시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2x Short IONQ ETF 과거 주가
Defiance Daily Target 2x Short IONQ ETF · IONZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2x Short IONQ ETF · IONZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,728 | ₩33,766 | ₩31,620 | ₩32,197 | +1.48% | 12.9만 |
| 2026.10.08 | ₩29,944 | ₩34,034 | ₩29,502 | ₩33,215 | +10.92% | 27.2만 |
| 2026.10.07 | ₩29,247 | ₩31,111 | ₩29,207 | ₩30,373 | +3.85% | 19.4만 |
| 2026.10.06 | ₩27,611 | ₩28,268 | ₩25,264 | ₩27,918 | +1.11% | 31만 |
| 2026.10.05 | ₩27,584 | ₩29,327 | ₩26,981 | ₩28,277 | +2.51% | 20.6만 |
| 2026.10.02 | ₩25,492 | ₩28,014 | ₩25,492 | ₩27,343 | +7.26% | 26.8만 |
| 2026.10.01 | ₩27,249 | ₩27,644 | ₩25,827 | ₩27,048 | -0.74% | 35.5만 |
| 2026.09.30 | ₩26,846 | ₩27,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,249 |
| +1.50% |
| 75.7만 |
| 2026.09.29 | ₩25,264 | ₩27,490 | ₩25,009 | ₩27,369 | +8.33% | 25.6만 |
|---|
| 2026.09.28 | ₩25,492 | ₩26,551 | ₩22,891 | ₩26,504 | +3.97% | 73.2만 |
|---|
| 2026.09.25 | ₩26,632 | ₩27,133 | ₩24,286 | ₩25,452 | -4.43% | 46만 |
|---|
| 2026.09.24 | ₩30,735 | ₩31,178 | ₩25,210 | ₩26,079 | -15.15% | 74.9만 |
|---|
| 2026.09.23 | ₩24,379 | ₩31,003 | ₩24,138 | ₩29,502 | +21.01% | 134.8만 |
|---|
| 2026.09.22 | ₩32,800 | ₩33,860 | ₩32,411 | ₩32,505 | -0.90% | 32.2만 |
|---|
| 2026.09.21 | ₩33,189 | ₩34,128 | ₩32,184 | ₩32,827 | -1.09% | 18만 |
|---|
| 2026.09.18 | ₩33,028 | ₩37,641 | ₩32,653 | ₩35,254 | +6.74% | 31만 |
|---|
| 2026.09.17 | ₩38,030 | ₩38,030 | ₩32,546 | ₩33,235 | -12.61% | 67.4만 |
|---|
| 2026.09.16 | ₩40,632 | ₩42,911 | ₩39,545 | ₩41,578 | +2.33% | 14.9만 |
|---|
| 2026.09.15 | ₩42,496 | ₩42,858 | ₩38,674 | ₩40,390 | -4.95% | 14.5만 |
|---|
| 2026.09.14 | ₩45,339 | ₩45,419 | ₩37,802 | ₩40,136 | -11.48% | 22.2만 |
|---|
| 2026.09.11 | ₩41,141 | ₩42,871 | ₩39,291 | ₩41,470 | +0.80% | 15.3만 |
|---|
| 2026.09.10 | ₩40,967 | ₩41,892 | ₩38,741 | ₩41,857 | +2.17% | 31.3만 |
|---|
| 2026.09.09 | ₩36,394 | ₩39,277 | ₩36,220 | ₩39,232 | +7.80% | 53.7만 |
|---|
| 2026.09.08 | ₩32,049 | ₩37,011 | ₩27,959 | ₩35,134 | +9.62% | 175.4만 |
|---|
| 2026.09.04 | ₩38,084 | ₩38,352 | ₩36,810 | ₩37,011 | -2.82% | 31.7만 |
|---|
| 2026.09.03 | ₩40,229 | ₩40,632 | ₩36,475 | ₩37,950 | -5.67% | 73.7만 |
|---|
| 2026.09.02 | ₩41,704 | ₩43,045 | ₩39,961 | ₩41,168 | -1.29% | 87.1만 |
|---|
| 2026.09.01 | ₩40,900 | ₩41,302 | ₩38,352 | ₩40,766 | -0.33% | 35.4만 |
|---|
| 2026.08.31 | ₩39,157 | ₩39,854 | ₩35,670 | ₩38,084 | -2.74% | 85.6만 |
|---|
| 2026.08.28 | ₩35,402 | ₩40,296 | ₩35,268 | ₩39,425 | +11.36% | 124.8만 |
|---|
| 2026.08.27 | ₩37,145 | ₩37,749 | ₩33,592 | ₩34,329 | -7.58% | 157.1만 |
|---|
| 2026.08.26 | ₩37,413 | ₩39,358 | ₩36,072 | ₩39,157 | +4.66% | 159만 |
|---|
| 2026.08.25 | ₩35,737 | ₩37,816 | ₩34,731 | ₩35,871 | +0.38% | 86.5만 |
|---|
| 2026.08.24 | ₩34,463 | ₩37,883 | ₩34,262 | ₩37,682 | +9.34% | 78.4만 |
|---|
| 2026.08.21 | ₩37,816 | ₩37,816 | ₩31,245 | ₩32,318 | -14.54% | 164.1만 |
|---|
| 2026.08.20 | ₩35,469 | ₩40,498 | ₩35,402 | ₩38,486 | +8.51% | 95.4만 |
|---|
| 2026.08.19 | ₩35,670 | ₩37,413 | ₩34,329 | ₩35,536 | -0.38% | 109만 |
|---|
| 2026.08.18 | ₩34,195 | ₩35,000 | ₩31,379 | ₩34,463 | +0.78% | 94.3만 |
|---|
| 2026.08.17 | ₩31,915 | ₩33,659 | ₩30,574 | ₩30,977 | -2.94% | 102.9만 |
|---|
| 2026.08.14 | ₩34,195 | ₩34,597 | ₩30,373 | ₩31,647 | -7.45% | 172만 |
|---|
| 2026.08.13 | ₩34,061 | ₩34,061 | ₩29,502 | ₩33,793 | -0.79% | 107만 |
|---|
| 2026.08.12 | ₩34,530 | ₩37,547 | ₩32,988 | ₩33,525 | -2.91% | 126.6만 |
|---|
| 2026.08.11 | ₩37,279 | ₩38,754 | ₩35,536 | ₩36,475 | -2.16% | 61.2만 |
|---|
| 2026.08.10 | ₩37,011 | ₩38,754 | ₩35,670 | ₩38,218 | +3.26% | 55.9만 |
|---|
| 2026.08.07 | ₩44,789 | ₩45,325 | ₩34,865 | ₩35,268 | -21.26% | 119.9만 |
|---|
| 2026.08.06 | ₩42,643 | ₩46,532 | ₩41,436 | ₩46,398 | +8.81% | 79.8만 |
|---|
| 2026.08.05 | ₩43,716 | ₩46,331 | ₩41,973 | ₩45,996 | +5.21% | 79.9만 |
|---|
| 2026.08.04 | ₩47,672 | ₩47,873 | ₩41,570 | ₩42,241 | -11.39% | 39.2만 |
|---|
| 2026.08.03 | ₩58,869 | ₩60,344 | ₩45,660 | ₩49,750 | -15.49% | 53.9만 |
|---|
| 2026.07.31 | ₩57,796 | ₩60,076 | ₩53,505 | ₩57,394 | -0.70% | 39.3만 |
|---|
| 2026.07.30 | ₩72,681 | ₩73,218 | ₩57,863 | ₩59,808 | -17.71% | 40.3만 |
|---|
| 2026.07.29 | ₩70,804 | ₩78,850 | ₩68,658 | ₩78,045 | +10.23% | 43.2만 |
|---|
| 2026.07.28 | ₩69,329 | ₩75,899 | ₩66,110 | ₩66,915 | -3.48% | 28.6만 |
|---|
| 2026.07.27 | ₩72,949 | ₩74,089 | ₩59,942 | ₩65,976 | -9.56% | 86.7만 |
|---|
| 2026.07.24 | ₩76,436 | ₩82,779 | ₩75,511 | ₩81,532 | +6.67% | 45.6만 |
|---|
| 2026.07.23 | ₩76,369 | ₩78,447 | ₩70,133 | ₩76,168 | -0.26% | 63.6만 |
|---|
| 2026.07.22 | ₩72,815 | ₩73,821 | ₩68,792 | ₩73,754 | +1.29% | 67.6만 |
|---|
| 2026.07.21 | ₩70,938 | ₩74,223 | ₩68,390 | ₩70,670 | -0.38% | 42.9만 |
|---|
| 2026.07.20 | ₩73,083 | ₩76,570 | ₩67,652 | ₩76,436 | +4.59% | 46만 |
|---|
| 2026.07.17 | ₩71,608 | ₩80,459 | ₩69,597 | ₩74,156 | +3.56% | 158.9만 |
|---|
| 2026.07.16 | ₩65,976 | ₩74,491 | ₩65,909 | ₩72,949 | +10.57% | 183.7만 |
|---|
| 2026.07.15 | ₩57,394 | ₩66,781 | ₩56,992 | ₩64,635 | +12.62% | 160.9만 |
|---|
| 2026.07.14 | ₩56,589 | ₩61,149 | ₩55,919 | ₩59,540 | +5.21% | 140.7만 |
|---|
| 2026.07.13 | ₩53,371 | ₩61,484 | ₩53,237 | ₩60,746 | +13.82% | 139.1만 |
|---|
| 2026.07.10 | ₩46,532 | ₩52,298 | ₩45,996 | ₩51,225 | +10.09% | 143만 |
|---|
| 2026.07.09 | ₩45,593 | ₩48,141 | ₩44,856 | ₩47,471 | +4.12% | 148.9만 |
|---|
| 2026.07.08 | ₩48,275 | ₩49,616 | ₩44,480 | ₩46,733 | -3.19% | 167.3만 |
|---|
| 2026.07.07 | ₩42,643 | ₩48,543 | ₩42,040 | ₩46,197 | +8.33% | 136.5만 |
|---|
| 2026.07.06 | ₩40,095 | ₩40,632 | ₩36,542 | ₩40,498 | +1.00% | 121.2만 |
|---|
| 2026.07.02 | ₩36,944 | ₩41,544 | ₩32,666 | ₩40,095 | +8.53% | 181.3만 |
|---|
| 2026.07.01 | ₩35,938 | ₩36,877 | ₩32,653 | ₩36,877 | +2.61% | 210만 |
|---|
| 2026.06.30 | ₩35,402 | ₩35,536 | ₩32,586 | ₩34,463 | -2.65% | 179.9만 |
|---|
| 2026.06.29 | ₩39,425 | ₩41,034 | ₩33,525 | ₩34,061 | -13.61% | 153.8만 |
|---|
| 2026.06.26 | ₩40,699 | ₩42,375 | ₩36,609 | ₩41,839 | +2.80% | 224만 |
|---|
| 2026.06.25 | ₩34,396 | ₩40,363 | ₩33,793 | ₩39,693 | +15.40% | 238만 |
|---|
| 2026.06.24 | ₩31,781 | ₩37,145 | ₩31,781 | ₩35,670 | +12.24% | 248.9만 |
|---|
| 2026.06.23 | ₩32,452 | ₩32,988 | ₩27,490 | ₩31,245 | -3.72% | 284.1만 |
|---|
| 2026.06.22 | ₩32,720 | ₩33,927 | ₩26,686 | ₩30,708 | -6.15% | 262.5만 |
|---|
| 2026.06.18 | ₩33,793 | ₩37,547 | ₩32,720 | ₩32,854 | -2.78% | 186.3만 |
|---|
| 2026.06.17 | ₩32,988 | ₩35,670 | ₩31,647 | ₩35,268 | +6.91% | 245.6만 |
|---|
| 2026.06.16 | ₩30,038 | ₩33,927 | ₩29,233 | ₩33,659 | +12.05% | 159.3만 |
|---|
| 2026.06.15 | ₩28,831 | ₩29,569 | ₩26,283 | ₩28,831 | 0.00% | 260.4만 |
|---|
| 2026.06.12 | ₩33,122 | ₩34,731 | ₩30,172 | ₩32,720 | -1.21% | 230만 |
|---|
| 2026.06.11 | ₩34,463 | ₩36,609 | ₩30,843 | ₩32,720 | -5.06% | 297.3만 |
|---|
| 2026.06.10 | ₩33,390 | ₩34,597 | ₩29,502 | ₩34,463 | +3.21% | 379.9만 |
|---|
| 2026.06.09 | ₩29,099 | ₩37,547 | ₩27,758 | ₩34,463 | +18.43% | 381.3만 |
|---|
| 2026.06.08 | ₩32,854 | ₩35,134 | ₩26,149 | ₩28,965 | -11.84% | 402.9만 |
|---|
| 2026.06.05 | ₩30,708 | ₩37,547 | ₩30,708 | ₩36,609 | +19.21% | 341.1만 |
|---|
| 2026.06.04 | ₩28,026 | ₩30,038 | ₩26,002 | ₩28,831 | +2.87% | 338.9만 |
|---|
| 2026.06.03 | ₩25,479 | ₩27,463 | ₩23,199 | ₩27,088 | +6.32% | 254.4만 |
|---|
| 2026.06.02 | ₩26,417 | ₩26,551 | ₩23,869 | ₩24,942 | -5.58% | 218.3만 |
|---|
| 2026.06.01 | ₩26,216 | ₩27,959 | ₩24,272 | ₩26,551 | +1.28% | 186.8만 |
|---|
| 2026.05.29 | ₩26,417 | ₩28,429 | ₩24,607 | ₩24,674 | -6.60% | 175.1만 |
|---|
| 2026.05.28 | ₩30,843 | ₩30,977 | ₩24,808 | ₩26,015 | -15.65% | 323.6만 |
|---|
| 2026.05.27 | ₩33,122 | ₩36,314 | ₩29,113 | ₩30,574 | -7.69% | 236.2만 |
|---|
| 2026.05.26 | ₩31,781 | ₩35,536 | ₩31,044 | ₩32,318 | +1.69% | 174.5만 |
|---|
| 2026.05.22 | ₩39,961 | ₩39,961 | ₩29,502 | ₩32,452 | -18.79% | 431.6만 |
|---|
| 2026.05.21 | ₩47,068 | ₩48,409 | ₩34,597 | ₩38,620 | -17.95% | 406만 |
|---|
| 2026.05.20 | ₩59,271 | ₩61,926 | ₩50,957 | ₩51,494 | -13.12% | 135.8만 |
|---|
| 2026.05.19 | ₩63,831 | ₩68,792 | ₩59,540 | ₩61,953 | -2.94% | 96.1만 |
|---|
| 2026.05.18 | ₩54,176 | ₩63,294 | ₩53,505 | ₩59,271 | +9.41% | 94.6만 |
|---|
| 2026.05.15 | ₩49,884 | ₩54,980 | ₩49,884 | ₩54,041 | +8.33% | 118.2만 |
|---|
| 2026.05.14 | ₩50,555 | ₩51,628 | ₩44,252 | ₩45,459 | -10.08% | 159.7만 |
|---|
| 2026.05.13 | ₩48,409 | ₩53,626 | ₩47,873 | ₩49,482 | +2.22% | 208.2만 |
|---|
| 2026.05.12 | ₩46,800 | ₩54,645 | ₩43,180 | ₩48,543 | +3.72% | 344.3만 |
|---|
| 2026.05.11 | ₩71,474 | ₩71,877 | ₩42,442 | ₩47,068 | -34.15% | 346.7만 |
|---|
| 2026.05.08 | ₩69,932 | ₩78,984 | ₩67,679 | ₩68,122 | -2.59% | 74.9만 |
|---|
| 2026.05.07 | ₩67,719 | ₩76,570 | ₩63,294 | ₩73,218 | +8.12% | 179만 |
|---|
| 2026.05.06 | ₩72,279 | ₩74,558 | ₩59,003 | ₩61,953 | -14.29% | 278.6만 |
|---|
| 2026.05.05 | ₩81,800 | ₩88,371 | ₩75,631 | ₩76,436 | -6.56% | 43.8만 |
|---|
| 2026.05.04 | ₩82,202 | ₩86,627 | ₩72,949 | ₩85,018 | +3.43% | 80.9만 |
|---|
| 2026.05.01 | ₩88,907 | ₩92,796 | ₩83,141 | ₩83,811 | -5.73% | 68.4만 |
|---|
| 2026.04.30 | ₩102,719 | ₩105,803 | ₩86,292 | ₩87,928 | -14.40% | 75만 |
|---|
| 2026.04.29 | ₩100,171 | ₩113,715 | ₩99,769 | ₩103,121 | +2.95% | 77.2만 |
|---|
| 2026.04.28 | ₩100,574 | ₩102,317 | ₩93,600 | ₩98,696 | -1.87% | 92.6만 |
|---|
| 2026.04.27 | ₩103,121 | ₩108,418 | ₩94,539 | ₩95,478 | -7.41% | 65.4만 |
|---|
| 2026.04.24 | ₩94,003 | ₩107,412 | ₩93,735 | ₩100,976 | +7.42% | 90만 |
|---|
| 2026.04.23 | ₩86,896 | ₩103,121 | ₩82,068 | ₩97,221 | +11.88% | 127.3만 |
|---|
| 2026.04.22 | ₩84,079 | ₩87,030 | ₩77,240 | ₩83,811 | -0.32% | 150.9만 |
|---|
| 2026.04.21 | ₩80,727 | ₩90,114 | ₩80,057 | ₩88,102 | +9.14% | 163.1만 |
|---|
| 2026.04.20 | ₩94,003 | ₩94,003 | ₩80,593 | ₩81,800 | -12.98% | 207.9만 |
|---|
| 2026.04.17 | ₩97,757 | ₩99,769 | ₩87,834 | ₩90,382 | -7.54% | 161.7만 |
|---|
| 2026.04.16 | ₩97,623 | ₩115,190 | ₩93,332 | ₩96,551 | -1.10% | 342.1만 |
|---|
| 2026.04.15 | ₩152,872 | ₩161,320 | ₩103,255 | ₩103,926 | -32.02% | 284.2만 |
|---|
| 2026.04.14 | ₩256,261 | ₩266,855 | ₩177,143 | ₩178,887 | -30.19% | 72.9만 |
|---|
| 2026.04.13 | ₩334,172 | ₩341,816 | ₩299,039 | ₩299,441 | -10.39% | 6.9만 |
|---|
| 2026.04.10 | ₩332,965 | ₩337,927 | ₩308,560 | ₩319,958 | -3.91% | 6.4만 |
|---|
| 2026.04.09 | ₩321,567 | ₩344,766 | ₩314,058 | ₩338,329 | +5.21% | 5.4만 |
|---|
| 2026.04.08 | ₩282,679 | ₩330,820 | ₩273,962 | ₩319,421 | +13.00% | 8.6만 |
|---|
| 2026.04.07 | ₩327,065 | ₩357,572 | ₩323,847 | ₩330,552 | +1.07% | 8.8만 |
|---|
| 2026.04.06 | ₩314,728 | ₩327,870 | ₩294,881 | ₩315,935 | +0.38% | 6만 |
|---|
| 2026.04.02 | ₩377,352 | ₩379,229 | ₩310,839 | ₩315,801 | -16.31% | 11.9만 |
|---|
| 2026.04.01 | ₩311,376 | ₩359,383 | ₩306,910 | ₩352,946 | +13.35% | 9.1만 |
|---|
| 2026.03.31 | ₩375,474 | ₩385,331 | ₩322,908 | ₩333,904 | -11.07% | 12만 |
|---|
| 2026.03.30 | ₩364,076 | ₩419,016 | ₩357,371 | ₩400,685 | +10.06% | 4.9만 |
|---|
| 2026.03.27 | ₩330,954 | ₩376,547 | ₩327,601 | ₩373,463 | +12.84% | 6.5만 |
|---|
| 2026.03.26 | ₩298,234 | ₩327,467 | ₩293,272 | ₩324,383 | +8.77% | 8.6만 |
|---|
| 2026.03.25 | ₩264,776 | ₩292,334 | ₩250,093 | ₩286,836 | +8.33% | 12.5만 |
|---|
| 2026.03.24 | ₩279,594 | ₩288,311 | ₩263,234 | ₩274,767 | -1.73% | 7.9만 |
|---|
| 2026.03.23 | ₩296,893 | ₩304,671 | ₩261,491 | ₩269,001 | -9.39% | 14.6만 |
|---|
| 2026.03.20 | ₩296,625 | ₩317,544 | ₩286,299 | ₩302,659 | +2.03% | 9.2만 |
|---|
| 2026.03.19 | ₩299,307 | ₩314,460 | ₩282,813 | ₩293,272 | -2.02% | 8.2만 |
|---|
| 2026.03.18 | ₩273,426 | ₩285,897 | ₩259,815 | ₩285,897 | +4.56% | 10만 |
|---|
| 2026.03.17 | ₩272,688 | ₩276,242 | ₩259,600 | ₩271,012 | -0.61% | 5.8만 |
|---|
| 2026.03.16 | ₩266,989 | ₩290,054 | ₩256,127 | ₩274,901 | +2.96% | 7.3만 |
|---|
| 2026.03.13 | ₩268,464 | ₩281,740 | ₩253,445 | ₩279,997 | +4.30% | 8.8만 |
|---|
| 2026.03.12 | ₩265,380 | ₩280,131 | ₩254,746 | ₩280,131 | +5.56% | 10만 |
|---|
| 2026.03.11 | ₩247,679 | ₩271,146 | ₩239,499 | ₩262,296 | +5.90% | 18.5만 |
|---|
| 2026.03.10 | ₩238,158 | ₩252,104 | ₩227,028 | ₩251,568 | +5.63% | 11.1만 |
|---|
| 2026.03.09 | ₩255,054 | ₩269,537 | ₩239,097 | ₩240,706 | -5.63% | 9.8만 |
|---|
| 2026.03.06 | ₩250,629 | ₩251,970 | ₩220,189 | ₩241,779 | -3.53% | 18만 |
|---|
| 2026.03.05 | ₩234,806 | ₩261,223 | ₩232,526 | ₩239,633 | +2.06% | 16.2만 |
|---|
| 2026.03.04 | ₩220,189 | ₩234,672 | ₩214,557 | ₩227,162 | +3.17% | 16.1만 |
|---|
| 2026.03.03 | ₩232,124 | ₩249,154 | ₩217,373 | ₩229,039 | -1.33% | 30.7만 |
|---|
| 2026.03.02 | ₩234,672 | ₩236,522 | ₩213,886 | ₩214,155 | -8.74% | 25.1만 |
|---|
| 2026.02.27 | ₩207,181 | ₩232,928 | ₩204,231 | ₩214,691 | +3.62% | 60.9만 |
|---|
| 2026.02.26 | ₩227,430 | ₩236,415 | ₩171,645 | ₩191,760 | -15.68% | 111만 |
|---|
| 2026.02.25 | ₩374,402 | ₩381,777 | ₩324,249 | ₩338,195 | -9.67% | 19.8만 |
|---|
| 2026.02.24 | ₩404,708 | ₩426,163 | ₩380,704 | ₩387,007 | -4.37% | 6만 |
|---|
| 2026.02.23 | ₩405,110 | ₩426,834 | ₩389,689 | ₩410,608 | +1.36% | 6만 |
|---|
| 2026.02.20 | ₩367,429 | ₩397,198 | ₩342,486 | ₩383,788 | +4.45% | 10.6만 |
|---|
| 2026.02.19 | ₩368,635 | ₩384,861 | ₩350,921 | ₩353,348 | -4.15% | 11.6만 |
|---|
| 2026.02.18 | ₩357,505 | ₩378,009 | ₩323,847 | ₩355,896 | -0.45% | 7.6만 |
|---|
| 2026.02.17 | ₩357,371 | ₩387,543 | ₩338,329 | ₩359,249 | +0.53% | 10.2만 |
|---|
| 2026.02.13 | ₩389,555 | ₩430,320 | ₩328,540 | ₩339,938 | -12.74% | 11.3만 |
|---|
| 2026.02.12 | ₩369,775 | ₩427,639 | ₩368,099 | ₩417,313 | +12.86% | 8.9만 |
|---|
| 2026.02.11 | ₩323,578 | ₩381,107 | ₩321,634 | ₩368,770 | +13.97% | 12.5만 |
|---|
| 2026.02.10 | ₩339,000 | ₩346,643 | ₩313,789 | ₩338,329 | -0.20% | 6.5만 |
|---|
| 2026.02.09 | ₩352,275 | ₩369,413 | ₩331,235 | ₩333,368 | -5.37% | 8.9만 |
|---|
| 2026.02.06 | ₩443,596 | ₩461,002 | ₩308,560 | ₩344,095 | -22.43% | 19.1만 |
|---|
| 2026.02.05 | ₩418,654 | ₩503,002 | ₩407,658 | ₩495,358 | +18.32% | 15.9만 |
|---|
| 2026.02.04 | ₩336,452 | ₩416,240 | ₩335,111 | ₩385,264 | +14.51% | 13.4만 |
|---|
| 2026.02.03 | ₩314,192 | ₩364,747 | ₩313,521 | ₩332,027 | +5.68% | 9.9만 |
|---|
| 2026.02.02 | ₩301,452 | ₩345,973 | ₩297,966 | ₩332,027 | +10.14% | 10.8만 |
|---|
| 2026.01.30 | ₩269,671 | ₩321,031 | ₩268,397 | ₩307,621 | +14.07% | 13.4만 |
|---|
| 2026.01.29 | ₩242,583 | ₩282,933 | ₩242,583 | ₩270,073 | +11.33% | 27.2만 |
|---|
| 2026.01.28 | ₩240,438 | ₩253,848 | ₩233,196 | ₩244,595 | +1.73% | 16.9만 |
|---|
| 2026.01.27 | ₩263,637 | ₩280,533 | ₩236,951 | ₩248,215 | -5.85% | 23.7만 |
|---|
| 2026.01.26 | ₩229,442 | ₩284,020 | ₩207,718 | ₩279,058 | +21.62% | 44.4만 |
|---|
| 2026.01.23 | ₩224,748 | ₩244,997 | ₩222,334 | ₩238,158 | +5.97% | 8.9만 |
|---|
| 2026.01.22 | ₩227,967 | ₩239,432 | ₩218,043 | ₩225,687 | -1.00% | 29.3만 |
|---|
| 2026.01.21 | ₩206,913 | ₩259,211 | ₩199,940 | ₩235,878 | +14.00% | 32.8만 |
|---|
| 2026.01.20 | ₩229,576 | ₩235,342 | ₩187,737 | ₩216,971 | -5.49% | 60.7만 |
|---|
| 2026.01.16 | ₩248,081 | ₩252,909 | ₩207,356 | ₩218,177 | -12.05% | 39.4만 |
|---|
| 2026.01.15 | ₩221,262 | ₩254,518 | ₩219,116 | ₩253,848 | +14.73% | 31.1만 |
|---|
| 2026.01.14 | ₩248,618 | ₩260,552 | ₩225,084 | ₩225,419 | -9.33% | 15.6만 |
|---|
| 2026.01.13 | ₩223,675 | ₩253,177 | ₩219,116 | ₩244,461 | +9.29% | 14.3만 |
|---|
| 2026.01.12 | ₩250,495 | ₩258,005 | ₩226,894 | ₩227,296 | -9.26% | 22.3만 |
|---|
| 2026.01.09 | ₩226,089 | ₩243,388 | ₩213,229 | ₩242,047 | +7.06% | 19.1만 |
|---|
| 2026.01.08 | ₩241,376 | ₩252,507 | ₩214,020 | ₩234,001 | -3.06% | 27.1만 |
|---|
| 2026.01.07 | ₩238,963 | ₩245,131 | ₩222,200 | ₩241,108 | +0.90% | 16.2만 |
|---|
| 2026.01.06 | ₩252,372 | ₩269,269 | ₩232,660 | ₩232,794 | -7.76% | 22.2만 |
|---|
| 2026.01.05 | ₩266,587 | ₩279,728 | ₩235,074 | ₩254,250 | -4.63% | 23.3만 |
|---|
| 2026.01.02 | ₩287,104 | ₩317,142 | ₩273,024 | ₩277,046 | -3.50% | 12만 |
|---|
| 2025.12.31 | ₩294,613 | ₩306,816 | ₩284,556 | ₩304,000 | +3.19% | 8.6만 |
|---|
| 2025.12.30 | ₩283,081 | ₩302,123 | ₩279,728 | ₩298,904 | +5.59% | 8.3만 |
|---|
| 2025.12.29 | ₩296,759 | ₩308,023 | ₩282,008 | ₩300,111 | +1.13% | 10.4만 |
|---|
| 2025.12.26 | ₩255,993 | ₩293,809 | ₩255,591 | ₩290,993 | +13.67% | 11.5만 |
|---|
| 2025.12.24 | ₩235,744 | ₩264,026 | ₩235,208 | ₩253,311 | +7.45% | 11.7만 |
|---|
| 2025.12.23 | ₩230,783 | ₩242,168 | ₩214,557 | ₩240,170 | +4.07% | 21.3만 |
|---|
| 2025.12.22 | ₩269,001 | ₩271,548 | ₩203,024 | ₩222,737 | -17.20% | 34.8만 |
|---|
| 2025.12.19 | ₩304,939 | ₩307,219 | ₩272,836 | ₩285,361 | -6.42% | 23.9만 |
|---|
| 2025.12.18 | ₩289,786 | ₩321,031 | ₩284,020 | ₩314,728 | +8.61% | 21.9만 |
|---|
| 2025.12.17 | ₩274,767 | ₩325,456 | ₩253,848 | ₩324,115 | +17.96% | 25.8만 |
|---|
| 2025.12.16 | ₩318,080 | ₩318,255 | ₩278,924 | ₩282,008 | -11.34% | 21.7만 |
|---|
| 2025.12.15 | ₩281,606 | ₩344,498 | ₩278,119 | ₩334,709 | +18.86% | 12.6만 |
|---|
| 2025.12.12 | ₩270,342 | ₩298,770 | ₩261,357 | ₩285,897 | +5.75% | 12.6만 |
|---|
| 2025.12.11 | ₩269,939 | ₩301,855 | ₩261,357 | ₩265,112 | -1.79% | 19.3만 |
|---|
| 2025.12.10 | ₩258,139 | ₩279,058 | ₩257,803 | ₩274,901 | +6.49% | 12.8만 |
|---|
| 2025.12.09 | ₩253,445 | ₩263,503 | ₩239,231 | ₩250,763 | -1.06% | 9.9만 |
|---|
| 2025.12.08 | ₩255,054 | ₩279,997 | ₩246,204 | ₩251,031 | -1.58% | 20만 |
|---|
| 2025.12.05 | ₩257,468 | ₩282,410 | ₩254,250 | ₩267,123 | +3.75% | 37.7만 |
|---|
| 2025.12.04 | ₩333,099 | ₩338,732 | ₩242,986 | ₩249,422 | -25.12% | 66.4만 |
|---|
| 2025.12.03 | ₩360,455 | ₩386,202 | ₩331,490 | ₩334,709 | -7.14% | 23만 |
|---|
| 2025.12.02 | ₩350,800 | ₩363,513 | ₩327,065 | ₩360,697 | +2.82% | 18.2만 |
|---|
| 2025.12.01 | ₩337,927 | ₩366,409 | ₩336,398 | ₩358,846 | +6.19% | 19만 |
|---|
| 2025.11.28 | ₩356,432 | ₩358,846 | ₩322,640 | ₩332,295 | -6.77% | 17.7만 |
|---|
| 2025.11.26 | ₩361,260 | ₩383,788 | ₩349,191 | ₩369,306 | +2.23% | 15.2만 |
|---|
| 2025.11.25 | ₩378,156 | ₩414,363 | ₩355,628 | ₩369,306 | -2.34% | 27.8만 |
|---|
| 2025.11.24 | ₩469,879 | ₩476,316 | ₩362,065 | ₩375,743 | -20.03% | 32.6만 |
|---|
| 2025.11.21 | ₩469,075 | ₩585,740 | ₩467,466 | ₩492,408 | +4.97% | 61만 |
|---|
| 2025.11.20 | ₩389,421 | ₩522,178 | ₩374,133 | ₩516,546 | +32.64% | 58.8만 |
|---|
| 2025.11.19 | ₩381,375 | ₩410,742 | ₩358,042 | ₩402,294 | +5.49% | 27.3만 |
|---|
| 2025.11.18 | ₩415,972 | ₩417,581 | ₩364,398 | ₩383,788 | -7.74% | 45.3만 |
|---|
| 2025.11.17 | ₩425,627 | ₩439,305 | ₩381,375 | ₩405,512 | -4.73% | 47.4만 |
|---|
| 2025.11.14 | ₩503,270 | ₩505,281 | ₩386,363 | ₩418,386 | -16.87% | 85만 |
|---|
| 2025.11.13 | ₩396,662 | ₩473,902 | ₩391,834 | ₩456,201 | +15.01% | 63.3만 |
|---|
| 2025.11.12 | ₩329,076 | ₩388,616 | ₩319,421 | ₩378,156 | +14.91% | 46.5만 |
|---|
| 2025.11.11 | ₩331,490 | ₩341,950 | ₩315,398 | ₩333,099 | +0.49% | 39.1만 |
|---|
| 2025.11.10 | ₩293,675 | ₩329,076 | ₩288,043 | ₩323,444 | +10.14% | 53.5만 |
|---|
| 2025.11.07 | ₩333,904 | ₩373,329 | ₩285,629 | ₩285,629 | -14.46% | 82.5만 |
|---|
| 2025.11.06 | ₩310,571 | ₩347,582 | ₩289,652 | ₩305,743 | -1.55% | 81.5만 |
|---|
| 2025.11.05 | ₩336,318 | ₩364,478 | ₩319,421 | ₩332,295 | -1.20% | 52.8만 |
|---|
| 2025.11.04 | ₩335,513 | ₩363,513 | ₩321,031 | ₩359,651 | +7.19% | 48.8만 |
|---|
| 2025.11.03 | ₩273,158 | ₩324,249 | ₩271,146 | ₩307,353 | +12.52% | 40.2만 |
|---|
| 2025.10.31 | ₩288,847 | ₩297,698 | ₩268,571 | ₩273,560 | -5.29% | 40.4만 |
|---|
| 2025.10.30 | ₩304,134 | ₩314,674 | ₩280,801 | ₩295,284 | -2.91% | 45.9만 |
|---|
| 2025.10.29 | ₩315,398 | ₩325,054 | ₩277,020 | ₩287,238 | -8.93% | 62.5만 |
|---|
| 2025.10.28 | ₩284,020 | ₩335,111 | ₩268,652 | ₩333,904 | +17.56% | 65.1만 |
|---|
| 2025.10.27 | ₩282,410 | ₩288,847 | ₩257,468 | ₩283,215 | +0.28% | 73.4만 |
|---|
| 2025.10.24 | ₩289,652 | ₩312,985 | ₩267,928 | ₩307,353 | +6.11% | 66.7만 |
|---|
| 2025.10.23 | ₩302,525 | ₩353,214 | ₩274,365 | ₩320,226 | +5.85% | 137.1만 |
|---|
| 2025.10.22 | ₩345,973 | ₩411,144 | ₩332,295 | ₩374,938 | +8.37% | 79.1만 |
|---|
| 2025.10.21 | ₩321,031 | ₩355,547 | ₩315,398 | ₩330,686 | +3.01% | 75.6만 |
|---|
| 2025.10.20 | ₩273,560 | ₩338,651 | ₩273,560 | ₩325,858 | +19.12% | 79.1만 |
|---|
| 2025.10.17 | ₩278,387 | ₩313,789 | ₩275,169 | ₩297,698 | +6.94% | 133.6만 |
|---|
| 2025.10.16 | ₩225,285 | ₩277,583 | ₩224,480 | ₩276,778 | +22.86% | 124.9만 |
|---|
| 2025.10.15 | ₩194,710 | ₩242,905 | ₩193,101 | ₩231,721 | +19.01% | 117.9만 |
|---|
| 2025.10.14 | ₩197,929 | ₩214,020 | ₩190,687 | ₩206,779 | +4.47% | 122.4만 |
|---|
| 2025.10.13 | ₩247,813 | ₩259,077 | ₩167,354 | ₩185,055 | -25.32% | 230.9만 |
|---|
| 2025.10.10 | ₩238,158 | ₩275,169 | ₩235,744 | ₩274,365 | +15.20% | 214.6만 |
|---|