시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long IREN ETF 과거 주가
Defiance Daily Target 2X Long IREN ETF · IRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long IREN ETF · IRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,343 | ₩9,356 | ₩8,529 | ₩8,836 | -5.43% | 818.6만 |
| 2026.10.08 | ₩10,317 | ₩10,411 | ₩8,842 | ₩9,116 | -11.64% | 1498.9만 |
| 2026.10.07 | ₩11,692 | ₩11,852 | ₩10,571 | ₩10,784 | -7.76% | 1188.5만 |
| 2026.10.06 | ₩12,132 | ₩12,853 | ₩11,899 | ₩12,346 | +1.76% | 785.2만 |
| 2026.10.05 | ₩12,780 | ₩12,920 | ₩11,572 | ₩11,879 | -7.05% | 855.8만 |
| 2026.10.02 | ₩12,693 | ₩13,934 | ₩12,186 | ₩12,680 | -0.11% | 1006.5만 |
| 2026.10.01 | ₩12,132 | ₩12,226 | ₩11,252 | ₩12,066 | -0.55% | 1072.2만 |
| 2026.09.30 | ₩12,940 | ₩13,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,026 |
| ₩12,159 |
| -6.03% |
| 674.1만 |
| 2026.09.29 | ₩13,200 | ₩13,400 | ₩12,279 | ₩12,546 | -4.95% | 587.7만 |
|---|
| 2026.09.28 | ₩13,834 | ₩14,188 | ₩12,813 | ₩12,826 | -7.28% | 501.5만 |
|---|
| 2026.09.25 | ₩15,716 | ₩15,896 | ₩13,827 | ₩14,281 | -9.13% | 672.8만 |
|---|
| 2026.09.24 | ₩15,469 | ₩16,510 | ₩15,022 | ₩15,656 | +1.21% | 642.5만 |
|---|
| 2026.09.23 | ₩17,178 | ₩18,005 | ₩16,310 | ₩16,337 | -4.90% | 500.8만 |
|---|
| 2026.09.22 | ₩16,323 | ₩18,005 | ₩16,217 | ₩17,431 | +6.79% | 375.3만 |
|---|
| 2026.09.21 | ₩16,957 | ₩17,598 | ₩15,976 | ₩16,537 | -2.48% | 561.1만 |
|---|
| 2026.09.18 | ₩14,895 | ₩16,217 | ₩14,028 | ₩16,163 | +8.51% | 606.8만 |
|---|
| 2026.09.17 | ₩15,402 | ₩15,843 | ₩13,414 | ₩14,108 | -8.41% | 856.9만 |
|---|
| 2026.09.16 | ₩13,400 | ₩14,395 | ₩12,927 | ₩13,574 | +1.29% | 688.1만 |
|---|
| 2026.09.15 | ₩13,554 | ₩13,866 | ₩12,573 | ₩12,973 | -4.28% | 470.2만 |
|---|
| 2026.09.14 | ₩13,214 | ₩14,775 | ₩13,080 | ₩14,028 | +6.16% | 459.6만 |
|---|
| 2026.09.11 | ₩14,962 | ₩15,269 | ₩14,105 | ₩14,441 | -3.48% | 569만 |
|---|
| 2026.09.10 | ₩14,622 | ₩15,883 | ₩14,241 | ₩14,321 | -2.05% | 419.1만 |
|---|
| 2026.09.09 | ₩16,684 | ₩16,937 | ₩15,376 | ₩15,536 | -6.88% | 502.1만 |
|---|
| 2026.09.08 | ₩16,150 | ₩18,287 | ₩16,070 | ₩16,670 | +3.22% | 672.9만 |
|---|
| 2026.09.04 | ₩12,880 | ₩15,196 | ₩12,846 | ₩15,122 | +17.41% | 809.3만 |
|---|
| 2026.09.03 | ₩11,852 | ₩13,380 | ₩11,692 | ₩13,267 | +11.94% | 795.5만 |
|---|
| 2026.09.02 | ₩9,984 | ₩12,092 | ₩9,897 | ₩12,039 | +20.59% | 950.3만 |
|---|
| 2026.09.01 | ₩10,077 | ₩10,744 | ₩9,543 | ₩10,491 | +4.11% | 543.7만 |
|---|
| 2026.08.31 | ₩9,837 | ₩10,778 | ₩9,785 | ₩10,664 | +8.41% | 709.5만 |
|---|
| 2026.08.28 | ₩11,171 | ₩11,452 | ₩9,356 | ₩9,770 | -12.54% | 1700.1만 |
|---|
| 2026.08.27 | ₩13,160 | ₩13,694 | ₩12,953 | ₩13,093 | -0.51% | 1106.1만 |
|---|
| 2026.08.26 | ₩13,627 | ₩13,814 | ₩12,346 | ₩12,493 | -8.33% | 749.7만 |
|---|
| 2026.08.25 | ₩12,967 | ₩14,401 | ₩12,933 | ₩14,295 | +10.24% | 390.4만 |
|---|
| 2026.08.24 | ₩13,507 | ₩13,747 | ₩12,626 | ₩12,813 | -5.14% | 421.2만 |
|---|
| 2026.08.21 | ₩15,616 | ₩16,971 | ₩13,494 | ₩14,161 | -9.32% | 928.1만 |
|---|
| 2026.08.20 | ₩14,608 | ₩15,401 | ₩13,694 | ₩14,695 | +0.59% | 515.9만 |
|---|
| 2026.08.19 | ₩13,894 | ₩15,349 | ₩12,620 | ₩14,909 | +7.30% | 847.4만 |
|---|
| 2026.08.18 | ₩15,476 | ₩16,737 | ₩14,054 | ₩14,295 | -7.63% | 595.6만 |
|---|
| 2026.08.17 | ₩16,764 | ₩17,711 | ₩15,749 | ₩16,484 | -1.67% | 659.6만 |
|---|
| 2026.08.14 | ₩15,903 | ₩17,645 | ₩15,643 | ₩15,856 | -0.29% | 660.4만 |
|---|
| 2026.08.13 | ₩17,311 | ₩19,640 | ₩15,910 | ₩16,484 | -4.78% | 1335.9만 |
|---|
| 2026.08.12 | ₩15,643 | ₩16,347 | ₩14,628 | ₩15,669 | +0.17% | 842.9만 |
|---|
| 2026.08.11 | ₩13,440 | ₩13,894 | ₩12,880 | ₩13,107 | -2.48% | 432.5만 |
|---|
| 2026.08.10 | ₩14,228 | ₩14,281 | ₩12,479 | ₩12,506 | -12.10% | 484.3만 |
|---|
| 2026.08.07 | ₩13,053 | ₩14,255 | ₩11,705 | ₩14,228 | +9.00% | 598만 |
|---|
| 2026.08.06 | ₩11,685 | ₩13,807 | ₩11,572 | ₩12,119 | +3.71% | 650만 |
|---|
| 2026.08.05 | ₩13,627 | ₩14,348 | ₩12,773 | ₩12,773 | -6.27% | 752.8만 |
|---|
| 2026.08.04 | ₩13,073 | ₩15,109 | ₩13,067 | ₩14,134 | +8.12% | 799.9만 |
|---|
| 2026.08.03 | ₩11,432 | ₩13,721 | ₩10,751 | ₩13,467 | +17.81% | 640.2만 |
|---|
| 2026.07.31 | ₩14,241 | ₩14,255 | ₩10,557 | ₩11,639 | -18.28% | 1851만 |
|---|
| 2026.07.30 | ₩9,530 | ₩12,640 | ₩9,436 | ₩12,573 | +31.93% | 1477.1만 |
|---|
| 2026.07.29 | ₩10,898 | ₩10,945 | ₩7,608 | ₩7,875 | -27.74% | 1604.6만 |
|---|
| 2026.07.28 | ₩11,532 | ₩11,599 | ₩9,850 | ₩10,798 | -6.37% | 767.6만 |
|---|
| 2026.07.27 | ₩13,367 | ₩13,961 | ₩11,478 | ₩12,453 | -6.84% | 720.5만 |
|---|
| 2026.07.24 | ₩15,262 | ₩15,429 | ₩12,952 | ₩12,973 | -15.00% | 682.7만 |
|---|
| 2026.07.23 | ₩15,736 | ₩18,005 | ₩15,576 | ₩15,776 | +0.25% | 855.3만 |
|---|
| 2026.07.22 | ₩15,629 | ₩18,269 | ₩15,629 | ₩16,337 | +4.53% | 769.8만 |
|---|
| 2026.07.21 | ₩16,123 | ₩17,445 | ₩15,643 | ₩16,337 | +1.32% | 872만 |
|---|
| 2026.07.20 | ₩12,987 | ₩16,137 | ₩12,980 | ₩15,603 | +20.14% | 1392.3만 |
|---|
| 2026.07.17 | ₩11,385 | ₩12,092 | ₩10,240 | ₩11,198 | -1.64% | 795.6만 |
|---|
| 2026.07.16 | ₩13,787 | ₩14,041 | ₩11,785 | ₩12,039 | -12.68% | 877.2만 |
|---|
| 2026.07.15 | ₩15,376 | ₩16,403 | ₩14,495 | ₩14,708 | -4.34% | 637.2만 |
|---|
| 2026.07.14 | ₩16,110 | ₩16,577 | ₩13,801 | ₩15,015 | -6.79% | 609.4만 |
|---|
| 2026.07.13 | ₩16,550 | ₩17,965 | ₩14,615 | ₩15,362 | -7.18% | 711.6만 |
|---|
| 2026.07.10 | ₩18,285 | ₩18,526 | ₩16,163 | ₩17,138 | -6.28% | 537.7만 |
|---|
| 2026.07.09 | ₩20,061 | ₩21,022 | ₩17,618 | ₩17,685 | -11.84% | 693.8만 |
|---|
| 2026.07.08 | ₩16,951 | ₩18,873 | ₩16,617 | ₩18,846 | +11.18% | 779.5만 |
|---|
| 2026.07.07 | ₩18,512 | ₩18,859 | ₩15,699 | ₩16,283 | -12.04% | 783.9만 |
|---|
| 2026.07.06 | ₩18,446 | ₩20,873 | ₩18,272 | ₩19,994 | +8.39% | 949.3만 |
|---|
| 2026.07.02 | ₩19,353 | ₩20,141 | ₩14,815 | ₩15,910 | -17.79% | 981.1만 |
|---|
| 2026.07.01 | ₩20,768 | ₩21,595 | ₩18,626 | ₩20,141 | -3.02% | 833.8만 |
|---|
| 2026.06.30 | ₩22,356 | ₩23,541 | ₩21,329 | ₩22,303 | -0.24% | 460.4만 |
|---|
| 2026.06.29 | ₩25,586 | ₩25,852 | ₩20,688 | ₩22,770 | -11.01% | 425.8만 |
|---|
| 2026.06.26 | ₩23,571 | ₩25,293 | ₩21,902 | ₩24,065 | +2.10% | 339.9만 |
|---|
| 2026.06.25 | ₩29,610 | ₩29,764 | ₩24,065 | ₩24,745 | -16.43% | 544.9만 |
|---|
| 2026.06.24 | ₩32,039 | ₩32,952 | ₩25,826 | ₩27,588 | -13.89% | 593.2만 |
|---|
| 2026.06.23 | ₩31,499 | ₩36,424 | ₩30,538 | ₩32,967 | +4.66% | 330.8만 |
|---|
| 2026.06.22 | ₩40,775 | ₩41,429 | ₩34,902 | ₩35,596 | -12.70% | 480.6만 |
|---|
| 2026.06.18 | ₩41,496 | ₩41,716 | ₩37,270 | ₩39,841 | -3.99% | 325.2만 |
|---|
| 2026.06.17 | ₩38,546 | ₩42,211 | ₩37,051 | ₩37,545 | -2.60% | 379.7만 |
|---|
| 2026.06.16 | ₩40,054 | ₩42,897 | ₩38,760 | ₩38,880 | -2.93% | 328.3만 |
|---|
| 2026.06.15 | ₩43,164 | ₩44,379 | ₩40,708 | ₩41,309 | -4.30% | 285.5만 |
|---|
| 2026.06.12 | ₩35,677 | ₩42,043 | ₩35,169 | ₩39,921 | +11.90% | 482.9만 |
|---|
| 2026.06.11 | ₩29,777 | ₩36,611 | ₩29,177 | ₩36,104 | +21.25% | 509.8만 |
|---|
| 2026.06.10 | ₩33,087 | ₩36,224 | ₩29,737 | ₩30,044 | -9.20% | 575.1만 |
|---|
| 2026.06.09 | ₩39,994 | ₩42,517 | ₩29,363 | ₩33,167 | -17.07% | 732.3만 |
|---|
| 2026.06.08 | ₩37,011 | ₩40,915 | ₩35,223 | ₩40,281 | +8.84% | 425.9만 |
|---|
| 2026.06.05 | ₩41,389 | ₩41,643 | ₩29,430 | ₩34,342 | -17.03% | 942.7만 |
|---|
| 2026.06.04 | ₩45,727 | ₩47,062 | ₩42,070 | ₩45,460 | -0.58% | 429.6만 |
|---|
| 2026.06.03 | ₩56,424 | ₩59,394 | ₩50,118 | ₩51,119 | -9.40% | 676.8만 |
|---|
| 2026.06.02 | ₩49,918 | ₩57,519 | ₩49,451 | ₩53,041 | +6.26% | 488.5만 |
|---|
| 2026.06.01 | ₩46,261 | ₩52,723 | ₩43,424 | ₩50,972 | +10.18% | 563.8만 |
|---|
| 2026.05.29 | ₩50,198 | ₩50,198 | ₩44,125 | ₩48,316 | -3.75% | 851.8만 |
|---|
| 2026.05.28 | ₩53,148 | ₩53,672 | ₩48,543 | ₩49,064 | -7.68% | 576.3만 |
|---|
| 2026.05.27 | ₩46,795 | ₩55,991 | ₩43,858 | ₩55,630 | +18.88% | 1656만 |
|---|
| 2026.05.26 | ₩43,658 | ₩46,101 | ₩42,243 | ₩43,751 | +0.21% | 576.8만 |
|---|
| 2026.05.22 | ₩41,362 | ₩42,530 | ₩37,905 | ₩39,734 | -3.94% | 440.7만 |
|---|
| 2026.05.21 | ₩36,357 | ₩41,603 | ₩35,343 | ₩41,523 | +14.21% | 657.4만 |
|---|
| 2026.05.20 | ₩30,445 | ₩35,116 | ₩29,670 | ₩34,542 | +13.46% | 698만 |
|---|
| 2026.05.19 | ₩29,924 | ₩30,698 | ₩26,494 | ₩28,736 | -3.97% | 596.4만 |
|---|
| 2026.05.18 | ₩35,717 | ₩35,823 | ₩29,630 | ₩32,313 | -9.53% | 673.7만 |
|---|
| 2026.05.15 | ₩41,422 | ₩41,422 | ₩35,640 | ₩35,677 | -13.87% | 627.4만 |
|---|
| 2026.05.14 | ₩38,146 | ₩46,448 | ₩37,672 | ₩43,912 | +15.12% | 840만 |
|---|
| 2026.05.13 | ₩42,764 | ₩42,937 | ₩37,265 | ₩39,360 | -7.96% | 599.9만 |
|---|
| 2026.05.12 | ₩39,761 | ₩42,363 | ₩36,317 | ₩41,376 | +4.06% | 778.7만 |
|---|
| 2026.05.11 | ₩39,133 | ₩50,051 | ₩35,076 | ₩39,467 | +0.85% | 1578.7만 |
|---|
| 2026.05.08 | ₩53,235 | ₩55,817 | ₩44,352 | ₩49,304 | -7.38% | 1319.6만 |
|---|
| 2026.05.07 | ₩46,988 | ₩51,890 | ₩40,468 | ₩42,737 | -9.05% | 1181.8만 |
|---|
| 2026.05.06 | ₩42,644 | ₩50,278 | ₩42,510 | ₩49,517 | +16.12% | 722.4만 |
|---|
| 2026.05.05 | ₩34,035 | ₩42,270 | ₩32,754 | ₩40,401 | +18.71% | 770.7만 |
|---|
| 2026.05.04 | ₩29,270 | ₩35,583 | ₩29,230 | ₩33,354 | +13.95% | 619.5만 |
|---|
| 2026.05.01 | ₩29,217 | ₩30,792 | ₩28,042 | ₩28,616 | -2.06% | 403.8만 |
|---|
| 2026.04.30 | ₩26,827 | ₩28,523 | ₩25,039 | ₩28,402 | +5.87% | 364.9만 |
|---|
| 2026.04.29 | ₩27,642 | ₩27,642 | ₩24,585 | ₩25,453 | -7.92% | 461.8만 |
|---|
| 2026.04.28 | ₩29,337 | ₩30,485 | ₩26,160 | ₩27,375 | -6.69% | 596만 |
|---|
| 2026.04.27 | ₩35,383 | ₩35,503 | ₩31,739 | ₩32,780 | -7.36% | 345.5만 |
|---|
| 2026.04.24 | ₩39,881 | ₩41,042 | ₩35,209 | ₩35,943 | -9.87% | 503.8만 |
|---|
| 2026.04.23 | ₩33,141 | ₩39,894 | ₩32,477 | ₩38,012 | +14.70% | 878.1만 |
|---|
| 2026.04.22 | ₩31,179 | ₩33,654 | ₩31,125 | ₩33,087 | +6.12% | 322.7만 |
|---|
| 2026.04.21 | ₩34,008 | ₩34,008 | ₩28,723 | ₩29,016 | -14.68% | 504만 |
|---|
| 2026.04.20 | ₩33,234 | ₩35,636 | ₩32,193 | ₩33,928 | +2.09% | 431.8만 |
|---|
| 2026.04.17 | ₩34,395 | ₩34,661 | ₩31,889 | ₩33,154 | -3.61% | 511.8만 |
|---|
| 2026.04.16 | ₩35,503 | ₩35,596 | ₩29,016 | ₩32,660 | -8.01% | 614.3만 |
|---|
| 2026.04.15 | ₩32,300 | ₩34,342 | ₩30,792 | ₩34,315 | +6.24% | 471.1만 |
|---|
| 2026.04.14 | ₩29,710 | ₩32,687 | ₩28,736 | ₩32,273 | +8.63% | 664.9만 |
|---|
| 2026.04.13 | ₩21,622 | ₩27,456 | ₩21,502 | ₩26,908 | +24.44% | 680.4만 |
|---|
| 2026.04.10 | ₩20,888 | ₩24,185 | ₩20,888 | ₩22,623 | +8.31% | 680.6만 |
|---|
| 2026.04.09 | ₩19,500 | ₩21,369 | ₩18,285 | ₩20,247 | +3.83% | 463.2만 |
|---|
| 2026.04.08 | ₩22,316 | ₩22,316 | ₩19,026 | ₩19,980 | -10.47% | 571.4만 |
|---|
| 2026.04.07 | ₩17,605 | ₩18,926 | ₩16,263 | ₩18,873 | +7.20% | 422.8만 |
|---|
| 2026.04.06 | ₩17,845 | ₩18,839 | ₩17,525 | ₩18,285 | +2.47% | 319만 |
|---|
| 2026.04.02 | ₩15,416 | ₩18,152 | ₩14,468 | ₩17,872 | +15.93% | 594.7만 |
|---|
| 2026.04.01 | ₩18,339 | ₩18,566 | ₩16,804 | ₩17,231 | -6.04% | 730.2만 |
|---|
| 2026.03.31 | ₩16,283 | ₩17,485 | ₩15,015 | ₩17,418 | +6.97% | 776.2만 |
|---|
| 2026.03.30 | ₩19,433 | ₩19,527 | ₩14,094 | ₩15,029 | -22.66% | 640만 |
|---|
| 2026.03.27 | ₩20,955 | ₩21,422 | ₩18,145 | ₩18,779 | -10.38% | 424.4만 |
|---|
| 2026.03.26 | ₩25,519 | ₩25,519 | ₩21,288 | ₩21,555 | -15.53% | 559.7만 |
|---|
| 2026.03.25 | ₩27,842 | ₩28,803 | ₩25,653 | ₩26,641 | -4.31% | 346.2만 |
|---|
| 2026.03.24 | ₩27,228 | ₩28,229 | ₩25,079 | ₩26,280 | -3.48% | 380.4만 |
|---|
| 2026.03.23 | ₩26,454 | ₩30,965 | ₩26,427 | ₩27,668 | +4.59% | 472.5만 |
|---|
| 2026.03.20 | ₩26,948 | ₩28,209 | ₩23,564 | ₩26,614 | -1.24% | 218.3만 |
|---|
| 2026.03.19 | ₩26,107 | ₩27,495 | ₩24,745 | ₩27,068 | +3.68% | 346.9만 |
|---|
| 2026.03.18 | ₩28,402 | ₩28,776 | ₩27,068 | ₩27,869 | -1.88% | 315.6만 |
|---|
| 2026.03.17 | ₩30,111 | ₩30,805 | ₩28,402 | ₩28,990 | -3.72% | 365.2만 |
|---|
| 2026.03.16 | ₩30,565 | ₩32,246 | ₩29,684 | ₩31,766 | +3.93% | 503만 |
|---|
| 2026.03.13 | ₩28,616 | ₩30,671 | ₩26,587 | ₩27,388 | -4.29% | 562.5만 |
|---|
| 2026.03.12 | ₩26,347 | ₩27,602 | ₩24,398 | ₩27,174 | +3.14% | 469.8만 |
|---|
| 2026.03.11 | ₩24,665 | ₩28,733 | ₩24,425 | ₩27,922 | +13.20% | 649.9만 |
|---|
| 2026.03.10 | ₩24,425 | ₩26,053 | ₩23,016 | ₩23,277 | -4.70% | 475.3만 |
|---|
| 2026.03.09 | ₩21,355 | ₩24,612 | ₩20,474 | ₩24,292 | +13.75% | 623.5만 |
|---|
| 2026.03.06 | ₩24,719 | ₩25,840 | ₩21,729 | ₩21,782 | -11.88% | 789.3만 |
|---|
| 2026.03.05 | ₩27,762 | ₩28,776 | ₩24,372 | ₩26,320 | -5.19% | 863.4만 |
|---|
| 2026.03.04 | ₩27,495 | ₩32,140 | ₩27,415 | ₩31,712 | +15.34% | 736.8만 |
|---|
| 2026.03.03 | ₩26,427 | ₩27,388 | ₩23,491 | ₩25,199 | -4.65% | 568.8만 |
|---|
| 2026.03.02 | ₩25,573 | ₩30,004 | ₩25,306 | ₩28,830 | +12.73% | 559.4만 |
|---|
| 2026.02.27 | ₩30,751 | ₩31,499 | ₩26,160 | ₩28,189 | -8.33% | 661만 |
|---|
| 2026.02.26 | ₩32,860 | ₩34,782 | ₩30,858 | ₩33,207 | +1.06% | 534.1만 |
|---|
| 2026.02.25 | ₩36,998 | ₩37,959 | ₩32,407 | ₩32,994 | -10.82% | 579.9만 |
|---|
| 2026.02.24 | ₩29,897 | ₩35,556 | ₩28,563 | ₩35,129 | +17.50% | 621.2만 |
|---|
| 2026.02.23 | ₩26,534 | ₩31,072 | ₩26,107 | ₩30,751 | +15.90% | 360.3만 |
|---|
| 2026.02.20 | ₩31,606 | ₩34,115 | ₩26,961 | ₩27,655 | -12.50% | 624.5만 |
|---|
| 2026.02.19 | ₩29,257 | ₩33,047 | ₩27,975 | ₩32,513 | +11.13% | 424.8만 |
|---|
| 2026.02.18 | ₩29,096 | ₩33,261 | ₩28,536 | ₩30,965 | +6.42% | 428.8만 |
|---|
| 2026.02.17 | ₩29,630 | ₩31,232 | ₩27,495 | ₩29,417 | -0.72% | 423.6만 |
|---|
| 2026.02.13 | ₩29,257 | ₩32,994 | ₩27,468 | ₩31,125 | +6.39% | 644.1만 |
|---|
| 2026.02.12 | ₩31,979 | ₩32,567 | ₩27,548 | ₩28,296 | -11.52% | 545.9만 |
|---|
| 2026.02.11 | ₩34,008 | ₩34,168 | ₩28,402 | ₩32,086 | -5.65% | 813.3만 |
|---|
| 2026.02.10 | ₩36,678 | ₩39,747 | ₩32,727 | ₩32,834 | -10.48% | 642.8만 |
|---|
| 2026.02.09 | ₩30,057 | ₩39,667 | ₩29,737 | ₩38,119 | +26.82% | 873.7만 |
|---|
| 2026.02.06 | ₩28,669 | ₩35,023 | ₩23,918 | ₩31,499 | +9.87% | 1761.9만 |
|---|
| 2026.02.05 | ₩33,634 | ₩37,265 | ₩27,308 | ₩28,830 | -14.29% | 1507.5만 |
|---|
| 2026.02.04 | ₩52,881 | ₩53,228 | ₩35,343 | ₩37,478 | -29.13% | 1061.8만 |
|---|
| 2026.02.03 | ₩58,513 | ₩60,168 | ₩48,850 | ₩57,445 | -1.82% | 472.2만 |
|---|
| 2026.02.02 | ₩53,441 | ₩58,940 | ₩47,777 | ₩54,616 | +2.20% | 536만 |
|---|
| 2026.01.30 | ₩67,269 | ₩67,536 | ₩53,068 | ₩56,324 | -16.27% | 664.4만 |
|---|
| 2026.01.29 | ₩74,957 | ₩76,489 | ₩63,281 | ₩70,846 | -5.48% | 566.4만 |
|---|
| 2026.01.28 | ₩71,994 | ₩80,242 | ₩70,792 | ₩78,641 | +9.23% | 442.5만 |
|---|
| 2026.01.27 | ₩57,979 | ₩71,727 | ₩56,858 | ₩71,593 | +23.48% | 558.5만 |
|---|
| 2026.01.26 | ₩64,386 | ₩66,521 | ₩54,402 | ₩55,737 | -13.43% | 510.8만 |
|---|
| 2026.01.23 | ₩56,271 | ₩69,778 | ₩51,626 | ₩65,667 | +16.70% | 759.8만 |
|---|
| 2026.01.22 | ₩62,357 | ₩66,041 | ₩55,524 | ₩56,164 | -9.93% | 440.6만 |
|---|
| 2026.01.21 | ₩65,027 | ₩67,274 | ₩48,743 | ₩59,047 | -9.20% | 893.7만 |
|---|
| 2026.01.20 | ₩62,571 | ₩69,020 | ₩58,727 | ₩60,969 | -2.56% | 492.1만 |
|---|
| 2026.01.16 | ₩57,232 | ₩71,433 | ₩56,618 | ₩69,298 | +21.08% | 499.3만 |
|---|
| 2026.01.15 | ₩59,795 | ₩62,731 | ₩54,135 | ₩56,591 | -5.36% | 357.2만 |
|---|
| 2026.01.14 | ₩59,688 | ₩60,649 | ₩54,408 | ₩58,780 | -1.52% | 350.4만 |
|---|
| 2026.01.13 | ₩54,135 | ₩59,154 | ₩52,374 | ₩59,047 | +9.07% | 391.5만 |
|---|
| 2026.01.12 | ₩46,394 | ₩56,057 | ₩44,793 | ₩53,602 | +15.54% | 617.8만 |
|---|
| 2026.01.09 | ₩46,554 | ₩53,068 | ₩44,632 | ₩45,220 | -2.87% | 454만 |
|---|
| 2026.01.08 | ₩40,361 | ₩48,049 | ₩38,813 | ₩44,472 | +10.19% | 406.3만 |
|---|
| 2026.01.07 | ₩44,312 | ₩46,698 | ₩40,682 | ₩40,842 | -7.83% | 266.2만 |
|---|
| 2026.01.06 | ₩48,049 | ₩49,437 | ₩39,561 | ₩45,380 | -5.56% | 455.5만 |
|---|
| 2026.01.05 | ₩43,832 | ₩50,238 | ₩42,604 | ₩50,078 | +14.25% | 455.9만 |
|---|
| 2026.01.02 | ₩33,661 | ₩39,908 | ₩32,092 | ₩39,827 | +18.32% | 518.8만 |
|---|
| 2025.12.31 | ₩32,567 | ₩33,795 | ₩30,751 | ₩31,712 | -2.62% | 211.7만 |
|---|
| 2025.12.30 | ₩35,183 | ₩35,396 | ₩32,353 | ₩32,567 | -7.44% | 187.8만 |
|---|
| 2025.12.29 | ₩34,595 | ₩39,721 | ₩33,955 | ₩34,382 | -0.62% | 314.6만 |
|---|
| 2025.12.26 | ₩40,575 | ₩40,575 | ₩34,809 | ₩36,304 | -10.53% | 278.6만 |
|---|
| 2025.12.24 | ₩39,133 | ₩41,189 | ₩37,425 | ₩39,561 | +1.09% | 164.2만 |
|---|
| 2025.12.23 | ₩37,105 | ₩42,123 | ₩37,051 | ₩39,614 | +6.76% | 327.2만 |
|---|
| 2025.12.22 | ₩39,881 | ₩42,379 | ₩37,879 | ₩39,721 | -0.40% | 426.4만 |
|---|
| 2025.12.19 | ₩31,018 | ₩36,624 | ₩30,698 | ₩36,037 | +16.18% | 359.3만 |
|---|
| 2025.12.18 | ₩29,257 | ₩30,965 | ₩28,082 | ₩29,150 | -0.36% | 345.1만 |
|---|
| 2025.12.17 | ₩31,979 | ₩32,193 | ₩25,947 | ₩26,107 | -18.36% | 374.1만 |
|---|
| 2025.12.16 | ₩28,242 | ₩31,179 | ₩25,626 | ₩30,858 | +9.26% | 558.4만 |
|---|
| 2025.12.15 | ₩38,306 | ₩38,333 | ₩28,990 | ₩29,150 | -23.90% | 764.4만 |
|---|
| 2025.12.12 | ₩44,472 | ₩46,394 | ₩36,571 | ₩38,012 | -14.53% | 583.6만 |
|---|
| 2025.12.11 | ₩44,312 | ₩46,181 | ₩39,667 | ₩45,967 | +3.73% | 318.5만 |
|---|
| 2025.12.10 | ₩51,626 | ₩51,626 | ₩45,994 | ₩46,234 | -10.44% | 327.7만 |
|---|
| 2025.12.09 | ₩49,918 | ₩57,259 | ₩49,117 | ₩52,587 | +5.35% | 222.6만 |
|---|
| 2025.12.08 | ₩49,437 | ₩52,053 | ₩45,860 | ₩51,519 | +4.21% | 220.4만 |
|---|
| 2025.12.05 | ₩50,051 | ₩51,600 | ₩46,661 | ₩48,049 | -4.00% | 236.4만 |
|---|
| 2025.12.04 | ₩45,166 | ₩53,041 | ₩43,885 | ₩52,267 | +15.72% | 281.9만 |
|---|
| 2025.12.03 | ₩41,269 | ₩47,809 | ₩39,027 | ₩47,035 | +13.97% | 431.2만 |
|---|
| 2025.12.02 | ₩53,335 | ₩56,057 | ₩40,735 | ₩41,536 | -22.12% | 550.3만 |
|---|
| 2025.12.01 | ₩51,146 | ₩60,328 | ₩49,384 | ₩59,421 | +16.18% | 238.2만 |
|---|
| 2025.11.28 | ₩62,304 | ₩67,055 | ₩56,645 | ₩58,086 | -6.77% | 192.1만 |
|---|
| 2025.11.26 | ₩62,197 | ₩62,197 | ₩54,082 | ₩59,848 | -3.78% | 308.6만 |
|---|
| 2025.11.25 | ₩57,232 | ₩58,887 | ₩49,331 | ₩57,499 | +0.47% | 357.5만 |
|---|
| 2025.11.24 | ₩47,996 | ₩61,289 | ₩47,996 | ₩60,168 | +25.36% | 270.1만 |
|---|
| 2025.11.21 | ₩47,782 | ₩51,519 | ₩40,468 | ₩46,554 | -2.57% | 544.1만 |
|---|
| 2025.11.20 | ₩62,944 | ₩75,010 | ₩48,850 | ₩49,491 | -21.37% | 611만 |
|---|
| 2025.11.19 | ₩64,733 | ₩72,020 | ₩54,563 | ₩55,363 | -14.47% | 378.4만 |
|---|
| 2025.11.18 | ₩57,819 | ₩67,589 | ₩57,285 | ₩63,158 | +9.23% | 241만 |
|---|
| 2025.11.17 | ₩56,111 | ₩64,546 | ₩54,936 | ₩59,634 | +6.28% | 247.2만 |
|---|
| 2025.11.14 | ₩53,708 | ₩66,895 | ₩52,454 | ₩56,805 | +5.77% | 445만 |
|---|
| 2025.11.13 | ₩75,491 | ₩77,306 | ₩61,396 | ₩62,891 | -16.69% | 278.9만 |
|---|
| 2025.11.12 | ₩93,322 | ₩93,322 | ₩78,000 | ₩84,727 | -9.21% | 160만 |
|---|
| 2025.11.11 | ₩96,098 | ₩97,220 | ₩85,901 | ₩90,119 | -6.22% | 155.3만 |
|---|
| 2025.11.10 | ₩118,521 | ₩126,903 | ₩98,181 | ₩99,515 | -16.04% | 199.4만 |
|---|
| 2025.11.07 | ₩117,454 | ₩118,842 | ₩92,521 | ₩107,256 | -8.68% | 360.7만 |
|---|
| 2025.11.06 | ₩161,819 | ₩161,819 | ₩123,284 | ₩123,647 | -23.59% | 225.3만 |
|---|
| 2025.11.05 | ₩135,872 | ₩166,410 | ₩131,868 | ₩164,649 | +21.18% | 162.4만 |
|---|
| 2025.11.04 | ₩118,895 | ₩150,287 | ₩114,784 | ₩127,704 | +7.41% | 164.3만 |
|---|
| 2025.11.03 | ₩149,486 | ₩160,004 | ₩120,390 | ₩131,014 | -12.36% | 223.3만 |
|---|
| 2025.10.31 | ₩109,552 | ₩115,692 | ₩103,466 | ₩107,363 | -2.00% | 58만 |
|---|
| 2025.10.30 | ₩99,729 | ₩108,912 | ₩95,938 | ₩99,302 | -0.43% | 61.9만 |
|---|
| 2025.10.29 | ₩110,940 | ₩116,413 | ₩98,287 | ₩106,776 | -3.75% | 109만 |
|---|
| 2025.10.28 | ₩119,215 | ₩132,456 | ₩112,649 | ₩114,357 | -4.08% | 73.3만 |
|---|
| 2025.10.27 | ₩124,127 | ₩130,000 | ₩115,265 | ₩124,608 | +0.39% | 117.6만 |
|---|
| 2025.10.24 | ₩114,304 | ₩117,293 | ₩101,170 | ₩117,026 | +2.38% | 116만 |
|---|
| 2025.10.23 | ₩83,873 | ₩99,355 | ₩82,004 | ₩93,536 | +11.52% | 86.5만 |
|---|
| 2025.10.22 | ₩92,628 | ₩101,170 | ₩68,924 | ₩79,868 | -13.78% | 97.6만 |
|---|
| 2025.10.21 | ₩97,166 | ₩101,491 | ₩82,965 | ₩92,628 | -4.67% | 23.5만 |
|---|