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 | ₩9,327 | ₩9,340 | ₩8,514 | ₩8,820 | -5.43% | 818.6만 |
| 2026.10.08 | ₩10,299 | ₩10,393 | ₩8,827 | ₩9,100 | -11.64% | 1498.9만 |
| 2026.10.07 | ₩11,672 | ₩11,832 | ₩10,552 | ₩10,766 | -7.76% | 1188.5만 |
| 2026.10.06 | ₩12,111 | ₩12,831 | ₩11,878 | ₩12,325 | +1.76% | 785.2만 |
| 2026.10.05 | ₩12,758 | ₩12,897 | ₩11,552 | ₩11,858 | -7.05% | 855.8만 |
| 2026.10.02 | ₩12,671 | ₩13,910 | ₩12,165 | ₩12,658 | -0.11% | 1006.5만 |
| 2026.10.01 | ₩12,111 | ₩12,205 | ₩11,232 | ₩12,045 | -0.55% | 1072.2만 |
| 2026.09.30 | ₩12,917 | ₩13,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,138 |
| -6.03% |
| 674.1만 |
| 2026.09.29 | ₩13,177 | ₩13,377 | ₩12,258 | ₩12,524 | -4.95% | 587.7만 |
|---|
| 2026.09.28 | ₩13,810 | ₩14,163 | ₩12,791 | ₩12,804 | -7.28% | 501.5만 |
|---|
| 2026.09.25 | ₩15,689 | ₩15,869 | ₩13,803 | ₩14,256 | -9.13% | 672.8만 |
|---|
| 2026.09.24 | ₩15,442 | ₩16,482 | ₩14,996 | ₩15,629 | +1.21% | 642.5만 |
|---|
| 2026.09.23 | ₩17,148 | ₩17,974 | ₩16,282 | ₩16,308 | -4.90% | 500.8만 |
|---|
| 2026.09.22 | ₩16,295 | ₩17,974 | ₩16,188 | ₩17,401 | +6.79% | 375.3만 |
|---|
| 2026.09.21 | ₩16,928 | ₩17,567 | ₩15,949 | ₩16,508 | -2.48% | 561.1만 |
|---|
| 2026.09.18 | ₩14,869 | ₩16,188 | ₩14,003 | ₩16,135 | +8.51% | 606.8만 |
|---|
| 2026.09.17 | ₩15,376 | ₩15,815 | ₩13,390 | ₩14,083 | -8.41% | 856.9만 |
|---|
| 2026.09.16 | ₩13,377 | ₩14,370 | ₩12,904 | ₩13,550 | +1.29% | 688.1만 |
|---|
| 2026.09.15 | ₩13,530 | ₩13,842 | ₩12,551 | ₩12,951 | -4.28% | 470.2만 |
|---|
| 2026.09.14 | ₩13,191 | ₩14,749 | ₩13,057 | ₩14,003 | +6.16% | 459.6만 |
|---|
| 2026.09.11 | ₩14,936 | ₩15,242 | ₩14,081 | ₩14,416 | -3.48% | 569만 |
|---|
| 2026.09.10 | ₩14,596 | ₩15,855 | ₩14,216 | ₩14,296 | -2.05% | 419.1만 |
|---|
| 2026.09.09 | ₩16,655 | ₩16,908 | ₩15,349 | ₩15,509 | -6.88% | 502.1만 |
|---|
| 2026.09.08 | ₩16,122 | ₩18,255 | ₩16,042 | ₩16,641 | +3.22% | 672.9만 |
|---|
| 2026.09.04 | ₩12,857 | ₩15,169 | ₩12,824 | ₩15,096 | +17.41% | 809.3만 |
|---|
| 2026.09.03 | ₩11,832 | ₩13,357 | ₩11,672 | ₩13,244 | +11.94% | 795.5만 |
|---|
| 2026.09.02 | ₩9,966 | ₩12,071 | ₩9,880 | ₩12,018 | +20.59% | 950.3만 |
|---|
| 2026.09.01 | ₩10,059 | ₩10,726 | ₩9,527 | ₩10,473 | +4.11% | 543.7만 |
|---|
| 2026.08.31 | ₩9,820 | ₩10,759 | ₩9,768 | ₩10,646 | +8.41% | 709.5만 |
|---|
| 2026.08.28 | ₩11,152 | ₩11,432 | ₩9,340 | ₩9,753 | -12.54% | 1700.1만 |
|---|
| 2026.08.27 | ₩13,137 | ₩13,670 | ₩12,931 | ₩13,071 | -0.51% | 1106.1만 |
|---|
| 2026.08.26 | ₩13,604 | ₩13,790 | ₩12,325 | ₩12,471 | -8.33% | 749.7만 |
|---|
| 2026.08.25 | ₩12,944 | ₩14,376 | ₩12,911 | ₩14,270 | +10.24% | 390.4만 |
|---|
| 2026.08.24 | ₩13,484 | ₩13,724 | ₩12,604 | ₩12,791 | -5.14% | 421.2만 |
|---|
| 2026.08.21 | ₩15,589 | ₩16,941 | ₩13,470 | ₩14,137 | -9.32% | 928.1만 |
|---|
| 2026.08.20 | ₩14,583 | ₩15,374 | ₩13,670 | ₩14,670 | +0.59% | 515.9만 |
|---|
| 2026.08.19 | ₩13,870 | ₩15,322 | ₩12,598 | ₩14,883 | +7.30% | 847.4만 |
|---|
| 2026.08.18 | ₩15,449 | ₩16,708 | ₩14,030 | ₩14,270 | -7.63% | 595.6만 |
|---|
| 2026.08.17 | ₩16,735 | ₩17,681 | ₩15,722 | ₩16,455 | -1.67% | 659.6만 |
|---|
| 2026.08.14 | ₩15,875 | ₩17,614 | ₩15,615 | ₩15,829 | -0.29% | 660.4만 |
|---|
| 2026.08.13 | ₩17,281 | ₩19,606 | ₩15,882 | ₩16,455 | -4.78% | 1335.9만 |
|---|
| 2026.08.12 | ₩15,615 | ₩16,319 | ₩14,603 | ₩15,642 | +0.17% | 842.9만 |
|---|
| 2026.08.11 | ₩13,417 | ₩13,870 | ₩12,857 | ₩13,084 | -2.48% | 432.5만 |
|---|
| 2026.08.10 | ₩14,203 | ₩14,256 | ₩12,458 | ₩12,484 | -12.10% | 484.3만 |
|---|
| 2026.08.07 | ₩13,031 | ₩14,230 | ₩11,685 | ₩14,203 | +9.00% | 598만 |
|---|
| 2026.08.06 | ₩11,665 | ₩13,783 | ₩11,552 | ₩12,098 | +3.71% | 650만 |
|---|
| 2026.08.05 | ₩13,604 | ₩14,323 | ₩12,751 | ₩12,751 | -6.27% | 752.8만 |
|---|
| 2026.08.04 | ₩13,051 | ₩15,083 | ₩13,044 | ₩14,110 | +8.12% | 799.9만 |
|---|
| 2026.08.03 | ₩11,412 | ₩13,697 | ₩10,732 | ₩13,444 | +17.81% | 640.2만 |
|---|
| 2026.07.31 | ₩14,216 | ₩14,230 | ₩10,539 | ₩11,618 | -18.28% | 1851만 |
|---|
| 2026.07.30 | ₩9,513 | ₩12,618 | ₩9,420 | ₩12,551 | +31.93% | 1477.1만 |
|---|
| 2026.07.29 | ₩10,879 | ₩10,926 | ₩7,595 | ₩7,861 | -27.74% | 1604.6만 |
|---|
| 2026.07.28 | ₩11,512 | ₩11,578 | ₩9,833 | ₩10,779 | -6.37% | 767.6만 |
|---|
| 2026.07.27 | ₩13,344 | ₩13,937 | ₩11,458 | ₩12,431 | -6.84% | 720.5만 |
|---|
| 2026.07.24 | ₩15,236 | ₩15,402 | ₩12,929 | ₩12,951 | -15.00% | 682.7만 |
|---|
| 2026.07.23 | ₩15,709 | ₩17,974 | ₩15,549 | ₩15,749 | +0.25% | 855.3만 |
|---|
| 2026.07.22 | ₩15,602 | ₩18,238 | ₩15,602 | ₩16,308 | +4.53% | 769.8만 |
|---|
| 2026.07.21 | ₩16,095 | ₩17,414 | ₩15,615 | ₩16,308 | +1.32% | 872만 |
|---|
| 2026.07.20 | ₩12,964 | ₩16,108 | ₩12,957 | ₩15,576 | +20.14% | 1392.3만 |
|---|
| 2026.07.17 | ₩11,365 | ₩12,071 | ₩10,222 | ₩11,179 | -1.64% | 795.6만 |
|---|
| 2026.07.16 | ₩13,763 | ₩14,017 | ₩11,765 | ₩12,018 | -12.68% | 877.2만 |
|---|
| 2026.07.15 | ₩15,349 | ₩16,375 | ₩14,470 | ₩14,683 | -4.34% | 637.2만 |
|---|
| 2026.07.14 | ₩16,082 | ₩16,548 | ₩13,777 | ₩14,989 | -6.79% | 609.4만 |
|---|
| 2026.07.13 | ₩16,522 | ₩17,934 | ₩14,590 | ₩15,336 | -7.18% | 711.6만 |
|---|
| 2026.07.10 | ₩18,254 | ₩18,493 | ₩16,135 | ₩17,108 | -6.28% | 537.7만 |
|---|
| 2026.07.09 | ₩20,026 | ₩20,985 | ₩17,587 | ₩17,654 | -11.84% | 693.8만 |
|---|
| 2026.07.08 | ₩16,921 | ₩18,840 | ₩16,588 | ₩18,813 | +11.18% | 779.5만 |
|---|
| 2026.07.07 | ₩18,480 | ₩18,827 | ₩15,671 | ₩16,255 | -12.04% | 783.9만 |
|---|
| 2026.07.06 | ₩18,413 | ₩20,837 | ₩18,240 | ₩19,959 | +8.39% | 949.3만 |
|---|
| 2026.07.02 | ₩19,320 | ₩20,106 | ₩14,789 | ₩15,882 | -17.79% | 981.1만 |
|---|
| 2026.07.01 | ₩20,732 | ₩21,558 | ₩18,593 | ₩20,106 | -3.02% | 833.8만 |
|---|
| 2026.06.30 | ₩22,317 | ₩23,501 | ₩21,291 | ₩22,264 | -0.24% | 460.4만 |
|---|
| 2026.06.29 | ₩25,542 | ₩25,807 | ₩20,652 | ₩22,730 | -11.01% | 425.8만 |
|---|
| 2026.06.26 | ₩23,530 | ₩25,249 | ₩21,864 | ₩24,023 | +2.10% | 339.9만 |
|---|
| 2026.06.25 | ₩29,559 | ₩29,712 | ₩24,023 | ₩24,702 | -16.43% | 544.9만 |
|---|
| 2026.06.24 | ₩31,984 | ₩32,895 | ₩25,782 | ₩27,540 | -13.89% | 593.2만 |
|---|
| 2026.06.23 | ₩31,444 | ₩36,361 | ₩30,485 | ₩32,910 | +4.66% | 330.8만 |
|---|
| 2026.06.22 | ₩40,704 | ₩41,357 | ₩34,842 | ₩35,535 | -12.70% | 480.6만 |
|---|
| 2026.06.18 | ₩41,424 | ₩41,644 | ₩37,205 | ₩39,772 | -3.99% | 325.2만 |
|---|
| 2026.06.17 | ₩38,479 | ₩42,138 | ₩36,987 | ₩37,480 | -2.60% | 379.7만 |
|---|
| 2026.06.16 | ₩39,985 | ₩42,823 | ₩38,692 | ₩38,812 | -2.93% | 328.3만 |
|---|
| 2026.06.15 | ₩43,089 | ₩44,302 | ₩40,638 | ₩41,237 | -4.30% | 285.5만 |
|---|
| 2026.06.12 | ₩35,615 | ₩41,970 | ₩35,108 | ₩39,851 | +11.90% | 482.9만 |
|---|
| 2026.06.11 | ₩29,725 | ₩36,547 | ₩29,126 | ₩36,041 | +21.25% | 509.8만 |
|---|
| 2026.06.10 | ₩33,030 | ₩36,161 | ₩29,685 | ₩29,992 | -9.20% | 575.1만 |
|---|
| 2026.06.09 | ₩39,925 | ₩42,443 | ₩29,312 | ₩33,110 | -17.07% | 732.3만 |
|---|
| 2026.06.08 | ₩36,947 | ₩40,844 | ₩35,162 | ₩40,211 | +8.84% | 425.9만 |
|---|
| 2026.06.05 | ₩41,317 | ₩41,570 | ₩29,379 | ₩34,282 | -17.03% | 942.7만 |
|---|
| 2026.06.04 | ₩45,647 | ₩46,980 | ₩41,997 | ₩45,381 | -0.58% | 429.6만 |
|---|
| 2026.06.03 | ₩56,326 | ₩59,291 | ₩50,031 | ₩51,030 | -9.40% | 676.8만 |
|---|
| 2026.06.02 | ₩49,831 | ₩57,419 | ₩49,365 | ₩52,949 | +6.26% | 488.5만 |
|---|
| 2026.06.01 | ₩46,180 | ₩52,632 | ₩43,349 | ₩50,884 | +10.18% | 563.8만 |
|---|
| 2026.05.29 | ₩50,111 | ₩50,111 | ₩44,048 | ₩48,232 | -3.75% | 851.8만 |
|---|
| 2026.05.28 | ₩53,055 | ₩53,579 | ₩48,459 | ₩48,978 | -7.68% | 576.3만 |
|---|
| 2026.05.27 | ₩46,713 | ₩55,893 | ₩43,782 | ₩55,534 | +18.88% | 1656만 |
|---|
| 2026.05.26 | ₩43,582 | ₩46,020 | ₩42,170 | ₩43,675 | +0.21% | 576.8만 |
|---|
| 2026.05.22 | ₩41,290 | ₩42,456 | ₩37,840 | ₩39,665 | -3.94% | 440.7만 |
|---|
| 2026.05.21 | ₩36,294 | ₩41,530 | ₩35,281 | ₩41,450 | +14.21% | 657.4만 |
|---|
| 2026.05.20 | ₩30,392 | ₩35,055 | ₩29,619 | ₩34,482 | +13.46% | 698만 |
|---|
| 2026.05.19 | ₩29,872 | ₩30,645 | ₩26,448 | ₩28,686 | -3.97% | 596.4만 |
|---|
| 2026.05.18 | ₩35,654 | ₩35,761 | ₩29,579 | ₩32,257 | -9.53% | 673.7만 |
|---|
| 2026.05.15 | ₩41,350 | ₩41,350 | ₩35,579 | ₩35,615 | -13.87% | 627.4만 |
|---|
| 2026.05.14 | ₩38,079 | ₩46,367 | ₩37,606 | ₩43,835 | +15.12% | 840만 |
|---|
| 2026.05.13 | ₩42,689 | ₩42,863 | ₩37,200 | ₩39,292 | -7.96% | 599.9만 |
|---|
| 2026.05.12 | ₩39,692 | ₩42,290 | ₩36,254 | ₩41,304 | +4.06% | 778.7만 |
|---|
| 2026.05.11 | ₩39,065 | ₩49,964 | ₩35,015 | ₩39,398 | +0.85% | 1578.7만 |
|---|
| 2026.05.08 | ₩53,142 | ₩55,720 | ₩44,275 | ₩49,218 | -7.38% | 1319.6만 |
|---|
| 2026.05.07 | ₩46,906 | ₩51,800 | ₩40,398 | ₩42,663 | -9.05% | 1181.8만 |
|---|
| 2026.05.06 | ₩42,570 | ₩50,191 | ₩42,436 | ₩49,431 | +16.12% | 722.4만 |
|---|
| 2026.05.05 | ₩33,976 | ₩42,196 | ₩32,697 | ₩40,331 | +18.71% | 770.7만 |
|---|
| 2026.05.04 | ₩29,219 | ₩35,521 | ₩29,179 | ₩33,296 | +13.95% | 619.5만 |
|---|
| 2026.05.01 | ₩29,166 | ₩30,738 | ₩27,993 | ₩28,566 | -2.06% | 403.8만 |
|---|
| 2026.04.30 | ₩26,781 | ₩28,473 | ₩24,995 | ₩28,353 | +5.87% | 364.9만 |
|---|
| 2026.04.29 | ₩27,594 | ₩27,594 | ₩24,542 | ₩25,408 | -7.92% | 461.8만 |
|---|
| 2026.04.28 | ₩29,286 | ₩30,432 | ₩26,115 | ₩27,327 | -6.69% | 596만 |
|---|
| 2026.04.27 | ₩35,321 | ₩35,441 | ₩31,684 | ₩32,723 | -7.36% | 345.5만 |
|---|
| 2026.04.24 | ₩39,812 | ₩40,971 | ₩35,148 | ₩35,881 | -9.87% | 503.8만 |
|---|
| 2026.04.23 | ₩33,083 | ₩39,825 | ₩32,421 | ₩37,946 | +14.70% | 878.1만 |
|---|
| 2026.04.22 | ₩31,124 | ₩33,596 | ₩31,071 | ₩33,030 | +6.12% | 322.7만 |
|---|
| 2026.04.21 | ₩33,949 | ₩33,949 | ₩28,673 | ₩28,966 | -14.68% | 504만 |
|---|
| 2026.04.20 | ₩33,176 | ₩35,575 | ₩32,137 | ₩33,869 | +2.09% | 431.8만 |
|---|
| 2026.04.17 | ₩34,335 | ₩34,601 | ₩31,833 | ₩33,096 | -3.61% | 511.8만 |
|---|
| 2026.04.16 | ₩35,441 | ₩35,535 | ₩28,966 | ₩32,603 | -8.01% | 614.3만 |
|---|
| 2026.04.15 | ₩32,244 | ₩34,282 | ₩30,738 | ₩34,255 | +6.24% | 471.1만 |
|---|
| 2026.04.14 | ₩29,659 | ₩32,630 | ₩28,686 | ₩32,217 | +8.63% | 664.9만 |
|---|
| 2026.04.13 | ₩21,585 | ₩27,408 | ₩21,465 | ₩26,861 | +24.44% | 680.4만 |
|---|
| 2026.04.10 | ₩20,852 | ₩24,143 | ₩20,852 | ₩22,584 | +8.31% | 680.6만 |
|---|
| 2026.04.09 | ₩19,466 | ₩21,331 | ₩18,254 | ₩20,212 | +3.83% | 463.2만 |
|---|
| 2026.04.08 | ₩22,277 | ₩22,277 | ₩18,993 | ₩19,946 | -10.47% | 571.4만 |
|---|
| 2026.04.07 | ₩17,574 | ₩18,893 | ₩16,235 | ₩18,840 | +7.20% | 422.8만 |
|---|
| 2026.04.06 | ₩17,814 | ₩18,807 | ₩17,494 | ₩18,254 | +2.47% | 319만 |
|---|
| 2026.04.02 | ₩15,389 | ₩18,120 | ₩14,443 | ₩17,841 | +15.93% | 594.7만 |
|---|
| 2026.04.01 | ₩18,307 | ₩18,533 | ₩16,775 | ₩17,201 | -6.04% | 730.2만 |
|---|
| 2026.03.31 | ₩16,255 | ₩17,454 | ₩14,989 | ₩17,388 | +6.97% | 776.2만 |
|---|
| 2026.03.30 | ₩19,399 | ₩19,493 | ₩14,070 | ₩15,003 | -22.66% | 640만 |
|---|
| 2026.03.27 | ₩20,918 | ₩21,385 | ₩18,114 | ₩18,747 | -10.38% | 424.4만 |
|---|
| 2026.03.26 | ₩25,475 | ₩25,475 | ₩21,251 | ₩21,518 | -15.53% | 559.7만 |
|---|
| 2026.03.25 | ₩27,793 | ₩28,753 | ₩25,608 | ₩26,594 | -4.31% | 346.2만 |
|---|
| 2026.03.24 | ₩27,181 | ₩28,180 | ₩25,035 | ₩26,235 | -3.48% | 380.4만 |
|---|
| 2026.03.23 | ₩26,408 | ₩30,911 | ₩26,381 | ₩27,620 | +4.59% | 472.5만 |
|---|
| 2026.03.20 | ₩26,901 | ₩28,160 | ₩23,523 | ₩26,568 | -1.24% | 218.3만 |
|---|
| 2026.03.19 | ₩26,061 | ₩27,447 | ₩24,702 | ₩27,021 | +3.68% | 346.9만 |
|---|
| 2026.03.18 | ₩28,353 | ₩28,726 | ₩27,021 | ₩27,820 | -1.88% | 315.6만 |
|---|
| 2026.03.17 | ₩30,058 | ₩30,751 | ₩28,353 | ₩28,939 | -3.72% | 365.2만 |
|---|
| 2026.03.16 | ₩30,512 | ₩32,190 | ₩29,632 | ₩31,711 | +3.93% | 503만 |
|---|
| 2026.03.13 | ₩28,566 | ₩30,618 | ₩26,541 | ₩27,340 | -4.29% | 562.5만 |
|---|
| 2026.03.12 | ₩26,301 | ₩27,554 | ₩24,356 | ₩27,127 | +3.14% | 469.8만 |
|---|
| 2026.03.11 | ₩24,622 | ₩28,683 | ₩24,383 | ₩27,873 | +13.20% | 649.9만 |
|---|
| 2026.03.10 | ₩24,383 | ₩26,008 | ₩22,976 | ₩23,237 | -4.70% | 475.3만 |
|---|
| 2026.03.09 | ₩21,318 | ₩24,569 | ₩20,439 | ₩24,249 | +13.75% | 623.5만 |
|---|
| 2026.03.06 | ₩24,676 | ₩25,795 | ₩21,691 | ₩21,744 | -11.88% | 789.3만 |
|---|
| 2026.03.05 | ₩27,714 | ₩28,726 | ₩24,329 | ₩26,275 | -5.19% | 863.4만 |
|---|
| 2026.03.04 | ₩27,447 | ₩32,084 | ₩27,367 | ₩31,657 | +15.34% | 736.8만 |
|---|
| 2026.03.03 | ₩26,381 | ₩27,340 | ₩23,450 | ₩25,155 | -4.65% | 568.8만 |
|---|
| 2026.03.02 | ₩25,528 | ₩29,952 | ₩25,262 | ₩28,779 | +12.73% | 559.4만 |
|---|
| 2026.02.27 | ₩30,698 | ₩31,444 | ₩26,115 | ₩28,140 | -8.33% | 661만 |
|---|
| 2026.02.26 | ₩32,803 | ₩34,722 | ₩30,805 | ₩33,150 | +1.06% | 534.1만 |
|---|
| 2026.02.25 | ₩36,934 | ₩37,893 | ₩32,350 | ₩32,936 | -10.82% | 579.9만 |
|---|
| 2026.02.24 | ₩29,845 | ₩35,495 | ₩28,513 | ₩35,068 | +17.50% | 621.2만 |
|---|
| 2026.02.23 | ₩26,488 | ₩31,018 | ₩26,061 | ₩30,698 | +15.90% | 360.3만 |
|---|
| 2026.02.20 | ₩31,551 | ₩34,056 | ₩26,914 | ₩27,607 | -12.50% | 624.5만 |
|---|
| 2026.02.19 | ₩29,206 | ₩32,990 | ₩27,927 | ₩32,457 | +11.13% | 424.8만 |
|---|
| 2026.02.18 | ₩29,046 | ₩33,203 | ₩28,486 | ₩30,911 | +6.42% | 428.8만 |
|---|
| 2026.02.17 | ₩29,579 | ₩31,178 | ₩27,447 | ₩29,366 | -0.72% | 423.6만 |
|---|
| 2026.02.13 | ₩29,206 | ₩32,936 | ₩27,420 | ₩31,071 | +6.39% | 644.1만 |
|---|
| 2026.02.12 | ₩31,924 | ₩32,510 | ₩27,500 | ₩28,246 | -11.52% | 545.9만 |
|---|
| 2026.02.11 | ₩33,949 | ₩34,109 | ₩28,353 | ₩32,030 | -5.65% | 813.3만 |
|---|
| 2026.02.10 | ₩36,614 | ₩39,678 | ₩32,670 | ₩32,777 | -10.48% | 642.8만 |
|---|
| 2026.02.09 | ₩30,005 | ₩39,598 | ₩29,685 | ₩38,053 | +26.82% | 873.7만 |
|---|
| 2026.02.06 | ₩28,620 | ₩34,962 | ₩23,876 | ₩31,444 | +9.87% | 1761.9만 |
|---|
| 2026.02.05 | ₩33,576 | ₩37,200 | ₩27,260 | ₩28,779 | -14.29% | 1507.5만 |
|---|
| 2026.02.04 | ₩52,789 | ₩53,135 | ₩35,281 | ₩37,413 | -29.13% | 1061.8만 |
|---|
| 2026.02.03 | ₩58,412 | ₩60,064 | ₩48,765 | ₩57,346 | -1.82% | 472.2만 |
|---|
| 2026.02.02 | ₩53,348 | ₩58,838 | ₩47,694 | ₩54,521 | +2.20% | 536만 |
|---|
| 2026.01.30 | ₩67,152 | ₩67,418 | ₩52,975 | ₩56,226 | -16.27% | 664.4만 |
|---|
| 2026.01.29 | ₩74,826 | ₩76,356 | ₩63,171 | ₩70,723 | -5.48% | 566.4만 |
|---|
| 2026.01.28 | ₩71,869 | ₩80,103 | ₩70,669 | ₩78,504 | +9.23% | 442.5만 |
|---|
| 2026.01.27 | ₩57,879 | ₩71,602 | ₩56,759 | ₩71,469 | +23.48% | 558.5만 |
|---|
| 2026.01.26 | ₩64,274 | ₩66,406 | ₩54,308 | ₩55,640 | -13.43% | 510.8만 |
|---|
| 2026.01.23 | ₩56,173 | ₩69,657 | ₩51,536 | ₩65,553 | +16.70% | 759.8만 |
|---|
| 2026.01.22 | ₩62,249 | ₩65,926 | ₩55,427 | ₩56,067 | -9.93% | 440.6만 |
|---|
| 2026.01.21 | ₩64,914 | ₩67,157 | ₩48,659 | ₩58,944 | -9.20% | 893.7만 |
|---|
| 2026.01.20 | ₩62,462 | ₩68,900 | ₩58,625 | ₩60,863 | -2.56% | 492.1만 |
|---|
| 2026.01.16 | ₩57,132 | ₩71,309 | ₩56,520 | ₩69,177 | +21.08% | 499.3만 |
|---|
| 2026.01.15 | ₩59,691 | ₩62,622 | ₩54,041 | ₩56,493 | -5.36% | 357.2만 |
|---|
| 2026.01.14 | ₩59,584 | ₩60,543 | ₩54,313 | ₩58,678 | -1.52% | 350.4만 |
|---|
| 2026.01.13 | ₩54,041 | ₩59,051 | ₩52,283 | ₩58,944 | +9.07% | 391.5만 |
|---|
| 2026.01.12 | ₩46,314 | ₩55,960 | ₩44,715 | ₩53,508 | +15.54% | 617.8만 |
|---|
| 2026.01.09 | ₩46,473 | ₩52,975 | ₩44,555 | ₩45,141 | -2.87% | 454만 |
|---|
| 2026.01.08 | ₩40,291 | ₩47,966 | ₩38,746 | ₩44,395 | +10.19% | 406.3만 |
|---|
| 2026.01.07 | ₩44,235 | ₩46,617 | ₩40,611 | ₩40,771 | -7.83% | 266.2만 |
|---|
| 2026.01.06 | ₩47,966 | ₩49,351 | ₩39,492 | ₩45,301 | -5.56% | 455.5만 |
|---|
| 2026.01.05 | ₩43,755 | ₩50,151 | ₩42,530 | ₩49,991 | +14.25% | 455.9만 |
|---|
| 2026.01.02 | ₩33,603 | ₩39,838 | ₩32,036 | ₩39,758 | +18.32% | 518.8만 |
|---|
| 2025.12.31 | ₩32,510 | ₩33,736 | ₩30,698 | ₩31,657 | -2.62% | 211.7만 |
|---|
| 2025.12.30 | ₩35,122 | ₩35,335 | ₩32,297 | ₩32,510 | -7.44% | 187.8만 |
|---|
| 2025.12.29 | ₩34,535 | ₩39,652 | ₩33,896 | ₩34,322 | -0.62% | 314.6만 |
|---|
| 2025.12.26 | ₩40,504 | ₩40,504 | ₩34,748 | ₩36,241 | -10.53% | 278.6만 |
|---|
| 2025.12.24 | ₩39,065 | ₩41,117 | ₩37,360 | ₩39,492 | +1.09% | 164.2만 |
|---|
| 2025.12.23 | ₩37,040 | ₩42,050 | ₩36,987 | ₩39,545 | +6.76% | 327.2만 |
|---|
| 2025.12.22 | ₩39,812 | ₩42,306 | ₩37,813 | ₩39,652 | -0.40% | 426.4만 |
|---|
| 2025.12.19 | ₩30,965 | ₩36,561 | ₩30,645 | ₩35,974 | +16.18% | 359.3만 |
|---|
| 2025.12.18 | ₩29,206 | ₩30,911 | ₩28,033 | ₩29,099 | -0.36% | 345.1만 |
|---|
| 2025.12.17 | ₩31,924 | ₩32,137 | ₩25,901 | ₩26,061 | -18.36% | 374.1만 |
|---|
| 2025.12.16 | ₩28,193 | ₩31,124 | ₩25,582 | ₩30,805 | +9.26% | 558.4만 |
|---|
| 2025.12.15 | ₩38,239 | ₩38,266 | ₩28,939 | ₩29,099 | -23.90% | 764.4만 |
|---|
| 2025.12.12 | ₩44,395 | ₩46,314 | ₩36,507 | ₩37,946 | -14.53% | 583.6만 |
|---|
| 2025.12.11 | ₩44,235 | ₩46,100 | ₩39,598 | ₩45,887 | +3.73% | 318.5만 |
|---|
| 2025.12.10 | ₩51,536 | ₩51,536 | ₩45,914 | ₩46,154 | -10.44% | 327.7만 |
|---|
| 2025.12.09 | ₩49,831 | ₩57,159 | ₩49,032 | ₩52,496 | +5.35% | 222.6만 |
|---|
| 2025.12.08 | ₩49,351 | ₩51,963 | ₩45,781 | ₩51,430 | +4.21% | 220.4만 |
|---|
| 2025.12.05 | ₩49,964 | ₩51,510 | ₩46,580 | ₩47,966 | -4.00% | 236.4만 |
|---|
| 2025.12.04 | ₩45,088 | ₩52,949 | ₩43,809 | ₩52,176 | +15.72% | 281.9만 |
|---|
| 2025.12.03 | ₩41,197 | ₩47,726 | ₩38,959 | ₩46,953 | +13.97% | 431.2만 |
|---|
| 2025.12.02 | ₩53,242 | ₩55,960 | ₩40,664 | ₩41,464 | -22.12% | 550.3만 |
|---|
| 2025.12.01 | ₩51,057 | ₩60,224 | ₩49,298 | ₩59,318 | +16.18% | 238.2만 |
|---|
| 2025.11.28 | ₩62,195 | ₩66,939 | ₩56,546 | ₩57,985 | -6.77% | 192.1만 |
|---|
| 2025.11.26 | ₩62,089 | ₩62,089 | ₩53,988 | ₩59,744 | -3.78% | 308.6만 |
|---|
| 2025.11.25 | ₩57,132 | ₩58,785 | ₩49,245 | ₩57,399 | +0.47% | 357.5만 |
|---|
| 2025.11.24 | ₩47,912 | ₩61,183 | ₩47,912 | ₩60,064 | +25.36% | 270.1만 |
|---|
| 2025.11.21 | ₩47,699 | ₩51,430 | ₩40,398 | ₩46,473 | -2.57% | 544.1만 |
|---|
| 2025.11.20 | ₩62,835 | ₩74,880 | ₩48,765 | ₩49,405 | -21.37% | 611만 |
|---|
| 2025.11.19 | ₩64,620 | ₩71,895 | ₩54,468 | ₩55,267 | -14.47% | 378.4만 |
|---|
| 2025.11.18 | ₩57,719 | ₩67,472 | ₩57,186 | ₩63,048 | +9.23% | 241만 |
|---|
| 2025.11.17 | ₩56,013 | ₩64,434 | ₩54,841 | ₩59,531 | +6.28% | 247.2만 |
|---|
| 2025.11.14 | ₩53,615 | ₩66,779 | ₩52,363 | ₩56,706 | +5.77% | 445만 |
|---|
| 2025.11.13 | ₩75,359 | ₩77,171 | ₩61,289 | ₩62,782 | -16.69% | 278.9만 |
|---|
| 2025.11.12 | ₩93,160 | ₩93,160 | ₩77,864 | ₩84,579 | -9.21% | 160만 |
|---|
| 2025.11.11 | ₩95,931 | ₩97,051 | ₩85,752 | ₩89,962 | -6.22% | 155.3만 |
|---|
| 2025.11.10 | ₩118,315 | ₩126,683 | ₩98,010 | ₩99,342 | -16.04% | 199.4만 |
|---|
| 2025.11.07 | ₩117,249 | ₩118,635 | ₩92,361 | ₩107,070 | -8.68% | 360.7만 |
|---|
| 2025.11.06 | ₩161,538 | ₩161,538 | ₩123,069 | ₩123,432 | -23.59% | 225.3만 |
|---|
| 2025.11.05 | ₩135,636 | ₩166,121 | ₩131,639 | ₩164,362 | +21.18% | 162.4만 |
|---|
| 2025.11.04 | ₩118,688 | ₩150,026 | ₩114,585 | ₩127,482 | +7.41% | 164.3만 |
|---|
| 2025.11.03 | ₩149,227 | ₩159,726 | ₩120,181 | ₩130,786 | -12.36% | 223.3만 |
|---|
| 2025.10.31 | ₩109,362 | ₩115,491 | ₩103,286 | ₩107,177 | -2.00% | 58만 |
|---|
| 2025.10.30 | ₩99,555 | ₩108,722 | ₩95,771 | ₩99,129 | -0.43% | 61.9만 |
|---|
| 2025.10.29 | ₩110,747 | ₩116,210 | ₩98,116 | ₩106,590 | -3.75% | 109만 |
|---|
| 2025.10.28 | ₩119,008 | ₩132,225 | ₩112,453 | ₩114,158 | -4.08% | 73.3만 |
|---|
| 2025.10.27 | ₩123,911 | ₩129,774 | ₩115,064 | ₩124,391 | +0.39% | 117.6만 |
|---|
| 2025.10.24 | ₩114,105 | ₩117,090 | ₩100,994 | ₩116,823 | +2.38% | 116만 |
|---|
| 2025.10.23 | ₩83,727 | ₩99,182 | ₩81,861 | ₩93,373 | +11.52% | 86.5만 |
|---|
| 2025.10.22 | ₩92,467 | ₩100,994 | ₩68,804 | ₩79,730 | -13.78% | 97.6만 |
|---|
| 2025.10.21 | ₩96,997 | ₩101,314 | ₩82,821 | ₩92,467 | -4.67% | 23.5만 |
|---|