시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2x Long KEEL ETF 과거 주가
Defiance Daily Target 2x Long KEEL ETF · KEEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2x Long KEEL ETF · KEEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,157 | ₩7,223 | ₩6,581 | ₩6,622 | -7.48% | 19.8만 |
| 2026.10.08 | ₩7,705 | ₩7,705 | ₩6,729 | ₩7,116 | -7.64% | 25.9만 |
| 2026.10.07 | ₩7,959 | ₩8,240 | ₩7,785 | ₩7,999 | +0.50% | 14.5만 |
| 2026.10.06 | ₩8,855 | ₩9,110 | ₩8,334 | ₩8,735 | -1.36% | 14.2만 |
| 2026.10.05 | ₩9,457 | ₩9,457 | ₩8,267 | ₩8,655 | -8.49% | 25.1만 |
| 2026.10.02 | ₩9,472 | ₩10,166 | ₩9,076 | ₩9,457 | -0.16% | 18.6만 |
| 2026.10.01 | ₩9,029 | ₩9,176 | ₩8,347 | ₩8,682 | -3.85% | 18.3만 |
| 2026.09.30 | ₩10,033 | ₩10,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,217 |
| -8.13% |
| 16만 |
| 2026.09.29 | ₩9,417 | ₩9,899 | ₩9,283 | ₩9,538 | +1.28% | 4.7만 |
|---|
| 2026.09.28 | ₩10,501 | ₩10,641 | ₩9,471 | ₩9,591 | -8.66% | 13.9만 |
|---|
| 2026.09.25 | ₩11,651 | ₩11,651 | ₩10,340 | ₩10,701 | -8.15% | 14.5만 |
|---|
| 2026.09.24 | ₩11,477 | ₩12,172 | ₩10,782 | ₩11,330 | -1.28% | 14.2만 |
|---|
| 2026.09.23 | ₩12,949 | ₩13,002 | ₩11,825 | ₩12,066 | -6.82% | 14.2만 |
|---|
| 2026.09.22 | ₩12,039 | ₩13,318 | ₩11,899 | ₩12,975 | +7.78% | 10.4만 |
|---|
| 2026.09.21 | ₩13,243 | ₩13,243 | ₩12,093 | ₩12,414 | -6.26% | 17.9만 |
|---|
| 2026.09.18 | ₩10,461 | ₩12,380 | ₩10,019 | ₩12,026 | +14.96% | 13.2만 |
|---|
| 2026.09.17 | ₩10,039 | ₩10,621 | ₩9,259 | ₩9,879 | -1.60% | 12.3만 |
|---|
| 2026.09.16 | ₩8,561 | ₩9,324 | ₩8,361 | ₩8,855 | +3.44% | 8.7만 |
|---|
| 2026.09.15 | ₩9,096 | ₩9,230 | ₩8,026 | ₩8,200 | -9.85% | 10.1만 |
|---|
| 2026.09.14 | ₩8,213 | ₩9,536 | ₩8,213 | ₩9,096 | +10.75% | 19.2만 |
|---|
| 2026.09.11 | ₩9,471 | ₩10,581 | ₩9,377 | ₩9,738 | +2.82% | 21만 |
|---|
| 2026.09.10 | ₩9,966 | ₩10,180 | ₩9,057 | ₩9,057 | -9.11% | 17.7만 |
|---|
| 2026.09.09 | ₩11,196 | ₩11,491 | ₩10,300 | ₩10,621 | -5.14% | 8.8만 |
|---|
| 2026.09.08 | ₩9,648 | ₩11,641 | ₩9,648 | ₩10,711 | +11.02% | 21.2만 |
|---|
| 2026.09.04 | ₩8,685 | ₩9,431 | ₩8,444 | ₩9,364 | +7.82% | 14.6만 |
|---|
| 2026.09.03 | ₩7,692 | ₩8,949 | ₩7,534 | ₩8,760 | +13.89% | 20.7만 |
|---|
| 2026.09.02 | ₩7,177 | ₩7,866 | ₩7,106 | ₩7,704 | +7.34% | 9.2만 |
|---|
| 2026.09.01 | ₩7,658 | ₩7,949 | ₩7,240 | ₩7,446 | -2.77% | 10.1만 |
|---|
| 2026.08.31 | ₩8,157 | ₩8,157 | ₩7,662 | ₩7,785 | -4.55% | 14.7만 |
|---|
| 2026.08.28 | ₩9,197 | ₩9,197 | ₩8,051 | ₩8,307 | -9.67% | 19.2만 |
|---|
| 2026.08.27 | ₩10,056 | ₩11,297 | ₩9,795 | ₩9,911 | -1.44% | 13.8만 |
|---|
| 2026.08.26 | ₩10,183 | ₩10,310 | ₩9,063 | ₩9,113 | -10.51% | 24.3만 |
|---|
| 2026.08.25 | ₩9,073 | ₩10,116 | ₩8,862 | ₩9,844 | +8.50% | 29.2만 |
|---|
| 2026.08.24 | ₩9,183 | ₩9,417 | ₩8,213 | ₩8,641 | -5.90% | 17.8만 |
|---|
| 2026.08.21 | ₩9,819 | ₩11,594 | ₩8,727 | ₩9,086 | -7.46% | 25.2만 |
|---|
| 2026.08.20 | ₩8,481 | ₩9,628 | ₩8,344 | ₩9,441 | +11.32% | 24만 |
|---|
| 2026.08.19 | ₩8,394 | ₩9,493 | ₩7,274 | ₩8,742 | +4.14% | 25.9만 |
|---|
| 2026.08.18 | ₩11,962 | ₩12,989 | ₩8,110 | ₩8,364 | -30.08% | 51.4만 |
|---|
| 2026.08.17 | ₩11,922 | ₩13,042 | ₩11,611 | ₩12,293 | +3.11% | 28.5만 |
|---|
| 2026.08.14 | ₩9,514 | ₩10,762 | ₩9,442 | ₩10,410 | +9.42% | 13.6만 |
|---|
| 2026.08.13 | ₩11,126 | ₩11,698 | ₩9,474 | ₩9,474 | -14.85% | 16.2만 |
|---|
| 2026.08.12 | ₩10,763 | ₩11,651 | ₩10,347 | ₩11,017 | +2.36% | 8.5만 |
|---|
| 2026.08.11 | ₩10,668 | ₩10,735 | ₩9,523 | ₩9,571 | -10.28% | 11.8만 |
|---|
| 2026.08.10 | ₩11,758 | ₩11,872 | ₩10,176 | ₩10,176 | -13.45% | 13.8만 |
|---|
| 2026.08.07 | ₩14,143 | ₩14,143 | ₩12,260 | ₩13,518 | -4.42% | 5만 |
|---|
| 2026.08.06 | ₩12,741 | ₩13,732 | ₩12,741 | ₩13,012 | +2.12% | 7.8만 |
|---|
| 2026.08.05 | ₩14,952 | ₩15,551 | ₩13,878 | ₩13,932 | -6.82% | 3.5만 |
|---|
| 2026.08.04 | ₩17,035 | ₩17,035 | ₩15,291 | ₩15,291 | -10.24% | 4.9만 |
|---|
| 2026.08.03 | ₩14,377 | ₩16,565 | ₩13,303 | ₩16,066 | +11.75% | 3.8만 |
|---|
| 2026.07.31 | ₩16,226 | ₩16,490 | ₩13,912 | ₩14,430 | -11.07% | 12.9만 |
|---|
| 2026.07.30 | ₩10,003 | ₩16,263 | ₩10,003 | ₩14,908 | +49.05% | 16.8만 |
|---|
| 2026.07.29 | ₩13,919 | ₩13,919 | ₩9,631 | ₩9,631 | -30.80% | 12만 |
|---|
| 2026.07.28 | ₩14,327 | ₩14,554 | ₩12,206 | ₩13,735 | -4.13% | 5.5만 |
|---|
| 2026.07.27 | ₩18,042 | ₩18,042 | ₩15,644 | ₩16,486 | -8.62% | 3.6만 |
|---|
| 2026.07.24 | ₩22,807 | ₩22,807 | ₩18,156 | ₩18,412 | -19.27% | 6.4만 |
|---|
| 2026.07.23 | ₩23,868 | ₩25,683 | ₩22,771 | ₩23,643 | -0.94% | 5.2만 |
|---|
| 2026.07.22 | ₩22,704 | ₩24,272 | ₩22,336 | ₩22,614 | -0.40% | 3.6만 |
|---|
| 2026.07.21 | ₩21,772 | ₩22,714 | ₩20,744 | ₩22,085 | +1.44% | 9.5만 |
|---|
| 2026.07.20 | ₩18,932 | ₩19,423 | ₩18,259 | ₩19,374 | +2.34% | 3.4만 |
|---|
| 2026.07.17 | ₩14,780 | ₩17,112 | ₩13,711 | ₩16,360 | +10.69% | 7.2만 |
|---|
| 2026.07.16 | ₩17,306 | ₩17,440 | ₩15,718 | ₩15,781 | -8.81% | 4.9만 |
|---|
| 2026.07.15 | ₩19,731 | ₩21,279 | ₩18,905 | ₩20,308 | +2.93% | 1.5만 |
|---|
| 2026.07.14 | ₩22,717 | ₩22,965 | ₩20,935 | ₩21,376 | -5.90% | 5.7만 |
|---|
| 2026.07.13 | ₩21,209 | ₩22,154 | ₩18,728 | ₩20,101 | -5.22% | 7만 |
|---|
| 2026.07.10 | ₩25,189 | ₩25,189 | ₩22,182 | ₩23,102 | -8.28% | 3.6만 |
|---|
| 2026.07.09 | ₩26,319 | ₩26,322 | ₩24,112 | ₩25,100 | -4.63% | 4.4만 |
|---|
| 2026.07.08 | ₩21,781 | ₩22,767 | ₩20,069 | ₩22,402 | +2.85% | 7.4만 |
|---|
| 2026.07.07 | ₩22,639 | ₩23,075 | ₩20,065 | ₩21,288 | -5.97% | 5.6만 |
|---|
| 2026.07.06 | ₩26,550 | ₩28,162 | ₩25,582 | ₩25,582 | -3.65% | 4만 |
|---|
| 2026.07.02 | ₩32,920 | ₩32,920 | ₩22,674 | ₩23,399 | -28.92% | 11.7만 |
|---|
| 2026.07.01 | ₩32,148 | ₩34,780 | ₩28,690 | ₩32,296 | +0.46% | 8.1만 |
|---|
| 2026.06.30 | ₩34,997 | ₩37,668 | ₩34,997 | ₩37,585 | +7.40% | 2.9만 |
|---|
| 2026.06.29 | ₩41,415 | ₩43,107 | ₩33,216 | ₩38,527 | -6.97% | 6.6만 |
|---|
| 2026.06.26 | ₩35,907 | ₩41,983 | ₩34,721 | ₩41,595 | +15.84% | 3.8만 |
|---|
| 2026.06.25 | ₩46,819 | ₩46,819 | ₩35,449 | ₩39,528 | -15.57% | 10.9만 |
|---|
| 2026.06.24 | ₩52,021 | ₩52,021 | ₩39,916 | ₩43,531 | -16.32% | 15.9만 |
|---|
| 2026.06.23 | ₩51,578 | ₩54,260 | ₩42,725 | ₩50,654 | -1.79% | 7.8만 |
|---|
| 2026.06.22 | ₩51,446 | ₩60,754 | ₩51,166 | ₩51,578 | +0.26% | 14.5만 |
|---|
| 2026.06.18 | ₩46,401 | ₩46,401 | ₩42,053 | ₩46,068 | -0.72% | 10.4만 |
|---|
| 2026.06.17 | ₩42,140 | ₩47,638 | ₩42,090 | ₩42,090 | -0.12% | 8.3만 |
|---|
| 2026.06.16 | ₩37,716 | ₩45,488 | ₩37,716 | ₩41,793 | +10.81% | 8.5만 |
|---|
| 2026.06.15 | ₩41,682 | ₩41,682 | ₩37,067 | ₩37,842 | -9.21% | 5.4만 |
|---|
| 2026.06.12 | ₩36,786 | ₩42,839 | ₩36,786 | ₩36,786 | 0.00% | 7.9만 |
|---|
| 2026.06.11 | ₩32,756 | ₩36,418 | ₩30,422 | ₩35,686 | +8.94% | 5.3만 |
|---|
| 2026.06.10 | ₩34,358 | ₩37,527 | ₩33,185 | ₩33,185 | -3.41% | 8.2만 |
|---|
| 2026.06.09 | ₩43,116 | ₩47,478 | ₩32,027 | ₩35,257 | -18.23% | 16.6만 |
|---|
| 2026.06.08 | ₩32,108 | ₩38,978 | ₩32,108 | ₩38,003 | +18.36% | 7.5만 |
|---|
| 2026.06.05 | ₩34,965 | ₩34,965 | ₩27,439 | ₩31,763 | -9.16% | 12만 |
|---|
| 2026.06.04 | ₩40,130 | ₩47,153 | ₩40,130 | ₩43,305 | +7.91% | 4.3만 |
|---|
| 2026.06.03 | ₩48,625 | ₩50,665 | ₩45,260 | ₩47,547 | -2.22% | 13.1만 |
|---|
| 2026.06.02 | ₩47,371 | ₩51,471 | ₩45,822 | ₩46,939 | -0.91% | 8만 |
|---|
| 2026.06.01 | ₩40,050 | ₩47,330 | ₩37,278 | ₩46,167 | +15.27% | 4만 |
|---|
| 2026.05.29 | ₩39,137 | ₩41,903 | ₩34,900 | ₩40,675 | +3.93% | 4.7만 |
|---|
| 2026.05.28 | ₩36,061 | ₩41,104 | ₩35,342 | ₩40,022 | +10.98% | 4.1만 |
|---|
| 2026.05.27 | ₩33,292 | ₩39,241 | ₩31,777 | ₩38,484 | +15.60% | 5.9만 |
|---|
| 2026.05.26 | ₩34,104 | ₩35,449 | ₩31,790 | ₩33,269 | -2.45% | 5.8만 |
|---|
| 2026.05.22 | ₩27,021 | ₩31,071 | ₩27,021 | ₩29,161 | +7.92% | 5.6만 |
|---|
| 2026.05.21 | ₩23,393 | ₩27,904 | ₩23,393 | ₩27,433 | +17.27% | 6.8만 |
|---|
| 2026.05.20 | ₩24,219 | ₩24,219 | ₩22,336 | ₩22,902 | -5.44% | 3.4만 |
|---|
| 2026.05.19 | ₩21,612 | ₩22,831 | ₩19,584 | ₩22,660 | +4.85% | 4만 |
|---|
| 2026.05.18 | ₩24,657 | ₩27,754 | ₩21,149 | ₩22,421 | -9.07% | 6.1만 |
|---|
| 2026.05.15 | ₩24,817 | ₩25,235 | ₩23,256 | ₩24,919 | +0.41% | 3.8만 |
|---|
| 2026.05.14 | ₩23,409 | ₩28,141 | ₩23,409 | ₩27,476 | +17.37% | 8만 |
|---|
| 2026.05.13 | ₩21,222 | ₩23,944 | ₩19,971 | ₩22,449 | +5.78% | 6.3만 |
|---|
| 2026.05.12 | ₩21,737 | ₩21,737 | ₩18,728 | ₩21,674 | -0.29% | 3.6만 |
|---|
| 2026.05.11 | ₩21,013 | ₩26,463 | ₩20,684 | ₩24,114 | +14.76% | 5.9만 |
|---|
| 2026.05.08 | ₩19,925 | ₩21,038 | ₩19,925 | ₩20,935 | +5.07% | 2만 |
|---|
| 2026.05.07 | ₩21,617 | ₩22,040 | ₩18,945 | ₩21,978 | +1.67% | 2.7만 |
|---|
| 2026.05.06 | ₩19,443 | ₩23,132 | ₩19,343 | ₩22,953 | +18.05% | 8만 |
|---|
| 2026.05.05 | ₩15,505 | ₩17,121 | ₩14,925 | ₩17,121 | +10.42% | 3.6만 |
|---|
| 2026.05.04 | ₩13,524 | ₩14,591 | ₩13,524 | ₩14,428 | +6.69% | 1.7만 |
|---|
| 2026.05.01 | ₩12,935 | ₩13,353 | ₩12,932 | ₩13,151 | +1.67% | 2.1만 |
|---|
| 2026.04.30 | ₩11,482 | ₩12,867 | ₩11,482 | ₩12,688 | +10.50% | 1.6만 |
|---|
| 2026.04.29 | ₩10,394 | ₩10,805 | ₩10,350 | ₩10,350 | -0.42% | 5.1만 |
|---|
| 2026.04.28 | ₩12,039 | ₩12,250 | ₩11,474 | ₩11,693 | -2.87% | 8.1만 |
|---|
| 2026.04.27 | ₩14,370 | ₩14,611 | ₩12,454 | ₩14,037 | -2.32% | 7.7만 |
|---|
| 2026.04.24 | ₩16,413 | ₩18,393 | ₩15,379 | ₩15,379 | -6.30% | 3만 |
|---|
| 2026.04.23 | ₩14,701 | ₩16,871 | ₩14,273 | ₩15,049 | +2.37% | 3만 |
|---|
| 2026.04.22 | ₩12,675 | ₩13,514 | ₩12,675 | ₩13,385 | +5.61% | 1.9만 |
|---|
| 2026.04.21 | ₩12,440 | ₩12,541 | ₩11,401 | ₩11,401 | -8.35% | 3.3만 |
|---|
| 2026.04.20 | ₩12,073 | ₩12,728 | ₩11,872 | ₩11,985 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩12,220 | ₩12,735 | ₩11,988 | ₩11,988 | -1.89% | 6.4천 |
|---|
| 2026.04.16 | ₩10,732 | ₩11,063 | ₩10,732 | ₩10,977 | +2.29% | 1만 |
|---|
| 2026.04.15 | ₩11,852 | ₩12,306 | ₩11,103 | ₩11,926 | +0.62% | 3만 |
|---|
| 2026.04.14 | ₩9,531 | ₩11,986 | ₩9,531 | ₩11,853 | +24.36% | 5.9만 |
|---|
| 2026.04.13 | ₩7,023 | ₩8,322 | ₩7,023 | ₩8,322 | +18.50% | 1.2만 |
|---|
| 2026.04.10 | ₩6,943 | ₩7,013 | ₩6,749 | ₩6,964 | +0.31% | 4.4천 |
|---|
| 2026.04.09 | ₩6,525 | ₩6,933 | ₩6,461 | ₩6,818 | +4.50% | 3.3만 |
|---|
| 2026.04.08 | ₩7,103 | ₩7,257 | ₩6,670 | ₩6,887 | -3.04% | 1.2만 |
|---|
| 2026.04.07 | ₩6,026 | ₩6,876 | ₩6,026 | ₩6,527 | +8.31% | 4.6만 |
|---|
| 2026.04.06 | ₩6,043 | ₩7,533 | ₩5,622 | ₩7,533 | +24.65% | 1.1만 |
|---|
| 2026.04.02 | ₩5,411 | ₩6,063 | ₩5,411 | ₩6,045 | +11.72% | 2.3만 |
|---|
| 2026.04.01 | ₩6,160 | ₩6,235 | ₩6,006 | ₩6,133 | -0.43% | 2만 |
|---|
| 2026.03.31 | ₩5,759 | ₩6,021 | ₩5,648 | ₩6,021 | +4.55% | 5만 |
|---|
| 2026.03.30 | ₩6,461 | ₩6,461 | ₩5,133 | ₩5,289 | -18.15% | 6.7만 |
|---|
| 2026.03.27 | ₩5,799 | ₩6,127 | ₩5,799 | ₩6,040 | +4.15% | 9.2천 |
|---|
| 2026.03.26 | ₩7,658 | ₩7,942 | ₩6,648 | ₩6,648 | -13.19% | 2.5만 |
|---|
| 2026.03.25 | ₩8,518 | ₩8,561 | ₩7,879 | ₩7,908 | -7.16% | 1.7만 |
|---|
| 2026.03.24 | ₩8,595 | ₩8,641 | ₩7,595 | ₩7,725 | -10.12% | 2만 |
|---|
| 2026.03.23 | ₩8,160 | ₩8,889 | ₩8,160 | ₩8,653 | +6.05% | 4.1만 |
|---|
| 2026.03.20 | ₩9,223 | ₩9,350 | ₩7,805 | ₩7,909 | -14.25% | 2.4만 |
|---|
| 2026.03.19 | ₩7,872 | ₩9,444 | ₩7,872 | ₩9,382 | +19.18% | 2.4만 |
|---|
| 2026.03.18 | ₩8,748 | ₩9,250 | ₩8,554 | ₩8,810 | +0.70% | 1.6만 |
|---|
| 2026.03.17 | ₩8,340 | ₩9,487 | ₩8,300 | ₩9,404 | +12.75% | 2.1만 |
|---|
| 2026.03.16 | ₩9,036 | ₩9,304 | ₩8,066 | ₩8,381 | -7.25% | 2.2만 |
|---|
| 2026.03.13 | ₩8,768 | ₩9,170 | ₩8,140 | ₩8,240 | -6.03% | 2.7만 |
|---|
| 2026.03.12 | ₩7,959 | ₩8,253 | ₩7,665 | ₩8,126 | +2.10% | 1.3만 |
|---|
| 2026.03.11 | ₩8,290 | ₩8,789 | ₩8,153 | ₩8,287 | -0.04% | 1.8만 |
|---|
| 2026.03.10 | ₩7,725 | ₩8,462 | ₩7,518 | ₩7,745 | +0.26% | 1.8만 |
|---|
| 2026.03.09 | ₩7,076 | ₩7,404 | ₩6,635 | ₩7,404 | +4.63% | 1.1만 |
|---|
| 2026.03.06 | ₩7,585 | ₩7,585 | ₩6,749 | ₩6,909 | -8.91% | 2.2만 |
|---|
| 2026.03.05 | ₩8,888 | ₩8,889 | ₩7,692 | ₩8,347 | -6.08% | 2.2만 |
|---|
| 2026.03.04 | ₩7,638 | ₩8,817 | ₩7,638 | ₩8,648 | +13.22% | 2.4만 |
|---|
| 2026.03.03 | ₩7,391 | ₩7,391 | ₩6,662 | ₩6,775 | -8.33% | 1.3만 |
|---|
| 2026.03.02 | ₩8,026 | ₩8,571 | ₩7,859 | ₩7,979 | -0.58% | 1.8만 |
|---|
| 2026.02.27 | ₩8,813 | ₩8,813 | ₩7,953 | ₩8,528 | -3.24% | 1.5만 |
|---|
| 2026.02.26 | ₩9,357 | ₩9,705 | ₩9,176 | ₩9,511 | +1.64% | 1.1만 |
|---|
| 2026.02.25 | ₩9,364 | ₩9,992 | ₩9,220 | ₩9,310 | -0.57% | 2.5만 |
|---|
| 2026.02.24 | ₩7,016 | ₩8,601 | ₩7,016 | ₩8,601 | +22.59% | 4.4만 |
|---|
| 2026.02.23 | ₩7,170 | ₩7,438 | ₩7,003 | ₩7,405 | +3.27% | 9.2천 |
|---|
| 2026.02.20 | ₩7,892 | ₩8,146 | ₩7,317 | ₩7,317 | -7.29% | 1.5만 |
|---|
| 2026.02.19 | ₩7,230 | ₩7,892 | ₩6,963 | ₩7,892 | +9.16% | 1.6만 |
|---|
| 2026.02.18 | ₩7,524 | ₩8,361 | ₩7,518 | ₩7,611 | +1.16% | 2.2만 |
|---|
| 2026.02.17 | ₩7,859 | ₩8,053 | ₩7,444 | ₩8,053 | +2.47% | 1.8만 |
|---|
| 2026.02.13 | ₩8,126 | ₩8,655 | ₩7,605 | ₩8,173 | +0.58% | 4.5만 |
|---|
| 2026.02.12 | ₩8,581 | ₩8,581 | ₩7,411 | ₩7,758 | -9.59% | 2.7만 |
|---|
| 2026.02.11 | ₩8,889 | ₩9,210 | ₩8,238 | ₩8,695 | -2.18% | 6.4만 |
|---|
| 2026.02.10 | ₩9,061 | ₩9,498 | ₩8,715 | ₩8,792 | -2.97% | 5.1만 |
|---|
| 2026.02.09 | ₩8,474 | ₩9,578 | ₩7,886 | ₩9,484 | +11.92% | 16.5만 |
|---|
| 2026.02.06 | ₩7,332 | ₩8,608 | ₩7,137 | ₩8,398 | +14.53% | 32.7만 |
|---|
| 2026.02.05 | ₩7,631 | ₩7,631 | ₩5,384 | ₩5,526 | -27.59% | 2만 |
|---|
| 2026.02.04 | ₩9,665 | ₩9,665 | ₩7,538 | ₩8,213 | -15.02% | 2.8만 |
|---|
| 2026.02.03 | ₩10,795 | ₩11,564 | ₩9,980 | ₩10,845 | +0.46% | 9.2천 |
|---|
| 2026.02.02 | ₩10,441 | ₩10,829 | ₩10,366 | ₩10,366 | -0.71% | 1.9만 |
|---|
| 2026.01.30 | ₩11,925 | ₩12,186 | ₩10,926 | ₩11,118 | -6.77% | 1.9만 |
|---|
| 2026.01.29 | ₩12,751 | ₩13,042 | ₩11,895 | ₩12,263 | -3.83% | 2.9만 |
|---|
| 2026.01.28 | ₩14,032 | ₩14,186 | ₩13,651 | ₩13,967 | -0.47% | 1.5만 |
|---|
| 2026.01.27 | ₩13,818 | ₩14,133 | ₩12,862 | ₩13,872 | +0.39% | 3.4만 |
|---|
| 2026.01.26 | ₩14,541 | ₩15,076 | ₩13,817 | ₩14,029 | -3.52% | 2.2만 |
|---|
| 2026.01.23 | ₩14,393 | ₩16,701 | ₩13,959 | ₩15,572 | +8.19% | 2.3만 |
|---|
| 2026.01.22 | ₩16,092 | ₩16,092 | ₩14,910 | ₩14,910 | -7.35% | 2.7만 |
|---|
| 2026.01.21 | ₩15,985 | ₩16,059 | ₩14,253 | ₩15,185 | -5.00% | 3.5만 |
|---|
| 2026.01.20 | ₩16,721 | ₩16,721 | ₩14,781 | ₩15,296 | -8.52% | 3.9만 |
|---|
| 2026.01.16 | ₩17,035 | ₩19,129 | ₩17,035 | ₩18,354 | +7.74% | 2.7만 |
|---|
| 2026.01.15 | ₩18,728 | ₩18,728 | ₩16,995 | ₩17,077 | -8.81% | 1.6만 |
|---|
| 2026.01.14 | ₩19,176 | ₩20,097 | ₩18,186 | ₩18,294 | -4.60% | 3.4만 |
|---|
| 2026.01.13 | ₩20,841 | ₩21,811 | ₩19,744 | ₩20,686 | -0.74% | 2.5만 |
|---|
| 2026.01.12 | ₩17,390 | ₩19,473 | ₩16,955 | ₩19,473 | +11.98% | 3.2만 |
|---|
| 2026.01.09 | ₩17,791 | ₩19,156 | ₩16,514 | ₩16,799 | -5.58% | 6.1만 |
|---|
| 2026.01.08 | ₩16,343 | ₩19,199 | ₩16,343 | ₩17,979 | +10.01% | 3.5만 |
|---|
| 2026.01.07 | ₩17,925 | ₩17,925 | ₩16,868 | ₩16,868 | -5.90% | 2.4만 |
|---|
| 2026.01.06 | ₩17,340 | ₩18,085 | ₩16,079 | ₩17,909 | +3.28% | 4.3만 |
|---|
| 2026.01.05 | ₩16,132 | ₩18,621 | ₩16,132 | ₩17,808 | +10.39% | 4.8만 |
|---|
| 2026.01.02 | ₩13,223 | ₩15,163 | ₩13,223 | ₩14,681 | +11.03% | 2.7만 |
|---|
| 2025.12.31 | ₩13,143 | ₩13,143 | ₩11,925 | ₩12,116 | -7.81% | 2만 |
|---|
| 2025.12.30 | ₩13,564 | ₩13,932 | ₩12,440 | ₩12,440 | -8.28% | 3천 |
|---|