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 | ₩7,159 | ₩7,226 | ₩6,584 | ₩6,624 | -7.48% | 19.8만 |
| 2026.10.08 | ₩7,708 | ₩7,708 | ₩6,731 | ₩7,119 | -7.64% | 25.9만 |
| 2026.10.07 | ₩7,962 | ₩8,243 | ₩7,788 | ₩8,002 | +0.50% | 14.5만 |
| 2026.10.06 | ₩8,859 | ₩9,113 | ₩8,337 | ₩8,738 | -1.36% | 14.2만 |
| 2026.10.05 | ₩9,461 | ₩9,461 | ₩8,270 | ₩8,658 | -8.49% | 25.1만 |
| 2026.10.02 | ₩9,476 | ₩10,170 | ₩9,080 | ₩9,461 | -0.16% | 18.6만 |
| 2026.10.01 | ₩9,033 | ₩9,180 | ₩8,350 | ₩8,685 | -3.85% | 18.3만 |
| 2026.09.30 | ₩10,036 | ₩10,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,220 |
| -8.13% |
| 16만 |
| 2026.09.29 | ₩9,421 | ₩9,903 | ₩9,287 | ₩9,541 | +1.28% | 4.7만 |
|---|
| 2026.09.28 | ₩10,505 | ₩10,645 | ₩9,474 | ₩9,595 | -8.66% | 13.9만 |
|---|
| 2026.09.25 | ₩11,656 | ₩11,656 | ₩10,344 | ₩10,705 | -8.15% | 14.5만 |
|---|
| 2026.09.24 | ₩11,482 | ₩12,176 | ₩10,786 | ₩11,334 | -1.28% | 14.2만 |
|---|
| 2026.09.23 | ₩12,954 | ₩13,007 | ₩11,830 | ₩12,070 | -6.82% | 14.2만 |
|---|
| 2026.09.22 | ₩12,044 | ₩13,323 | ₩11,903 | ₩12,980 | +7.78% | 10.4만 |
|---|
| 2026.09.21 | ₩13,248 | ₩13,248 | ₩12,097 | ₩12,418 | -6.26% | 17.9만 |
|---|
| 2026.09.18 | ₩10,465 | ₩12,385 | ₩10,023 | ₩12,030 | +14.96% | 13.2만 |
|---|
| 2026.09.17 | ₩10,043 | ₩10,625 | ₩9,263 | ₩9,882 | -1.60% | 12.3만 |
|---|
| 2026.09.16 | ₩8,564 | ₩9,327 | ₩8,364 | ₩8,859 | +3.44% | 8.7만 |
|---|
| 2026.09.15 | ₩9,100 | ₩9,233 | ₩8,029 | ₩8,203 | -9.85% | 10.1만 |
|---|
| 2026.09.14 | ₩8,216 | ₩9,540 | ₩8,216 | ₩9,100 | +10.75% | 19.2만 |
|---|
| 2026.09.11 | ₩9,474 | ₩10,585 | ₩9,381 | ₩9,742 | +2.82% | 21만 |
|---|
| 2026.09.10 | ₩9,969 | ₩10,184 | ₩9,061 | ₩9,061 | -9.11% | 17.7만 |
|---|
| 2026.09.09 | ₩11,201 | ₩11,495 | ₩10,304 | ₩10,625 | -5.14% | 8.8만 |
|---|
| 2026.09.08 | ₩9,652 | ₩11,646 | ₩9,652 | ₩10,715 | +11.02% | 21.2만 |
|---|
| 2026.09.04 | ₩8,688 | ₩9,434 | ₩8,447 | ₩9,367 | +7.82% | 14.6만 |
|---|
| 2026.09.03 | ₩7,695 | ₩8,952 | ₩7,537 | ₩8,763 | +13.89% | 20.7만 |
|---|
| 2026.09.02 | ₩7,179 | ₩7,868 | ₩7,109 | ₩7,707 | +7.34% | 9.2만 |
|---|
| 2026.09.01 | ₩7,661 | ₩7,952 | ₩7,243 | ₩7,449 | -2.77% | 10.1만 |
|---|
| 2026.08.31 | ₩8,160 | ₩8,160 | ₩7,664 | ₩7,788 | -4.55% | 14.7만 |
|---|
| 2026.08.28 | ₩9,200 | ₩9,200 | ₩8,054 | ₩8,310 | -9.67% | 19.2만 |
|---|
| 2026.08.27 | ₩10,060 | ₩11,301 | ₩9,799 | ₩9,915 | -1.44% | 13.8만 |
|---|
| 2026.08.26 | ₩10,187 | ₩10,314 | ₩9,066 | ₩9,116 | -10.51% | 24.3만 |
|---|
| 2026.08.25 | ₩9,076 | ₩10,120 | ₩8,865 | ₩9,847 | +8.50% | 29.2만 |
|---|
| 2026.08.24 | ₩9,187 | ₩9,420 | ₩8,216 | ₩8,645 | -5.90% | 17.8만 |
|---|
| 2026.08.21 | ₩9,822 | ₩11,599 | ₩8,730 | ₩9,090 | -7.46% | 25.2만 |
|---|
| 2026.08.20 | ₩8,484 | ₩9,632 | ₩8,347 | ₩9,444 | +11.32% | 24만 |
|---|
| 2026.08.19 | ₩8,397 | ₩9,496 | ₩7,276 | ₩8,745 | +4.14% | 25.9만 |
|---|
| 2026.08.18 | ₩11,967 | ₩12,994 | ₩8,113 | ₩8,367 | -30.08% | 51.4만 |
|---|
| 2026.08.17 | ₩11,927 | ₩13,047 | ₩11,615 | ₩12,298 | +3.11% | 28.5만 |
|---|
| 2026.08.14 | ₩9,518 | ₩10,766 | ₩9,446 | ₩10,414 | +9.42% | 13.6만 |
|---|
| 2026.08.13 | ₩11,130 | ₩11,702 | ₩9,478 | ₩9,478 | -14.85% | 16.2만 |
|---|
| 2026.08.12 | ₩10,767 | ₩11,656 | ₩10,351 | ₩11,021 | +2.36% | 8.5만 |
|---|
| 2026.08.11 | ₩10,672 | ₩10,739 | ₩9,526 | ₩9,575 | -10.28% | 11.8만 |
|---|
| 2026.08.10 | ₩11,763 | ₩11,876 | ₩10,180 | ₩10,180 | -13.45% | 13.8만 |
|---|
| 2026.08.07 | ₩14,148 | ₩14,148 | ₩12,264 | ₩13,523 | -4.42% | 5만 |
|---|
| 2026.08.06 | ₩12,746 | ₩13,737 | ₩12,746 | ₩13,017 | +2.12% | 7.8만 |
|---|
| 2026.08.05 | ₩14,958 | ₩15,556 | ₩13,884 | ₩13,937 | -6.82% | 3.5만 |
|---|
| 2026.08.04 | ₩17,042 | ₩17,042 | ₩15,296 | ₩15,296 | -10.24% | 4.9만 |
|---|
| 2026.08.03 | ₩14,382 | ₩16,572 | ₩13,308 | ₩16,072 | +11.75% | 3.8만 |
|---|
| 2026.07.31 | ₩16,232 | ₩16,496 | ₩13,917 | ₩14,436 | -11.07% | 12.9만 |
|---|
| 2026.07.30 | ₩10,006 | ₩16,269 | ₩10,006 | ₩14,914 | +49.05% | 16.8만 |
|---|
| 2026.07.29 | ₩13,924 | ₩13,924 | ₩9,635 | ₩9,635 | -30.80% | 12만 |
|---|
| 2026.07.28 | ₩14,332 | ₩14,559 | ₩12,211 | ₩13,740 | -4.13% | 5.5만 |
|---|
| 2026.07.27 | ₩18,049 | ₩18,049 | ₩15,650 | ₩16,492 | -8.62% | 3.6만 |
|---|
| 2026.07.24 | ₩22,816 | ₩22,816 | ₩18,162 | ₩18,419 | -19.27% | 6.4만 |
|---|
| 2026.07.23 | ₩23,876 | ₩25,693 | ₩22,779 | ₩23,652 | -0.94% | 5.2만 |
|---|
| 2026.07.22 | ₩22,713 | ₩24,281 | ₩22,344 | ₩22,623 | -0.40% | 3.6만 |
|---|
| 2026.07.21 | ₩21,781 | ₩22,722 | ₩20,752 | ₩22,093 | +1.44% | 9.5만 |
|---|
| 2026.07.20 | ₩18,939 | ₩19,430 | ₩18,266 | ₩19,382 | +2.34% | 3.4만 |
|---|
| 2026.07.17 | ₩14,785 | ₩17,119 | ₩13,716 | ₩16,366 | +10.69% | 7.2만 |
|---|
| 2026.07.16 | ₩17,313 | ₩17,447 | ₩15,724 | ₩15,787 | -8.81% | 4.9만 |
|---|
| 2026.07.15 | ₩19,738 | ₩21,287 | ₩18,912 | ₩20,316 | +2.93% | 1.5만 |
|---|
| 2026.07.14 | ₩22,726 | ₩22,973 | ₩20,943 | ₩21,384 | -5.90% | 5.7만 |
|---|
| 2026.07.13 | ₩21,217 | ₩22,162 | ₩18,735 | ₩20,108 | -5.22% | 7만 |
|---|
| 2026.07.10 | ₩25,198 | ₩25,198 | ₩22,190 | ₩23,110 | -8.28% | 3.6만 |
|---|
| 2026.07.09 | ₩26,329 | ₩26,332 | ₩24,121 | ₩25,109 | -4.63% | 4.4만 |
|---|
| 2026.07.08 | ₩21,789 | ₩22,776 | ₩20,076 | ₩22,411 | +2.85% | 7.4만 |
|---|
| 2026.07.07 | ₩22,647 | ₩23,084 | ₩20,073 | ₩21,295 | -5.97% | 5.6만 |
|---|
| 2026.07.06 | ₩26,560 | ₩28,172 | ₩25,591 | ₩25,591 | -3.65% | 4만 |
|---|
| 2026.07.02 | ₩32,933 | ₩32,933 | ₩22,682 | ₩23,408 | -28.92% | 11.7만 |
|---|
| 2026.07.01 | ₩32,160 | ₩34,793 | ₩28,701 | ₩32,308 | +0.46% | 8.1만 |
|---|
| 2026.06.30 | ₩35,010 | ₩37,682 | ₩35,010 | ₩37,600 | +7.40% | 2.9만 |
|---|
| 2026.06.29 | ₩41,430 | ₩43,123 | ₩33,229 | ₩38,541 | -6.97% | 6.6만 |
|---|
| 2026.06.26 | ₩35,920 | ₩41,999 | ₩34,734 | ₩41,610 | +15.84% | 3.8만 |
|---|
| 2026.06.25 | ₩46,836 | ₩46,836 | ₩35,462 | ₩39,543 | -15.57% | 10.9만 |
|---|
| 2026.06.24 | ₩52,040 | ₩52,040 | ₩39,931 | ₩43,548 | -16.32% | 15.9만 |
|---|
| 2026.06.23 | ₩51,597 | ₩54,280 | ₩42,741 | ₩50,673 | -1.79% | 7.8만 |
|---|
| 2026.06.22 | ₩51,465 | ₩60,777 | ₩51,185 | ₩51,597 | +0.26% | 14.5만 |
|---|
| 2026.06.18 | ₩46,418 | ₩46,418 | ₩42,069 | ₩46,085 | -0.72% | 10.4만 |
|---|
| 2026.06.17 | ₩42,156 | ₩47,656 | ₩42,106 | ₩42,106 | -0.12% | 8.3만 |
|---|
| 2026.06.16 | ₩37,730 | ₩45,505 | ₩37,730 | ₩41,808 | +10.81% | 8.5만 |
|---|
| 2026.06.15 | ₩41,698 | ₩41,698 | ₩37,081 | ₩37,856 | -9.21% | 5.4만 |
|---|
| 2026.06.12 | ₩36,800 | ₩42,855 | ₩36,800 | ₩36,800 | 0.00% | 7.9만 |
|---|
| 2026.06.11 | ₩32,769 | ₩36,432 | ₩30,434 | ₩35,699 | +8.94% | 5.3만 |
|---|
| 2026.06.10 | ₩34,371 | ₩37,541 | ₩33,198 | ₩33,198 | -3.41% | 8.2만 |
|---|
| 2026.06.09 | ₩43,132 | ₩47,495 | ₩32,039 | ₩35,270 | -18.23% | 16.6만 |
|---|
| 2026.06.08 | ₩32,120 | ₩38,993 | ₩32,120 | ₩38,018 | +18.36% | 7.5만 |
|---|
| 2026.06.05 | ₩34,978 | ₩34,978 | ₩27,449 | ₩31,775 | -9.16% | 12만 |
|---|
| 2026.06.04 | ₩40,145 | ₩47,171 | ₩40,145 | ₩43,321 | +7.91% | 4.3만 |
|---|
| 2026.06.03 | ₩48,643 | ₩50,684 | ₩45,277 | ₩47,565 | -2.22% | 13.1만 |
|---|
| 2026.06.02 | ₩47,388 | ₩51,490 | ₩45,839 | ₩46,956 | -0.91% | 8만 |
|---|
| 2026.06.01 | ₩40,065 | ₩47,348 | ₩37,292 | ₩46,184 | +15.27% | 4만 |
|---|
| 2026.05.29 | ₩39,152 | ₩41,918 | ₩34,913 | ₩40,690 | +3.93% | 4.7만 |
|---|
| 2026.05.28 | ₩36,074 | ₩41,119 | ₩35,355 | ₩40,037 | +10.98% | 4.1만 |
|---|
| 2026.05.27 | ₩33,304 | ₩39,256 | ₩31,788 | ₩38,499 | +15.60% | 5.9만 |
|---|
| 2026.05.26 | ₩34,117 | ₩35,462 | ₩31,802 | ₩33,281 | -2.45% | 5.8만 |
|---|
| 2026.05.22 | ₩27,031 | ₩31,083 | ₩27,031 | ₩29,172 | +7.92% | 5.6만 |
|---|
| 2026.05.21 | ₩23,401 | ₩27,914 | ₩23,401 | ₩27,444 | +17.27% | 6.8만 |
|---|
| 2026.05.20 | ₩24,228 | ₩24,228 | ₩22,344 | ₩22,910 | -5.44% | 3.4만 |
|---|
| 2026.05.19 | ₩21,620 | ₩22,839 | ₩19,591 | ₩22,669 | +4.85% | 4만 |
|---|
| 2026.05.18 | ₩24,666 | ₩27,764 | ₩21,157 | ₩22,430 | -9.07% | 6.1만 |
|---|
| 2026.05.15 | ₩24,827 | ₩25,244 | ₩23,264 | ₩24,928 | +0.41% | 3.8만 |
|---|
| 2026.05.14 | ₩23,418 | ₩28,152 | ₩23,418 | ₩27,486 | +17.37% | 8만 |
|---|
| 2026.05.13 | ₩21,230 | ₩23,953 | ₩19,978 | ₩22,457 | +5.78% | 6.3만 |
|---|
| 2026.05.12 | ₩21,745 | ₩21,745 | ₩18,735 | ₩21,682 | -0.29% | 3.6만 |
|---|
| 2026.05.11 | ₩21,021 | ₩26,473 | ₩20,692 | ₩24,123 | +14.76% | 5.9만 |
|---|
| 2026.05.08 | ₩19,932 | ₩21,046 | ₩19,932 | ₩20,943 | +5.07% | 2만 |
|---|
| 2026.05.07 | ₩21,625 | ₩22,048 | ₩18,952 | ₩21,986 | +1.67% | 2.7만 |
|---|
| 2026.05.06 | ₩19,450 | ₩23,140 | ₩19,350 | ₩22,961 | +18.05% | 8만 |
|---|
| 2026.05.05 | ₩15,511 | ₩17,127 | ₩14,931 | ₩17,127 | +10.42% | 3.6만 |
|---|
| 2026.05.04 | ₩13,529 | ₩14,596 | ₩13,529 | ₩14,434 | +6.69% | 1.7만 |
|---|
| 2026.05.01 | ₩12,940 | ₩13,358 | ₩12,937 | ₩13,156 | +1.67% | 2.1만 |
|---|
| 2026.04.30 | ₩11,487 | ₩12,872 | ₩11,487 | ₩12,693 | +10.50% | 1.6만 |
|---|
| 2026.04.29 | ₩10,398 | ₩10,809 | ₩10,354 | ₩10,354 | -0.42% | 5.1만 |
|---|
| 2026.04.28 | ₩12,044 | ₩12,254 | ₩11,478 | ₩11,698 | -2.87% | 8.1만 |
|---|
| 2026.04.27 | ₩14,375 | ₩14,616 | ₩12,458 | ₩14,042 | -2.32% | 7.7만 |
|---|
| 2026.04.24 | ₩16,419 | ₩18,400 | ₩15,385 | ₩15,385 | -6.30% | 3만 |
|---|
| 2026.04.23 | ₩14,707 | ₩16,878 | ₩14,278 | ₩15,055 | +2.37% | 3만 |
|---|
| 2026.04.22 | ₩12,679 | ₩13,519 | ₩12,679 | ₩13,390 | +5.61% | 1.9만 |
|---|
| 2026.04.21 | ₩12,445 | ₩12,545 | ₩11,406 | ₩11,406 | -8.35% | 3.3만 |
|---|
| 2026.04.20 | ₩12,077 | ₩12,733 | ₩11,876 | ₩11,989 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩12,224 | ₩12,739 | ₩11,993 | ₩11,993 | -1.89% | 6.4천 |
|---|
| 2026.04.16 | ₩10,736 | ₩11,067 | ₩10,736 | ₩10,981 | +2.29% | 1만 |
|---|
| 2026.04.15 | ₩11,856 | ₩12,311 | ₩11,107 | ₩11,930 | +0.62% | 3만 |
|---|
| 2026.04.14 | ₩9,535 | ₩11,990 | ₩9,535 | ₩11,857 | +24.36% | 5.9만 |
|---|
| 2026.04.13 | ₩7,025 | ₩8,325 | ₩7,025 | ₩8,325 | +18.50% | 1.2만 |
|---|
| 2026.04.10 | ₩6,945 | ₩7,015 | ₩6,751 | ₩6,967 | +0.31% | 4.4천 |
|---|
| 2026.04.09 | ₩6,527 | ₩6,935 | ₩6,463 | ₩6,820 | +4.50% | 3.3만 |
|---|
| 2026.04.08 | ₩7,106 | ₩7,260 | ₩6,672 | ₩6,890 | -3.04% | 1.2만 |
|---|
| 2026.04.07 | ₩6,029 | ₩6,878 | ₩6,029 | ₩6,529 | +8.31% | 4.6만 |
|---|
| 2026.04.06 | ₩6,045 | ₩7,536 | ₩5,624 | ₩7,536 | +24.65% | 1.1만 |
|---|
| 2026.04.02 | ₩5,413 | ₩6,065 | ₩5,413 | ₩6,047 | +11.72% | 2.3만 |
|---|
| 2026.04.01 | ₩6,162 | ₩6,238 | ₩6,008 | ₩6,136 | -0.43% | 2만 |
|---|
| 2026.03.31 | ₩5,761 | ₩6,023 | ₩5,650 | ₩6,023 | +4.55% | 5만 |
|---|
| 2026.03.30 | ₩6,463 | ₩6,463 | ₩5,135 | ₩5,290 | -18.15% | 6.7만 |
|---|
| 2026.03.27 | ₩5,801 | ₩6,129 | ₩5,801 | ₩6,042 | +4.15% | 9.2천 |
|---|
| 2026.03.26 | ₩7,661 | ₩7,945 | ₩6,651 | ₩6,651 | -13.19% | 2.5만 |
|---|
| 2026.03.25 | ₩8,521 | ₩8,564 | ₩7,882 | ₩7,911 | -7.16% | 1.7만 |
|---|
| 2026.03.24 | ₩8,598 | ₩8,645 | ₩7,598 | ₩7,728 | -10.12% | 2만 |
|---|
| 2026.03.23 | ₩8,163 | ₩8,892 | ₩8,163 | ₩8,657 | +6.05% | 4.1만 |
|---|
| 2026.03.20 | ₩9,227 | ₩9,354 | ₩7,808 | ₩7,912 | -14.25% | 2.4만 |
|---|
| 2026.03.19 | ₩7,875 | ₩9,448 | ₩7,875 | ₩9,386 | +19.18% | 2.4만 |
|---|
| 2026.03.18 | ₩8,752 | ₩9,254 | ₩8,558 | ₩8,813 | +0.70% | 1.6만 |
|---|
| 2026.03.17 | ₩8,344 | ₩9,491 | ₩8,303 | ₩9,407 | +12.75% | 2.1만 |
|---|
| 2026.03.16 | ₩9,039 | ₩9,307 | ₩8,069 | ₩8,384 | -7.25% | 2.2만 |
|---|
| 2026.03.13 | ₩8,772 | ₩9,173 | ₩8,143 | ₩8,243 | -6.03% | 2.7만 |
|---|
| 2026.03.12 | ₩7,962 | ₩8,257 | ₩7,668 | ₩8,129 | +2.10% | 1.3만 |
|---|
| 2026.03.11 | ₩8,293 | ₩8,792 | ₩8,156 | ₩8,290 | -0.04% | 1.8만 |
|---|
| 2026.03.10 | ₩7,728 | ₩8,465 | ₩7,521 | ₩7,748 | +0.26% | 1.8만 |
|---|
| 2026.03.09 | ₩7,079 | ₩7,407 | ₩6,637 | ₩7,407 | +4.63% | 1.1만 |
|---|
| 2026.03.06 | ₩7,587 | ₩7,587 | ₩6,751 | ₩6,912 | -8.91% | 2.2만 |
|---|
| 2026.03.05 | ₩8,891 | ₩8,892 | ₩7,695 | ₩8,350 | -6.08% | 2.2만 |
|---|
| 2026.03.04 | ₩7,641 | ₩8,820 | ₩7,641 | ₩8,651 | +13.22% | 2.4만 |
|---|
| 2026.03.03 | ₩7,393 | ₩7,393 | ₩6,664 | ₩6,778 | -8.33% | 1.3만 |
|---|
| 2026.03.02 | ₩8,029 | ₩8,574 | ₩7,862 | ₩7,982 | -0.58% | 1.8만 |
|---|
| 2026.02.27 | ₩8,817 | ₩8,817 | ₩7,955 | ₩8,531 | -3.24% | 1.5만 |
|---|
| 2026.02.26 | ₩9,361 | ₩9,708 | ₩9,180 | ₩9,514 | +1.64% | 1.1만 |
|---|
| 2026.02.25 | ₩9,367 | ₩9,996 | ₩9,223 | ₩9,314 | -0.57% | 2.5만 |
|---|
| 2026.02.24 | ₩7,019 | ₩8,604 | ₩7,019 | ₩8,604 | +22.59% | 4.4만 |
|---|
| 2026.02.23 | ₩7,173 | ₩7,440 | ₩7,005 | ₩7,407 | +3.27% | 9.2천 |
|---|
| 2026.02.20 | ₩7,895 | ₩8,150 | ₩7,320 | ₩7,320 | -7.29% | 1.5만 |
|---|
| 2026.02.19 | ₩7,233 | ₩7,895 | ₩6,965 | ₩7,895 | +9.16% | 1.6만 |
|---|
| 2026.02.18 | ₩7,527 | ₩8,364 | ₩7,521 | ₩7,614 | +1.16% | 2.2만 |
|---|
| 2026.02.17 | ₩7,862 | ₩8,056 | ₩7,447 | ₩8,056 | +2.47% | 1.8만 |
|---|
| 2026.02.13 | ₩8,129 | ₩8,658 | ₩7,608 | ₩8,176 | +0.58% | 4.5만 |
|---|
| 2026.02.12 | ₩8,584 | ₩8,584 | ₩7,414 | ₩7,761 | -9.59% | 2.7만 |
|---|
| 2026.02.11 | ₩8,892 | ₩9,213 | ₩8,241 | ₩8,698 | -2.18% | 6.4만 |
|---|
| 2026.02.10 | ₩9,064 | ₩9,501 | ₩8,718 | ₩8,795 | -2.97% | 5.1만 |
|---|
| 2026.02.09 | ₩8,477 | ₩9,581 | ₩7,889 | ₩9,488 | +11.92% | 16.5만 |
|---|
| 2026.02.06 | ₩7,335 | ₩8,611 | ₩7,139 | ₩8,401 | +14.53% | 32.7만 |
|---|
| 2026.02.05 | ₩7,634 | ₩7,634 | ₩5,386 | ₩5,528 | -27.59% | 2만 |
|---|
| 2026.02.04 | ₩9,668 | ₩9,668 | ₩7,541 | ₩8,216 | -15.02% | 2.8만 |
|---|
| 2026.02.03 | ₩10,799 | ₩11,569 | ₩9,983 | ₩10,849 | +0.46% | 9.2천 |
|---|
| 2026.02.02 | ₩10,444 | ₩10,833 | ₩10,370 | ₩10,370 | -0.71% | 1.9만 |
|---|
| 2026.01.30 | ₩11,930 | ₩12,191 | ₩10,930 | ₩11,122 | -6.77% | 1.9만 |
|---|
| 2026.01.29 | ₩12,756 | ₩13,047 | ₩11,900 | ₩12,268 | -3.83% | 2.9만 |
|---|
| 2026.01.28 | ₩14,038 | ₩14,191 | ₩13,656 | ₩13,972 | -0.47% | 1.5만 |
|---|
| 2026.01.27 | ₩13,823 | ₩14,138 | ₩12,867 | ₩13,877 | +0.39% | 3.4만 |
|---|
| 2026.01.26 | ₩14,546 | ₩15,081 | ₩13,822 | ₩14,034 | -3.52% | 2.2만 |
|---|
| 2026.01.23 | ₩14,399 | ₩16,707 | ₩13,964 | ₩15,578 | +8.19% | 2.3만 |
|---|
| 2026.01.22 | ₩16,098 | ₩16,098 | ₩14,915 | ₩14,915 | -7.35% | 2.7만 |
|---|
| 2026.01.21 | ₩15,991 | ₩16,065 | ₩14,258 | ₩15,191 | -5.00% | 3.5만 |
|---|
| 2026.01.20 | ₩16,727 | ₩16,727 | ₩14,787 | ₩15,302 | -8.52% | 3.9만 |
|---|
| 2026.01.16 | ₩17,042 | ₩19,136 | ₩17,042 | ₩18,361 | +7.74% | 2.7만 |
|---|
| 2026.01.15 | ₩18,735 | ₩18,735 | ₩17,002 | ₩17,084 | -8.81% | 1.6만 |
|---|
| 2026.01.14 | ₩19,183 | ₩20,105 | ₩18,193 | ₩18,301 | -4.60% | 3.4만 |
|---|
| 2026.01.13 | ₩20,849 | ₩21,819 | ₩19,752 | ₩20,694 | -0.74% | 2.5만 |
|---|
| 2026.01.12 | ₩17,396 | ₩19,481 | ₩16,961 | ₩19,481 | +11.98% | 3.2만 |
|---|
| 2026.01.09 | ₩17,798 | ₩19,163 | ₩16,520 | ₩16,806 | -5.58% | 6.1만 |
|---|
| 2026.01.08 | ₩16,349 | ₩19,206 | ₩16,349 | ₩17,986 | +10.01% | 3.5만 |
|---|
| 2026.01.07 | ₩17,932 | ₩17,932 | ₩16,874 | ₩16,874 | -5.90% | 2.4만 |
|---|
| 2026.01.06 | ₩17,346 | ₩18,092 | ₩16,085 | ₩17,916 | +3.28% | 4.3만 |
|---|
| 2026.01.05 | ₩16,138 | ₩18,627 | ₩16,138 | ₩17,815 | +10.39% | 4.8만 |
|---|
| 2026.01.02 | ₩13,228 | ₩15,168 | ₩13,228 | ₩14,687 | +11.03% | 2.7만 |
|---|
| 2025.12.31 | ₩13,148 | ₩13,148 | ₩11,930 | ₩12,121 | -7.81% | 2만 |
|---|
| 2025.12.30 | ₩13,569 | ₩13,937 | ₩12,445 | ₩12,445 | -8.28% | 3천 |
|---|