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 | ₩7,150 | ₩7,217 | ₩6,575 | ₩6,616 | -7.48% | 19.8만 |
| 2026.10.08 | ₩7,698 | ₩7,698 | ₩6,722 | ₩7,110 | -7.64% | 25.9만 |
| 2026.10.07 | ₩7,952 | ₩8,233 | ₩7,778 | ₩7,992 | +0.50% | 14.5만 |
| 2026.10.06 | ₩8,847 | ₩9,101 | ₩8,326 | ₩8,727 | -1.36% | 14.2만 |
| 2026.10.05 | ₩9,449 | ₩9,449 | ₩8,259 | ₩8,647 | -8.49% | 25.1만 |
| 2026.10.02 | ₩9,464 | ₩10,157 | ₩9,068 | ₩9,449 | -0.16% | 18.6만 |
| 2026.10.01 | ₩9,021 | ₩9,168 | ₩8,340 | ₩8,674 | -3.85% | 18.3만 |
| 2026.09.30 | ₩10,024 | ₩10,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,208 |
| -8.13% |
| 16만 |
| 2026.09.29 | ₩9,409 | ₩9,890 | ₩9,275 | ₩9,529 | +1.28% | 4.7만 |
|---|
| 2026.09.28 | ₩10,491 | ₩10,632 | ₩9,462 | ₩9,583 | -8.66% | 13.9만 |
|---|
| 2026.09.25 | ₩11,641 | ₩11,641 | ₩10,331 | ₩10,692 | -8.15% | 14.5만 |
|---|
| 2026.09.24 | ₩11,467 | ₩12,161 | ₩10,772 | ₩11,320 | -1.28% | 14.2만 |
|---|
| 2026.09.23 | ₩12,937 | ₩12,991 | ₩11,814 | ₩12,055 | -6.82% | 14.2만 |
|---|
| 2026.09.22 | ₩12,028 | ₩13,306 | ₩11,888 | ₩12,964 | +7.78% | 10.4만 |
|---|
| 2026.09.21 | ₩13,231 | ₩13,231 | ₩12,082 | ₩12,403 | -6.26% | 17.9만 |
|---|
| 2026.09.18 | ₩10,451 | ₩12,369 | ₩10,010 | ₩12,015 | +14.96% | 13.2만 |
|---|
| 2026.09.17 | ₩10,030 | ₩10,612 | ₩9,251 | ₩9,870 | -1.60% | 12.3만 |
|---|
| 2026.09.16 | ₩8,553 | ₩9,315 | ₩8,353 | ₩8,847 | +3.44% | 8.7만 |
|---|
| 2026.09.15 | ₩9,088 | ₩9,222 | ₩8,019 | ₩8,193 | -9.85% | 10.1만 |
|---|
| 2026.09.14 | ₩8,206 | ₩9,528 | ₩8,206 | ₩9,088 | +10.75% | 19.2만 |
|---|
| 2026.09.11 | ₩9,462 | ₩10,572 | ₩9,369 | ₩9,730 | +2.82% | 21만 |
|---|
| 2026.09.10 | ₩9,957 | ₩10,171 | ₩9,049 | ₩9,049 | -9.11% | 17.7만 |
|---|
| 2026.09.09 | ₩11,186 | ₩11,480 | ₩10,291 | ₩10,612 | -5.14% | 8.8만 |
|---|
| 2026.09.08 | ₩9,639 | ₩11,631 | ₩9,639 | ₩10,702 | +11.02% | 21.2만 |
|---|
| 2026.09.04 | ₩8,677 | ₩9,422 | ₩8,437 | ₩9,355 | +7.82% | 14.6만 |
|---|
| 2026.09.03 | ₩7,685 | ₩8,941 | ₩7,528 | ₩8,752 | +13.89% | 20.7만 |
|---|
| 2026.09.02 | ₩7,170 | ₩7,859 | ₩7,100 | ₩7,697 | +7.34% | 9.2만 |
|---|
| 2026.09.01 | ₩7,651 | ₩7,942 | ₩7,234 | ₩7,439 | -2.77% | 10.1만 |
|---|
| 2026.08.31 | ₩8,149 | ₩8,149 | ₩7,655 | ₩7,778 | -4.55% | 14.7만 |
|---|
| 2026.08.28 | ₩9,188 | ₩9,188 | ₩8,044 | ₩8,300 | -9.67% | 19.2만 |
|---|
| 2026.08.27 | ₩10,047 | ₩11,287 | ₩9,786 | ₩9,902 | -1.44% | 13.8만 |
|---|
| 2026.08.26 | ₩10,174 | ₩10,301 | ₩9,055 | ₩9,105 | -10.51% | 24.3만 |
|---|
| 2026.08.25 | ₩9,065 | ₩10,107 | ₩8,854 | ₩9,835 | +8.50% | 29.2만 |
|---|
| 2026.08.24 | ₩9,175 | ₩9,408 | ₩8,206 | ₩8,634 | -5.90% | 17.8만 |
|---|
| 2026.08.21 | ₩9,810 | ₩11,584 | ₩8,719 | ₩9,078 | -7.46% | 25.2만 |
|---|
| 2026.08.20 | ₩8,473 | ₩9,619 | ₩8,336 | ₩9,432 | +11.32% | 24만 |
|---|
| 2026.08.19 | ₩8,386 | ₩9,484 | ₩7,267 | ₩8,734 | +4.14% | 25.9만 |
|---|
| 2026.08.18 | ₩11,951 | ₩12,977 | ₩8,102 | ₩8,356 | -30.08% | 51.4만 |
|---|
| 2026.08.17 | ₩11,911 | ₩13,031 | ₩11,601 | ₩12,282 | +3.11% | 28.5만 |
|---|
| 2026.08.14 | ₩9,506 | ₩10,752 | ₩9,434 | ₩10,401 | +9.42% | 13.6만 |
|---|
| 2026.08.13 | ₩11,116 | ₩11,688 | ₩9,466 | ₩9,466 | -14.85% | 16.2만 |
|---|
| 2026.08.12 | ₩10,754 | ₩11,641 | ₩10,338 | ₩11,007 | +2.36% | 8.5만 |
|---|
| 2026.08.11 | ₩10,658 | ₩10,725 | ₩9,514 | ₩9,563 | -10.28% | 11.8만 |
|---|
| 2026.08.10 | ₩11,748 | ₩11,861 | ₩10,167 | ₩10,167 | -13.45% | 13.8만 |
|---|
| 2026.08.07 | ₩14,130 | ₩14,130 | ₩12,249 | ₩13,505 | -4.42% | 5만 |
|---|
| 2026.08.06 | ₩12,730 | ₩13,719 | ₩12,730 | ₩13,000 | +2.12% | 7.8만 |
|---|
| 2026.08.05 | ₩14,939 | ₩15,537 | ₩13,866 | ₩13,919 | -6.82% | 3.5만 |
|---|
| 2026.08.04 | ₩17,020 | ₩17,020 | ₩15,277 | ₩15,277 | -10.24% | 4.9만 |
|---|
| 2026.08.03 | ₩14,364 | ₩16,551 | ₩13,291 | ₩16,052 | +11.75% | 3.8만 |
|---|
| 2026.07.31 | ₩16,212 | ₩16,475 | ₩13,899 | ₩14,417 | -11.07% | 12.9만 |
|---|
| 2026.07.30 | ₩9,994 | ₩16,248 | ₩9,994 | ₩14,895 | +49.05% | 16.8만 |
|---|
| 2026.07.29 | ₩13,906 | ₩13,906 | ₩9,623 | ₩9,623 | -30.80% | 12만 |
|---|
| 2026.07.28 | ₩14,314 | ₩14,541 | ₩12,195 | ₩13,723 | -4.13% | 5.5만 |
|---|
| 2026.07.27 | ₩18,026 | ₩18,026 | ₩15,630 | ₩16,471 | -8.62% | 3.6만 |
|---|
| 2026.07.24 | ₩22,787 | ₩22,787 | ₩18,139 | ₩18,396 | -19.27% | 6.4만 |
|---|
| 2026.07.23 | ₩23,846 | ₩25,660 | ₩22,750 | ₩23,622 | -0.94% | 5.2만 |
|---|
| 2026.07.22 | ₩22,684 | ₩24,250 | ₩22,316 | ₩22,594 | -0.40% | 3.6만 |
|---|
| 2026.07.21 | ₩21,753 | ₩22,693 | ₩20,725 | ₩22,065 | +1.44% | 9.5만 |
|---|
| 2026.07.20 | ₩18,915 | ₩19,406 | ₩18,243 | ₩19,357 | +2.34% | 3.4만 |
|---|
| 2026.07.17 | ₩14,766 | ₩17,097 | ₩13,699 | ₩16,345 | +10.69% | 7.2만 |
|---|
| 2026.07.16 | ₩17,291 | ₩17,424 | ₩15,704 | ₩15,767 | -8.81% | 4.9만 |
|---|
| 2026.07.15 | ₩19,713 | ₩21,260 | ₩18,888 | ₩20,290 | +2.93% | 1.5만 |
|---|
| 2026.07.14 | ₩22,697 | ₩22,944 | ₩20,916 | ₩21,357 | -5.90% | 5.7만 |
|---|
| 2026.07.13 | ₩21,190 | ₩22,134 | ₩18,711 | ₩20,083 | -5.22% | 7만 |
|---|
| 2026.07.10 | ₩25,166 | ₩25,166 | ₩22,162 | ₩23,081 | -8.28% | 3.6만 |
|---|
| 2026.07.09 | ₩26,295 | ₩26,299 | ₩24,090 | ₩25,077 | -4.63% | 4.4만 |
|---|
| 2026.07.08 | ₩21,761 | ₩22,747 | ₩20,051 | ₩22,382 | +2.85% | 7.4만 |
|---|
| 2026.07.07 | ₩22,618 | ₩23,054 | ₩20,047 | ₩21,268 | -5.97% | 5.6만 |
|---|
| 2026.07.06 | ₩26,526 | ₩28,136 | ₩25,559 | ₩25,559 | -3.65% | 4만 |
|---|
| 2026.07.02 | ₩32,891 | ₩32,891 | ₩22,653 | ₩23,378 | -28.92% | 11.7만 |
|---|
| 2026.07.01 | ₩32,119 | ₩34,748 | ₩28,664 | ₩32,267 | +0.46% | 8.1만 |
|---|
| 2026.06.30 | ₩34,966 | ₩37,635 | ₩34,966 | ₩37,552 | +7.40% | 2.9만 |
|---|
| 2026.06.29 | ₩41,377 | ₩43,068 | ₩33,186 | ₩38,492 | -6.97% | 6.6만 |
|---|
| 2026.06.26 | ₩35,874 | ₩41,945 | ₩34,690 | ₩41,558 | +15.84% | 3.8만 |
|---|
| 2026.06.25 | ₩46,777 | ₩46,777 | ₩35,417 | ₩39,493 | -15.57% | 10.9만 |
|---|
| 2026.06.24 | ₩51,974 | ₩51,974 | ₩39,881 | ₩43,492 | -16.32% | 15.9만 |
|---|
| 2026.06.23 | ₩51,531 | ₩54,211 | ₩42,687 | ₩50,608 | -1.79% | 7.8만 |
|---|
| 2026.06.22 | ₩51,399 | ₩60,700 | ₩51,120 | ₩51,531 | +0.26% | 14.5만 |
|---|
| 2026.06.18 | ₩46,359 | ₩46,359 | ₩42,016 | ₩46,027 | -0.72% | 10.4만 |
|---|
| 2026.06.17 | ₩42,102 | ₩47,595 | ₩42,052 | ₩42,052 | -0.12% | 8.3만 |
|---|
| 2026.06.16 | ₩37,682 | ₩45,447 | ₩37,682 | ₩41,755 | +10.81% | 8.5만 |
|---|
| 2026.06.15 | ₩41,645 | ₩41,645 | ₩37,034 | ₩37,808 | -9.21% | 5.4만 |
|---|
| 2026.06.12 | ₩36,753 | ₩42,801 | ₩36,753 | ₩36,753 | 0.00% | 7.9만 |
|---|
| 2026.06.11 | ₩32,727 | ₩36,386 | ₩30,395 | ₩35,654 | +8.94% | 5.3만 |
|---|
| 2026.06.10 | ₩34,327 | ₩37,493 | ₩33,155 | ₩33,155 | -3.41% | 8.2만 |
|---|
| 2026.06.09 | ₩43,077 | ₩47,435 | ₩31,999 | ₩35,225 | -18.23% | 16.6만 |
|---|
| 2026.06.08 | ₩32,079 | ₩38,943 | ₩32,079 | ₩37,969 | +18.36% | 7.5만 |
|---|
| 2026.06.05 | ₩34,934 | ₩34,934 | ₩27,415 | ₩31,735 | -9.16% | 12만 |
|---|
| 2026.06.04 | ₩40,094 | ₩47,111 | ₩40,094 | ₩43,266 | +7.91% | 4.3만 |
|---|
| 2026.06.03 | ₩48,581 | ₩50,619 | ₩45,220 | ₩47,504 | -2.22% | 13.1만 |
|---|
| 2026.06.02 | ₩47,328 | ₩51,424 | ₩45,781 | ₩46,896 | -0.91% | 8만 |
|---|
| 2026.06.01 | ₩40,014 | ₩47,288 | ₩37,244 | ₩46,125 | +15.27% | 4만 |
|---|
| 2026.05.29 | ₩39,102 | ₩41,865 | ₩34,869 | ₩40,638 | +3.93% | 4.7만 |
|---|
| 2026.05.28 | ₩36,028 | ₩41,067 | ₩35,310 | ₩39,986 | +10.98% | 4.1만 |
|---|
| 2026.05.27 | ₩33,262 | ₩39,206 | ₩31,748 | ₩38,450 | +15.60% | 5.9만 |
|---|
| 2026.05.26 | ₩34,074 | ₩35,417 | ₩31,761 | ₩33,239 | -2.45% | 5.8만 |
|---|
| 2026.05.22 | ₩26,997 | ₩31,043 | ₩26,997 | ₩29,135 | +7.92% | 5.6만 |
|---|
| 2026.05.21 | ₩23,372 | ₩27,879 | ₩23,372 | ₩27,409 | +17.27% | 6.8만 |
|---|
| 2026.05.20 | ₩24,197 | ₩24,197 | ₩22,316 | ₩22,881 | -5.44% | 3.4만 |
|---|
| 2026.05.19 | ₩21,593 | ₩22,810 | ₩19,566 | ₩22,640 | +4.85% | 4만 |
|---|
| 2026.05.18 | ₩24,635 | ₩27,729 | ₩21,130 | ₩22,401 | -9.07% | 6.1만 |
|---|
| 2026.05.15 | ₩24,795 | ₩25,212 | ₩23,235 | ₩24,897 | +0.41% | 3.8만 |
|---|
| 2026.05.14 | ₩23,388 | ₩28,116 | ₩23,388 | ₩27,451 | +17.37% | 8만 |
|---|
| 2026.05.13 | ₩21,203 | ₩23,923 | ₩19,953 | ₩22,428 | +5.78% | 6.3만 |
|---|
| 2026.05.12 | ₩21,718 | ₩21,718 | ₩18,711 | ₩21,654 | -0.29% | 3.6만 |
|---|
| 2026.05.11 | ₩20,994 | ₩26,439 | ₩20,665 | ₩24,093 | +14.76% | 5.9만 |
|---|
| 2026.05.08 | ₩19,907 | ₩21,019 | ₩19,907 | ₩20,916 | +5.07% | 2만 |
|---|
| 2026.05.07 | ₩21,598 | ₩22,020 | ₩18,928 | ₩21,958 | +1.67% | 2.7만 |
|---|
| 2026.05.06 | ₩19,426 | ₩23,111 | ₩19,326 | ₩22,932 | +18.05% | 8만 |
|---|
| 2026.05.05 | ₩15,491 | ₩17,105 | ₩14,912 | ₩17,105 | +10.42% | 3.6만 |
|---|
| 2026.05.04 | ₩13,512 | ₩14,578 | ₩13,512 | ₩14,415 | +6.69% | 1.7만 |
|---|
| 2026.05.01 | ₩12,924 | ₩13,341 | ₩12,920 | ₩13,139 | +1.67% | 2.1만 |
|---|
| 2026.04.30 | ₩11,472 | ₩12,855 | ₩11,472 | ₩12,677 | +10.50% | 1.6만 |
|---|
| 2026.04.29 | ₩10,384 | ₩10,795 | ₩10,341 | ₩10,341 | -0.42% | 5.1만 |
|---|
| 2026.04.28 | ₩12,028 | ₩12,239 | ₩11,464 | ₩11,683 | -2.87% | 8.1만 |
|---|
| 2026.04.27 | ₩14,357 | ₩14,598 | ₩12,443 | ₩14,024 | -2.32% | 7.7만 |
|---|
| 2026.04.24 | ₩16,399 | ₩18,377 | ₩15,365 | ₩15,365 | -6.30% | 3만 |
|---|
| 2026.04.23 | ₩14,688 | ₩16,856 | ₩14,260 | ₩15,035 | +2.37% | 3만 |
|---|
| 2026.04.22 | ₩12,663 | ₩13,502 | ₩12,663 | ₩13,373 | +5.61% | 1.9만 |
|---|
| 2026.04.21 | ₩12,429 | ₩12,530 | ₩11,391 | ₩11,391 | -8.35% | 3.3만 |
|---|
| 2026.04.20 | ₩12,062 | ₩12,717 | ₩11,861 | ₩11,974 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩12,209 | ₩12,723 | ₩11,978 | ₩11,978 | -1.89% | 6.4천 |
|---|
| 2026.04.16 | ₩10,722 | ₩11,053 | ₩10,722 | ₩10,967 | +2.29% | 1만 |
|---|
| 2026.04.15 | ₩11,841 | ₩12,295 | ₩11,093 | ₩11,915 | +0.62% | 3만 |
|---|
| 2026.04.14 | ₩9,522 | ₩11,975 | ₩9,522 | ₩11,842 | +24.36% | 5.9만 |
|---|
| 2026.04.13 | ₩7,017 | ₩8,314 | ₩7,017 | ₩8,314 | +18.50% | 1.2만 |
|---|
| 2026.04.10 | ₩6,936 | ₩7,006 | ₩6,743 | ₩6,958 | +0.31% | 4.4천 |
|---|
| 2026.04.09 | ₩6,519 | ₩6,926 | ₩6,455 | ₩6,812 | +4.50% | 3.3만 |
|---|
| 2026.04.08 | ₩7,097 | ₩7,250 | ₩6,664 | ₩6,881 | -3.04% | 1.2만 |
|---|
| 2026.04.07 | ₩6,021 | ₩6,870 | ₩6,021 | ₩6,521 | +8.31% | 4.6만 |
|---|
| 2026.04.06 | ₩6,038 | ₩7,526 | ₩5,617 | ₩7,526 | +24.65% | 1.1만 |
|---|
| 2026.04.02 | ₩5,406 | ₩6,058 | ₩5,406 | ₩6,040 | +11.72% | 2.3만 |
|---|
| 2026.04.01 | ₩6,154 | ₩6,230 | ₩6,001 | ₩6,128 | -0.43% | 2만 |
|---|
| 2026.03.31 | ₩5,754 | ₩6,015 | ₩5,643 | ₩6,015 | +4.55% | 5만 |
|---|
| 2026.03.30 | ₩6,455 | ₩6,455 | ₩5,129 | ₩5,284 | -18.15% | 6.7만 |
|---|
| 2026.03.27 | ₩5,794 | ₩6,121 | ₩5,794 | ₩6,034 | +4.15% | 9.2천 |
|---|
| 2026.03.26 | ₩7,651 | ₩7,935 | ₩6,642 | ₩6,642 | -13.19% | 2.5만 |
|---|
| 2026.03.25 | ₩8,510 | ₩8,553 | ₩7,872 | ₩7,901 | -7.16% | 1.7만 |
|---|
| 2026.03.24 | ₩8,587 | ₩8,634 | ₩7,588 | ₩7,718 | -10.12% | 2만 |
|---|
| 2026.03.23 | ₩8,153 | ₩8,881 | ₩8,153 | ₩8,646 | +6.05% | 4.1만 |
|---|
| 2026.03.20 | ₩9,215 | ₩9,342 | ₩7,798 | ₩7,902 | -14.25% | 2.4만 |
|---|
| 2026.03.19 | ₩7,865 | ₩9,436 | ₩7,865 | ₩9,374 | +19.18% | 2.4만 |
|---|
| 2026.03.18 | ₩8,741 | ₩9,242 | ₩8,547 | ₩8,802 | +0.70% | 1.6만 |
|---|
| 2026.03.17 | ₩8,333 | ₩9,479 | ₩8,293 | ₩9,395 | +12.75% | 2.1만 |
|---|
| 2026.03.16 | ₩9,028 | ₩9,295 | ₩8,059 | ₩8,373 | -7.25% | 2.2만 |
|---|
| 2026.03.13 | ₩8,761 | ₩9,162 | ₩8,132 | ₩8,233 | -6.03% | 2.7만 |
|---|
| 2026.03.12 | ₩7,952 | ₩8,246 | ₩7,658 | ₩8,119 | +2.10% | 1.3만 |
|---|
| 2026.03.11 | ₩8,283 | ₩8,781 | ₩8,146 | ₩8,279 | -0.04% | 1.8만 |
|---|
| 2026.03.10 | ₩7,718 | ₩8,455 | ₩7,511 | ₩7,738 | +0.26% | 1.8만 |
|---|
| 2026.03.09 | ₩7,070 | ₩7,397 | ₩6,629 | ₩7,397 | +4.63% | 1.1만 |
|---|
| 2026.03.06 | ₩7,578 | ₩7,578 | ₩6,743 | ₩6,903 | -8.91% | 2.2만 |
|---|
| 2026.03.05 | ₩8,880 | ₩8,881 | ₩7,685 | ₩8,340 | -6.08% | 2.2만 |
|---|
| 2026.03.04 | ₩7,631 | ₩8,809 | ₩7,631 | ₩8,640 | +13.22% | 2.4만 |
|---|
| 2026.03.03 | ₩7,384 | ₩7,384 | ₩6,656 | ₩6,769 | -8.33% | 1.3만 |
|---|
| 2026.03.02 | ₩8,019 | ₩8,563 | ₩7,852 | ₩7,972 | -0.58% | 1.8만 |
|---|
| 2026.02.27 | ₩8,805 | ₩8,805 | ₩7,945 | ₩8,520 | -3.24% | 1.5만 |
|---|
| 2026.02.26 | ₩9,349 | ₩9,696 | ₩9,168 | ₩9,502 | +1.64% | 1.1만 |
|---|
| 2026.02.25 | ₩9,355 | ₩9,984 | ₩9,212 | ₩9,302 | -0.57% | 2.5만 |
|---|
| 2026.02.24 | ₩7,010 | ₩8,594 | ₩7,010 | ₩8,594 | +22.59% | 4.4만 |
|---|
| 2026.02.23 | ₩7,164 | ₩7,431 | ₩6,996 | ₩7,398 | +3.27% | 9.2천 |
|---|
| 2026.02.20 | ₩7,885 | ₩8,139 | ₩7,311 | ₩7,311 | -7.29% | 1.5만 |
|---|
| 2026.02.19 | ₩7,224 | ₩7,885 | ₩6,956 | ₩7,885 | +9.16% | 1.6만 |
|---|
| 2026.02.18 | ₩7,518 | ₩8,353 | ₩7,511 | ₩7,605 | +1.16% | 2.2만 |
|---|
| 2026.02.17 | ₩7,852 | ₩8,046 | ₩7,438 | ₩8,046 | +2.47% | 1.8만 |
|---|
| 2026.02.13 | ₩8,119 | ₩8,647 | ₩7,598 | ₩8,166 | +0.58% | 4.5만 |
|---|
| 2026.02.12 | ₩8,574 | ₩8,574 | ₩7,404 | ₩7,751 | -9.59% | 2.7만 |
|---|
| 2026.02.11 | ₩8,881 | ₩9,202 | ₩8,231 | ₩8,687 | -2.18% | 6.4만 |
|---|
| 2026.02.10 | ₩9,053 | ₩9,489 | ₩8,707 | ₩8,784 | -2.97% | 5.1만 |
|---|
| 2026.02.09 | ₩8,467 | ₩9,569 | ₩7,879 | ₩9,476 | +11.92% | 16.5만 |
|---|
| 2026.02.06 | ₩7,326 | ₩8,600 | ₩7,130 | ₩8,390 | +14.53% | 32.7만 |
|---|
| 2026.02.05 | ₩7,625 | ₩7,625 | ₩5,379 | ₩5,521 | -27.59% | 2만 |
|---|
| 2026.02.04 | ₩9,656 | ₩9,656 | ₩7,531 | ₩8,205 | -15.02% | 2.8만 |
|---|
| 2026.02.03 | ₩10,785 | ₩11,554 | ₩9,971 | ₩10,836 | +0.46% | 9.2천 |
|---|
| 2026.02.02 | ₩10,431 | ₩10,819 | ₩10,357 | ₩10,357 | -0.71% | 1.9만 |
|---|
| 2026.01.30 | ₩11,915 | ₩12,175 | ₩10,916 | ₩11,108 | -6.77% | 1.9만 |
|---|
| 2026.01.29 | ₩12,740 | ₩13,031 | ₩11,885 | ₩12,252 | -3.83% | 2.9만 |
|---|
| 2026.01.28 | ₩14,020 | ₩14,173 | ₩13,639 | ₩13,954 | -0.47% | 1.5만 |
|---|
| 2026.01.27 | ₩13,806 | ₩14,120 | ₩12,850 | ₩13,859 | +0.39% | 3.4만 |
|---|
| 2026.01.26 | ₩14,528 | ₩15,062 | ₩13,805 | ₩14,016 | -3.52% | 2.2만 |
|---|
| 2026.01.23 | ₩14,381 | ₩16,686 | ₩13,946 | ₩15,558 | +8.19% | 2.3만 |
|---|
| 2026.01.22 | ₩16,078 | ₩16,078 | ₩14,896 | ₩14,896 | -7.35% | 2.7만 |
|---|
| 2026.01.21 | ₩15,971 | ₩16,044 | ₩14,240 | ₩15,172 | -5.00% | 3.5만 |
|---|
| 2026.01.20 | ₩16,706 | ₩16,706 | ₩14,768 | ₩15,283 | -8.52% | 3.9만 |
|---|
| 2026.01.16 | ₩17,020 | ₩19,112 | ₩17,020 | ₩18,338 | +7.74% | 2.7만 |
|---|
| 2026.01.15 | ₩18,711 | ₩18,711 | ₩16,980 | ₩17,062 | -8.81% | 1.6만 |
|---|
| 2026.01.14 | ₩19,158 | ₩20,079 | ₩18,169 | ₩18,278 | -4.60% | 3.4만 |
|---|
| 2026.01.13 | ₩20,822 | ₩21,791 | ₩19,726 | ₩20,667 | -0.74% | 2.5만 |
|---|
| 2026.01.12 | ₩17,374 | ₩19,456 | ₩16,940 | ₩19,456 | +11.98% | 3.2만 |
|---|
| 2026.01.09 | ₩17,775 | ₩19,138 | ₩16,499 | ₩16,784 | -5.58% | 6.1만 |
|---|
| 2026.01.08 | ₩16,328 | ₩19,182 | ₩16,328 | ₩17,963 | +10.01% | 3.5만 |
|---|
| 2026.01.07 | ₩17,909 | ₩17,909 | ₩16,853 | ₩16,853 | -5.90% | 2.4만 |
|---|
| 2026.01.06 | ₩17,324 | ₩18,069 | ₩16,064 | ₩17,893 | +3.28% | 4.3만 |
|---|
| 2026.01.05 | ₩16,118 | ₩18,604 | ₩16,118 | ₩17,792 | +10.39% | 4.8만 |
|---|
| 2026.01.02 | ₩13,211 | ₩15,149 | ₩13,211 | ₩14,668 | +11.03% | 2.7만 |
|---|
| 2025.12.31 | ₩13,131 | ₩13,131 | ₩11,915 | ₩12,105 | -7.81% | 2만 |
|---|
| 2025.12.30 | ₩13,552 | ₩13,919 | ₩12,429 | ₩12,429 | -8.28% | 3천 |
|---|