시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long LLY ETF 과거 주가
Defiance Daily Target 2X Long LLY ETF · LLYX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long LLY ETF · LLYX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,804 | ₩33,769 | ₩32,308 | ₩33,702 | +2.74% | 13.8만 |
| 2026.10.08 | ₩34,318 | ₩34,318 | ₩31,062 | ₩33,273 | -3.05% | 66.8만 |
| 2026.10.07 | ₩33,286 | ₩35,403 | ₩33,259 | ₩34,412 | +3.38% | 46.2만 |
| 2026.10.06 | ₩32,107 | ₩33,732 | ₩31,705 | ₩32,670 | +1.75% | 28.8만 |
| 2026.10.05 | ₩32,335 | ₩33,098 | ₩31,691 | ₩31,913 | -1.31% | 17.1만 |
| 2026.10.02 | ₩32,589 | ₩33,031 | ₩31,571 | ₩31,959 | -1.93% | 18만 |
| 2026.10.01 | ₩32,576 | ₩32,629 | ₩31,758 | ₩32,335 | -0.74% | 18.4만 |
| 2026.09.30 | ₩34,519 | ₩36,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,871 |
| -4.77% |
| 42만 |
| 2026.09.29 | ₩34,372 | ₩34,827 | ₩33,474 | ₩34,385 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩34,479 | ₩34,908 | ₩33,795 | ₩34,479 | 0.00% | 10.2만 |
|---|
| 2026.09.25 | ₩34,693 | ₩34,693 | ₩33,045 | ₩34,412 | -0.81% | 15.8만 |
|---|
| 2026.09.24 | ₩33,058 | ₩35,176 | ₩32,696 | ₩34,405 | +4.07% | 42.8만 |
|---|
| 2026.09.23 | ₩34,050 | ₩34,814 | ₩32,308 | ₩32,696 | -3.97% | 22.7만 |
|---|
| 2026.09.22 | ₩32,629 | ₩34,291 | ₩31,919 | ₩33,769 | +3.49% | 27만 |
|---|
| 2026.09.21 | ₩32,160 | ₩33,769 | ₩31,738 | ₩33,434 | +3.96% | 23.5만 |
|---|
| 2026.09.18 | ₩32,455 | ₩32,978 | ₩32,053 | ₩32,763 | +0.95% | 14.8만 |
|---|
| 2026.09.17 | ₩32,482 | ₩33,152 | ₩31,986 | ₩32,710 | +0.70% | 15.1만 |
|---|
| 2026.09.16 | ₩32,107 | ₩32,629 | ₩31,665 | ₩32,013 | -0.29% | 13.6만 |
|---|
| 2026.09.15 | ₩32,830 | ₩33,304 | ₩31,624 | ₩31,919 | -2.78% | 14.7만 |
|---|
| 2026.09.14 | ₩32,187 | ₩32,777 | ₩31,557 | ₩31,933 | -0.79% | 30.2만 |
|---|
| 2026.09.11 | ₩31,470 | ₩31,584 | ₩30,633 | ₩30,700 | -2.45% | 24.2만 |
|---|
| 2026.09.10 | ₩31,531 | ₩31,839 | ₩31,155 | ₩31,236 | -0.93% | 31.5만 |
|---|
| 2026.09.09 | ₩31,785 | ₩32,107 | ₩31,035 | ₩31,276 | -1.60% | 19.4만 |
|---|
| 2026.09.08 | ₩31,852 | ₩31,892 | ₩30,740 | ₩31,343 | -1.60% | 27.7만 |
|---|
| 2026.09.04 | ₩32,844 | ₩33,232 | ₩32,111 | ₩32,683 | -0.49% | 20만 |
|---|
| 2026.09.03 | ₩34,023 | ₩34,037 | ₩32,114 | ₩33,380 | -1.89% | 28.1만 |
|---|
| 2026.09.02 | ₩33,681 | ₩35,001 | ₩33,310 | ₩33,373 | -0.92% | 25.1만 |
|---|
| 2026.09.01 | ₩34,867 | ₩34,988 | ₩33,279 | ₩33,393 | -4.23% | 29.8만 |
|---|
| 2026.08.31 | ₩33,889 | ₩33,889 | ₩32,696 | ₩33,286 | -1.78% | 18.7만 |
|---|
| 2026.08.28 | ₩34,559 | ₩34,626 | ₩33,621 | ₩34,251 | -0.89% | 27.3만 |
|---|
| 2026.08.27 | ₩35,028 | ₩35,256 | ₩34,090 | ₩34,425 | -1.72% | 47.7만 |
|---|
| 2026.08.26 | ₩37,936 | ₩37,990 | ₩34,686 | ₩35,189 | -7.24% | 93.9만 |
|---|
| 2026.08.25 | ₩38,928 | ₩39,886 | ₩37,735 | ₩37,936 | -2.55% | 24.3만 |
|---|
| 2026.08.24 | ₩39,303 | ₩39,336 | ₩37,850 | ₩38,867 | -1.11% | 13만 |
|---|
| 2026.08.21 | ₩38,137 | ₩40,321 | ₩37,687 | ₩39,303 | +3.06% | 17.5만 |
|---|
| 2026.08.20 | ₩40,308 | ₩40,991 | ₩38,579 | ₩38,767 | -3.82% | 30.4만 |
|---|
| 2026.08.19 | ₩38,861 | ₩41,799 | ₩38,639 | ₩41,005 | +5.52% | 66.1만 |
|---|
| 2026.08.18 | ₩36,006 | ₩37,856 | ₩35,966 | ₩37,708 | +4.73% | 26.6만 |
|---|
| 2026.08.17 | ₩34,841 | ₩36,047 | ₩33,956 | ₩35,229 | +1.12% | 18만 |
|---|
| 2026.08.14 | ₩36,274 | ₩36,274 | ₩34,452 | ₩35,015 | -3.47% | 27.2만 |
|---|
| 2026.08.13 | ₩38,526 | ₩38,593 | ₩36,542 | ₩36,650 | -4.87% | 14.2만 |
|---|
| 2026.08.12 | ₩36,181 | ₩37,755 | ₩35,671 | ₩37,413 | +3.41% | 15.3만 |
|---|
| 2026.08.11 | ₩37,842 | ₩38,438 | ₩36,731 | ₩37,011 | -2.20% | 17.8만 |
|---|
| 2026.08.10 | ₩35,289 | ₩38,124 | ₩35,149 | ₩38,057 | +7.84% | 38.1만 |
|---|
| 2026.08.07 | ₩35,779 | ₩35,913 | ₩33,916 | ₩35,323 | -1.27% | 30만 |
|---|
| 2026.08.06 | ₩36,140 | ₩38,057 | ₩34,707 | ₩35,779 | -1.00% | 46.5만 |
|---|
| 2026.08.05 | ₩34,559 | ₩37,199 | ₩32,804 | ₩34,586 | +0.08% | 159만 |
|---|
| 2026.08.04 | ₩31,551 | ₩32,549 | ₩31,075 | ₩31,437 | -0.36% | 36.2만 |
|---|
| 2026.08.03 | ₩33,862 | ₩33,862 | ₩31,142 | ₩31,772 | -6.17% | 35.7만 |
|---|
| 2026.07.31 | ₩33,487 | ₩33,487 | ₩31,732 | ₩33,447 | -0.12% | 28.6만 |
|---|
| 2026.07.30 | ₩35,243 | ₩35,634 | ₩33,742 | ₩33,795 | -4.11% | 55.8만 |
|---|
| 2026.07.29 | ₩37,454 | ₩38,432 | ₩36,864 | ₩37,186 | -0.72% | 16.7만 |
|---|
| 2026.07.28 | ₩37,373 | ₩38,552 | ₩36,998 | ₩37,923 | +1.47% | 25.6만 |
|---|
| 2026.07.27 | ₩36,851 | ₩36,985 | ₩35,645 | ₩36,516 | -0.91% | 15.1만 |
|---|
| 2026.07.24 | ₩36,181 | ₩37,092 | ₩35,939 | ₩36,382 | +0.56% | 21.3만 |
|---|
| 2026.07.23 | ₩33,353 | ₩36,038 | ₩33,219 | ₩35,779 | +7.27% | 24.6만 |
|---|
| 2026.07.22 | ₩35,296 | ₩35,296 | ₩33,903 | ₩34,412 | -2.51% | 9.5만 |
|---|
| 2026.07.21 | ₩33,313 | ₩35,202 | ₩33,125 | ₩35,202 | +5.67% | 20만 |
|---|
| 2026.07.20 | ₩35,886 | ₩35,886 | ₩33,420 | ₩33,527 | -6.57% | 23.9만 |
|---|
| 2026.07.17 | ₩33,929 | ₩36,060 | ₩33,836 | ₩35,551 | +4.78% | 21.9만 |
|---|
| 2026.07.16 | ₩34,573 | ₩36,154 | ₩33,341 | ₩35,055 | +1.40% | 41.1만 |
|---|
| 2026.07.15 | ₩33,393 | ₩34,459 | ₩32,884 | ₩34,197 | +2.41% | 35.8만 |
|---|
| 2026.07.14 | ₩35,310 | ₩35,310 | ₩33,259 | ₩34,144 | -3.30% | 57.1만 |
|---|
| 2026.07.13 | ₩35,671 | ₩36,690 | ₩34,894 | ₩36,047 | +1.05% | 29만 |
|---|
| 2026.07.10 | ₩37,655 | ₩37,708 | ₩35,591 | ₩36,167 | -3.95% | 33.6만 |
|---|
| 2026.07.09 | ₩37,708 | ₩38,846 | ₩37,025 | ₩37,949 | +0.64% | 26.5만 |
|---|
| 2026.07.08 | ₩37,990 | ₩39,584 | ₩37,239 | ₩38,043 | +0.14% | 31.7만 |
|---|
| 2026.07.07 | ₩39,450 | ₩40,134 | ₩38,526 | ₩39,276 | -0.44% | 69.3만 |
|---|
| 2026.07.06 | ₩37,722 | ₩37,815 | ₩35,966 | ₩37,266 | -1.21% | 35.3만 |
|---|
| 2026.07.02 | ₩36,650 | ₩39,035 | ₩36,000 | ₩37,802 | +3.14% | 52.9만 |
|---|
| 2026.07.01 | ₩38,432 | ₩38,432 | ₩35,525 | ₩36,650 | -4.64% | 33.9만 |
|---|
| 2026.06.30 | ₩39,062 | ₩39,370 | ₩36,576 | ₩37,159 | -4.87% | 64.2만 |
|---|
| 2026.06.29 | ₩38,579 | ₩39,557 | ₩37,388 | ₩39,035 | +1.18% | 81.5만 |
|---|
| 2026.06.26 | ₩33,098 | ₩38,137 | ₩33,098 | ₩37,681 | +13.85% | 118.7만 |
|---|
| 2026.06.25 | ₩32,951 | ₩34,077 | ₩32,268 | ₩33,192 | +0.73% | 60.6만 |
|---|
| 2026.06.24 | ₩33,031 | ₩33,474 | ₩31,517 | ₩32,495 | -1.62% | 34.5만 |
|---|
| 2026.06.23 | ₩32,000 | ₩32,731 | ₩31,048 | ₩31,946 | -0.17% | 41.1만 |
|---|
| 2026.06.22 | ₩31,825 | ₩32,554 | ₩31,129 | ₩31,665 | -0.51% | 30.8만 |
|---|
| 2026.06.18 | ₩32,549 | ₩32,777 | ₩30,887 | ₩31,450 | -3.38% | 28.8만 |
|---|
| 2026.06.17 | ₩32,402 | ₩32,719 | ₩31,799 | ₩32,160 | -0.74% | 49.1만 |
|---|
| 2026.06.16 | ₩33,621 | ₩34,318 | ₩32,576 | ₩32,844 | -2.31% | 19.3만 |
|---|
| 2026.06.15 | ₩33,581 | ₩33,742 | ₩32,281 | ₩33,259 | -0.96% | 34.2만 |
|---|
| 2026.06.12 | ₩35,417 | ₩35,591 | ₩33,487 | ₩33,487 | -5.45% | 34.1만 |
|---|
| 2026.06.11 | ₩33,809 | ₩35,819 | ₩33,125 | ₩35,176 | +4.04% | 45.6만 |
|---|
| 2026.06.10 | ₩34,680 | ₩35,604 | ₩33,702 | ₩33,755 | -2.67% | 33.1만 |
|---|
| 2026.06.09 | ₩35,310 | ₩36,140 | ₩33,889 | ₩34,264 | -2.96% | 66.9만 |
|---|
| 2026.06.08 | ₩35,068 | ₩36,536 | ₩34,439 | ₩34,573 | -1.41% | 93.7만 |
|---|
| 2026.06.05 | ₩34,197 | ₩35,576 | ₩33,555 | ₩33,648 | -1.61% | 105.9만 |
|---|
| 2026.06.04 | ₩32,067 | ₩34,063 | ₩31,887 | ₩33,179 | +3.47% | 74.7만 |
|---|
| 2026.06.03 | ₩29,882 | ₩31,383 | ₩29,212 | ₩30,807 | +3.09% | 82.6만 |
|---|
| 2026.06.02 | ₩30,090 | ₩30,485 | ₩29,078 | ₩29,856 | -0.78% | 47.8만 |
|---|
| 2026.06.01 | ₩31,624 | ₩32,160 | ₩30,177 | ₩30,780 | -2.67% | 42.4만 |
|---|
| 2026.05.29 | ₩33,501 | ₩33,541 | ₩31,222 | ₩32,187 | -3.92% | 48.9만 |
|---|
| 2026.05.28 | ₩31,705 | ₩34,760 | ₩31,651 | ₩33,460 | +5.54% | 56.3만 |
|---|
| 2026.05.27 | ₩30,284 | ₩31,544 | ₩30,284 | ₩30,995 | +2.35% | 27.5만 |
|---|
| 2026.05.26 | ₩30,686 | ₩30,928 | ₩29,748 | ₩30,016 | -2.18% | 28.9만 |
|---|
| 2026.05.22 | ₩29,078 | ₩30,303 | ₩29,078 | ₩29,976 | +3.09% | 26.5만 |
|---|
| 2026.05.21 | ₩27,926 | ₩29,038 | ₩27,779 | ₩28,703 | +2.78% | 34.2만 |
|---|
| 2026.05.20 | ₩27,859 | ₩28,516 | ₩26,699 | ₩27,403 | -1.64% | 39.8만 |
|---|
| 2026.05.19 | ₩25,983 | ₩27,645 | ₩25,836 | ₩27,591 | +6.19% | 58.1만 |
|---|
| 2026.05.18 | ₩26,465 | ₩26,686 | ₩25,420 | ₩25,876 | -2.23% | 51.2만 |
|---|
| 2026.05.15 | ₩26,760 | ₩27,290 | ₩26,400 | ₩26,733 | -0.10% | 59.8만 |
|---|
| 2026.05.14 | ₩27,444 | ₩27,604 | ₩26,238 | ₩26,841 | -2.20% | 73.1만 |
|---|
| 2026.05.13 | ₩25,983 | ₩27,738 | ₩25,983 | ₩27,336 | +5.21% | 74.4만 |
|---|
| 2026.05.12 | ₩25,233 | ₩26,385 | ₩25,058 | ₩25,983 | +2.97% | 72.3만 |
|---|
| 2026.05.11 | ₩23,799 | ₩26,251 | ₩23,651 | ₩24,817 | +4.28% | 63.6만 |
|---|
| 2026.05.08 | ₩25,313 | ₩25,521 | ₩23,866 | ₩23,866 | -5.72% | 59.7만 |
|---|
| 2026.05.07 | ₩25,996 | ₩25,996 | ₩24,938 | ₩25,259 | -2.84% | 31.4만 |
|---|
| 2026.05.06 | ₩26,063 | ₩26,465 | ₩25,795 | ₩25,929 | -0.51% | 42.8만 |
|---|
| 2026.05.05 | ₩25,192 | ₩26,251 | ₩24,857 | ₩25,970 | +3.09% | 67.2만 |
|---|
| 2026.05.04 | ₩24,455 | ₩25,300 | ₩24,161 | ₩24,938 | +1.97% | 82.1만 |
|---|
| 2026.05.01 | ₩24,067 | ₩25,809 | ₩23,772 | ₩24,723 | +2.73% | 118만 |
|---|
| 2026.04.30 | ₩21,762 | ₩23,830 | ₩21,762 | ₩22,995 | +5.67% | 430.7만 |
|---|
| 2026.04.29 | ₩20,234 | ₩20,301 | ₩19,497 | ₩19,497 | -3.64% | 89.6만 |
|---|
| 2026.04.28 | ₩20,502 | ₩20,811 | ₩20,161 | ₩20,610 | +0.52% | 34.2만 |
|---|
| 2026.04.27 | ₩20,945 | ₩21,454 | ₩20,342 | ₩20,395 | -2.62% | 42.2만 |
|---|
| 2026.04.24 | ₩21,923 | ₩21,923 | ₩20,529 | ₩21,146 | -3.55% | 108.5만 |
|---|
| 2026.04.23 | ₩23,263 | ₩23,343 | ₩22,512 | ₩22,767 | -2.13% | 31.4만 |
|---|
| 2026.04.22 | ₩22,352 | ₩23,022 | ₩22,110 | ₩23,022 | +3.00% | 32만 |
|---|
| 2026.04.21 | ₩22,633 | ₩22,633 | ₩21,105 | ₩22,137 | -2.19% | 106.5만 |
|---|
| 2026.04.20 | ₩23,330 | ₩23,450 | ₩22,616 | ₩22,968 | -1.55% | 17.4만 |
|---|
| 2026.04.17 | ₩22,459 | ₩23,480 | ₩22,459 | ₩23,343 | +3.94% | 53.3만 |
|---|
| 2026.04.16 | ₩22,512 | ₩22,995 | ₩21,976 | ₩22,204 | -1.37% | 45.8만 |
|---|
| 2026.04.15 | ₩23,223 | ₩23,515 | ₩21,454 | ₩22,311 | -3.92% | 48만 |
|---|
| 2026.04.14 | ₩23,370 | ₩24,067 | ₩22,834 | ₩23,236 | -0.57% | 24.3만 |
|---|
| 2026.04.13 | ₩23,852 | ₩24,375 | ₩23,409 | ₩23,558 | -1.24% | 23.2만 |
|---|
| 2026.04.10 | ₩25,018 | ₩25,018 | ₩23,852 | ₩24,080 | -3.75% | 18만 |
|---|
| 2026.04.09 | ₩24,496 | ₩25,300 | ₩24,053 | ₩24,918 | +1.72% | 11.7만 |
|---|
| 2026.04.08 | ₩24,274 | ₩25,192 | ₩23,839 | ₩24,764 | +2.01% | 19.7만 |
|---|
| 2026.04.07 | ₩23,169 | ₩23,745 | ₩22,084 | ₩23,631 | +2.00% | 22.2만 |
|---|
| 2026.04.06 | ₩23,852 | ₩23,886 | ₩23,115 | ₩23,491 | -1.52% | 15.7만 |
|---|
| 2026.04.02 | ₩24,683 | ₩25,109 | ₩23,692 | ₩23,946 | -2.99% | 27.7만 |
|---|
| 2026.04.01 | ₩23,370 | ₩26,077 | ₩23,370 | ₩24,991 | +6.94% | 101.3만 |
|---|
| 2026.03.31 | ₩21,990 | ₩23,442 | ₩21,990 | ₩23,209 | +5.55% | 19만 |
|---|
| 2026.03.30 | ₩21,655 | ₩22,124 | ₩21,501 | ₩21,655 | 0.00% | 12.2만 |
|---|
| 2026.03.27 | ₩22,070 | ₩22,338 | ₩21,186 | ₩21,239 | -3.76% | 16.2만 |
|---|
| 2026.03.26 | ₩22,874 | ₩23,129 | ₩22,191 | ₩22,218 | -2.87% | 10.9만 |
|---|
| 2026.03.25 | ₩23,089 | ₩23,477 | ₩22,847 | ₩23,182 | +0.41% | 21.6만 |
|---|
| 2026.03.24 | ₩22,981 | ₩22,981 | ₩22,231 | ₩22,566 | -1.81% | 11.6만 |
|---|
| 2026.03.23 | ₩23,015 | ₩23,706 | ₩22,834 | ₩22,914 | -0.44% | 16.7만 |
|---|
| 2026.03.20 | ₩23,115 | ₩23,692 | ₩22,425 | ₩22,727 | -1.68% | 13.7만 |
|---|
| 2026.03.19 | ₩23,357 | ₩23,705 | ₩23,089 | ₩23,357 | 0.00% | 19.2만 |
|---|
| 2026.03.18 | ₩23,759 | ₩23,893 | ₩22,687 | ₩23,397 | -1.52% | 53.5만 |
|---|
| 2026.03.17 | ₩26,733 | ₩26,774 | ₩23,799 | ₩24,080 | -9.92% | 92.6만 |
|---|
| 2026.03.16 | ₩27,296 | ₩27,685 | ₩26,532 | ₩27,223 | -0.27% | 10.3만 |
|---|
| 2026.03.13 | ₩27,068 | ₩28,028 | ₩26,948 | ₩27,015 | -0.20% | 14.8만 |
|---|
| 2026.03.12 | ₩27,470 | ₩27,537 | ₩26,452 | ₩26,680 | -2.88% | 13.6만 |
|---|
| 2026.03.11 | ₩28,087 | ₩28,114 | ₩27,403 | ₩27,859 | -0.81% | 15.1만 |
|---|
| 2026.03.10 | ₩28,542 | ₩28,542 | ₩27,658 | ₩27,980 | -1.97% | 12.4만 |
|---|
| 2026.03.09 | ₩26,975 | ₩28,435 | ₩26,948 | ₩28,382 | +5.22% | 22.6만 |
|---|
| 2026.03.06 | ₩26,640 | ₩27,470 | ₩26,144 | ₩27,417 | +2.92% | 29.8만 |
|---|
| 2026.03.05 | ₩27,618 | ₩27,645 | ₩26,117 | ₩27,082 | -1.94% | 40.8만 |
|---|
| 2026.03.04 | ₩28,703 | ₩28,797 | ₩27,706 | ₩28,261 | -1.54% | 18.1만 |
|---|
| 2026.03.03 | ₩28,650 | ₩29,119 | ₩27,779 | ₩28,395 | -0.89% | 23.9만 |
|---|
| 2026.03.02 | ₩30,686 | ₩31,289 | ₩28,797 | ₩29,038 | -5.37% | 35만 |
|---|
| 2026.02.27 | ₩28,985 | ₩31,142 | ₩28,985 | ₩31,048 | +7.12% | 23.3만 |
|---|
| 2026.02.26 | ₩29,842 | ₩29,842 | ₩28,583 | ₩29,413 | -1.44% | 34.9만 |
|---|
| 2026.02.25 | ₩30,499 | ₩31,196 | ₩29,735 | ₩29,882 | -2.02% | 23.8만 |
|---|
| 2026.02.24 | ₩30,512 | ₩31,598 | ₩29,547 | ₩30,673 | +0.53% | 30.5만 |
|---|
| 2026.02.23 | ₩31,102 | ₩31,892 | ₩30,284 | ₩31,598 | +1.59% | 48.4만 |
|---|
| 2026.02.20 | ₩29,574 | ₩29,842 | ₩28,422 | ₩28,891 | -2.31% | 22.5만 |
|---|
| 2026.02.19 | ₩28,944 | ₩29,748 | ₩28,703 | ₩29,588 | +2.22% | 32.6만 |
|---|
| 2026.02.18 | ₩30,365 | ₩30,385 | ₩28,971 | ₩29,494 | -2.87% | 41.5만 |
|---|
| 2026.02.17 | ₩30,941 | ₩32,174 | ₩30,432 | ₩30,499 | -1.43% | 24.8만 |
|---|
| 2026.02.13 | ₩30,713 | ₩32,080 | ₩30,351 | ₩30,619 | -0.31% | 27.8만 |
|---|
| 2026.02.12 | ₩29,601 | ₩31,683 | ₩28,985 | ₩30,539 | +3.17% | 38만 |
|---|
| 2026.02.11 | ₩29,708 | ₩29,949 | ₩29,038 | ₩29,186 | -1.76% | 12.9만 |
|---|
| 2026.02.10 | ₩31,088 | ₩31,464 | ₩29,681 | ₩29,762 | -4.27% | 27.9만 |
|---|
| 2026.02.09 | ₩32,790 | ₩34,613 | ₩30,834 | ₩30,968 | -5.56% | 64.9만 |
|---|
| 2026.02.06 | ₩31,544 | ₩31,825 | ₩30,298 | ₩31,758 | +0.68% | 67.1만 |
|---|
| 2026.02.05 | ₩32,268 | ₩32,904 | ₩28,703 | ₩29,655 | -8.10% | 116.6만 |
|---|
| 2026.02.04 | ₩33,326 | ₩35,470 | ₩32,710 | ₩35,202 | +5.63% | 233.9만 |
|---|
| 2026.02.03 | ₩31,263 | ₩31,812 | ₩28,502 | ₩29,119 | -6.86% | 124.5만 |
|---|
| 2026.02.02 | ₩31,236 | ₩32,332 | ₩31,236 | ₩31,571 | +1.07% | 27.2만 |
|---|
| 2026.01.30 | ₩30,459 | ₩31,816 | ₩30,177 | ₩31,236 | +2.55% | 34.8만 |
|---|
| 2026.01.29 | ₩30,593 | ₩31,276 | ₩30,150 | ₩30,405 | -0.61% | 27.5만 |
|---|
| 2026.01.28 | ₩30,820 | ₩30,820 | ₩29,253 | ₩30,365 | -1.48% | 40만 |
|---|
| 2026.01.27 | ₩32,737 | ₩33,460 | ₩31,075 | ₩31,263 | -4.50% | 20.7만 |
|---|
| 2026.01.26 | ₩32,629 | ₩33,045 | ₩31,799 | ₩32,804 | +0.53% | 11.4만 |
|---|
| 2026.01.23 | ₩33,996 | ₩34,104 | ₩32,871 | ₩32,964 | -3.04% | 38.6만 |
|---|
| 2026.01.22 | ₩33,748 | ₩34,908 | ₩33,608 | ₩34,385 | +1.89% | 34.3만 |
|---|
| 2026.01.21 | ₩31,665 | ₩34,010 | ₩31,665 | ₩33,889 | +7.02% | 51.7만 |
|---|
| 2026.01.20 | ₩30,753 | ₩31,933 | ₩30,150 | ₩31,718 | +3.14% | 33.9만 |
|---|
| 2026.01.16 | ₩30,418 | ₩32,120 | ₩30,284 | ₩31,464 | +3.44% | 43.8만 |
|---|
| 2026.01.15 | ₩33,232 | ₩33,246 | ₩29,882 | ₩31,182 | -6.17% | 88.2만 |
|---|
| 2026.01.14 | ₩34,077 | ₩34,358 | ₩32,964 | ₩33,782 | -0.87% | 22.3만 |
|---|
| 2026.01.13 | ₩34,465 | ₩34,769 | ₩33,541 | ₩33,889 | -1.67% | 25.1만 |
|---|
| 2026.01.12 | ₩32,884 | ₩34,372 | ₩32,830 | ₩34,197 | +3.99% | 35.9만 |
|---|
| 2026.01.09 | ₩34,559 | ₩35,725 | ₩33,129 | ₩33,206 | -3.92% | 30.4만 |
|---|
| 2026.01.08 | ₩36,248 | ₩37,708 | ₩33,594 | ₩34,573 | -4.62% | 53.2만 |
|---|
| 2026.01.07 | ₩33,903 | ₩36,676 | ₩33,903 | ₩36,020 | +6.25% | 67만 |
|---|
| 2026.01.06 | ₩32,026 | ₩33,742 | ₩31,892 | ₩33,581 | +4.85% | 42.3만 |
|---|
| 2026.01.05 | ₩33,782 | ₩34,666 | ₩31,464 | ₩31,986 | -5.32% | 62.9만 |
|---|
| 2026.01.02 | ₩34,211 | ₩34,465 | ₩32,683 | ₩34,398 | +0.55% | 32.3만 |
|---|
| 2025.12.31 | ₩34,452 | ₩34,653 | ₩34,104 | ₩34,157 | -0.86% | 14.1만 |
|---|
| 2025.12.30 | ₩34,318 | ₩34,626 | ₩33,970 | ₩34,546 | +0.66% | 15.5만 |
|---|
| 2025.12.29 | ₩35,296 | ₩35,805 | ₩35,109 | ₩35,363 | +0.19% | 12.3만 |
|---|
| 2025.12.26 | ₩35,323 | ₩35,410 | ₩34,681 | ₩35,283 | -0.11% | 12.9만 |
|---|
| 2025.12.24 | ₩35,122 | ₩35,779 | ₩35,055 | ₩35,283 | +0.46% | 35.5만 |
|---|
| 2025.12.23 | ₩34,425 | ₩36,060 | ₩34,425 | ₩34,894 | +1.36% | 39.2만 |
|---|
| 2025.12.22 | ₩35,336 | ₩35,738 | ₩34,398 | ₩35,216 | -0.34% | 32.6만 |
|---|
| 2025.12.19 | ₩34,459 | ₩35,202 | ₩34,211 | ₩34,961 | +1.46% | 31.9만 |
|---|
| 2025.12.18 | ₩33,065 | ₩35,470 | ₩33,025 | ₩34,090 | +3.10% | 58.9만 |
|---|
| 2025.12.17 | ₩34,037 | ₩34,372 | ₩32,790 | ₩33,072 | -2.83% | 34.4만 |
|---|
| 2025.12.16 | ₩34,948 | ₩34,961 | ₩32,790 | ₩33,956 | -2.84% | 50만 |
|---|
| 2025.12.15 | ₩32,777 | ₩34,626 | ₩32,676 | ₩34,372 | +4.87% | 56.6만 |
|---|
| 2025.12.12 | ₩31,289 | ₩32,427 | ₩30,843 | ₩32,375 | +3.47% | 52.9만 |
|---|
| 2025.12.11 | ₩31,196 | ₩32,562 | ₩29,829 | ₩31,276 | +0.26% | 104.1만 |
|---|
| 2025.12.10 | ₩29,735 | ₩30,834 | ₩29,306 | ₩30,284 | +1.85% | 40.8만 |
|---|
| 2025.12.09 | ₩30,713 | ₩31,350 | ₩29,413 | ₩29,628 | -3.53% | 41.7만 |
|---|
| 2025.12.08 | ₩31,544 | ₩31,544 | ₩30,003 | ₩30,526 | -3.23% | 31.3만 |
|---|
| 2025.12.05 | ₩31,852 | ₩32,368 | ₩30,954 | ₩31,236 | -1.94% | 23.6만 |
|---|
| 2025.12.04 | ₩32,696 | ₩32,784 | ₩31,182 | ₩31,531 | -3.57% | 33.8만 |
|---|
| 2025.12.03 | ₩33,567 | ₩33,956 | ₩32,107 | ₩32,830 | -2.20% | 29.3만 |
|---|
| 2025.12.02 | ₩34,157 | ₩35,117 | ₩33,299 | ₩33,554 | -1.77% | 24만 |
|---|
| 2025.12.01 | ₩35,363 | ₩36,179 | ₩34,251 | ₩34,398 | -2.73% | 31.2만 |
|---|
| 2025.11.28 | ₩37,226 | ₩37,226 | ₩35,109 | ₩35,537 | -4.54% | 47.6만 |
|---|
| 2025.11.26 | ₩37,695 | ₩38,105 | ₩37,211 | ₩37,588 | -0.28% | 55.1만 |
|---|
| 2025.11.25 | ₩35,658 | ₩38,110 | ₩35,658 | ₩38,057 | +6.73% | 71.1만 |
|---|
| 2025.11.24 | ₩34,385 | ₩35,752 | ₩34,037 | ₩35,135 | +2.18% | 50.1만 |
|---|
| 2025.11.21 | ₩33,702 | ₩35,149 | ₩33,380 | ₩34,720 | +3.02% | 50.8만 |
|---|
| 2025.11.20 | ₩33,795 | ₩34,626 | ₩33,393 | ₩33,554 | -0.71% | 59만 |
|---|
| 2025.11.19 | ₩32,844 | ₩34,506 | ₩32,656 | ₩34,104 | +3.84% | 81.9만 |
|---|
| 2025.11.18 | ₩31,959 | ₩33,554 | ₩31,959 | ₩32,897 | +2.94% | 86.8만 |
|---|
| 2025.11.17 | ₩31,303 | ₩33,045 | ₩30,914 | ₩32,388 | +3.47% | 70.7만 |
|---|
| 2025.11.14 | ₩31,504 | ₩33,139 | ₩31,303 | ₩32,629 | +3.57% | 74.8만 |
|---|
| 2025.11.13 | ₩31,584 | ₩33,058 | ₩31,531 | ₩32,402 | +2.59% | 122.5만 |
|---|
| 2025.11.12 | ₩30,727 | ₩32,335 | ₩30,506 | ₩32,147 | +4.62% | 141.4만 |
|---|
| 2025.11.11 | ₩28,877 | ₩31,008 | ₩28,877 | ₩30,325 | +5.01% | 104.6만 |
|---|
| 2025.11.10 | ₩27,256 | ₩29,896 | ₩27,256 | ₩28,998 | +6.39% | 168.2만 |
|---|
| 2025.11.07 | ₩26,894 | ₩26,894 | ₩25,233 | ₩26,559 | -1.25% | 119.6만 |
|---|
| 2025.11.06 | ₩26,800 | ₩28,100 | ₩26,184 | ₩27,403 | +2.25% | 273.4만 |
|---|
| 2025.11.05 | ₩26,010 | ₩28,395 | ₩25,742 | ₩26,747 | +2.83% | 239.1만 |
|---|
| 2025.11.04 | ₩24,764 | ₩26,130 | ₩24,402 | ₩25,621 | +3.46% | 291.5만 |
|---|
| 2025.11.03 | ₩23,316 | ₩25,340 | ₩23,316 | ₩25,085 | +7.59% | 199.3만 |
|---|
| 2025.10.31 | ₩21,842 | ₩23,658 | ₩21,842 | ₩23,303 | +6.69% | 216.4만 |
|---|
| 2025.10.30 | ₩21,956 | ₩22,767 | ₩20,717 | ₩22,365 | +1.86% | 515.2만 |
|---|
| 2025.10.29 | ₩21,454 | ₩21,628 | ₩20,571 | ₩20,824 | -2.94% | 110.7만 |
|---|
| 2025.10.28 | ₩21,253 | ₩21,454 | ₩20,811 | ₩21,119 | -0.63% | 70만 |
|---|
| 2025.10.27 | ₩21,400 | ₩21,440 | ₩20,690 | ₩21,427 | +0.13% | 66.4만 |
|---|
| 2025.10.24 | ₩21,065 | ₩21,842 | ₩20,797 | ₩21,427 | +1.72% | 71.8만 |
|---|
| 2025.10.23 | ₩20,569 | ₩21,380 | ₩20,536 | ₩21,186 | +3.00% | 84.1만 |
|---|
| 2025.10.22 | ₩20,047 | ₩20,945 | ₩19,846 | ₩20,744 | +3.48% | 102.2만 |
|---|
| 2025.10.21 | ₩20,569 | ₩20,797 | ₩20,107 | ₩20,194 | -1.82% | 34.9만 |
|---|
| 2025.10.20 | ₩20,422 | ₩20,636 | ₩20,154 | ₩20,623 | +0.98% | 45.8만 |
|---|
| 2025.10.17 | ₩19,537 | ₩20,382 | ₩19,444 | ₩20,275 | +3.77% | 144.1만 |
|---|
| 2025.10.16 | ₩21,574 | ₩22,002 | ₩20,971 | ₩21,186 | -1.80% | 104.2만 |
|---|
| 2025.10.15 | ₩20,864 | ₩21,761 | ₩20,636 | ₩21,601 | +3.53% | 88.5만 |
|---|
| 2025.10.14 | ₩21,092 | ₩21,246 | ₩20,529 | ₩20,864 | -1.08% | 59.4만 |
|---|
| 2025.10.13 | ₩21,749 | ₩22,018 | ₩21,146 | ₩21,226 | -2.40% | 75.9만 |
|---|
| 2025.10.10 | ₩23,336 | ₩23,651 | ₩21,816 | ₩22,003 | -5.71% | 141.4만 |
|---|