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 | ₩32,746 | ₩33,710 | ₩32,251 | ₩33,643 | +2.74% | 13.8만 |
| 2026.10.08 | ₩34,258 | ₩34,258 | ₩31,007 | ₩33,215 | -3.05% | 66.8만 |
| 2026.10.07 | ₩33,228 | ₩35,342 | ₩33,201 | ₩34,352 | +3.38% | 46.2만 |
| 2026.10.06 | ₩32,051 | ₩33,673 | ₩31,650 | ₩32,613 | +1.75% | 28.8만 |
| 2026.10.05 | ₩32,278 | ₩33,041 | ₩31,636 | ₩31,857 | -1.31% | 17.1만 |
| 2026.10.02 | ₩32,532 | ₩32,974 | ₩31,516 | ₩31,904 | -1.93% | 18만 |
| 2026.10.01 | ₩32,519 | ₩32,573 | ₩31,703 | ₩32,278 | -0.74% | 18.4만 |
| 2026.09.30 | ₩34,459 | ₩35,996 | ₩32,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,813 |
| -4.77% |
| 42만 |
| 2026.09.29 | ₩34,311 | ₩34,766 | ₩33,415 | ₩34,325 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩34,419 | ₩34,847 | ₩33,736 | ₩34,419 | 0.00% | 10.2만 |
|---|
| 2026.09.25 | ₩34,633 | ₩34,633 | ₩32,987 | ₩34,352 | -0.81% | 15.8만 |
|---|
| 2026.09.24 | ₩33,001 | ₩35,114 | ₩32,639 | ₩34,345 | +4.07% | 42.8만 |
|---|
| 2026.09.23 | ₩33,990 | ₩34,753 | ₩32,251 | ₩32,639 | -3.97% | 22.7만 |
|---|
| 2026.09.22 | ₩32,573 | ₩34,231 | ₩31,864 | ₩33,710 | +3.49% | 27만 |
|---|
| 2026.09.21 | ₩32,104 | ₩33,710 | ₩31,683 | ₩33,375 | +3.96% | 23.5만 |
|---|
| 2026.09.18 | ₩32,399 | ₩32,920 | ₩31,997 | ₩32,706 | +0.95% | 14.8만 |
|---|
| 2026.09.17 | ₩32,425 | ₩33,094 | ₩31,930 | ₩32,653 | +0.70% | 15.1만 |
|---|
| 2026.09.16 | ₩32,051 | ₩32,573 | ₩31,609 | ₩31,957 | -0.29% | 13.6만 |
|---|
| 2026.09.15 | ₩32,773 | ₩33,245 | ₩31,569 | ₩31,864 | -2.78% | 14.7만 |
|---|
| 2026.09.14 | ₩32,131 | ₩32,720 | ₩31,502 | ₩31,877 | -0.79% | 30.2만 |
|---|
| 2026.09.11 | ₩31,415 | ₩31,529 | ₩30,579 | ₩30,646 | -2.45% | 24.2만 |
|---|
| 2026.09.10 | ₩31,476 | ₩31,783 | ₩31,101 | ₩31,181 | -0.93% | 31.5만 |
|---|
| 2026.09.09 | ₩31,730 | ₩32,051 | ₩30,981 | ₩31,221 | -1.60% | 19.4만 |
|---|
| 2026.09.08 | ₩31,797 | ₩31,837 | ₩30,686 | ₩31,288 | -1.60% | 27.7만 |
|---|
| 2026.09.04 | ₩32,787 | ₩33,174 | ₩32,055 | ₩32,626 | -0.49% | 20만 |
|---|
| 2026.09.03 | ₩33,964 | ₩33,977 | ₩32,058 | ₩33,322 | -1.89% | 28.1만 |
|---|
| 2026.09.02 | ₩33,623 | ₩34,940 | ₩33,252 | ₩33,315 | -0.92% | 25.1만 |
|---|
| 2026.09.01 | ₩34,806 | ₩34,927 | ₩33,221 | ₩33,335 | -4.23% | 29.8만 |
|---|
| 2026.08.31 | ₩33,830 | ₩33,830 | ₩32,639 | ₩33,228 | -1.78% | 18.7만 |
|---|
| 2026.08.28 | ₩34,499 | ₩34,566 | ₩33,562 | ₩34,191 | -0.89% | 27.3만 |
|---|
| 2026.08.27 | ₩34,967 | ₩35,194 | ₩34,031 | ₩34,365 | -1.72% | 47.7만 |
|---|
| 2026.08.26 | ₩37,870 | ₩37,923 | ₩34,626 | ₩35,127 | -7.24% | 93.9만 |
|---|
| 2026.08.25 | ₩38,860 | ₩39,816 | ₩37,669 | ₩37,870 | -2.55% | 24.3만 |
|---|
| 2026.08.24 | ₩39,234 | ₩39,268 | ₩37,784 | ₩38,799 | -1.11% | 13만 |
|---|
| 2026.08.21 | ₩38,070 | ₩40,251 | ₩37,621 | ₩39,234 | +3.06% | 17.5만 |
|---|
| 2026.08.20 | ₩40,237 | ₩40,920 | ₩38,512 | ₩38,699 | -3.82% | 30.4만 |
|---|
| 2026.08.19 | ₩38,793 | ₩41,726 | ₩38,572 | ₩40,933 | +5.52% | 66.1만 |
|---|
| 2026.08.18 | ₩35,943 | ₩37,789 | ₩35,903 | ₩37,642 | +4.73% | 26.6만 |
|---|
| 2026.08.17 | ₩34,780 | ₩35,984 | ₩33,897 | ₩35,168 | +1.12% | 18만 |
|---|
| 2026.08.14 | ₩36,211 | ₩36,211 | ₩34,392 | ₩34,954 | -3.47% | 27.2만 |
|---|
| 2026.08.13 | ₩38,458 | ₩38,525 | ₩36,479 | ₩36,586 | -4.87% | 14.2만 |
|---|
| 2026.08.12 | ₩36,117 | ₩37,689 | ₩35,609 | ₩37,348 | +3.41% | 15.3만 |
|---|
| 2026.08.11 | ₩37,776 | ₩38,371 | ₩36,667 | ₩36,947 | -2.20% | 17.8만 |
|---|
| 2026.08.10 | ₩35,228 | ₩38,057 | ₩35,087 | ₩37,990 | +7.84% | 38.1만 |
|---|
| 2026.08.07 | ₩35,716 | ₩35,850 | ₩33,857 | ₩35,261 | -1.27% | 30만 |
|---|
| 2026.08.06 | ₩36,077 | ₩37,990 | ₩34,646 | ₩35,716 | -1.00% | 46.5만 |
|---|
| 2026.08.05 | ₩34,499 | ₩37,134 | ₩32,746 | ₩34,526 | +0.08% | 159만 |
|---|
| 2026.08.04 | ₩31,496 | ₩32,492 | ₩31,021 | ₩31,382 | -0.36% | 36.2만 |
|---|
| 2026.08.03 | ₩33,803 | ₩33,803 | ₩31,088 | ₩31,716 | -6.17% | 35.7만 |
|---|
| 2026.07.31 | ₩33,429 | ₩33,429 | ₩31,676 | ₩33,388 | -0.12% | 28.6만 |
|---|
| 2026.07.30 | ₩35,181 | ₩35,572 | ₩33,683 | ₩33,736 | -4.11% | 55.8만 |
|---|
| 2026.07.29 | ₩37,388 | ₩38,365 | ₩36,800 | ₩37,121 | -0.72% | 16.7만 |
|---|
| 2026.07.28 | ₩37,308 | ₩38,485 | ₩36,933 | ₩37,856 | +1.47% | 25.6만 |
|---|
| 2026.07.27 | ₩36,786 | ₩36,920 | ₩35,582 | ₩36,452 | -0.91% | 15.1만 |
|---|
| 2026.07.24 | ₩36,117 | ₩37,027 | ₩35,877 | ₩36,318 | +0.56% | 21.3만 |
|---|
| 2026.07.23 | ₩33,295 | ₩35,976 | ₩33,161 | ₩35,716 | +7.27% | 24.6만 |
|---|
| 2026.07.22 | ₩35,234 | ₩35,234 | ₩33,843 | ₩34,352 | -2.51% | 9.5만 |
|---|
| 2026.07.21 | ₩33,255 | ₩35,141 | ₩33,067 | ₩35,141 | +5.67% | 20만 |
|---|
| 2026.07.20 | ₩35,823 | ₩35,823 | ₩33,362 | ₩33,469 | -6.57% | 23.9만 |
|---|
| 2026.07.17 | ₩33,870 | ₩35,997 | ₩33,776 | ₩35,489 | +4.78% | 21.9만 |
|---|
| 2026.07.16 | ₩34,512 | ₩36,091 | ₩33,283 | ₩34,994 | +1.40% | 41.1만 |
|---|
| 2026.07.15 | ₩33,335 | ₩34,398 | ₩32,827 | ₩34,138 | +2.41% | 35.8만 |
|---|
| 2026.07.14 | ₩35,248 | ₩35,248 | ₩33,201 | ₩34,084 | -3.30% | 57.1만 |
|---|
| 2026.07.13 | ₩35,609 | ₩36,626 | ₩34,833 | ₩35,984 | +1.05% | 29만 |
|---|
| 2026.07.10 | ₩37,589 | ₩37,642 | ₩35,529 | ₩36,104 | -3.95% | 33.6만 |
|---|
| 2026.07.09 | ₩37,642 | ₩38,778 | ₩36,960 | ₩37,883 | +0.64% | 26.5만 |
|---|
| 2026.07.08 | ₩37,923 | ₩39,515 | ₩37,174 | ₩37,977 | +0.14% | 31.7만 |
|---|
| 2026.07.07 | ₩39,381 | ₩40,064 | ₩38,458 | ₩39,207 | -0.44% | 69.3만 |
|---|
| 2026.07.06 | ₩37,656 | ₩37,749 | ₩35,903 | ₩37,201 | -1.21% | 35.3만 |
|---|
| 2026.07.02 | ₩36,586 | ₩38,967 | ₩35,937 | ₩37,736 | +3.14% | 52.9만 |
|---|
| 2026.07.01 | ₩38,365 | ₩38,365 | ₩35,463 | ₩36,586 | -4.64% | 33.9만 |
|---|
| 2026.06.30 | ₩38,993 | ₩39,301 | ₩36,512 | ₩37,094 | -4.87% | 64.2만 |
|---|
| 2026.06.29 | ₩38,512 | ₩39,488 | ₩37,323 | ₩38,967 | +1.18% | 81.5만 |
|---|
| 2026.06.26 | ₩33,041 | ₩38,070 | ₩33,041 | ₩37,616 | +13.85% | 118.7만 |
|---|
| 2026.06.25 | ₩32,894 | ₩34,017 | ₩32,211 | ₩33,134 | +0.73% | 60.6만 |
|---|
| 2026.06.24 | ₩32,974 | ₩33,415 | ₩31,462 | ₩32,439 | -1.62% | 34.5만 |
|---|
| 2026.06.23 | ₩31,944 | ₩32,674 | ₩30,994 | ₩31,890 | -0.17% | 41.1만 |
|---|
| 2026.06.22 | ₩31,770 | ₩32,498 | ₩31,074 | ₩31,609 | -0.51% | 30.8만 |
|---|
| 2026.06.18 | ₩32,492 | ₩32,720 | ₩30,834 | ₩31,395 | -3.38% | 28.8만 |
|---|
| 2026.06.17 | ₩32,345 | ₩32,662 | ₩31,743 | ₩32,104 | -0.74% | 49.1만 |
|---|
| 2026.06.16 | ₩33,562 | ₩34,258 | ₩32,519 | ₩32,787 | -2.31% | 19.3만 |
|---|
| 2026.06.15 | ₩33,522 | ₩33,683 | ₩32,225 | ₩33,201 | -0.96% | 34.2만 |
|---|
| 2026.06.12 | ₩35,355 | ₩35,529 | ₩33,429 | ₩33,429 | -5.45% | 34.1만 |
|---|
| 2026.06.11 | ₩33,750 | ₩35,756 | ₩33,067 | ₩35,114 | +4.04% | 45.6만 |
|---|
| 2026.06.10 | ₩34,619 | ₩35,542 | ₩33,643 | ₩33,696 | -2.67% | 33.1만 |
|---|
| 2026.06.09 | ₩35,248 | ₩36,077 | ₩33,830 | ₩34,204 | -2.96% | 66.9만 |
|---|
| 2026.06.08 | ₩35,007 | ₩36,472 | ₩34,378 | ₩34,512 | -1.41% | 93.7만 |
|---|
| 2026.06.05 | ₩34,138 | ₩35,514 | ₩33,497 | ₩33,589 | -1.61% | 105.9만 |
|---|
| 2026.06.04 | ₩32,011 | ₩34,004 | ₩31,831 | ₩33,121 | +3.47% | 74.7만 |
|---|
| 2026.06.03 | ₩29,830 | ₩31,328 | ₩29,161 | ₩30,753 | +3.09% | 82.6만 |
|---|
| 2026.06.02 | ₩30,038 | ₩30,432 | ₩29,028 | ₩29,804 | -0.78% | 47.8만 |
|---|
| 2026.06.01 | ₩31,569 | ₩32,104 | ₩30,125 | ₩30,727 | -2.67% | 42.4만 |
|---|
| 2026.05.29 | ₩33,442 | ₩33,482 | ₩31,168 | ₩32,131 | -3.92% | 48.9만 |
|---|
| 2026.05.28 | ₩31,650 | ₩34,699 | ₩31,596 | ₩33,402 | +5.54% | 56.3만 |
|---|
| 2026.05.27 | ₩30,232 | ₩31,489 | ₩30,232 | ₩30,941 | +2.35% | 27.5만 |
|---|
| 2026.05.26 | ₩30,633 | ₩30,874 | ₩29,696 | ₩29,964 | -2.18% | 28.9만 |
|---|
| 2026.05.22 | ₩29,028 | ₩30,250 | ₩29,028 | ₩29,924 | +3.09% | 26.5만 |
|---|
| 2026.05.21 | ₩27,877 | ₩28,988 | ₩27,730 | ₩28,653 | +2.78% | 34.2만 |
|---|
| 2026.05.20 | ₩27,810 | ₩28,466 | ₩26,652 | ₩27,356 | -1.64% | 39.8만 |
|---|
| 2026.05.19 | ₩25,938 | ₩27,596 | ₩25,790 | ₩27,543 | +6.19% | 58.1만 |
|---|
| 2026.05.18 | ₩26,419 | ₩26,640 | ₩25,376 | ₩25,831 | -2.23% | 51.2만 |
|---|
| 2026.05.15 | ₩26,713 | ₩27,242 | ₩26,354 | ₩26,687 | -0.10% | 59.8만 |
|---|
| 2026.05.14 | ₩27,396 | ₩27,556 | ₩26,192 | ₩26,794 | -2.20% | 73.1만 |
|---|
| 2026.05.13 | ₩25,938 | ₩27,690 | ₩25,938 | ₩27,289 | +5.21% | 74.4만 |
|---|
| 2026.05.12 | ₩25,189 | ₩26,339 | ₩25,015 | ₩25,938 | +2.97% | 72.3만 |
|---|
| 2026.05.11 | ₩23,757 | ₩26,205 | ₩23,610 | ₩24,774 | +4.28% | 63.6만 |
|---|
| 2026.05.08 | ₩25,269 | ₩25,476 | ₩23,824 | ₩23,824 | -5.72% | 59.7만 |
|---|
| 2026.05.07 | ₩25,951 | ₩25,951 | ₩24,894 | ₩25,215 | -2.84% | 31.4만 |
|---|
| 2026.05.06 | ₩26,018 | ₩26,419 | ₩25,750 | ₩25,884 | -0.51% | 42.8만 |
|---|
| 2026.05.05 | ₩25,148 | ₩26,205 | ₩24,814 | ₩25,924 | +3.09% | 67.2만 |
|---|
| 2026.05.04 | ₩24,413 | ₩25,255 | ₩24,118 | ₩24,894 | +1.97% | 82.1만 |
|---|
| 2026.05.01 | ₩24,025 | ₩25,764 | ₩23,730 | ₩24,680 | +2.73% | 118만 |
|---|
| 2026.04.30 | ₩21,724 | ₩23,788 | ₩21,724 | ₩22,955 | +5.67% | 430.7만 |
|---|
| 2026.04.29 | ₩20,199 | ₩20,266 | ₩19,463 | ₩19,463 | -3.64% | 89.6만 |
|---|
| 2026.04.28 | ₩20,467 | ₩20,774 | ₩20,125 | ₩20,574 | +0.52% | 34.2만 |
|---|
| 2026.04.27 | ₩20,908 | ₩21,416 | ₩20,306 | ₩20,359 | -2.62% | 42.2만 |
|---|
| 2026.04.24 | ₩21,884 | ₩21,884 | ₩20,493 | ₩21,109 | -3.55% | 108.5만 |
|---|
| 2026.04.23 | ₩23,222 | ₩23,302 | ₩22,473 | ₩22,727 | -2.13% | 31.4만 |
|---|
| 2026.04.22 | ₩22,313 | ₩22,981 | ₩22,072 | ₩22,981 | +3.00% | 32만 |
|---|
| 2026.04.21 | ₩22,593 | ₩22,593 | ₩21,068 | ₩22,098 | -2.19% | 106.5만 |
|---|
| 2026.04.20 | ₩23,289 | ₩23,409 | ₩22,576 | ₩22,928 | -1.55% | 17.4만 |
|---|
| 2026.04.17 | ₩22,420 | ₩23,439 | ₩22,420 | ₩23,302 | +3.94% | 53.3만 |
|---|
| 2026.04.16 | ₩22,473 | ₩22,955 | ₩21,938 | ₩22,165 | -1.37% | 45.8만 |
|---|
| 2026.04.15 | ₩23,182 | ₩23,474 | ₩21,416 | ₩22,272 | -3.92% | 48만 |
|---|
| 2026.04.14 | ₩23,329 | ₩24,025 | ₩22,794 | ₩23,195 | -0.57% | 24.3만 |
|---|
| 2026.04.13 | ₩23,811 | ₩24,332 | ₩23,368 | ₩23,516 | -1.24% | 23.2만 |
|---|
| 2026.04.10 | ₩24,974 | ₩24,974 | ₩23,811 | ₩24,038 | -3.75% | 18만 |
|---|
| 2026.04.09 | ₩24,453 | ₩25,255 | ₩24,011 | ₩24,874 | +1.72% | 11.7만 |
|---|
| 2026.04.08 | ₩24,232 | ₩25,148 | ₩23,797 | ₩24,720 | +2.01% | 19.7만 |
|---|
| 2026.04.07 | ₩23,128 | ₩23,704 | ₩22,045 | ₩23,590 | +2.00% | 22.2만 |
|---|
| 2026.04.06 | ₩23,811 | ₩23,844 | ₩23,075 | ₩23,450 | -1.52% | 15.7만 |
|---|
| 2026.04.02 | ₩24,640 | ₩25,065 | ₩23,650 | ₩23,904 | -2.99% | 27.7만 |
|---|
| 2026.04.01 | ₩23,329 | ₩26,031 | ₩23,329 | ₩24,948 | +6.94% | 101.3만 |
|---|
| 2026.03.31 | ₩21,951 | ₩23,401 | ₩21,951 | ₩23,169 | +5.55% | 19만 |
|---|
| 2026.03.30 | ₩21,617 | ₩22,085 | ₩21,463 | ₩21,617 | 0.00% | 12.2만 |
|---|
| 2026.03.27 | ₩22,032 | ₩22,299 | ₩21,149 | ₩21,202 | -3.76% | 16.2만 |
|---|
| 2026.03.26 | ₩22,834 | ₩23,088 | ₩22,152 | ₩22,179 | -2.87% | 10.9만 |
|---|
| 2026.03.25 | ₩23,048 | ₩23,436 | ₩22,807 | ₩23,142 | +0.41% | 21.6만 |
|---|
| 2026.03.24 | ₩22,941 | ₩22,941 | ₩22,192 | ₩22,527 | -1.81% | 11.6만 |
|---|
| 2026.03.23 | ₩22,975 | ₩23,665 | ₩22,794 | ₩22,874 | -0.44% | 16.7만 |
|---|
| 2026.03.20 | ₩23,075 | ₩23,650 | ₩22,386 | ₩22,687 | -1.68% | 13.7만 |
|---|
| 2026.03.19 | ₩23,316 | ₩23,664 | ₩23,048 | ₩23,316 | 0.00% | 19.2만 |
|---|
| 2026.03.18 | ₩23,717 | ₩23,851 | ₩22,647 | ₩23,356 | -1.52% | 53.5만 |
|---|
| 2026.03.17 | ₩26,687 | ₩26,727 | ₩23,757 | ₩24,038 | -9.92% | 92.6만 |
|---|
| 2026.03.16 | ₩27,249 | ₩27,636 | ₩26,486 | ₩27,175 | -0.27% | 10.3만 |
|---|
| 2026.03.13 | ₩27,021 | ₩27,979 | ₩26,901 | ₩26,968 | -0.20% | 14.8만 |
|---|
| 2026.03.12 | ₩27,422 | ₩27,489 | ₩26,406 | ₩26,633 | -2.88% | 13.6만 |
|---|
| 2026.03.11 | ₩28,038 | ₩28,065 | ₩27,356 | ₩27,810 | -0.81% | 15.1만 |
|---|
| 2026.03.10 | ₩28,493 | ₩28,493 | ₩27,610 | ₩27,931 | -1.97% | 12.4만 |
|---|
| 2026.03.09 | ₩26,927 | ₩28,386 | ₩26,901 | ₩28,332 | +5.22% | 22.6만 |
|---|
| 2026.03.06 | ₩26,593 | ₩27,422 | ₩26,098 | ₩27,369 | +2.92% | 29.8만 |
|---|
| 2026.03.05 | ₩27,570 | ₩27,596 | ₩26,071 | ₩27,035 | -1.94% | 40.8만 |
|---|
| 2026.03.04 | ₩28,653 | ₩28,747 | ₩27,658 | ₩28,212 | -1.54% | 18.1만 |
|---|
| 2026.03.03 | ₩28,600 | ₩29,068 | ₩27,730 | ₩28,345 | -0.89% | 23.9만 |
|---|
| 2026.03.02 | ₩30,633 | ₩31,235 | ₩28,747 | ₩28,988 | -5.37% | 35만 |
|---|
| 2026.02.27 | ₩28,934 | ₩31,088 | ₩28,934 | ₩30,994 | +7.12% | 23.3만 |
|---|
| 2026.02.26 | ₩29,790 | ₩29,790 | ₩28,533 | ₩29,362 | -1.44% | 34.9만 |
|---|
| 2026.02.25 | ₩30,446 | ₩31,141 | ₩29,683 | ₩29,830 | -2.02% | 23.8만 |
|---|
| 2026.02.24 | ₩30,459 | ₩31,542 | ₩29,496 | ₩30,619 | +0.53% | 30.5만 |
|---|
| 2026.02.23 | ₩31,048 | ₩31,837 | ₩30,232 | ₩31,542 | +1.59% | 48.4만 |
|---|
| 2026.02.20 | ₩29,523 | ₩29,790 | ₩28,372 | ₩28,840 | -2.31% | 22.5만 |
|---|
| 2026.02.19 | ₩28,894 | ₩29,696 | ₩28,653 | ₩29,536 | +2.22% | 32.6만 |
|---|
| 2026.02.18 | ₩30,312 | ₩30,332 | ₩28,921 | ₩29,442 | -2.87% | 41.5만 |
|---|
| 2026.02.17 | ₩30,887 | ₩32,118 | ₩30,379 | ₩30,446 | -1.43% | 24.8만 |
|---|
| 2026.02.13 | ₩30,660 | ₩32,024 | ₩30,298 | ₩30,566 | -0.31% | 27.8만 |
|---|
| 2026.02.12 | ₩29,549 | ₩31,628 | ₩28,934 | ₩30,486 | +3.17% | 38만 |
|---|
| 2026.02.11 | ₩29,656 | ₩29,897 | ₩28,988 | ₩29,135 | -1.76% | 12.9만 |
|---|
| 2026.02.10 | ₩31,034 | ₩31,409 | ₩29,630 | ₩29,710 | -4.27% | 27.9만 |
|---|
| 2026.02.09 | ₩32,733 | ₩34,552 | ₩30,780 | ₩30,914 | -5.56% | 64.9만 |
|---|
| 2026.02.06 | ₩31,489 | ₩31,770 | ₩30,245 | ₩31,703 | +0.68% | 67.1만 |
|---|
| 2026.02.05 | ₩32,211 | ₩32,847 | ₩28,653 | ₩29,603 | -8.10% | 116.6만 |
|---|
| 2026.02.04 | ₩33,268 | ₩35,408 | ₩32,653 | ₩35,141 | +5.63% | 233.9만 |
|---|
| 2026.02.03 | ₩31,208 | ₩31,757 | ₩28,452 | ₩29,068 | -6.86% | 124.5만 |
|---|
| 2026.02.02 | ₩31,181 | ₩32,276 | ₩31,181 | ₩31,516 | +1.07% | 27.2만 |
|---|
| 2026.01.30 | ₩30,405 | ₩31,761 | ₩30,125 | ₩31,181 | +2.55% | 34.8만 |
|---|
| 2026.01.29 | ₩30,539 | ₩31,221 | ₩30,098 | ₩30,352 | -0.61% | 27.5만 |
|---|
| 2026.01.28 | ₩30,767 | ₩30,767 | ₩29,202 | ₩30,312 | -1.48% | 40만 |
|---|
| 2026.01.27 | ₩32,680 | ₩33,402 | ₩31,021 | ₩31,208 | -4.50% | 20.7만 |
|---|
| 2026.01.26 | ₩32,573 | ₩32,987 | ₩31,743 | ₩32,746 | +0.53% | 11.4만 |
|---|
| 2026.01.23 | ₩33,937 | ₩34,044 | ₩32,813 | ₩32,907 | -3.04% | 38.6만 |
|---|
| 2026.01.22 | ₩33,689 | ₩34,847 | ₩33,549 | ₩34,325 | +1.89% | 34.3만 |
|---|
| 2026.01.21 | ₩31,609 | ₩33,950 | ₩31,609 | ₩33,830 | +7.02% | 51.7만 |
|---|
| 2026.01.20 | ₩30,700 | ₩31,877 | ₩30,098 | ₩31,663 | +3.14% | 33.9만 |
|---|
| 2026.01.16 | ₩30,365 | ₩32,064 | ₩30,232 | ₩31,409 | +3.44% | 43.8만 |
|---|
| 2026.01.15 | ₩33,174 | ₩33,188 | ₩29,830 | ₩31,128 | -6.17% | 88.2만 |
|---|
| 2026.01.14 | ₩34,017 | ₩34,298 | ₩32,907 | ₩33,723 | -0.87% | 22.3만 |
|---|
| 2026.01.13 | ₩34,405 | ₩34,709 | ₩33,482 | ₩33,830 | -1.67% | 25.1만 |
|---|
| 2026.01.12 | ₩32,827 | ₩34,311 | ₩32,773 | ₩34,138 | +3.99% | 35.9만 |
|---|
| 2026.01.09 | ₩34,499 | ₩35,663 | ₩33,071 | ₩33,148 | -3.92% | 30.4만 |
|---|
| 2026.01.08 | ₩36,184 | ₩37,642 | ₩33,536 | ₩34,512 | -4.62% | 53.2만 |
|---|
| 2026.01.07 | ₩33,843 | ₩36,612 | ₩33,843 | ₩35,957 | +6.25% | 67만 |
|---|
| 2026.01.06 | ₩31,971 | ₩33,683 | ₩31,837 | ₩33,522 | +4.85% | 42.3만 |
|---|
| 2026.01.05 | ₩33,723 | ₩34,606 | ₩31,409 | ₩31,930 | -5.32% | 62.9만 |
|---|
| 2026.01.02 | ₩34,151 | ₩34,405 | ₩32,626 | ₩34,338 | +0.55% | 32.3만 |
|---|
| 2025.12.31 | ₩34,392 | ₩34,592 | ₩34,044 | ₩34,097 | -0.86% | 14.1만 |
|---|
| 2025.12.30 | ₩34,258 | ₩34,566 | ₩33,910 | ₩34,485 | +0.66% | 15.5만 |
|---|
| 2025.12.29 | ₩35,234 | ₩35,743 | ₩35,047 | ₩35,301 | +0.19% | 12.3만 |
|---|
| 2025.12.26 | ₩35,261 | ₩35,348 | ₩34,620 | ₩35,221 | -0.11% | 12.9만 |
|---|
| 2025.12.24 | ₩35,061 | ₩35,716 | ₩34,994 | ₩35,221 | +0.46% | 35.5만 |
|---|
| 2025.12.23 | ₩34,365 | ₩35,997 | ₩34,365 | ₩34,833 | +1.36% | 39.2만 |
|---|
| 2025.12.22 | ₩35,275 | ₩35,676 | ₩34,338 | ₩35,154 | -0.34% | 32.6만 |
|---|
| 2025.12.19 | ₩34,398 | ₩35,141 | ₩34,151 | ₩34,900 | +1.46% | 31.9만 |
|---|
| 2025.12.18 | ₩33,007 | ₩35,408 | ₩32,967 | ₩34,031 | +3.10% | 58.9만 |
|---|
| 2025.12.17 | ₩33,977 | ₩34,311 | ₩32,733 | ₩33,014 | -2.83% | 34.4만 |
|---|
| 2025.12.16 | ₩34,887 | ₩34,900 | ₩32,733 | ₩33,897 | -2.84% | 50만 |
|---|
| 2025.12.15 | ₩32,720 | ₩34,566 | ₩32,619 | ₩34,311 | +4.87% | 56.6만 |
|---|
| 2025.12.12 | ₩31,235 | ₩32,371 | ₩30,789 | ₩32,318 | +3.47% | 52.9만 |
|---|
| 2025.12.11 | ₩31,141 | ₩32,506 | ₩29,777 | ₩31,221 | +0.26% | 104.1만 |
|---|
| 2025.12.10 | ₩29,683 | ₩30,780 | ₩29,255 | ₩30,232 | +1.85% | 40.8만 |
|---|
| 2025.12.09 | ₩30,660 | ₩31,295 | ₩29,362 | ₩29,576 | -3.53% | 41.7만 |
|---|
| 2025.12.08 | ₩31,489 | ₩31,489 | ₩29,951 | ₩30,472 | -3.23% | 31.3만 |
|---|
| 2025.12.05 | ₩31,797 | ₩32,312 | ₩30,900 | ₩31,181 | -1.94% | 23.6만 |
|---|
| 2025.12.04 | ₩32,639 | ₩32,726 | ₩31,128 | ₩31,476 | -3.57% | 33.8만 |
|---|
| 2025.12.03 | ₩33,509 | ₩33,897 | ₩32,051 | ₩32,773 | -2.20% | 29.3만 |
|---|
| 2025.12.02 | ₩34,097 | ₩35,055 | ₩33,241 | ₩33,496 | -1.77% | 24만 |
|---|
| 2025.12.01 | ₩35,301 | ₩36,116 | ₩34,191 | ₩34,338 | -2.73% | 31.2만 |
|---|
| 2025.11.28 | ₩37,161 | ₩37,161 | ₩35,047 | ₩35,475 | -4.54% | 47.6만 |
|---|
| 2025.11.26 | ₩37,629 | ₩38,038 | ₩37,146 | ₩37,522 | -0.28% | 55.1만 |
|---|
| 2025.11.25 | ₩35,596 | ₩38,044 | ₩35,596 | ₩37,990 | +6.73% | 71.1만 |
|---|
| 2025.11.24 | ₩34,325 | ₩35,689 | ₩33,977 | ₩35,074 | +2.18% | 50.1만 |
|---|
| 2025.11.21 | ₩33,643 | ₩35,087 | ₩33,322 | ₩34,659 | +3.02% | 50.8만 |
|---|
| 2025.11.20 | ₩33,736 | ₩34,566 | ₩33,335 | ₩33,496 | -0.71% | 59만 |
|---|
| 2025.11.19 | ₩32,787 | ₩34,445 | ₩32,599 | ₩34,044 | +3.84% | 81.9만 |
|---|
| 2025.11.18 | ₩31,904 | ₩33,496 | ₩31,904 | ₩32,840 | +2.94% | 86.8만 |
|---|
| 2025.11.17 | ₩31,248 | ₩32,987 | ₩30,860 | ₩32,332 | +3.47% | 70.7만 |
|---|
| 2025.11.14 | ₩31,449 | ₩33,081 | ₩31,248 | ₩32,573 | +3.57% | 74.8만 |
|---|
| 2025.11.13 | ₩31,529 | ₩33,001 | ₩31,476 | ₩32,345 | +2.59% | 122.5만 |
|---|
| 2025.11.12 | ₩30,673 | ₩32,278 | ₩30,452 | ₩32,091 | +4.62% | 141.4만 |
|---|
| 2025.11.11 | ₩28,827 | ₩30,954 | ₩28,827 | ₩30,272 | +5.01% | 104.6만 |
|---|
| 2025.11.10 | ₩27,208 | ₩29,844 | ₩27,208 | ₩28,947 | +6.39% | 168.2만 |
|---|
| 2025.11.07 | ₩26,847 | ₩26,847 | ₩25,189 | ₩26,513 | -1.25% | 119.6만 |
|---|
| 2025.11.06 | ₩26,754 | ₩28,051 | ₩26,138 | ₩27,356 | +2.25% | 273.4만 |
|---|
| 2025.11.05 | ₩25,964 | ₩28,345 | ₩25,697 | ₩26,700 | +2.83% | 239.1만 |
|---|
| 2025.11.04 | ₩24,720 | ₩26,085 | ₩24,359 | ₩25,576 | +3.46% | 291.5만 |
|---|
| 2025.11.03 | ₩23,276 | ₩25,296 | ₩23,276 | ₩25,041 | +7.59% | 199.3만 |
|---|
| 2025.10.31 | ₩21,804 | ₩23,617 | ₩21,804 | ₩23,262 | +6.69% | 216.4만 |
|---|
| 2025.10.30 | ₩21,918 | ₩22,727 | ₩20,681 | ₩22,326 | +1.86% | 515.2만 |
|---|
| 2025.10.29 | ₩21,416 | ₩21,590 | ₩20,535 | ₩20,788 | -2.94% | 110.7만 |
|---|
| 2025.10.28 | ₩21,216 | ₩21,416 | ₩20,774 | ₩21,082 | -0.63% | 70만 |
|---|
| 2025.10.27 | ₩21,363 | ₩21,403 | ₩20,654 | ₩21,390 | +0.13% | 66.4만 |
|---|
| 2025.10.24 | ₩21,028 | ₩21,804 | ₩20,761 | ₩21,390 | +1.72% | 71.8만 |
|---|
| 2025.10.23 | ₩20,533 | ₩21,343 | ₩20,500 | ₩21,149 | +3.00% | 84.1만 |
|---|
| 2025.10.22 | ₩20,012 | ₩20,908 | ₩19,811 | ₩20,707 | +3.48% | 102.2만 |
|---|
| 2025.10.21 | ₩20,533 | ₩20,761 | ₩20,072 | ₩20,159 | -1.82% | 34.9만 |
|---|
| 2025.10.20 | ₩20,386 | ₩20,600 | ₩20,119 | ₩20,587 | +0.98% | 45.8만 |
|---|
| 2025.10.17 | ₩19,503 | ₩20,346 | ₩19,410 | ₩20,239 | +3.77% | 144.1만 |
|---|
| 2025.10.16 | ₩21,537 | ₩21,963 | ₩20,935 | ₩21,149 | -1.80% | 104.2만 |
|---|
| 2025.10.15 | ₩20,828 | ₩21,723 | ₩20,600 | ₩21,563 | +3.53% | 88.5만 |
|---|
| 2025.10.14 | ₩21,055 | ₩21,209 | ₩20,493 | ₩20,828 | -1.08% | 59.4만 |
|---|
| 2025.10.13 | ₩21,711 | ₩21,979 | ₩21,109 | ₩21,189 | -2.40% | 75.9만 |
|---|
| 2025.10.10 | ₩23,296 | ₩23,610 | ₩21,777 | ₩21,965 | -5.71% | 141.4만 |
|---|