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 | ₩32,765 | ₩33,728 | ₩32,270 | ₩33,662 | +2.74% | 13.8만 |
| 2026.10.08 | ₩34,277 | ₩34,277 | ₩31,025 | ₩33,233 | -3.05% | 66.8만 |
| 2026.10.07 | ₩33,247 | ₩35,361 | ₩33,220 | ₩34,371 | +3.38% | 46.2만 |
| 2026.10.06 | ₩32,069 | ₩33,692 | ₩31,667 | ₩32,631 | +1.75% | 28.8만 |
| 2026.10.05 | ₩32,296 | ₩33,059 | ₩31,654 | ₩31,875 | -1.31% | 17.1만 |
| 2026.10.02 | ₩32,551 | ₩32,992 | ₩31,533 | ₩31,922 | -1.93% | 18만 |
| 2026.10.01 | ₩32,537 | ₩32,591 | ₩31,721 | ₩32,296 | -0.74% | 18.4만 |
| 2026.09.30 | ₩34,478 | ₩36,016 | ₩32,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,832 |
| -4.77% |
| 42만 |
| 2026.09.29 | ₩34,331 | ₩34,786 | ₩33,434 | ₩34,344 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩34,438 | ₩34,866 | ₩33,755 | ₩34,438 | 0.00% | 10.2만 |
|---|
| 2026.09.25 | ₩34,652 | ₩34,652 | ₩33,006 | ₩34,371 | -0.81% | 15.8만 |
|---|
| 2026.09.24 | ₩33,019 | ₩35,134 | ₩32,658 | ₩34,364 | +4.07% | 42.8만 |
|---|
| 2026.09.23 | ₩34,010 | ₩34,772 | ₩32,270 | ₩32,658 | -3.97% | 22.7만 |
|---|
| 2026.09.22 | ₩32,591 | ₩34,250 | ₩31,881 | ₩33,728 | +3.49% | 27만 |
|---|
| 2026.09.21 | ₩32,122 | ₩33,728 | ₩31,701 | ₩33,394 | +3.96% | 23.5만 |
|---|
| 2026.09.18 | ₩32,417 | ₩32,939 | ₩32,015 | ₩32,725 | +0.95% | 14.8만 |
|---|
| 2026.09.17 | ₩32,444 | ₩33,113 | ₩31,948 | ₩32,671 | +0.70% | 15.1만 |
|---|
| 2026.09.16 | ₩32,069 | ₩32,591 | ₩31,627 | ₩31,975 | -0.29% | 13.6만 |
|---|
| 2026.09.15 | ₩32,792 | ₩33,264 | ₩31,587 | ₩31,881 | -2.78% | 14.7만 |
|---|
| 2026.09.14 | ₩32,149 | ₩32,738 | ₩31,520 | ₩31,895 | -0.79% | 30.2만 |
|---|
| 2026.09.11 | ₩31,433 | ₩31,547 | ₩30,597 | ₩30,663 | -2.45% | 24.2만 |
|---|
| 2026.09.10 | ₩31,493 | ₩31,801 | ₩31,118 | ₩31,199 | -0.93% | 31.5만 |
|---|
| 2026.09.09 | ₩31,748 | ₩32,069 | ₩30,998 | ₩31,239 | -1.60% | 19.4만 |
|---|
| 2026.09.08 | ₩31,814 | ₩31,855 | ₩30,704 | ₩31,306 | -1.60% | 27.7만 |
|---|
| 2026.09.04 | ₩32,805 | ₩33,193 | ₩32,073 | ₩32,644 | -0.49% | 20만 |
|---|
| 2026.09.03 | ₩33,983 | ₩33,996 | ₩32,075 | ₩33,340 | -1.89% | 28.1만 |
|---|
| 2026.09.02 | ₩33,641 | ₩34,960 | ₩33,271 | ₩33,334 | -0.92% | 25.1만 |
|---|
| 2026.09.01 | ₩34,826 | ₩34,946 | ₩33,240 | ₩33,354 | -4.23% | 29.8만 |
|---|
| 2026.08.31 | ₩33,849 | ₩33,849 | ₩32,658 | ₩33,247 | -1.78% | 18.7만 |
|---|
| 2026.08.28 | ₩34,518 | ₩34,585 | ₩33,581 | ₩34,210 | -0.89% | 27.3만 |
|---|
| 2026.08.27 | ₩34,987 | ₩35,214 | ₩34,050 | ₩34,384 | -1.72% | 47.7만 |
|---|
| 2026.08.26 | ₩37,891 | ₩37,944 | ₩34,645 | ₩35,147 | -7.24% | 93.9만 |
|---|
| 2026.08.25 | ₩38,881 | ₩39,838 | ₩37,690 | ₩37,891 | -2.55% | 24.3만 |
|---|
| 2026.08.24 | ₩39,256 | ₩39,290 | ₩37,805 | ₩38,821 | -1.11% | 13만 |
|---|
| 2026.08.21 | ₩38,092 | ₩40,273 | ₩37,642 | ₩39,256 | +3.06% | 17.5만 |
|---|
| 2026.08.20 | ₩40,260 | ₩40,943 | ₩38,533 | ₩38,721 | -3.82% | 30.4만 |
|---|
| 2026.08.19 | ₩38,814 | ₩41,750 | ₩38,594 | ₩40,956 | +5.52% | 66.1만 |
|---|
| 2026.08.18 | ₩35,964 | ₩37,811 | ₩35,923 | ₩37,663 | +4.73% | 26.6만 |
|---|
| 2026.08.17 | ₩34,799 | ₩36,004 | ₩33,916 | ₩35,187 | +1.12% | 18만 |
|---|
| 2026.08.14 | ₩36,231 | ₩36,231 | ₩34,411 | ₩34,973 | -3.47% | 27.2만 |
|---|
| 2026.08.13 | ₩38,480 | ₩38,547 | ₩36,499 | ₩36,606 | -4.87% | 14.2만 |
|---|
| 2026.08.12 | ₩36,138 | ₩37,710 | ₩35,629 | ₩37,369 | +3.41% | 15.3만 |
|---|
| 2026.08.11 | ₩37,797 | ₩38,393 | ₩36,688 | ₩36,967 | -2.20% | 17.8만 |
|---|
| 2026.08.10 | ₩35,248 | ₩38,078 | ₩35,107 | ₩38,011 | +7.84% | 38.1만 |
|---|
| 2026.08.07 | ₩35,736 | ₩35,870 | ₩33,876 | ₩35,281 | -1.27% | 30만 |
|---|
| 2026.08.06 | ₩36,097 | ₩38,011 | ₩34,665 | ₩35,736 | -1.00% | 46.5만 |
|---|
| 2026.08.05 | ₩34,518 | ₩37,155 | ₩32,765 | ₩34,545 | +0.08% | 159만 |
|---|
| 2026.08.04 | ₩31,513 | ₩32,510 | ₩31,038 | ₩31,400 | -0.36% | 36.2만 |
|---|
| 2026.08.03 | ₩33,822 | ₩33,822 | ₩31,105 | ₩31,734 | -6.17% | 35.7만 |
|---|
| 2026.07.31 | ₩33,447 | ₩33,447 | ₩31,694 | ₩33,407 | -0.12% | 28.6만 |
|---|
| 2026.07.30 | ₩35,201 | ₩35,592 | ₩33,702 | ₩33,755 | -4.11% | 55.8만 |
|---|
| 2026.07.29 | ₩37,409 | ₩38,386 | ₩36,820 | ₩37,141 | -0.72% | 16.7만 |
|---|
| 2026.07.28 | ₩37,329 | ₩38,507 | ₩36,954 | ₩37,878 | +1.47% | 25.6만 |
|---|
| 2026.07.27 | ₩36,807 | ₩36,941 | ₩35,602 | ₩36,472 | -0.91% | 15.1만 |
|---|
| 2026.07.24 | ₩36,138 | ₩37,048 | ₩35,897 | ₩36,338 | +0.56% | 21.3만 |
|---|
| 2026.07.23 | ₩33,314 | ₩35,996 | ₩33,180 | ₩35,736 | +7.27% | 24.6만 |
|---|
| 2026.07.22 | ₩35,254 | ₩35,254 | ₩33,862 | ₩34,371 | -2.51% | 9.5만 |
|---|
| 2026.07.21 | ₩33,273 | ₩35,161 | ₩33,086 | ₩35,161 | +5.67% | 20만 |
|---|
| 2026.07.20 | ₩35,843 | ₩35,843 | ₩33,380 | ₩33,488 | -6.57% | 23.9만 |
|---|
| 2026.07.17 | ₩33,889 | ₩36,017 | ₩33,795 | ₩35,509 | +4.78% | 21.9만 |
|---|
| 2026.07.16 | ₩34,531 | ₩36,111 | ₩33,301 | ₩35,013 | +1.40% | 41.1만 |
|---|
| 2026.07.15 | ₩33,354 | ₩34,418 | ₩32,845 | ₩34,157 | +2.41% | 35.8만 |
|---|
| 2026.07.14 | ₩35,268 | ₩35,268 | ₩33,220 | ₩34,103 | -3.30% | 57.1만 |
|---|
| 2026.07.13 | ₩35,629 | ₩36,646 | ₩34,853 | ₩36,004 | +1.05% | 29만 |
|---|
| 2026.07.10 | ₩37,610 | ₩37,663 | ₩35,549 | ₩36,124 | -3.95% | 33.6만 |
|---|
| 2026.07.09 | ₩37,663 | ₩38,800 | ₩36,981 | ₩37,904 | +0.64% | 26.5만 |
|---|
| 2026.07.08 | ₩37,944 | ₩39,537 | ₩37,195 | ₩37,998 | +0.14% | 31.7만 |
|---|
| 2026.07.07 | ₩39,403 | ₩40,086 | ₩38,480 | ₩39,229 | -0.44% | 69.3만 |
|---|
| 2026.07.06 | ₩37,677 | ₩37,770 | ₩35,923 | ₩37,222 | -1.21% | 35.3만 |
|---|
| 2026.07.02 | ₩36,606 | ₩38,988 | ₩35,957 | ₩37,757 | +3.14% | 52.9만 |
|---|
| 2026.07.01 | ₩38,386 | ₩38,386 | ₩35,483 | ₩36,606 | -4.64% | 33.9만 |
|---|
| 2026.06.30 | ₩39,015 | ₩39,323 | ₩36,532 | ₩37,115 | -4.87% | 64.2만 |
|---|
| 2026.06.29 | ₩38,533 | ₩39,510 | ₩37,344 | ₩38,988 | +1.18% | 81.5만 |
|---|
| 2026.06.26 | ₩33,059 | ₩38,092 | ₩33,059 | ₩37,637 | +13.85% | 118.7만 |
|---|
| 2026.06.25 | ₩32,912 | ₩34,036 | ₩32,229 | ₩33,153 | +0.73% | 60.6만 |
|---|
| 2026.06.24 | ₩32,992 | ₩33,434 | ₩31,480 | ₩32,457 | -1.62% | 34.5만 |
|---|
| 2026.06.23 | ₩31,962 | ₩32,692 | ₩31,011 | ₩31,908 | -0.17% | 41.1만 |
|---|
| 2026.06.22 | ₩31,788 | ₩32,516 | ₩31,092 | ₩31,627 | -0.51% | 30.8만 |
|---|
| 2026.06.18 | ₩32,510 | ₩32,738 | ₩30,851 | ₩31,413 | -3.38% | 28.8만 |
|---|
| 2026.06.17 | ₩32,363 | ₩32,680 | ₩31,761 | ₩32,122 | -0.74% | 49.1만 |
|---|
| 2026.06.16 | ₩33,581 | ₩34,277 | ₩32,537 | ₩32,805 | -2.31% | 19.3만 |
|---|
| 2026.06.15 | ₩33,541 | ₩33,702 | ₩32,243 | ₩33,220 | -0.96% | 34.2만 |
|---|
| 2026.06.12 | ₩35,375 | ₩35,549 | ₩33,447 | ₩33,447 | -5.45% | 34.1만 |
|---|
| 2026.06.11 | ₩33,769 | ₩35,776 | ₩33,086 | ₩35,134 | +4.04% | 45.6만 |
|---|
| 2026.06.10 | ₩34,639 | ₩35,562 | ₩33,662 | ₩33,715 | -2.67% | 33.1만 |
|---|
| 2026.06.09 | ₩35,268 | ₩36,097 | ₩33,849 | ₩34,224 | -2.96% | 66.9만 |
|---|
| 2026.06.08 | ₩35,027 | ₩36,492 | ₩34,398 | ₩34,531 | -1.41% | 93.7만 |
|---|
| 2026.06.05 | ₩34,157 | ₩35,534 | ₩33,516 | ₩33,608 | -1.61% | 105.9만 |
|---|
| 2026.06.04 | ₩32,029 | ₩34,023 | ₩31,849 | ₩33,140 | +3.47% | 74.7만 |
|---|
| 2026.06.03 | ₩29,847 | ₩31,346 | ₩29,178 | ₩30,771 | +3.09% | 82.6만 |
|---|
| 2026.06.02 | ₩30,054 | ₩30,449 | ₩29,044 | ₩29,820 | -0.78% | 47.8만 |
|---|
| 2026.06.01 | ₩31,587 | ₩32,122 | ₩30,141 | ₩30,744 | -2.67% | 42.4만 |
|---|
| 2026.05.29 | ₩33,461 | ₩33,501 | ₩31,185 | ₩32,149 | -3.92% | 48.9만 |
|---|
| 2026.05.28 | ₩31,667 | ₩34,719 | ₩31,614 | ₩33,421 | +5.54% | 56.3만 |
|---|
| 2026.05.27 | ₩30,249 | ₩31,507 | ₩30,249 | ₩30,958 | +2.35% | 27.5만 |
|---|
| 2026.05.26 | ₩30,650 | ₩30,891 | ₩29,713 | ₩29,981 | -2.18% | 28.9만 |
|---|
| 2026.05.22 | ₩29,044 | ₩30,267 | ₩29,044 | ₩29,941 | +3.09% | 26.5만 |
|---|
| 2026.05.21 | ₩27,893 | ₩29,004 | ₩27,746 | ₩28,669 | +2.78% | 34.2만 |
|---|
| 2026.05.20 | ₩27,826 | ₩28,482 | ₩26,667 | ₩27,371 | -1.64% | 39.8만 |
|---|
| 2026.05.19 | ₩25,952 | ₩27,612 | ₩25,805 | ₩27,558 | +6.19% | 58.1만 |
|---|
| 2026.05.18 | ₩26,434 | ₩26,655 | ₩25,390 | ₩25,845 | -2.23% | 51.2만 |
|---|
| 2026.05.15 | ₩26,728 | ₩27,257 | ₩26,368 | ₩26,702 | -0.10% | 59.8만 |
|---|
| 2026.05.14 | ₩27,411 | ₩27,572 | ₩26,206 | ₩26,809 | -2.20% | 73.1만 |
|---|
| 2026.05.13 | ₩25,952 | ₩27,706 | ₩25,952 | ₩27,304 | +5.21% | 74.4만 |
|---|
| 2026.05.12 | ₩25,203 | ₩26,354 | ₩25,029 | ₩25,952 | +2.97% | 72.3만 |
|---|
| 2026.05.11 | ₩23,771 | ₩26,220 | ₩23,623 | ₩24,788 | +4.28% | 63.6만 |
|---|
| 2026.05.08 | ₩25,283 | ₩25,490 | ₩23,837 | ₩23,837 | -5.72% | 59.7만 |
|---|
| 2026.05.07 | ₩25,966 | ₩25,966 | ₩24,908 | ₩25,229 | -2.84% | 31.4만 |
|---|
| 2026.05.06 | ₩26,032 | ₩26,434 | ₩25,765 | ₩25,899 | -0.51% | 42.8만 |
|---|
| 2026.05.05 | ₩25,162 | ₩26,220 | ₩24,828 | ₩25,939 | +3.09% | 67.2만 |
|---|
| 2026.05.04 | ₩24,426 | ₩25,270 | ₩24,132 | ₩24,908 | +1.97% | 82.1만 |
|---|
| 2026.05.01 | ₩24,038 | ₩25,778 | ₩23,744 | ₩24,694 | +2.73% | 118만 |
|---|
| 2026.04.30 | ₩21,736 | ₩23,801 | ₩21,736 | ₩22,967 | +5.67% | 430.7만 |
|---|
| 2026.04.29 | ₩20,210 | ₩20,277 | ₩19,474 | ₩19,474 | -3.64% | 89.6만 |
|---|
| 2026.04.28 | ₩20,478 | ₩20,786 | ₩20,137 | ₩20,585 | +0.52% | 34.2만 |
|---|
| 2026.04.27 | ₩20,920 | ₩21,428 | ₩20,317 | ₩20,371 | -2.62% | 42.2만 |
|---|
| 2026.04.24 | ₩21,897 | ₩21,897 | ₩20,505 | ₩21,120 | -3.55% | 108.5만 |
|---|
| 2026.04.23 | ₩23,235 | ₩23,315 | ₩22,486 | ₩22,740 | -2.13% | 31.4만 |
|---|
| 2026.04.22 | ₩22,325 | ₩22,994 | ₩22,084 | ₩22,994 | +3.00% | 32만 |
|---|
| 2026.04.21 | ₩22,606 | ₩22,606 | ₩21,080 | ₩22,111 | -2.19% | 106.5만 |
|---|
| 2026.04.20 | ₩23,302 | ₩23,423 | ₩22,589 | ₩22,941 | -1.55% | 17.4만 |
|---|
| 2026.04.17 | ₩22,432 | ₩23,452 | ₩22,432 | ₩23,315 | +3.94% | 53.3만 |
|---|
| 2026.04.16 | ₩22,486 | ₩22,967 | ₩21,950 | ₩22,178 | -1.37% | 45.8만 |
|---|
| 2026.04.15 | ₩23,195 | ₩23,487 | ₩21,428 | ₩22,285 | -3.92% | 48만 |
|---|
| 2026.04.14 | ₩23,342 | ₩24,038 | ₩22,807 | ₩23,208 | -0.57% | 24.3만 |
|---|
| 2026.04.13 | ₩23,824 | ₩24,346 | ₩23,381 | ₩23,530 | -1.24% | 23.2만 |
|---|
| 2026.04.10 | ₩24,988 | ₩24,988 | ₩23,824 | ₩24,052 | -3.75% | 18만 |
|---|
| 2026.04.09 | ₩24,467 | ₩25,270 | ₩24,025 | ₩24,888 | +1.72% | 11.7만 |
|---|
| 2026.04.08 | ₩24,246 | ₩25,162 | ₩23,811 | ₩24,734 | +2.01% | 19.7만 |
|---|
| 2026.04.07 | ₩23,141 | ₩23,717 | ₩22,057 | ₩23,603 | +2.00% | 22.2만 |
|---|
| 2026.04.06 | ₩23,824 | ₩23,858 | ₩23,088 | ₩23,463 | -1.52% | 15.7만 |
|---|
| 2026.04.02 | ₩24,654 | ₩25,080 | ₩23,663 | ₩23,918 | -2.99% | 27.7만 |
|---|
| 2026.04.01 | ₩23,342 | ₩26,046 | ₩23,342 | ₩24,962 | +6.94% | 101.3만 |
|---|
| 2026.03.31 | ₩21,964 | ₩23,414 | ₩21,964 | ₩23,182 | +5.55% | 19만 |
|---|
| 2026.03.30 | ₩21,629 | ₩22,097 | ₩21,475 | ₩21,629 | 0.00% | 12.2만 |
|---|
| 2026.03.27 | ₩22,044 | ₩22,312 | ₩21,161 | ₩21,214 | -3.76% | 16.2만 |
|---|
| 2026.03.26 | ₩22,847 | ₩23,101 | ₩22,164 | ₩22,191 | -2.87% | 10.9만 |
|---|
| 2026.03.25 | ₩23,061 | ₩23,449 | ₩22,820 | ₩23,155 | +0.41% | 21.6만 |
|---|
| 2026.03.24 | ₩22,954 | ₩22,954 | ₩22,205 | ₩22,539 | -1.81% | 11.6만 |
|---|
| 2026.03.23 | ₩22,988 | ₩23,678 | ₩22,807 | ₩22,887 | -0.44% | 16.7만 |
|---|
| 2026.03.20 | ₩23,088 | ₩23,663 | ₩22,399 | ₩22,700 | -1.68% | 13.7만 |
|---|
| 2026.03.19 | ₩23,329 | ₩23,677 | ₩23,061 | ₩23,329 | 0.00% | 19.2만 |
|---|
| 2026.03.18 | ₩23,730 | ₩23,864 | ₩22,660 | ₩23,369 | -1.52% | 53.5만 |
|---|
| 2026.03.17 | ₩26,702 | ₩26,742 | ₩23,771 | ₩24,052 | -9.92% | 92.6만 |
|---|
| 2026.03.16 | ₩27,264 | ₩27,652 | ₩26,501 | ₩27,190 | -0.27% | 10.3만 |
|---|
| 2026.03.13 | ₩27,036 | ₩27,995 | ₩26,916 | ₩26,983 | -0.20% | 14.8만 |
|---|
| 2026.03.12 | ₩27,438 | ₩27,505 | ₩26,421 | ₩26,648 | -2.88% | 13.6만 |
|---|
| 2026.03.11 | ₩28,053 | ₩28,080 | ₩27,371 | ₩27,826 | -0.81% | 15.1만 |
|---|
| 2026.03.10 | ₩28,509 | ₩28,509 | ₩27,625 | ₩27,946 | -1.97% | 12.4만 |
|---|
| 2026.03.09 | ₩26,943 | ₩28,401 | ₩26,916 | ₩28,348 | +5.22% | 22.6만 |
|---|
| 2026.03.06 | ₩26,608 | ₩27,438 | ₩26,113 | ₩27,384 | +2.92% | 29.8만 |
|---|
| 2026.03.05 | ₩27,585 | ₩27,612 | ₩26,086 | ₩27,050 | -1.94% | 40.8만 |
|---|
| 2026.03.04 | ₩28,669 | ₩28,763 | ₩27,673 | ₩28,227 | -1.54% | 18.1만 |
|---|
| 2026.03.03 | ₩28,616 | ₩29,084 | ₩27,746 | ₩28,361 | -0.89% | 23.9만 |
|---|
| 2026.03.02 | ₩30,650 | ₩31,252 | ₩28,763 | ₩29,004 | -5.37% | 35만 |
|---|
| 2026.02.27 | ₩28,950 | ₩31,105 | ₩28,950 | ₩31,011 | +7.12% | 23.3만 |
|---|
| 2026.02.26 | ₩29,807 | ₩29,807 | ₩28,549 | ₩29,379 | -1.44% | 34.9만 |
|---|
| 2026.02.25 | ₩30,463 | ₩31,159 | ₩29,700 | ₩29,847 | -2.02% | 23.8만 |
|---|
| 2026.02.24 | ₩30,476 | ₩31,560 | ₩29,512 | ₩30,637 | +0.53% | 30.5만 |
|---|
| 2026.02.23 | ₩31,065 | ₩31,855 | ₩30,249 | ₩31,560 | +1.59% | 48.4만 |
|---|
| 2026.02.20 | ₩29,539 | ₩29,807 | ₩28,388 | ₩28,857 | -2.31% | 22.5만 |
|---|
| 2026.02.19 | ₩28,910 | ₩29,713 | ₩28,669 | ₩29,553 | +2.22% | 32.6만 |
|---|
| 2026.02.18 | ₩30,329 | ₩30,349 | ₩28,937 | ₩29,459 | -2.87% | 41.5만 |
|---|
| 2026.02.17 | ₩30,904 | ₩32,136 | ₩30,396 | ₩30,463 | -1.43% | 24.8만 |
|---|
| 2026.02.13 | ₩30,677 | ₩32,042 | ₩30,315 | ₩30,583 | -0.31% | 27.8만 |
|---|
| 2026.02.12 | ₩29,566 | ₩31,646 | ₩28,950 | ₩30,503 | +3.17% | 38만 |
|---|
| 2026.02.11 | ₩29,673 | ₩29,914 | ₩29,004 | ₩29,151 | -1.76% | 12.9만 |
|---|
| 2026.02.10 | ₩31,052 | ₩31,426 | ₩29,646 | ₩29,727 | -4.27% | 27.9만 |
|---|
| 2026.02.09 | ₩32,751 | ₩34,572 | ₩30,797 | ₩30,931 | -5.56% | 64.9만 |
|---|
| 2026.02.06 | ₩31,507 | ₩31,788 | ₩30,262 | ₩31,721 | +0.68% | 67.1만 |
|---|
| 2026.02.05 | ₩32,229 | ₩32,865 | ₩28,669 | ₩29,619 | -8.10% | 116.6만 |
|---|
| 2026.02.04 | ₩33,287 | ₩35,428 | ₩32,671 | ₩35,161 | +5.63% | 233.9만 |
|---|
| 2026.02.03 | ₩31,226 | ₩31,774 | ₩28,468 | ₩29,084 | -6.86% | 124.5만 |
|---|
| 2026.02.02 | ₩31,199 | ₩32,294 | ₩31,199 | ₩31,533 | +1.07% | 27.2만 |
|---|
| 2026.01.30 | ₩30,423 | ₩31,778 | ₩30,141 | ₩31,199 | +2.55% | 34.8만 |
|---|
| 2026.01.29 | ₩30,556 | ₩31,239 | ₩30,115 | ₩30,369 | -0.61% | 27.5만 |
|---|
| 2026.01.28 | ₩30,784 | ₩30,784 | ₩29,218 | ₩30,329 | -1.48% | 40만 |
|---|
| 2026.01.27 | ₩32,698 | ₩33,421 | ₩31,038 | ₩31,226 | -4.50% | 20.7만 |
|---|
| 2026.01.26 | ₩32,591 | ₩33,006 | ₩31,761 | ₩32,765 | +0.53% | 11.4만 |
|---|
| 2026.01.23 | ₩33,956 | ₩34,063 | ₩32,832 | ₩32,925 | -3.04% | 38.6만 |
|---|
| 2026.01.22 | ₩33,708 | ₩34,866 | ₩33,568 | ₩34,344 | +1.89% | 34.3만 |
|---|
| 2026.01.21 | ₩31,627 | ₩33,969 | ₩31,627 | ₩33,849 | +7.02% | 51.7만 |
|---|
| 2026.01.20 | ₩30,717 | ₩31,895 | ₩30,115 | ₩31,681 | +3.14% | 33.9만 |
|---|
| 2026.01.16 | ₩30,382 | ₩32,082 | ₩30,249 | ₩31,426 | +3.44% | 43.8만 |
|---|
| 2026.01.15 | ₩33,193 | ₩33,206 | ₩29,847 | ₩31,145 | -6.17% | 88.2만 |
|---|
| 2026.01.14 | ₩34,036 | ₩34,317 | ₩32,925 | ₩33,742 | -0.87% | 22.3만 |
|---|
| 2026.01.13 | ₩34,424 | ₩34,728 | ₩33,501 | ₩33,849 | -1.67% | 25.1만 |
|---|
| 2026.01.12 | ₩32,845 | ₩34,331 | ₩32,792 | ₩34,157 | +3.99% | 35.9만 |
|---|
| 2026.01.09 | ₩34,518 | ₩35,683 | ₩33,090 | ₩33,166 | -3.92% | 30.4만 |
|---|
| 2026.01.08 | ₩36,205 | ₩37,663 | ₩33,554 | ₩34,531 | -4.62% | 53.2만 |
|---|
| 2026.01.07 | ₩33,862 | ₩36,633 | ₩33,862 | ₩35,977 | +6.25% | 67만 |
|---|
| 2026.01.06 | ₩31,988 | ₩33,702 | ₩31,855 | ₩33,541 | +4.85% | 42.3만 |
|---|
| 2026.01.05 | ₩33,742 | ₩34,625 | ₩31,426 | ₩31,948 | -5.32% | 62.9만 |
|---|
| 2026.01.02 | ₩34,170 | ₩34,424 | ₩32,644 | ₩34,357 | +0.55% | 32.3만 |
|---|
| 2025.12.31 | ₩34,411 | ₩34,612 | ₩34,063 | ₩34,117 | -0.86% | 14.1만 |
|---|
| 2025.12.30 | ₩34,277 | ₩34,585 | ₩33,929 | ₩34,505 | +0.66% | 15.5만 |
|---|
| 2025.12.29 | ₩35,254 | ₩35,763 | ₩35,067 | ₩35,321 | +0.19% | 12.3만 |
|---|
| 2025.12.26 | ₩35,281 | ₩35,368 | ₩34,640 | ₩35,241 | -0.11% | 12.9만 |
|---|
| 2025.12.24 | ₩35,080 | ₩35,736 | ₩35,013 | ₩35,241 | +0.46% | 35.5만 |
|---|
| 2025.12.23 | ₩34,384 | ₩36,017 | ₩34,384 | ₩34,853 | +1.36% | 39.2만 |
|---|
| 2025.12.22 | ₩35,294 | ₩35,696 | ₩34,357 | ₩35,174 | -0.34% | 32.6만 |
|---|
| 2025.12.19 | ₩34,418 | ₩35,161 | ₩34,170 | ₩34,920 | +1.46% | 31.9만 |
|---|
| 2025.12.18 | ₩33,026 | ₩35,428 | ₩32,986 | ₩34,050 | +3.10% | 58.9만 |
|---|
| 2025.12.17 | ₩33,996 | ₩34,331 | ₩32,751 | ₩33,032 | -2.83% | 34.4만 |
|---|
| 2025.12.16 | ₩34,906 | ₩34,920 | ₩32,751 | ₩33,916 | -2.84% | 50만 |
|---|
| 2025.12.15 | ₩32,738 | ₩34,585 | ₩32,638 | ₩34,331 | +4.87% | 56.6만 |
|---|
| 2025.12.12 | ₩31,252 | ₩32,389 | ₩30,807 | ₩32,336 | +3.47% | 52.9만 |
|---|
| 2025.12.11 | ₩31,159 | ₩32,524 | ₩29,793 | ₩31,239 | +0.26% | 104.1만 |
|---|
| 2025.12.10 | ₩29,700 | ₩30,797 | ₩29,271 | ₩30,249 | +1.85% | 40.8만 |
|---|
| 2025.12.09 | ₩30,677 | ₩31,313 | ₩29,379 | ₩29,593 | -3.53% | 41.7만 |
|---|
| 2025.12.08 | ₩31,507 | ₩31,507 | ₩29,967 | ₩30,489 | -3.23% | 31.3만 |
|---|
| 2025.12.05 | ₩31,814 | ₩32,330 | ₩30,918 | ₩31,199 | -1.94% | 23.6만 |
|---|
| 2025.12.04 | ₩32,658 | ₩32,745 | ₩31,145 | ₩31,493 | -3.57% | 33.8만 |
|---|
| 2025.12.03 | ₩33,528 | ₩33,916 | ₩32,069 | ₩32,792 | -2.20% | 29.3만 |
|---|
| 2025.12.02 | ₩34,117 | ₩35,075 | ₩33,260 | ₩33,514 | -1.77% | 24만 |
|---|
| 2025.12.01 | ₩35,321 | ₩36,136 | ₩34,210 | ₩34,357 | -2.73% | 31.2만 |
|---|
| 2025.11.28 | ₩37,182 | ₩37,182 | ₩35,067 | ₩35,495 | -4.54% | 47.6만 |
|---|
| 2025.11.26 | ₩37,650 | ₩38,060 | ₩37,167 | ₩37,543 | -0.28% | 55.1만 |
|---|
| 2025.11.25 | ₩35,616 | ₩38,065 | ₩35,616 | ₩38,011 | +6.73% | 71.1만 |
|---|
| 2025.11.24 | ₩34,344 | ₩35,709 | ₩33,996 | ₩35,094 | +2.18% | 50.1만 |
|---|
| 2025.11.21 | ₩33,662 | ₩35,107 | ₩33,340 | ₩34,679 | +3.02% | 50.8만 |
|---|
| 2025.11.20 | ₩33,755 | ₩34,585 | ₩33,354 | ₩33,514 | -0.71% | 59만 |
|---|
| 2025.11.19 | ₩32,805 | ₩34,465 | ₩32,618 | ₩34,063 | +3.84% | 81.9만 |
|---|
| 2025.11.18 | ₩31,922 | ₩33,514 | ₩31,922 | ₩32,858 | +2.94% | 86.8만 |
|---|
| 2025.11.17 | ₩31,266 | ₩33,006 | ₩30,878 | ₩32,350 | +3.47% | 70.7만 |
|---|
| 2025.11.14 | ₩31,466 | ₩33,099 | ₩31,266 | ₩32,591 | +3.57% | 74.8만 |
|---|
| 2025.11.13 | ₩31,547 | ₩33,019 | ₩31,493 | ₩32,363 | +2.59% | 122.5만 |
|---|
| 2025.11.12 | ₩30,690 | ₩32,296 | ₩30,469 | ₩32,109 | +4.62% | 141.4만 |
|---|
| 2025.11.11 | ₩28,843 | ₩30,971 | ₩28,843 | ₩30,289 | +5.01% | 104.6만 |
|---|
| 2025.11.10 | ₩27,224 | ₩29,860 | ₩27,224 | ₩28,964 | +6.39% | 168.2만 |
|---|
| 2025.11.07 | ₩26,862 | ₩26,862 | ₩25,203 | ₩26,528 | -1.25% | 119.6만 |
|---|
| 2025.11.06 | ₩26,769 | ₩28,067 | ₩26,153 | ₩27,371 | +2.25% | 273.4만 |
|---|
| 2025.11.05 | ₩25,979 | ₩28,361 | ₩25,711 | ₩26,715 | +2.83% | 239.1만 |
|---|
| 2025.11.04 | ₩24,734 | ₩26,099 | ₩24,373 | ₩25,591 | +3.46% | 291.5만 |
|---|
| 2025.11.03 | ₩23,289 | ₩25,310 | ₩23,289 | ₩25,055 | +7.59% | 199.3만 |
|---|
| 2025.10.31 | ₩21,816 | ₩23,630 | ₩21,816 | ₩23,275 | +6.69% | 216.4만 |
|---|
| 2025.10.30 | ₩21,930 | ₩22,740 | ₩20,692 | ₩22,338 | +1.86% | 515.2만 |
|---|
| 2025.10.29 | ₩21,428 | ₩21,602 | ₩20,546 | ₩20,799 | -2.94% | 110.7만 |
|---|
| 2025.10.28 | ₩21,227 | ₩21,428 | ₩20,786 | ₩21,094 | -0.63% | 70만 |
|---|
| 2025.10.27 | ₩21,375 | ₩21,415 | ₩20,665 | ₩21,401 | +0.13% | 66.4만 |
|---|
| 2025.10.24 | ₩21,040 | ₩21,816 | ₩20,772 | ₩21,401 | +1.72% | 71.8만 |
|---|
| 2025.10.23 | ₩20,545 | ₩21,355 | ₩20,511 | ₩21,161 | +3.00% | 84.1만 |
|---|
| 2025.10.22 | ₩20,023 | ₩20,920 | ₩19,822 | ₩20,719 | +3.48% | 102.2만 |
|---|
| 2025.10.21 | ₩20,545 | ₩20,772 | ₩20,083 | ₩20,170 | -1.82% | 34.9만 |
|---|
| 2025.10.20 | ₩20,398 | ₩20,612 | ₩20,130 | ₩20,598 | +0.98% | 45.8만 |
|---|
| 2025.10.17 | ₩19,514 | ₩20,358 | ₩19,421 | ₩20,250 | +3.77% | 144.1만 |
|---|
| 2025.10.16 | ₩21,549 | ₩21,976 | ₩20,946 | ₩21,161 | -1.80% | 104.2만 |
|---|
| 2025.10.15 | ₩20,839 | ₩21,735 | ₩20,612 | ₩21,575 | +3.53% | 88.5만 |
|---|
| 2025.10.14 | ₩21,067 | ₩21,221 | ₩20,505 | ₩20,839 | -1.08% | 59.4만 |
|---|
| 2025.10.13 | ₩21,723 | ₩21,992 | ₩21,120 | ₩21,201 | -2.40% | 75.9만 |
|---|
| 2025.10.10 | ₩23,309 | ₩23,623 | ₩21,790 | ₩21,977 | -5.71% | 141.4만 |
|---|