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 | ₩32,834 | ₩33,799 | ₩32,337 | ₩33,732 | +2.74% | 13.8만 |
| 2026.10.08 | ₩34,349 | ₩34,349 | ₩31,090 | ₩33,303 | -3.05% | 66.8만 |
| 2026.10.07 | ₩33,316 | ₩35,436 | ₩33,290 | ₩34,443 | +3.38% | 46.2만 |
| 2026.10.06 | ₩32,136 | ₩33,763 | ₩31,734 | ₩32,699 | +1.75% | 28.8만 |
| 2026.10.05 | ₩32,364 | ₩33,129 | ₩31,720 | ₩31,942 | -1.31% | 17.1만 |
| 2026.10.02 | ₩32,619 | ₩33,062 | ₩31,600 | ₩31,989 | -1.93% | 18만 |
| 2026.10.01 | ₩32,606 | ₩32,659 | ₩31,787 | ₩32,364 | -0.74% | 18.4만 |
| 2026.09.30 | ₩34,550 | ₩36,091 | ₩32,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,901 |
| -4.77% |
| 42만 |
| 2026.09.29 | ₩34,403 | ₩34,859 | ₩33,504 | ₩34,416 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩34,510 | ₩34,939 | ₩33,826 | ₩34,510 | 0.00% | 10.2만 |
|---|
| 2026.09.25 | ₩34,725 | ₩34,725 | ₩33,075 | ₩34,443 | -0.81% | 15.8만 |
|---|
| 2026.09.24 | ₩33,088 | ₩35,208 | ₩32,726 | ₩34,436 | +4.07% | 42.8만 |
|---|
| 2026.09.23 | ₩34,081 | ₩34,845 | ₩32,337 | ₩32,726 | -3.97% | 22.7만 |
|---|
| 2026.09.22 | ₩32,659 | ₩34,322 | ₩31,948 | ₩33,799 | +3.49% | 27만 |
|---|
| 2026.09.21 | ₩32,190 | ₩33,799 | ₩31,767 | ₩33,464 | +3.96% | 23.5만 |
|---|
| 2026.09.18 | ₩32,485 | ₩33,008 | ₩32,082 | ₩32,793 | +0.95% | 14.8만 |
|---|
| 2026.09.17 | ₩32,512 | ₩33,182 | ₩32,015 | ₩32,740 | +0.70% | 15.1만 |
|---|
| 2026.09.16 | ₩32,136 | ₩32,659 | ₩31,694 | ₩32,042 | -0.29% | 13.6만 |
|---|
| 2026.09.15 | ₩32,860 | ₩33,334 | ₩31,653 | ₩31,948 | -2.78% | 14.7만 |
|---|
| 2026.09.14 | ₩32,217 | ₩32,807 | ₩31,586 | ₩31,962 | -0.79% | 30.2만 |
|---|
| 2026.09.11 | ₩31,499 | ₩31,613 | ₩30,661 | ₩30,728 | -2.45% | 24.2만 |
|---|
| 2026.09.10 | ₩31,559 | ₩31,868 | ₩31,184 | ₩31,264 | -0.93% | 31.5만 |
|---|
| 2026.09.09 | ₩31,814 | ₩32,136 | ₩31,063 | ₩31,305 | -1.60% | 19.4만 |
|---|
| 2026.09.08 | ₩31,881 | ₩31,922 | ₩30,768 | ₩31,372 | -1.60% | 27.7만 |
|---|
| 2026.09.04 | ₩32,874 | ₩33,263 | ₩32,140 | ₩32,713 | -0.49% | 20만 |
|---|
| 2026.09.03 | ₩34,054 | ₩34,067 | ₩32,143 | ₩33,410 | -1.89% | 28.1만 |
|---|
| 2026.09.02 | ₩33,712 | ₩35,033 | ₩33,341 | ₩33,404 | -0.92% | 25.1만 |
|---|
| 2026.09.01 | ₩34,899 | ₩35,020 | ₩33,310 | ₩33,424 | -4.23% | 29.8만 |
|---|
| 2026.08.31 | ₩33,920 | ₩33,920 | ₩32,726 | ₩33,316 | -1.78% | 18.7만 |
|---|
| 2026.08.28 | ₩34,591 | ₩34,658 | ₩33,652 | ₩34,282 | -0.89% | 27.3만 |
|---|
| 2026.08.27 | ₩35,060 | ₩35,288 | ₩34,121 | ₩34,456 | -1.72% | 47.7만 |
|---|
| 2026.08.26 | ₩37,971 | ₩38,024 | ₩34,718 | ₩35,221 | -7.24% | 93.9만 |
|---|
| 2026.08.25 | ₩38,963 | ₩39,922 | ₩37,769 | ₩37,971 | -2.55% | 24.3만 |
|---|
| 2026.08.24 | ₩39,339 | ₩39,372 | ₩37,885 | ₩38,903 | -1.11% | 13만 |
|---|
| 2026.08.21 | ₩38,172 | ₩40,358 | ₩37,721 | ₩39,339 | +3.06% | 17.5만 |
|---|
| 2026.08.20 | ₩40,344 | ₩41,029 | ₩38,614 | ₩38,802 | -3.82% | 30.4만 |
|---|
| 2026.08.19 | ₩38,896 | ₩41,837 | ₩38,675 | ₩41,042 | +5.52% | 66.1만 |
|---|
| 2026.08.18 | ₩36,039 | ₩37,890 | ₩35,999 | ₩37,742 | +4.73% | 26.6만 |
|---|
| 2026.08.17 | ₩34,872 | ₩36,079 | ₩33,987 | ₩35,261 | +1.12% | 18만 |
|---|
| 2026.08.14 | ₩36,307 | ₩36,307 | ₩34,483 | ₩35,047 | -3.47% | 27.2만 |
|---|
| 2026.08.13 | ₩38,561 | ₩38,628 | ₩36,576 | ₩36,683 | -4.87% | 14.2만 |
|---|
| 2026.08.12 | ₩36,213 | ₩37,789 | ₩35,704 | ₩37,447 | +3.41% | 15.3만 |
|---|
| 2026.08.11 | ₩37,877 | ₩38,473 | ₩36,765 | ₩37,045 | -2.20% | 17.8만 |
|---|
| 2026.08.10 | ₩35,322 | ₩38,158 | ₩35,181 | ₩38,091 | +7.84% | 38.1만 |
|---|
| 2026.08.07 | ₩35,811 | ₩35,945 | ₩33,947 | ₩35,355 | -1.27% | 30만 |
|---|
| 2026.08.06 | ₩36,173 | ₩38,091 | ₩34,738 | ₩35,811 | -1.00% | 46.5만 |
|---|
| 2026.08.05 | ₩34,591 | ₩37,233 | ₩32,834 | ₩34,617 | +0.08% | 159만 |
|---|
| 2026.08.04 | ₩31,579 | ₩32,579 | ₩31,103 | ₩31,465 | -0.36% | 36.2만 |
|---|
| 2026.08.03 | ₩33,893 | ₩33,893 | ₩31,170 | ₩31,801 | -6.17% | 35.7만 |
|---|
| 2026.07.31 | ₩33,518 | ₩33,518 | ₩31,761 | ₩33,477 | -0.12% | 28.6만 |
|---|
| 2026.07.30 | ₩35,275 | ₩35,666 | ₩33,772 | ₩33,826 | -4.11% | 55.8만 |
|---|
| 2026.07.29 | ₩37,488 | ₩38,467 | ₩36,898 | ₩37,219 | -0.72% | 16.7만 |
|---|
| 2026.07.28 | ₩37,407 | ₩38,587 | ₩37,032 | ₩37,957 | +1.47% | 25.6만 |
|---|
| 2026.07.27 | ₩36,884 | ₩37,018 | ₩35,677 | ₩36,549 | -0.91% | 15.1만 |
|---|
| 2026.07.24 | ₩36,213 | ₩37,126 | ₩35,972 | ₩36,415 | +0.56% | 21.3만 |
|---|
| 2026.07.23 | ₩33,383 | ₩36,071 | ₩33,249 | ₩35,811 | +7.27% | 24.6만 |
|---|
| 2026.07.22 | ₩35,328 | ₩35,328 | ₩33,933 | ₩34,443 | -2.51% | 9.5만 |
|---|
| 2026.07.21 | ₩33,343 | ₩35,234 | ₩33,155 | ₩35,234 | +5.67% | 20만 |
|---|
| 2026.07.20 | ₩35,918 | ₩35,918 | ₩33,451 | ₩33,558 | -6.57% | 23.9만 |
|---|
| 2026.07.17 | ₩33,960 | ₩36,093 | ₩33,866 | ₩35,583 | +4.78% | 21.9만 |
|---|
| 2026.07.16 | ₩34,604 | ₩36,187 | ₩33,371 | ₩35,087 | +1.40% | 41.1만 |
|---|
| 2026.07.15 | ₩33,424 | ₩34,490 | ₩32,914 | ₩34,228 | +2.41% | 35.8만 |
|---|
| 2026.07.14 | ₩35,342 | ₩35,342 | ₩33,290 | ₩34,175 | -3.30% | 57.1만 |
|---|
| 2026.07.13 | ₩35,704 | ₩36,723 | ₩34,926 | ₩36,079 | +1.05% | 29만 |
|---|
| 2026.07.10 | ₩37,689 | ₩37,742 | ₩35,623 | ₩36,200 | -3.95% | 33.6만 |
|---|
| 2026.07.09 | ₩37,742 | ₩38,881 | ₩37,058 | ₩37,984 | +0.64% | 26.5만 |
|---|
| 2026.07.08 | ₩38,024 | ₩39,620 | ₩37,273 | ₩38,078 | +0.14% | 31.7만 |
|---|
| 2026.07.07 | ₩39,486 | ₩40,170 | ₩38,561 | ₩39,312 | -0.44% | 69.3만 |
|---|
| 2026.07.06 | ₩37,756 | ₩37,850 | ₩35,999 | ₩37,300 | -1.21% | 35.3만 |
|---|
| 2026.07.02 | ₩36,683 | ₩39,070 | ₩36,032 | ₩37,836 | +3.14% | 52.9만 |
|---|
| 2026.07.01 | ₩38,467 | ₩38,467 | ₩35,558 | ₩36,683 | -4.64% | 33.9만 |
|---|
| 2026.06.30 | ₩39,097 | ₩39,406 | ₩36,609 | ₩37,193 | -4.87% | 64.2만 |
|---|
| 2026.06.29 | ₩38,614 | ₩39,593 | ₩37,422 | ₩39,070 | +1.18% | 81.5만 |
|---|
| 2026.06.26 | ₩33,129 | ₩38,172 | ₩33,129 | ₩37,716 | +13.85% | 118.7만 |
|---|
| 2026.06.25 | ₩32,981 | ₩34,108 | ₩32,297 | ₩33,223 | +0.73% | 60.6만 |
|---|
| 2026.06.24 | ₩33,062 | ₩33,504 | ₩31,546 | ₩32,525 | -1.62% | 34.5만 |
|---|
| 2026.06.23 | ₩32,029 | ₩32,761 | ₩31,077 | ₩31,975 | -0.17% | 41.1만 |
|---|
| 2026.06.22 | ₩31,854 | ₩32,584 | ₩31,157 | ₩31,694 | -0.51% | 30.8만 |
|---|
| 2026.06.18 | ₩32,579 | ₩32,807 | ₩30,916 | ₩31,479 | -3.38% | 28.8만 |
|---|
| 2026.06.17 | ₩32,431 | ₩32,749 | ₩31,828 | ₩32,190 | -0.74% | 49.1만 |
|---|
| 2026.06.16 | ₩33,652 | ₩34,349 | ₩32,606 | ₩32,874 | -2.31% | 19.3만 |
|---|
| 2026.06.15 | ₩33,611 | ₩33,772 | ₩32,310 | ₩33,290 | -0.96% | 34.2만 |
|---|
| 2026.06.12 | ₩35,449 | ₩35,623 | ₩33,518 | ₩33,518 | -5.45% | 34.1만 |
|---|
| 2026.06.11 | ₩33,839 | ₩35,851 | ₩33,155 | ₩35,208 | +4.04% | 45.6만 |
|---|
| 2026.06.10 | ₩34,711 | ₩35,637 | ₩33,732 | ₩33,786 | -2.67% | 33.1만 |
|---|
| 2026.06.09 | ₩35,342 | ₩36,173 | ₩33,920 | ₩34,296 | -2.96% | 66.9만 |
|---|
| 2026.06.08 | ₩35,100 | ₩36,569 | ₩34,470 | ₩34,604 | -1.41% | 93.7만 |
|---|
| 2026.06.05 | ₩34,228 | ₩35,609 | ₩33,586 | ₩33,679 | -1.61% | 105.9만 |
|---|
| 2026.06.04 | ₩32,096 | ₩34,094 | ₩31,916 | ₩33,209 | +3.47% | 74.7만 |
|---|
| 2026.06.03 | ₩29,910 | ₩31,412 | ₩29,239 | ₩30,835 | +3.09% | 82.6만 |
|---|
| 2026.06.02 | ₩30,118 | ₩30,513 | ₩29,105 | ₩29,883 | -0.78% | 47.8만 |
|---|
| 2026.06.01 | ₩31,653 | ₩32,190 | ₩30,205 | ₩30,808 | -2.67% | 42.4만 |
|---|
| 2026.05.29 | ₩33,531 | ₩33,571 | ₩31,251 | ₩32,217 | -3.92% | 48.9만 |
|---|
| 2026.05.28 | ₩31,734 | ₩34,792 | ₩31,680 | ₩33,491 | +5.54% | 56.3만 |
|---|
| 2026.05.27 | ₩30,312 | ₩31,573 | ₩30,312 | ₩31,023 | +2.35% | 27.5만 |
|---|
| 2026.05.26 | ₩30,714 | ₩30,956 | ₩29,776 | ₩30,044 | -2.18% | 28.9만 |
|---|
| 2026.05.22 | ₩29,105 | ₩30,331 | ₩29,105 | ₩30,004 | +3.09% | 26.5만 |
|---|
| 2026.05.21 | ₩27,951 | ₩29,065 | ₩27,804 | ₩28,729 | +2.78% | 34.2만 |
|---|
| 2026.05.20 | ₩27,884 | ₩28,542 | ₩26,723 | ₩27,428 | -1.64% | 39.8만 |
|---|
| 2026.05.19 | ₩26,007 | ₩27,670 | ₩25,859 | ₩27,616 | +6.19% | 58.1만 |
|---|
| 2026.05.18 | ₩26,489 | ₩26,711 | ₩25,443 | ₩25,899 | -2.23% | 51.2만 |
|---|
| 2026.05.15 | ₩26,785 | ₩27,314 | ₩26,424 | ₩26,758 | -0.10% | 59.8만 |
|---|
| 2026.05.14 | ₩27,469 | ₩27,630 | ₩26,261 | ₩26,865 | -2.20% | 73.1만 |
|---|
| 2026.05.13 | ₩26,007 | ₩27,764 | ₩26,007 | ₩27,361 | +5.21% | 74.4만 |
|---|
| 2026.05.12 | ₩25,256 | ₩26,409 | ₩25,081 | ₩26,007 | +2.97% | 72.3만 |
|---|
| 2026.05.11 | ₩23,820 | ₩26,275 | ₩23,673 | ₩24,840 | +4.28% | 63.6만 |
|---|
| 2026.05.08 | ₩25,336 | ₩25,544 | ₩23,887 | ₩23,887 | -5.72% | 59.7만 |
|---|
| 2026.05.07 | ₩26,020 | ₩26,020 | ₩24,960 | ₩25,282 | -2.84% | 31.4만 |
|---|
| 2026.05.06 | ₩26,087 | ₩26,489 | ₩25,819 | ₩25,953 | -0.51% | 42.8만 |
|---|
| 2026.05.05 | ₩25,215 | ₩26,275 | ₩24,880 | ₩25,993 | +3.09% | 67.2만 |
|---|
| 2026.05.04 | ₩24,478 | ₩25,323 | ₩24,183 | ₩24,960 | +1.97% | 82.1만 |
|---|
| 2026.05.01 | ₩24,089 | ₩25,832 | ₩23,794 | ₩24,746 | +2.73% | 118만 |
|---|
| 2026.04.30 | ₩21,782 | ₩23,851 | ₩21,782 | ₩23,016 | +5.67% | 430.7만 |
|---|
| 2026.04.29 | ₩20,253 | ₩20,320 | ₩19,515 | ₩19,515 | -3.64% | 89.6만 |
|---|
| 2026.04.28 | ₩20,521 | ₩20,829 | ₩20,179 | ₩20,628 | +0.52% | 34.2만 |
|---|
| 2026.04.27 | ₩20,964 | ₩21,473 | ₩20,360 | ₩20,414 | -2.62% | 42.2만 |
|---|
| 2026.04.24 | ₩21,943 | ₩21,943 | ₩20,548 | ₩21,165 | -3.55% | 108.5만 |
|---|
| 2026.04.23 | ₩23,284 | ₩23,364 | ₩22,533 | ₩22,788 | -2.13% | 31.4만 |
|---|
| 2026.04.22 | ₩22,372 | ₩23,043 | ₩22,130 | ₩23,043 | +3.00% | 32만 |
|---|
| 2026.04.21 | ₩22,654 | ₩22,654 | ₩21,125 | ₩22,157 | -2.19% | 106.5만 |
|---|
| 2026.04.20 | ₩23,351 | ₩23,472 | ₩22,636 | ₩22,989 | -1.55% | 17.4만 |
|---|
| 2026.04.17 | ₩22,479 | ₩23,501 | ₩22,479 | ₩23,364 | +3.94% | 53.3만 |
|---|
| 2026.04.16 | ₩22,533 | ₩23,016 | ₩21,996 | ₩22,224 | -1.37% | 45.8만 |
|---|
| 2026.04.15 | ₩23,244 | ₩23,536 | ₩21,473 | ₩22,332 | -3.92% | 48만 |
|---|
| 2026.04.14 | ₩23,391 | ₩24,089 | ₩22,855 | ₩23,257 | -0.57% | 24.3만 |
|---|
| 2026.04.13 | ₩23,874 | ₩24,397 | ₩23,430 | ₩23,579 | -1.24% | 23.2만 |
|---|
| 2026.04.10 | ₩25,041 | ₩25,041 | ₩23,874 | ₩24,102 | -3.75% | 18만 |
|---|
| 2026.04.09 | ₩24,518 | ₩25,323 | ₩24,075 | ₩24,940 | +1.72% | 11.7만 |
|---|
| 2026.04.08 | ₩24,297 | ₩25,215 | ₩23,861 | ₩24,786 | +2.01% | 19.7만 |
|---|
| 2026.04.07 | ₩23,190 | ₩23,767 | ₩22,104 | ₩23,653 | +2.00% | 22.2만 |
|---|
| 2026.04.06 | ₩23,874 | ₩23,908 | ₩23,136 | ₩23,512 | -1.52% | 15.7만 |
|---|
| 2026.04.02 | ₩24,706 | ₩25,132 | ₩23,713 | ₩23,968 | -2.99% | 27.7만 |
|---|
| 2026.04.01 | ₩23,391 | ₩26,101 | ₩23,391 | ₩25,014 | +6.94% | 101.3만 |
|---|
| 2026.03.31 | ₩22,010 | ₩23,464 | ₩22,010 | ₩23,230 | +5.55% | 19만 |
|---|
| 2026.03.30 | ₩21,674 | ₩22,144 | ₩21,520 | ₩21,674 | 0.00% | 12.2만 |
|---|
| 2026.03.27 | ₩22,090 | ₩22,358 | ₩21,205 | ₩21,259 | -3.76% | 16.2만 |
|---|
| 2026.03.26 | ₩22,895 | ₩23,150 | ₩22,211 | ₩22,238 | -2.87% | 10.9만 |
|---|
| 2026.03.25 | ₩23,110 | ₩23,499 | ₩22,868 | ₩23,203 | +0.41% | 21.6만 |
|---|
| 2026.03.24 | ₩23,002 | ₩23,002 | ₩22,251 | ₩22,586 | -1.81% | 11.6만 |
|---|
| 2026.03.23 | ₩23,036 | ₩23,728 | ₩22,855 | ₩22,935 | -0.44% | 16.7만 |
|---|
| 2026.03.20 | ₩23,136 | ₩23,713 | ₩22,446 | ₩22,747 | -1.68% | 13.7만 |
|---|
| 2026.03.19 | ₩23,378 | ₩23,727 | ₩23,110 | ₩23,378 | 0.00% | 19.2만 |
|---|
| 2026.03.18 | ₩23,780 | ₩23,914 | ₩22,707 | ₩23,418 | -1.52% | 53.5만 |
|---|
| 2026.03.17 | ₩26,758 | ₩26,798 | ₩23,820 | ₩24,102 | -9.92% | 92.6만 |
|---|
| 2026.03.16 | ₩27,321 | ₩27,710 | ₩26,557 | ₩27,247 | -0.27% | 10.3만 |
|---|
| 2026.03.13 | ₩27,093 | ₩28,053 | ₩26,972 | ₩27,039 | -0.20% | 14.8만 |
|---|
| 2026.03.12 | ₩27,495 | ₩27,562 | ₩26,476 | ₩26,704 | -2.88% | 13.6만 |
|---|
| 2026.03.11 | ₩28,112 | ₩28,139 | ₩27,428 | ₩27,884 | -0.81% | 15.1만 |
|---|
| 2026.03.10 | ₩28,568 | ₩28,568 | ₩27,683 | ₩28,005 | -1.97% | 12.4만 |
|---|
| 2026.03.09 | ₩26,999 | ₩28,461 | ₩26,972 | ₩28,407 | +5.22% | 22.6만 |
|---|
| 2026.03.06 | ₩26,664 | ₩27,495 | ₩26,168 | ₩27,442 | +2.92% | 29.8만 |
|---|
| 2026.03.05 | ₩27,643 | ₩27,670 | ₩26,141 | ₩27,106 | -1.94% | 40.8만 |
|---|
| 2026.03.04 | ₩28,729 | ₩28,823 | ₩27,731 | ₩28,287 | -1.54% | 18.1만 |
|---|
| 2026.03.03 | ₩28,676 | ₩29,145 | ₩27,804 | ₩28,421 | -0.89% | 23.9만 |
|---|
| 2026.03.02 | ₩30,714 | ₩31,318 | ₩28,823 | ₩29,065 | -5.37% | 35만 |
|---|
| 2026.02.27 | ₩29,011 | ₩31,170 | ₩29,011 | ₩31,077 | +7.12% | 23.3만 |
|---|
| 2026.02.26 | ₩29,869 | ₩29,869 | ₩28,609 | ₩29,440 | -1.44% | 34.9만 |
|---|
| 2026.02.25 | ₩30,527 | ₩31,224 | ₩29,762 | ₩29,910 | -2.02% | 23.8만 |
|---|
| 2026.02.24 | ₩30,540 | ₩31,626 | ₩29,574 | ₩30,701 | +0.53% | 30.5만 |
|---|
| 2026.02.23 | ₩31,130 | ₩31,922 | ₩30,312 | ₩31,626 | +1.59% | 48.4만 |
|---|
| 2026.02.20 | ₩29,601 | ₩29,869 | ₩28,448 | ₩28,917 | -2.31% | 22.5만 |
|---|
| 2026.02.19 | ₩28,971 | ₩29,776 | ₩28,729 | ₩29,615 | +2.22% | 32.6만 |
|---|
| 2026.02.18 | ₩30,392 | ₩30,413 | ₩28,998 | ₩29,521 | -2.87% | 41.5만 |
|---|
| 2026.02.17 | ₩30,969 | ₩32,203 | ₩30,460 | ₩30,527 | -1.43% | 24.8만 |
|---|
| 2026.02.13 | ₩30,741 | ₩32,109 | ₩30,379 | ₩30,647 | -0.31% | 27.8만 |
|---|
| 2026.02.12 | ₩29,628 | ₩31,712 | ₩29,011 | ₩30,567 | +3.17% | 38만 |
|---|
| 2026.02.11 | ₩29,735 | ₩29,977 | ₩29,065 | ₩29,212 | -1.76% | 12.9만 |
|---|
| 2026.02.10 | ₩31,117 | ₩31,492 | ₩29,708 | ₩29,789 | -4.27% | 27.9만 |
|---|
| 2026.02.09 | ₩32,820 | ₩34,644 | ₩30,862 | ₩30,996 | -5.56% | 64.9만 |
|---|
| 2026.02.06 | ₩31,573 | ₩31,854 | ₩30,325 | ₩31,787 | +0.68% | 67.1만 |
|---|
| 2026.02.05 | ₩32,297 | ₩32,934 | ₩28,729 | ₩29,682 | -8.10% | 116.6만 |
|---|
| 2026.02.04 | ₩33,357 | ₩35,503 | ₩32,740 | ₩35,234 | +5.63% | 233.9만 |
|---|
| 2026.02.03 | ₩31,291 | ₩31,841 | ₩28,528 | ₩29,145 | -6.86% | 124.5만 |
|---|
| 2026.02.02 | ₩31,264 | ₩32,361 | ₩31,264 | ₩31,600 | +1.07% | 27.2만 |
|---|
| 2026.01.30 | ₩30,486 | ₩31,845 | ₩30,205 | ₩31,264 | +2.55% | 34.8만 |
|---|
| 2026.01.29 | ₩30,621 | ₩31,305 | ₩30,178 | ₩30,433 | -0.61% | 27.5만 |
|---|
| 2026.01.28 | ₩30,849 | ₩30,849 | ₩29,279 | ₩30,392 | -1.48% | 40만 |
|---|
| 2026.01.27 | ₩32,766 | ₩33,491 | ₩31,103 | ₩31,291 | -4.50% | 20.7만 |
|---|
| 2026.01.26 | ₩32,659 | ₩33,075 | ₩31,828 | ₩32,834 | +0.53% | 11.4만 |
|---|
| 2026.01.23 | ₩34,027 | ₩34,135 | ₩32,901 | ₩32,995 | -3.04% | 38.6만 |
|---|
| 2026.01.22 | ₩33,779 | ₩34,939 | ₩33,638 | ₩34,416 | +1.89% | 34.3만 |
|---|
| 2026.01.21 | ₩31,694 | ₩34,041 | ₩31,694 | ₩33,920 | +7.02% | 51.7만 |
|---|
| 2026.01.20 | ₩30,781 | ₩31,962 | ₩30,178 | ₩31,747 | +3.14% | 33.9만 |
|---|
| 2026.01.16 | ₩30,446 | ₩32,150 | ₩30,312 | ₩31,492 | +3.44% | 43.8만 |
|---|
| 2026.01.15 | ₩33,263 | ₩33,276 | ₩29,910 | ₩31,211 | -6.17% | 88.2만 |
|---|
| 2026.01.14 | ₩34,108 | ₩34,389 | ₩32,995 | ₩33,813 | -0.87% | 22.3만 |
|---|
| 2026.01.13 | ₩34,497 | ₩34,801 | ₩33,571 | ₩33,920 | -1.67% | 25.1만 |
|---|
| 2026.01.12 | ₩32,914 | ₩34,403 | ₩32,860 | ₩34,228 | +3.99% | 35.9만 |
|---|
| 2026.01.09 | ₩34,591 | ₩35,757 | ₩33,159 | ₩33,236 | -3.92% | 30.4만 |
|---|
| 2026.01.08 | ₩36,281 | ₩37,742 | ₩33,625 | ₩34,604 | -4.62% | 53.2만 |
|---|
| 2026.01.07 | ₩33,933 | ₩36,710 | ₩33,933 | ₩36,053 | +6.25% | 67만 |
|---|
| 2026.01.06 | ₩32,056 | ₩33,772 | ₩31,922 | ₩33,611 | +4.85% | 42.3만 |
|---|
| 2026.01.05 | ₩33,813 | ₩34,698 | ₩31,492 | ₩32,015 | -5.32% | 62.9만 |
|---|
| 2026.01.02 | ₩34,242 | ₩34,497 | ₩32,713 | ₩34,430 | +0.55% | 32.3만 |
|---|
| 2025.12.31 | ₩34,483 | ₩34,684 | ₩34,135 | ₩34,188 | -0.86% | 14.1만 |
|---|
| 2025.12.30 | ₩34,349 | ₩34,658 | ₩34,000 | ₩34,577 | +0.66% | 15.5만 |
|---|
| 2025.12.29 | ₩35,328 | ₩35,838 | ₩35,140 | ₩35,395 | +0.19% | 12.3만 |
|---|
| 2025.12.26 | ₩35,355 | ₩35,442 | ₩34,713 | ₩35,315 | -0.11% | 12.9만 |
|---|
| 2025.12.24 | ₩35,154 | ₩35,811 | ₩35,087 | ₩35,315 | +0.46% | 35.5만 |
|---|
| 2025.12.23 | ₩34,456 | ₩36,093 | ₩34,456 | ₩34,926 | +1.36% | 39.2만 |
|---|
| 2025.12.22 | ₩35,368 | ₩35,771 | ₩34,430 | ₩35,248 | -0.34% | 32.6만 |
|---|
| 2025.12.19 | ₩34,490 | ₩35,234 | ₩34,242 | ₩34,993 | +1.46% | 31.9만 |
|---|
| 2025.12.18 | ₩33,095 | ₩35,503 | ₩33,055 | ₩34,121 | +3.10% | 58.9만 |
|---|
| 2025.12.17 | ₩34,067 | ₩34,403 | ₩32,820 | ₩33,102 | -2.83% | 34.4만 |
|---|
| 2025.12.16 | ₩34,980 | ₩34,993 | ₩32,820 | ₩33,987 | -2.84% | 50만 |
|---|
| 2025.12.15 | ₩32,807 | ₩34,658 | ₩32,706 | ₩34,403 | +4.87% | 56.6만 |
|---|
| 2025.12.12 | ₩31,318 | ₩32,457 | ₩30,871 | ₩32,404 | +3.47% | 52.9만 |
|---|
| 2025.12.11 | ₩31,224 | ₩32,592 | ₩29,856 | ₩31,305 | +0.26% | 104.1만 |
|---|
| 2025.12.10 | ₩29,762 | ₩30,862 | ₩29,333 | ₩30,312 | +1.85% | 40.8만 |
|---|
| 2025.12.09 | ₩30,741 | ₩31,378 | ₩29,440 | ₩29,655 | -3.53% | 41.7만 |
|---|
| 2025.12.08 | ₩31,573 | ₩31,573 | ₩30,030 | ₩30,553 | -3.23% | 31.3만 |
|---|
| 2025.12.05 | ₩31,881 | ₩32,398 | ₩30,983 | ₩31,264 | -1.94% | 23.6만 |
|---|
| 2025.12.04 | ₩32,726 | ₩32,813 | ₩31,211 | ₩31,559 | -3.57% | 33.8만 |
|---|
| 2025.12.03 | ₩33,598 | ₩33,987 | ₩32,136 | ₩32,860 | -2.20% | 29.3만 |
|---|
| 2025.12.02 | ₩34,188 | ₩35,149 | ₩33,330 | ₩33,585 | -1.77% | 24만 |
|---|
| 2025.12.01 | ₩35,395 | ₩36,212 | ₩34,282 | ₩34,430 | -2.73% | 31.2만 |
|---|
| 2025.11.28 | ₩37,260 | ₩37,260 | ₩35,140 | ₩35,570 | -4.54% | 47.6만 |
|---|
| 2025.11.26 | ₩37,729 | ₩38,140 | ₩37,245 | ₩37,622 | -0.28% | 55.1만 |
|---|
| 2025.11.25 | ₩35,690 | ₩38,145 | ₩35,690 | ₩38,091 | +6.73% | 71.1만 |
|---|
| 2025.11.24 | ₩34,416 | ₩35,784 | ₩34,067 | ₩35,167 | +2.18% | 50.1만 |
|---|
| 2025.11.21 | ₩33,732 | ₩35,181 | ₩33,410 | ₩34,752 | +3.02% | 50.8만 |
|---|
| 2025.11.20 | ₩33,826 | ₩34,658 | ₩33,424 | ₩33,585 | -0.71% | 59만 |
|---|
| 2025.11.19 | ₩32,874 | ₩34,537 | ₩32,686 | ₩34,135 | +3.84% | 81.9만 |
|---|
| 2025.11.18 | ₩31,989 | ₩33,585 | ₩31,989 | ₩32,927 | +2.94% | 86.8만 |
|---|
| 2025.11.17 | ₩31,331 | ₩33,075 | ₩30,942 | ₩32,418 | +3.47% | 70.7만 |
|---|
| 2025.11.14 | ₩31,533 | ₩33,169 | ₩31,331 | ₩32,659 | +3.57% | 74.8만 |
|---|
| 2025.11.13 | ₩31,613 | ₩33,088 | ₩31,559 | ₩32,431 | +2.59% | 122.5만 |
|---|
| 2025.11.12 | ₩30,755 | ₩32,364 | ₩30,533 | ₩32,176 | +4.62% | 141.4만 |
|---|
| 2025.11.11 | ₩28,904 | ₩31,036 | ₩28,904 | ₩30,352 | +5.01% | 104.6만 |
|---|
| 2025.11.10 | ₩27,281 | ₩29,923 | ₩27,281 | ₩29,024 | +6.39% | 168.2만 |
|---|
| 2025.11.07 | ₩26,919 | ₩26,919 | ₩25,256 | ₩26,583 | -1.25% | 119.6만 |
|---|
| 2025.11.06 | ₩26,825 | ₩28,126 | ₩26,208 | ₩27,428 | +2.25% | 273.4만 |
|---|
| 2025.11.05 | ₩26,033 | ₩28,421 | ₩25,765 | ₩26,771 | +2.83% | 239.1만 |
|---|
| 2025.11.04 | ₩24,786 | ₩26,154 | ₩24,424 | ₩25,645 | +3.46% | 291.5만 |
|---|
| 2025.11.03 | ₩23,338 | ₩25,363 | ₩23,338 | ₩25,108 | +7.59% | 199.3만 |
|---|
| 2025.10.31 | ₩21,862 | ₩23,680 | ₩21,862 | ₩23,324 | +6.69% | 216.4만 |
|---|
| 2025.10.30 | ₩21,976 | ₩22,788 | ₩20,736 | ₩22,385 | +1.86% | 515.2만 |
|---|
| 2025.10.29 | ₩21,473 | ₩21,648 | ₩20,589 | ₩20,843 | -2.94% | 110.7만 |
|---|
| 2025.10.28 | ₩21,272 | ₩21,473 | ₩20,829 | ₩21,138 | -0.63% | 70만 |
|---|
| 2025.10.27 | ₩21,420 | ₩21,460 | ₩20,709 | ₩21,446 | +0.13% | 66.4만 |
|---|
| 2025.10.24 | ₩21,084 | ₩21,862 | ₩20,816 | ₩21,446 | +1.72% | 71.8만 |
|---|
| 2025.10.23 | ₩20,588 | ₩21,399 | ₩20,555 | ₩21,205 | +3.00% | 84.1만 |
|---|
| 2025.10.22 | ₩20,065 | ₩20,964 | ₩19,864 | ₩20,762 | +3.48% | 102.2만 |
|---|
| 2025.10.21 | ₩20,588 | ₩20,816 | ₩20,125 | ₩20,212 | -1.82% | 34.9만 |
|---|
| 2025.10.20 | ₩20,440 | ₩20,655 | ₩20,172 | ₩20,642 | +0.98% | 45.8만 |
|---|
| 2025.10.17 | ₩19,555 | ₩20,400 | ₩19,461 | ₩20,293 | +3.77% | 144.1만 |
|---|
| 2025.10.16 | ₩21,594 | ₩22,022 | ₩20,990 | ₩21,205 | -1.80% | 104.2만 |
|---|
| 2025.10.15 | ₩20,883 | ₩21,780 | ₩20,655 | ₩21,621 | +3.53% | 88.5만 |
|---|
| 2025.10.14 | ₩21,111 | ₩21,265 | ₩20,548 | ₩20,883 | -1.08% | 59.4만 |
|---|
| 2025.10.13 | ₩21,768 | ₩22,038 | ₩21,165 | ₩21,245 | -2.40% | 75.9만 |
|---|
| 2025.10.10 | ₩23,358 | ₩23,673 | ₩21,835 | ₩22,023 | -5.71% | 141.4만 |
|---|