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 | ₩32,831 | ₩33,797 | ₩32,335 | ₩33,730 | +2.74% | 13.8만 |
| 2026.10.08 | ₩34,347 | ₩34,347 | ₩31,088 | ₩33,301 | -3.05% | 66.8만 |
| 2026.10.07 | ₩33,314 | ₩35,433 | ₩33,287 | ₩34,440 | +3.38% | 46.2만 |
| 2026.10.06 | ₩32,134 | ₩33,761 | ₩31,731 | ₩32,697 | +1.75% | 28.8만 |
| 2026.10.05 | ₩32,362 | ₩33,126 | ₩31,718 | ₩31,939 | -1.31% | 17.1만 |
| 2026.10.02 | ₩32,617 | ₩33,059 | ₩31,597 | ₩31,986 | -1.93% | 18만 |
| 2026.10.01 | ₩32,603 | ₩32,657 | ₩31,785 | ₩32,362 | -0.74% | 18.4만 |
| 2026.09.30 | ₩34,548 | ₩36,089 | ₩32,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,898 |
| -4.77% |
| 42만 |
| 2026.09.29 | ₩34,400 | ₩34,856 | ₩33,502 | ₩34,414 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩34,508 | ₩34,937 | ₩33,824 | ₩34,508 | 0.00% | 10.2만 |
|---|
| 2026.09.25 | ₩34,722 | ₩34,722 | ₩33,073 | ₩34,440 | -0.81% | 15.8만 |
|---|
| 2026.09.24 | ₩33,086 | ₩35,205 | ₩32,724 | ₩34,434 | +4.07% | 42.8만 |
|---|
| 2026.09.23 | ₩34,078 | ₩34,843 | ₩32,335 | ₩32,724 | -3.97% | 22.7만 |
|---|
| 2026.09.22 | ₩32,657 | ₩34,320 | ₩31,946 | ₩33,797 | +3.49% | 27만 |
|---|
| 2026.09.21 | ₩32,187 | ₩33,797 | ₩31,765 | ₩33,461 | +3.96% | 23.5만 |
|---|
| 2026.09.18 | ₩32,482 | ₩33,005 | ₩32,080 | ₩32,791 | +0.95% | 14.8만 |
|---|
| 2026.09.17 | ₩32,509 | ₩33,180 | ₩32,013 | ₩32,737 | +0.70% | 15.1만 |
|---|
| 2026.09.16 | ₩32,134 | ₩32,657 | ₩31,691 | ₩32,040 | -0.29% | 13.6만 |
|---|
| 2026.09.15 | ₩32,858 | ₩33,331 | ₩31,651 | ₩31,946 | -2.78% | 14.7만 |
|---|
| 2026.09.14 | ₩32,214 | ₩32,804 | ₩31,584 | ₩31,959 | -0.79% | 30.2만 |
|---|
| 2026.09.11 | ₩31,497 | ₩31,611 | ₩30,658 | ₩30,726 | -2.45% | 24.2만 |
|---|
| 2026.09.10 | ₩31,557 | ₩31,865 | ₩31,182 | ₩31,262 | -0.93% | 31.5만 |
|---|
| 2026.09.09 | ₩31,812 | ₩32,134 | ₩31,061 | ₩31,302 | -1.60% | 19.4만 |
|---|
| 2026.09.08 | ₩31,879 | ₩31,919 | ₩30,766 | ₩31,369 | -1.60% | 27.7만 |
|---|
| 2026.09.04 | ₩32,871 | ₩33,260 | ₩32,138 | ₩32,710 | -0.49% | 20만 |
|---|
| 2026.09.03 | ₩34,052 | ₩34,065 | ₩32,140 | ₩33,408 | -1.89% | 28.1만 |
|---|
| 2026.09.02 | ₩33,710 | ₩35,031 | ₩33,338 | ₩33,401 | -0.92% | 25.1만 |
|---|
| 2026.09.01 | ₩34,896 | ₩35,017 | ₩33,307 | ₩33,421 | -4.23% | 29.8만 |
|---|
| 2026.08.31 | ₩33,917 | ₩33,917 | ₩32,724 | ₩33,314 | -1.78% | 18.7만 |
|---|
| 2026.08.28 | ₩34,588 | ₩34,655 | ₩33,649 | ₩34,280 | -0.89% | 27.3만 |
|---|
| 2026.08.27 | ₩35,057 | ₩35,285 | ₩34,119 | ₩34,454 | -1.72% | 47.7만 |
|---|
| 2026.08.26 | ₩37,968 | ₩38,021 | ₩34,715 | ₩35,218 | -7.24% | 93.9만 |
|---|
| 2026.08.25 | ₩38,960 | ₩39,919 | ₩37,767 | ₩37,968 | -2.55% | 24.3만 |
|---|
| 2026.08.24 | ₩39,336 | ₩39,369 | ₩37,882 | ₩38,900 | -1.11% | 13만 |
|---|
| 2026.08.21 | ₩38,169 | ₩40,355 | ₩37,718 | ₩39,336 | +3.06% | 17.5만 |
|---|
| 2026.08.20 | ₩40,341 | ₩41,025 | ₩38,611 | ₩38,799 | -3.82% | 30.4만 |
|---|
| 2026.08.19 | ₩38,893 | ₩41,834 | ₩38,672 | ₩41,039 | +5.52% | 66.1만 |
|---|
| 2026.08.18 | ₩36,036 | ₩37,887 | ₩35,996 | ₩37,740 | +4.73% | 26.6만 |
|---|
| 2026.08.17 | ₩34,870 | ₩36,077 | ₩33,984 | ₩35,259 | +1.12% | 18만 |
|---|
| 2026.08.14 | ₩36,305 | ₩36,305 | ₩34,481 | ₩35,044 | -3.47% | 27.2만 |
|---|
| 2026.08.13 | ₩38,558 | ₩38,625 | ₩36,573 | ₩36,680 | -4.87% | 14.2만 |
|---|
| 2026.08.12 | ₩36,211 | ₩37,787 | ₩35,701 | ₩37,445 | +3.41% | 15.3만 |
|---|
| 2026.08.11 | ₩37,874 | ₩38,471 | ₩36,762 | ₩37,042 | -2.20% | 17.8만 |
|---|
| 2026.08.10 | ₩35,319 | ₩38,155 | ₩35,178 | ₩38,088 | +7.84% | 38.1만 |
|---|
| 2026.08.07 | ₩35,808 | ₩35,943 | ₩33,944 | ₩35,352 | -1.27% | 30만 |
|---|
| 2026.08.06 | ₩36,171 | ₩38,088 | ₩34,736 | ₩35,808 | -1.00% | 46.5만 |
|---|
| 2026.08.05 | ₩34,588 | ₩37,230 | ₩32,831 | ₩34,615 | +0.08% | 159만 |
|---|
| 2026.08.04 | ₩31,577 | ₩32,576 | ₩31,101 | ₩31,463 | -0.36% | 36.2만 |
|---|
| 2026.08.03 | ₩33,891 | ₩33,891 | ₩31,168 | ₩31,798 | -6.17% | 35.7만 |
|---|
| 2026.07.31 | ₩33,515 | ₩33,515 | ₩31,758 | ₩33,475 | -0.12% | 28.6만 |
|---|
| 2026.07.30 | ₩35,272 | ₩35,664 | ₩33,770 | ₩33,824 | -4.11% | 55.8만 |
|---|
| 2026.07.29 | ₩37,485 | ₩38,464 | ₩36,895 | ₩37,217 | -0.72% | 16.7만 |
|---|
| 2026.07.28 | ₩37,404 | ₩38,585 | ₩37,029 | ₩37,954 | +1.47% | 25.6만 |
|---|
| 2026.07.27 | ₩36,881 | ₩37,015 | ₩35,674 | ₩36,546 | -0.91% | 15.1만 |
|---|
| 2026.07.24 | ₩36,211 | ₩37,123 | ₩35,969 | ₩36,412 | +0.56% | 21.3만 |
|---|
| 2026.07.23 | ₩33,381 | ₩36,069 | ₩33,247 | ₩35,808 | +7.27% | 24.6만 |
|---|
| 2026.07.22 | ₩35,326 | ₩35,326 | ₩33,931 | ₩34,440 | -2.51% | 9.5만 |
|---|
| 2026.07.21 | ₩33,341 | ₩35,232 | ₩33,153 | ₩35,232 | +5.67% | 20만 |
|---|
| 2026.07.20 | ₩35,916 | ₩35,916 | ₩33,448 | ₩33,555 | -6.57% | 23.9만 |
|---|
| 2026.07.17 | ₩33,958 | ₩36,090 | ₩33,864 | ₩35,580 | +4.78% | 21.9만 |
|---|
| 2026.07.16 | ₩34,601 | ₩36,184 | ₩33,369 | ₩35,084 | +1.40% | 41.1만 |
|---|
| 2026.07.15 | ₩33,421 | ₩34,487 | ₩32,912 | ₩34,226 | +2.41% | 35.8만 |
|---|
| 2026.07.14 | ₩35,339 | ₩35,339 | ₩33,287 | ₩34,172 | -3.30% | 57.1만 |
|---|
| 2026.07.13 | ₩35,701 | ₩36,720 | ₩34,923 | ₩36,077 | +1.05% | 29만 |
|---|
| 2026.07.10 | ₩37,686 | ₩37,740 | ₩35,621 | ₩36,197 | -3.95% | 33.6만 |
|---|
| 2026.07.09 | ₩37,740 | ₩38,878 | ₩37,056 | ₩37,981 | +0.64% | 26.5만 |
|---|
| 2026.07.08 | ₩38,021 | ₩39,617 | ₩37,270 | ₩38,075 | +0.14% | 31.7만 |
|---|
| 2026.07.07 | ₩39,483 | ₩40,167 | ₩38,558 | ₩39,309 | -0.44% | 69.3만 |
|---|
| 2026.07.06 | ₩37,753 | ₩37,847 | ₩35,996 | ₩37,297 | -1.21% | 35.3만 |
|---|
| 2026.07.02 | ₩36,680 | ₩39,067 | ₩36,030 | ₩37,834 | +3.14% | 52.9만 |
|---|
| 2026.07.01 | ₩38,464 | ₩38,464 | ₩35,555 | ₩36,680 | -4.64% | 33.9만 |
|---|
| 2026.06.30 | ₩39,094 | ₩39,403 | ₩36,606 | ₩37,190 | -4.87% | 64.2만 |
|---|
| 2026.06.29 | ₩38,611 | ₩39,590 | ₩37,419 | ₩39,067 | +1.18% | 81.5만 |
|---|
| 2026.06.26 | ₩33,126 | ₩38,169 | ₩33,126 | ₩37,713 | +13.85% | 118.7만 |
|---|
| 2026.06.25 | ₩32,979 | ₩34,105 | ₩32,295 | ₩33,220 | +0.73% | 60.6만 |
|---|
| 2026.06.24 | ₩33,059 | ₩33,502 | ₩31,544 | ₩32,523 | -1.62% | 34.5만 |
|---|
| 2026.06.23 | ₩32,026 | ₩32,759 | ₩31,074 | ₩31,973 | -0.17% | 41.1만 |
|---|
| 2026.06.22 | ₩31,852 | ₩32,582 | ₩31,155 | ₩31,691 | -0.51% | 30.8만 |
|---|
| 2026.06.18 | ₩32,576 | ₩32,804 | ₩30,913 | ₩31,477 | -3.38% | 28.8만 |
|---|
| 2026.06.17 | ₩32,429 | ₩32,747 | ₩31,825 | ₩32,187 | -0.74% | 49.1만 |
|---|
| 2026.06.16 | ₩33,649 | ₩34,347 | ₩32,603 | ₩32,871 | -2.31% | 19.3만 |
|---|
| 2026.06.15 | ₩33,609 | ₩33,770 | ₩32,308 | ₩33,287 | -0.96% | 34.2만 |
|---|
| 2026.06.12 | ₩35,446 | ₩35,621 | ₩33,515 | ₩33,515 | -5.45% | 34.1만 |
|---|
| 2026.06.11 | ₩33,837 | ₩35,849 | ₩33,153 | ₩35,205 | +4.04% | 45.6만 |
|---|
| 2026.06.10 | ₩34,709 | ₩35,634 | ₩33,730 | ₩33,783 | -2.67% | 33.1만 |
|---|
| 2026.06.09 | ₩35,339 | ₩36,171 | ₩33,917 | ₩34,293 | -2.96% | 66.9만 |
|---|
| 2026.06.08 | ₩35,098 | ₩36,566 | ₩34,467 | ₩34,601 | -1.41% | 93.7만 |
|---|
| 2026.06.05 | ₩34,226 | ₩35,606 | ₩33,583 | ₩33,676 | -1.61% | 105.9만 |
|---|
| 2026.06.04 | ₩32,093 | ₩34,092 | ₩31,914 | ₩33,207 | +3.47% | 74.7만 |
|---|
| 2026.06.03 | ₩29,907 | ₩31,409 | ₩29,237 | ₩30,833 | +3.09% | 82.6만 |
|---|
| 2026.06.02 | ₩30,115 | ₩30,511 | ₩29,103 | ₩29,881 | -0.78% | 47.8만 |
|---|
| 2026.06.01 | ₩31,651 | ₩32,187 | ₩30,202 | ₩30,806 | -2.67% | 42.4만 |
|---|
| 2026.05.29 | ₩33,529 | ₩33,569 | ₩31,249 | ₩32,214 | -3.92% | 48.9만 |
|---|
| 2026.05.28 | ₩31,731 | ₩34,789 | ₩31,678 | ₩33,488 | +5.54% | 56.3만 |
|---|
| 2026.05.27 | ₩30,310 | ₩31,570 | ₩30,310 | ₩31,021 | +2.35% | 27.5만 |
|---|
| 2026.05.26 | ₩30,712 | ₩30,954 | ₩29,773 | ₩30,042 | -2.18% | 28.9만 |
|---|
| 2026.05.22 | ₩29,103 | ₩30,329 | ₩29,103 | ₩30,001 | +3.09% | 26.5만 |
|---|
| 2026.05.21 | ₩27,949 | ₩29,063 | ₩27,802 | ₩28,727 | +2.78% | 34.2만 |
|---|
| 2026.05.20 | ₩27,882 | ₩28,539 | ₩26,721 | ₩27,426 | -1.64% | 39.8만 |
|---|
| 2026.05.19 | ₩26,005 | ₩27,668 | ₩25,857 | ₩27,614 | +6.19% | 58.1만 |
|---|
| 2026.05.18 | ₩26,488 | ₩26,709 | ₩25,441 | ₩25,897 | -2.23% | 51.2만 |
|---|
| 2026.05.15 | ₩26,783 | ₩27,312 | ₩26,422 | ₩26,756 | -0.10% | 59.8만 |
|---|
| 2026.05.14 | ₩27,467 | ₩27,627 | ₩26,260 | ₩26,863 | -2.20% | 73.1만 |
|---|
| 2026.05.13 | ₩26,005 | ₩27,762 | ₩26,005 | ₩27,359 | +5.21% | 74.4만 |
|---|
| 2026.05.12 | ₩25,254 | ₩26,407 | ₩25,079 | ₩26,005 | +2.97% | 72.3만 |
|---|
| 2026.05.11 | ₩23,819 | ₩26,273 | ₩23,671 | ₩24,838 | +4.28% | 63.6만 |
|---|
| 2026.05.08 | ₩25,334 | ₩25,542 | ₩23,886 | ₩23,886 | -5.72% | 59.7만 |
|---|
| 2026.05.07 | ₩26,018 | ₩26,018 | ₩24,959 | ₩25,280 | -2.84% | 31.4만 |
|---|
| 2026.05.06 | ₩26,085 | ₩26,488 | ₩25,817 | ₩25,951 | -0.51% | 42.8만 |
|---|
| 2026.05.05 | ₩25,213 | ₩26,273 | ₩24,878 | ₩25,991 | +3.09% | 67.2만 |
|---|
| 2026.05.04 | ₩24,476 | ₩25,321 | ₩24,181 | ₩24,959 | +1.97% | 82.1만 |
|---|
| 2026.05.01 | ₩24,087 | ₩25,830 | ₩23,792 | ₩24,744 | +2.73% | 118만 |
|---|
| 2026.04.30 | ₩21,780 | ₩23,849 | ₩21,780 | ₩23,014 | +5.67% | 430.7만 |
|---|
| 2026.04.29 | ₩20,251 | ₩20,318 | ₩19,514 | ₩19,514 | -3.64% | 89.6만 |
|---|
| 2026.04.28 | ₩20,519 | ₩20,828 | ₩20,177 | ₩20,627 | +0.52% | 34.2만 |
|---|
| 2026.04.27 | ₩20,962 | ₩21,472 | ₩20,359 | ₩20,412 | -2.62% | 42.2만 |
|---|
| 2026.04.24 | ₩21,941 | ₩21,941 | ₩20,546 | ₩21,163 | -3.55% | 108.5만 |
|---|
| 2026.04.23 | ₩23,282 | ₩23,363 | ₩22,531 | ₩22,786 | -2.13% | 31.4만 |
|---|
| 2026.04.22 | ₩22,370 | ₩23,041 | ₩22,129 | ₩23,041 | +3.00% | 32만 |
|---|
| 2026.04.21 | ₩22,652 | ₩22,652 | ₩21,123 | ₩22,156 | -2.19% | 106.5만 |
|---|
| 2026.04.20 | ₩23,349 | ₩23,470 | ₩22,634 | ₩22,987 | -1.55% | 17.4만 |
|---|
| 2026.04.17 | ₩22,478 | ₩23,499 | ₩22,478 | ₩23,363 | +3.94% | 53.3만 |
|---|
| 2026.04.16 | ₩22,531 | ₩23,014 | ₩21,995 | ₩22,223 | -1.37% | 45.8만 |
|---|
| 2026.04.15 | ₩23,242 | ₩23,534 | ₩21,472 | ₩22,330 | -3.92% | 48만 |
|---|
| 2026.04.14 | ₩23,389 | ₩24,087 | ₩22,853 | ₩23,255 | -0.57% | 24.3만 |
|---|
| 2026.04.13 | ₩23,872 | ₩24,395 | ₩23,428 | ₩23,577 | -1.24% | 23.2만 |
|---|
| 2026.04.10 | ₩25,039 | ₩25,039 | ₩23,872 | ₩24,100 | -3.75% | 18만 |
|---|
| 2026.04.09 | ₩24,516 | ₩25,321 | ₩24,073 | ₩24,938 | +1.72% | 11.7만 |
|---|
| 2026.04.08 | ₩24,295 | ₩25,213 | ₩23,859 | ₩24,784 | +2.01% | 19.7만 |
|---|
| 2026.04.07 | ₩23,188 | ₩23,765 | ₩22,102 | ₩23,651 | +2.00% | 22.2만 |
|---|
| 2026.04.06 | ₩23,872 | ₩23,906 | ₩23,135 | ₩23,510 | -1.52% | 15.7만 |
|---|
| 2026.04.02 | ₩24,704 | ₩25,130 | ₩23,711 | ₩23,966 | -2.99% | 27.7만 |
|---|
| 2026.04.01 | ₩23,389 | ₩26,099 | ₩23,389 | ₩25,012 | +6.94% | 101.3만 |
|---|
| 2026.03.31 | ₩22,008 | ₩23,462 | ₩22,008 | ₩23,229 | +5.55% | 19만 |
|---|
| 2026.03.30 | ₩21,673 | ₩22,142 | ₩21,519 | ₩21,673 | 0.00% | 12.2만 |
|---|
| 2026.03.27 | ₩22,089 | ₩22,357 | ₩21,203 | ₩21,257 | -3.76% | 16.2만 |
|---|
| 2026.03.26 | ₩22,893 | ₩23,148 | ₩22,209 | ₩22,236 | -2.87% | 10.9만 |
|---|
| 2026.03.25 | ₩23,108 | ₩23,497 | ₩22,866 | ₩23,202 | +0.41% | 21.6만 |
|---|
| 2026.03.24 | ₩23,001 | ₩23,001 | ₩22,250 | ₩22,585 | -1.81% | 11.6만 |
|---|
| 2026.03.23 | ₩23,034 | ₩23,726 | ₩22,853 | ₩22,933 | -0.44% | 16.7만 |
|---|
| 2026.03.20 | ₩23,135 | ₩23,711 | ₩22,444 | ₩22,746 | -1.68% | 13.7만 |
|---|
| 2026.03.19 | ₩23,376 | ₩23,725 | ₩23,108 | ₩23,376 | 0.00% | 19.2만 |
|---|
| 2026.03.18 | ₩23,778 | ₩23,913 | ₩22,706 | ₩23,416 | -1.52% | 53.5만 |
|---|
| 2026.03.17 | ₩26,756 | ₩26,796 | ₩23,819 | ₩24,100 | -9.92% | 92.6만 |
|---|
| 2026.03.16 | ₩27,319 | ₩27,708 | ₩26,555 | ₩27,245 | -0.27% | 10.3만 |
|---|
| 2026.03.13 | ₩27,091 | ₩28,051 | ₩26,970 | ₩27,037 | -0.20% | 14.8만 |
|---|
| 2026.03.12 | ₩27,493 | ₩27,560 | ₩26,474 | ₩26,702 | -2.88% | 13.6만 |
|---|
| 2026.03.11 | ₩28,110 | ₩28,137 | ₩27,426 | ₩27,882 | -0.81% | 15.1만 |
|---|
| 2026.03.10 | ₩28,566 | ₩28,566 | ₩27,681 | ₩28,003 | -1.97% | 12.4만 |
|---|
| 2026.03.09 | ₩26,997 | ₩28,459 | ₩26,970 | ₩28,405 | +5.22% | 22.6만 |
|---|
| 2026.03.06 | ₩26,662 | ₩27,493 | ₩26,166 | ₩27,440 | +2.92% | 29.8만 |
|---|
| 2026.03.05 | ₩27,641 | ₩27,668 | ₩26,139 | ₩27,104 | -1.94% | 40.8만 |
|---|
| 2026.03.04 | ₩28,727 | ₩28,821 | ₩27,729 | ₩28,285 | -1.54% | 18.1만 |
|---|
| 2026.03.03 | ₩28,674 | ₩29,143 | ₩27,802 | ₩28,419 | -0.89% | 23.9만 |
|---|
| 2026.03.02 | ₩30,712 | ₩31,316 | ₩28,821 | ₩29,063 | -5.37% | 35만 |
|---|
| 2026.02.27 | ₩29,009 | ₩31,168 | ₩29,009 | ₩31,074 | +7.12% | 23.3만 |
|---|
| 2026.02.26 | ₩29,867 | ₩29,867 | ₩28,607 | ₩29,438 | -1.44% | 34.9만 |
|---|
| 2026.02.25 | ₩30,524 | ₩31,222 | ₩29,760 | ₩29,907 | -2.02% | 23.8만 |
|---|
| 2026.02.24 | ₩30,538 | ₩31,624 | ₩29,572 | ₩30,699 | +0.53% | 30.5만 |
|---|
| 2026.02.23 | ₩31,128 | ₩31,919 | ₩30,310 | ₩31,624 | +1.59% | 48.4만 |
|---|
| 2026.02.20 | ₩29,599 | ₩29,867 | ₩28,446 | ₩28,915 | -2.31% | 22.5만 |
|---|
| 2026.02.19 | ₩28,969 | ₩29,773 | ₩28,727 | ₩29,612 | +2.22% | 32.6만 |
|---|
| 2026.02.18 | ₩30,390 | ₩30,410 | ₩28,995 | ₩29,518 | -2.87% | 41.5만 |
|---|
| 2026.02.17 | ₩30,967 | ₩32,201 | ₩30,457 | ₩30,524 | -1.43% | 24.8만 |
|---|
| 2026.02.13 | ₩30,739 | ₩32,107 | ₩30,377 | ₩30,645 | -0.31% | 27.8만 |
|---|
| 2026.02.12 | ₩29,626 | ₩31,710 | ₩29,009 | ₩30,565 | +3.17% | 38만 |
|---|
| 2026.02.11 | ₩29,733 | ₩29,974 | ₩29,063 | ₩29,210 | -1.76% | 12.9만 |
|---|
| 2026.02.10 | ₩31,114 | ₩31,490 | ₩29,706 | ₩29,787 | -4.27% | 27.9만 |
|---|
| 2026.02.09 | ₩32,818 | ₩34,642 | ₩30,860 | ₩30,994 | -5.56% | 64.9만 |
|---|
| 2026.02.06 | ₩31,570 | ₩31,852 | ₩30,323 | ₩31,785 | +0.68% | 67.1만 |
|---|
| 2026.02.05 | ₩32,295 | ₩32,932 | ₩28,727 | ₩29,679 | -8.10% | 116.6만 |
|---|
| 2026.02.04 | ₩33,354 | ₩35,500 | ₩32,737 | ₩35,232 | +5.63% | 233.9만 |
|---|
| 2026.02.03 | ₩31,289 | ₩31,839 | ₩28,526 | ₩29,143 | -6.86% | 124.5만 |
|---|
| 2026.02.02 | ₩31,262 | ₩32,359 | ₩31,262 | ₩31,597 | +1.07% | 27.2만 |
|---|
| 2026.01.30 | ₩30,484 | ₩31,843 | ₩30,202 | ₩31,262 | +2.55% | 34.8만 |
|---|
| 2026.01.29 | ₩30,618 | ₩31,302 | ₩30,176 | ₩30,430 | -0.61% | 27.5만 |
|---|
| 2026.01.28 | ₩30,846 | ₩30,846 | ₩29,277 | ₩30,390 | -1.48% | 40만 |
|---|
| 2026.01.27 | ₩32,764 | ₩33,488 | ₩31,101 | ₩31,289 | -4.50% | 20.7만 |
|---|
| 2026.01.26 | ₩32,657 | ₩33,073 | ₩31,825 | ₩32,831 | +0.53% | 11.4만 |
|---|
| 2026.01.23 | ₩34,025 | ₩34,132 | ₩32,898 | ₩32,992 | -3.04% | 38.6만 |
|---|
| 2026.01.22 | ₩33,777 | ₩34,937 | ₩33,636 | ₩34,414 | +1.89% | 34.3만 |
|---|
| 2026.01.21 | ₩31,691 | ₩34,038 | ₩31,691 | ₩33,917 | +7.02% | 51.7만 |
|---|
| 2026.01.20 | ₩30,779 | ₩31,959 | ₩30,176 | ₩31,745 | +3.14% | 33.9만 |
|---|
| 2026.01.16 | ₩30,444 | ₩32,147 | ₩30,310 | ₩31,490 | +3.44% | 43.8만 |
|---|
| 2026.01.15 | ₩33,260 | ₩33,274 | ₩29,907 | ₩31,208 | -6.17% | 88.2만 |
|---|
| 2026.01.14 | ₩34,105 | ₩34,387 | ₩32,992 | ₩33,810 | -0.87% | 22.3만 |
|---|
| 2026.01.13 | ₩34,494 | ₩34,799 | ₩33,569 | ₩33,917 | -1.67% | 25.1만 |
|---|
| 2026.01.12 | ₩32,912 | ₩34,400 | ₩32,858 | ₩34,226 | +3.99% | 35.9만 |
|---|
| 2026.01.09 | ₩34,588 | ₩35,755 | ₩33,157 | ₩33,233 | -3.92% | 30.4만 |
|---|
| 2026.01.08 | ₩36,278 | ₩37,740 | ₩33,622 | ₩34,601 | -4.62% | 53.2만 |
|---|
| 2026.01.07 | ₩33,931 | ₩36,707 | ₩33,931 | ₩36,050 | +6.25% | 67만 |
|---|
| 2026.01.06 | ₩32,053 | ₩33,770 | ₩31,919 | ₩33,609 | +4.85% | 42.3만 |
|---|
| 2026.01.05 | ₩33,810 | ₩34,695 | ₩31,490 | ₩32,013 | -5.32% | 62.9만 |
|---|
| 2026.01.02 | ₩34,239 | ₩34,494 | ₩32,710 | ₩34,427 | +0.55% | 32.3만 |
|---|
| 2025.12.31 | ₩34,481 | ₩34,682 | ₩34,132 | ₩34,186 | -0.86% | 14.1만 |
|---|
| 2025.12.30 | ₩34,347 | ₩34,655 | ₩33,998 | ₩34,575 | +0.66% | 15.5만 |
|---|
| 2025.12.29 | ₩35,326 | ₩35,835 | ₩35,138 | ₩35,393 | +0.19% | 12.3만 |
|---|
| 2025.12.26 | ₩35,352 | ₩35,440 | ₩34,710 | ₩35,312 | -0.11% | 12.9만 |
|---|
| 2025.12.24 | ₩35,151 | ₩35,808 | ₩35,084 | ₩35,312 | +0.46% | 35.5만 |
|---|
| 2025.12.23 | ₩34,454 | ₩36,090 | ₩34,454 | ₩34,923 | +1.36% | 39.2만 |
|---|
| 2025.12.22 | ₩35,366 | ₩35,768 | ₩34,427 | ₩35,245 | -0.34% | 32.6만 |
|---|
| 2025.12.19 | ₩34,487 | ₩35,232 | ₩34,239 | ₩34,990 | +1.46% | 31.9만 |
|---|
| 2025.12.18 | ₩33,093 | ₩35,500 | ₩33,052 | ₩34,119 | +3.10% | 58.9만 |
|---|
| 2025.12.17 | ₩34,065 | ₩34,400 | ₩32,818 | ₩33,099 | -2.83% | 34.4만 |
|---|
| 2025.12.16 | ₩34,977 | ₩34,990 | ₩32,818 | ₩33,984 | -2.84% | 50만 |
|---|
| 2025.12.15 | ₩32,804 | ₩34,655 | ₩32,704 | ₩34,400 | +4.87% | 56.6만 |
|---|
| 2025.12.12 | ₩31,316 | ₩32,454 | ₩30,869 | ₩32,402 | +3.47% | 52.9만 |
|---|
| 2025.12.11 | ₩31,222 | ₩32,590 | ₩29,854 | ₩31,302 | +0.26% | 104.1만 |
|---|
| 2025.12.10 | ₩29,760 | ₩30,860 | ₩29,331 | ₩30,310 | +1.85% | 40.8만 |
|---|
| 2025.12.09 | ₩30,739 | ₩31,376 | ₩29,438 | ₩29,653 | -3.53% | 41.7만 |
|---|
| 2025.12.08 | ₩31,570 | ₩31,570 | ₩30,028 | ₩30,551 | -3.23% | 31.3만 |
|---|
| 2025.12.05 | ₩31,879 | ₩32,395 | ₩30,980 | ₩31,262 | -1.94% | 23.6만 |
|---|
| 2025.12.04 | ₩32,724 | ₩32,811 | ₩31,208 | ₩31,557 | -3.57% | 33.8만 |
|---|
| 2025.12.03 | ₩33,596 | ₩33,984 | ₩32,134 | ₩32,858 | -2.20% | 29.3만 |
|---|
| 2025.12.02 | ₩34,186 | ₩35,146 | ₩33,327 | ₩33,582 | -1.77% | 24만 |
|---|
| 2025.12.01 | ₩35,393 | ₩36,209 | ₩34,280 | ₩34,427 | -2.73% | 31.2만 |
|---|
| 2025.11.28 | ₩37,257 | ₩37,257 | ₩35,138 | ₩35,567 | -4.54% | 47.6만 |
|---|
| 2025.11.26 | ₩37,726 | ₩38,137 | ₩37,242 | ₩37,619 | -0.28% | 55.1만 |
|---|
| 2025.11.25 | ₩35,688 | ₩38,142 | ₩35,688 | ₩38,088 | +6.73% | 71.1만 |
|---|
| 2025.11.24 | ₩34,414 | ₩35,782 | ₩34,065 | ₩35,165 | +2.18% | 50.1만 |
|---|
| 2025.11.21 | ₩33,730 | ₩35,178 | ₩33,408 | ₩34,749 | +3.02% | 50.8만 |
|---|
| 2025.11.20 | ₩33,824 | ₩34,655 | ₩33,421 | ₩33,582 | -0.71% | 59만 |
|---|
| 2025.11.19 | ₩32,871 | ₩34,534 | ₩32,684 | ₩34,132 | +3.84% | 81.9만 |
|---|
| 2025.11.18 | ₩31,986 | ₩33,582 | ₩31,986 | ₩32,925 | +2.94% | 86.8만 |
|---|
| 2025.11.17 | ₩31,329 | ₩33,073 | ₩30,940 | ₩32,415 | +3.47% | 70.7만 |
|---|
| 2025.11.14 | ₩31,530 | ₩33,166 | ₩31,329 | ₩32,657 | +3.57% | 74.8만 |
|---|
| 2025.11.13 | ₩31,611 | ₩33,086 | ₩31,557 | ₩32,429 | +2.59% | 122.5만 |
|---|
| 2025.11.12 | ₩30,752 | ₩32,362 | ₩30,531 | ₩32,174 | +4.62% | 141.4만 |
|---|
| 2025.11.11 | ₩28,902 | ₩31,034 | ₩28,902 | ₩30,350 | +5.01% | 104.6만 |
|---|
| 2025.11.10 | ₩27,279 | ₩29,921 | ₩27,279 | ₩29,022 | +6.39% | 168.2만 |
|---|
| 2025.11.07 | ₩26,917 | ₩26,917 | ₩25,254 | ₩26,581 | -1.25% | 119.6만 |
|---|
| 2025.11.06 | ₩26,823 | ₩28,124 | ₩26,206 | ₩27,426 | +2.25% | 273.4만 |
|---|
| 2025.11.05 | ₩26,032 | ₩28,419 | ₩25,763 | ₩26,769 | +2.83% | 239.1만 |
|---|
| 2025.11.04 | ₩24,784 | ₩26,152 | ₩24,422 | ₩25,643 | +3.46% | 291.5만 |
|---|
| 2025.11.03 | ₩23,336 | ₩25,361 | ₩23,336 | ₩25,106 | +7.59% | 199.3만 |
|---|
| 2025.10.31 | ₩21,861 | ₩23,678 | ₩21,861 | ₩23,322 | +6.69% | 216.4만 |
|---|
| 2025.10.30 | ₩21,975 | ₩22,786 | ₩20,734 | ₩22,384 | +1.86% | 515.2만 |
|---|
| 2025.10.29 | ₩21,472 | ₩21,646 | ₩20,588 | ₩20,841 | -2.94% | 110.7만 |
|---|
| 2025.10.28 | ₩21,270 | ₩21,472 | ₩20,828 | ₩21,136 | -0.63% | 70만 |
|---|
| 2025.10.27 | ₩21,418 | ₩21,458 | ₩20,707 | ₩21,445 | +0.13% | 66.4만 |
|---|
| 2025.10.24 | ₩21,083 | ₩21,861 | ₩20,814 | ₩21,445 | +1.72% | 71.8만 |
|---|
| 2025.10.23 | ₩20,586 | ₩21,398 | ₩20,553 | ₩21,203 | +3.00% | 84.1만 |
|---|
| 2025.10.22 | ₩20,063 | ₩20,962 | ₩19,862 | ₩20,761 | +3.48% | 102.2만 |
|---|
| 2025.10.21 | ₩20,586 | ₩20,814 | ₩20,124 | ₩20,211 | -1.82% | 34.9만 |
|---|
| 2025.10.20 | ₩20,439 | ₩20,654 | ₩20,171 | ₩20,640 | +0.98% | 45.8만 |
|---|
| 2025.10.17 | ₩19,554 | ₩20,399 | ₩19,460 | ₩20,291 | +3.77% | 144.1만 |
|---|
| 2025.10.16 | ₩21,592 | ₩22,020 | ₩20,989 | ₩21,203 | -1.80% | 104.2만 |
|---|
| 2025.10.15 | ₩20,882 | ₩21,779 | ₩20,654 | ₩21,619 | +3.53% | 88.5만 |
|---|
| 2025.10.14 | ₩21,110 | ₩21,264 | ₩20,546 | ₩20,882 | -1.08% | 59.4만 |
|---|
| 2025.10.13 | ₩21,767 | ₩22,036 | ₩21,163 | ₩21,244 | -2.40% | 75.9만 |
|---|
| 2025.10.10 | ₩23,356 | ₩23,671 | ₩21,834 | ₩22,022 | -5.71% | 141.4만 |
|---|