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 | ₩32,841 | ₩33,807 | ₩32,345 | ₩33,740 | +2.74% | 13.8만 |
| 2026.10.08 | ₩34,357 | ₩34,357 | ₩31,097 | ₩33,310 | -3.05% | 66.8만 |
| 2026.10.07 | ₩33,324 | ₩35,443 | ₩33,297 | ₩34,451 | +3.38% | 46.2만 |
| 2026.10.06 | ₩32,143 | ₩33,771 | ₩31,741 | ₩32,707 | +1.75% | 28.8만 |
| 2026.10.05 | ₩32,371 | ₩33,136 | ₩31,727 | ₩31,949 | -1.31% | 17.1만 |
| 2026.10.02 | ₩32,626 | ₩33,069 | ₩31,607 | ₩31,996 | -1.93% | 18만 |
| 2026.10.01 | ₩32,613 | ₩32,666 | ₩31,794 | ₩32,371 | -0.74% | 18.4만 |
| 2026.09.30 | ₩34,558 | ₩36,100 | ₩32,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,908 |
| -4.77% |
| 42만 |
| 2026.09.29 | ₩34,411 | ₩34,867 | ₩33,512 | ₩34,424 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩34,518 | ₩34,947 | ₩33,834 | ₩34,518 | 0.00% | 10.2만 |
|---|
| 2026.09.25 | ₩34,732 | ₩34,732 | ₩33,082 | ₩34,451 | -0.81% | 15.8만 |
|---|
| 2026.09.24 | ₩33,096 | ₩35,215 | ₩32,734 | ₩34,444 | +4.07% | 42.8만 |
|---|
| 2026.09.23 | ₩34,089 | ₩34,853 | ₩32,345 | ₩32,734 | -3.97% | 22.7만 |
|---|
| 2026.09.22 | ₩32,666 | ₩34,330 | ₩31,955 | ₩33,807 | +3.49% | 27만 |
|---|
| 2026.09.21 | ₩32,197 | ₩33,807 | ₩31,774 | ₩33,471 | +3.96% | 23.5만 |
|---|
| 2026.09.18 | ₩32,492 | ₩33,015 | ₩32,090 | ₩32,801 | +0.95% | 14.8만 |
|---|
| 2026.09.17 | ₩32,519 | ₩33,190 | ₩32,023 | ₩32,747 | +0.70% | 15.1만 |
|---|
| 2026.09.16 | ₩32,143 | ₩32,666 | ₩31,701 | ₩32,049 | -0.29% | 13.6만 |
|---|
| 2026.09.15 | ₩32,868 | ₩33,341 | ₩31,660 | ₩31,955 | -2.78% | 14.7만 |
|---|
| 2026.09.14 | ₩32,224 | ₩32,814 | ₩31,593 | ₩31,969 | -0.79% | 30.2만 |
|---|
| 2026.09.11 | ₩31,506 | ₩31,620 | ₩30,668 | ₩30,735 | -2.45% | 24.2만 |
|---|
| 2026.09.10 | ₩31,566 | ₩31,875 | ₩31,191 | ₩31,271 | -0.93% | 31.5만 |
|---|
| 2026.09.09 | ₩31,821 | ₩32,143 | ₩31,070 | ₩31,312 | -1.60% | 19.4만 |
|---|
| 2026.09.08 | ₩31,888 | ₩31,929 | ₩30,775 | ₩31,379 | -1.60% | 27.7만 |
|---|
| 2026.09.04 | ₩32,881 | ₩33,270 | ₩32,147 | ₩32,720 | -0.49% | 20만 |
|---|
| 2026.09.03 | ₩34,062 | ₩34,075 | ₩32,150 | ₩33,418 | -1.89% | 28.1만 |
|---|
| 2026.09.02 | ₩33,720 | ₩35,041 | ₩33,348 | ₩33,411 | -0.92% | 25.1만 |
|---|
| 2026.09.01 | ₩34,907 | ₩35,028 | ₩33,317 | ₩33,431 | -4.23% | 29.8만 |
|---|
| 2026.08.31 | ₩33,928 | ₩33,928 | ₩32,734 | ₩33,324 | -1.78% | 18.7만 |
|---|
| 2026.08.28 | ₩34,598 | ₩34,665 | ₩33,659 | ₩34,290 | -0.89% | 27.3만 |
|---|
| 2026.08.27 | ₩35,068 | ₩35,296 | ₩34,129 | ₩34,464 | -1.72% | 47.7만 |
|---|
| 2026.08.26 | ₩37,979 | ₩38,033 | ₩34,726 | ₩35,229 | -7.24% | 93.9만 |
|---|
| 2026.08.25 | ₩38,972 | ₩39,931 | ₩37,778 | ₩37,979 | -2.55% | 24.3만 |
|---|
| 2026.08.24 | ₩39,347 | ₩39,381 | ₩37,893 | ₩38,911 | -1.11% | 13만 |
|---|
| 2026.08.21 | ₩38,180 | ₩40,367 | ₩37,729 | ₩39,347 | +3.06% | 17.5만 |
|---|
| 2026.08.20 | ₩40,354 | ₩41,038 | ₩38,623 | ₩38,811 | -3.82% | 30.4만 |
|---|
| 2026.08.19 | ₩38,905 | ₩41,847 | ₩38,683 | ₩41,051 | +5.52% | 66.1만 |
|---|
| 2026.08.18 | ₩36,047 | ₩37,899 | ₩36,007 | ₩37,751 | +4.73% | 26.6만 |
|---|
| 2026.08.17 | ₩34,880 | ₩36,087 | ₩33,995 | ₩35,269 | +1.12% | 18만 |
|---|
| 2026.08.14 | ₩36,315 | ₩36,315 | ₩34,491 | ₩35,054 | -3.47% | 27.2만 |
|---|
| 2026.08.13 | ₩38,569 | ₩38,636 | ₩36,584 | ₩36,691 | -4.87% | 14.2만 |
|---|
| 2026.08.12 | ₩36,222 | ₩37,798 | ₩35,712 | ₩37,456 | +3.41% | 15.3만 |
|---|
| 2026.08.11 | ₩37,885 | ₩38,482 | ₩36,773 | ₩37,053 | -2.20% | 17.8만 |
|---|
| 2026.08.10 | ₩35,329 | ₩38,167 | ₩35,189 | ₩38,100 | +7.84% | 38.1만 |
|---|
| 2026.08.07 | ₩35,819 | ₩35,953 | ₩33,954 | ₩35,363 | -1.27% | 30만 |
|---|
| 2026.08.06 | ₩36,181 | ₩38,100 | ₩34,746 | ₩35,819 | -1.00% | 46.5만 |
|---|
| 2026.08.05 | ₩34,598 | ₩37,241 | ₩32,841 | ₩34,625 | +0.08% | 159만 |
|---|
| 2026.08.04 | ₩31,587 | ₩32,586 | ₩31,110 | ₩31,473 | -0.36% | 36.2만 |
|---|
| 2026.08.03 | ₩33,901 | ₩33,901 | ₩31,177 | ₩31,808 | -6.17% | 35.7만 |
|---|
| 2026.07.31 | ₩33,525 | ₩33,525 | ₩31,768 | ₩33,485 | -0.12% | 28.6만 |
|---|
| 2026.07.30 | ₩35,283 | ₩35,674 | ₩33,780 | ₩33,834 | -4.11% | 55.8만 |
|---|
| 2026.07.29 | ₩37,496 | ₩38,475 | ₩36,906 | ₩37,228 | -0.72% | 16.7만 |
|---|
| 2026.07.28 | ₩37,416 | ₩38,596 | ₩37,040 | ₩37,966 | +1.47% | 25.6만 |
|---|
| 2026.07.27 | ₩36,892 | ₩37,027 | ₩35,685 | ₩36,557 | -0.91% | 15.1만 |
|---|
| 2026.07.24 | ₩36,222 | ₩37,134 | ₩35,980 | ₩36,423 | +0.56% | 21.3만 |
|---|
| 2026.07.23 | ₩33,391 | ₩36,079 | ₩33,257 | ₩35,819 | +7.27% | 24.6만 |
|---|
| 2026.07.22 | ₩35,336 | ₩35,336 | ₩33,941 | ₩34,451 | -2.51% | 9.5만 |
|---|
| 2026.07.21 | ₩33,351 | ₩35,242 | ₩33,163 | ₩35,242 | +5.67% | 20만 |
|---|
| 2026.07.20 | ₩35,926 | ₩35,926 | ₩33,458 | ₩33,565 | -6.57% | 23.9만 |
|---|
| 2026.07.17 | ₩33,968 | ₩36,101 | ₩33,874 | ₩35,591 | +4.78% | 21.9만 |
|---|
| 2026.07.16 | ₩34,612 | ₩36,195 | ₩33,379 | ₩35,095 | +1.40% | 41.1만 |
|---|
| 2026.07.15 | ₩33,431 | ₩34,498 | ₩32,921 | ₩34,236 | +2.41% | 35.8만 |
|---|
| 2026.07.14 | ₩35,350 | ₩35,350 | ₩33,297 | ₩34,182 | -3.30% | 57.1만 |
|---|
| 2026.07.13 | ₩35,712 | ₩36,731 | ₩34,934 | ₩36,087 | +1.05% | 29만 |
|---|
| 2026.07.10 | ₩37,697 | ₩37,751 | ₩35,631 | ₩36,208 | -3.95% | 33.6만 |
|---|
| 2026.07.09 | ₩37,751 | ₩38,890 | ₩37,067 | ₩37,992 | +0.64% | 26.5만 |
|---|
| 2026.07.08 | ₩38,033 | ₩39,629 | ₩37,281 | ₩38,086 | +0.14% | 31.7만 |
|---|
| 2026.07.07 | ₩39,495 | ₩40,179 | ₩38,569 | ₩39,321 | -0.44% | 69.3만 |
|---|
| 2026.07.06 | ₩37,764 | ₩37,858 | ₩36,007 | ₩37,308 | -1.21% | 35.3만 |
|---|
| 2026.07.02 | ₩36,691 | ₩39,079 | ₩36,040 | ₩37,845 | +3.14% | 52.9만 |
|---|
| 2026.07.01 | ₩38,475 | ₩38,475 | ₩35,566 | ₩36,691 | -4.64% | 33.9만 |
|---|
| 2026.06.30 | ₩39,106 | ₩39,414 | ₩36,617 | ₩37,201 | -4.87% | 64.2만 |
|---|
| 2026.06.29 | ₩38,623 | ₩39,602 | ₩37,430 | ₩39,079 | +1.18% | 81.5만 |
|---|
| 2026.06.26 | ₩33,136 | ₩38,180 | ₩33,136 | ₩37,724 | +13.85% | 118.7만 |
|---|
| 2026.06.25 | ₩32,988 | ₩34,115 | ₩32,304 | ₩33,230 | +0.73% | 60.6만 |
|---|
| 2026.06.24 | ₩33,069 | ₩33,512 | ₩31,553 | ₩32,532 | -1.62% | 34.5만 |
|---|
| 2026.06.23 | ₩32,036 | ₩32,768 | ₩31,083 | ₩31,982 | -0.17% | 41.1만 |
|---|
| 2026.06.22 | ₩31,862 | ₩32,591 | ₩31,164 | ₩31,701 | -0.51% | 30.8만 |
|---|
| 2026.06.18 | ₩32,586 | ₩32,814 | ₩30,922 | ₩31,486 | -3.38% | 28.8만 |
|---|
| 2026.06.17 | ₩32,438 | ₩32,756 | ₩31,835 | ₩32,197 | -0.74% | 49.1만 |
|---|
| 2026.06.16 | ₩33,659 | ₩34,357 | ₩32,613 | ₩32,881 | -2.31% | 19.3만 |
|---|
| 2026.06.15 | ₩33,619 | ₩33,780 | ₩32,318 | ₩33,297 | -0.96% | 34.2만 |
|---|
| 2026.06.12 | ₩35,457 | ₩35,631 | ₩33,525 | ₩33,525 | -5.45% | 34.1만 |
|---|
| 2026.06.11 | ₩33,847 | ₩35,859 | ₩33,163 | ₩35,215 | +4.04% | 45.6만 |
|---|
| 2026.06.10 | ₩34,719 | ₩35,645 | ₩33,740 | ₩33,793 | -2.67% | 33.1만 |
|---|
| 2026.06.09 | ₩35,350 | ₩36,181 | ₩33,928 | ₩34,303 | -2.96% | 66.9만 |
|---|
| 2026.06.08 | ₩35,108 | ₩36,577 | ₩34,478 | ₩34,612 | -1.41% | 93.7만 |
|---|
| 2026.06.05 | ₩34,236 | ₩35,617 | ₩33,594 | ₩33,686 | -1.61% | 105.9만 |
|---|
| 2026.06.04 | ₩32,103 | ₩34,102 | ₩31,923 | ₩33,217 | +3.47% | 74.7만 |
|---|
| 2026.06.03 | ₩29,916 | ₩31,419 | ₩29,246 | ₩30,842 | +3.09% | 82.6만 |
|---|
| 2026.06.02 | ₩30,124 | ₩30,520 | ₩29,111 | ₩29,890 | -0.78% | 47.8만 |
|---|
| 2026.06.01 | ₩31,660 | ₩32,197 | ₩30,211 | ₩30,815 | -2.67% | 42.4만 |
|---|
| 2026.05.29 | ₩33,539 | ₩33,579 | ₩31,258 | ₩32,224 | -3.92% | 48.9만 |
|---|
| 2026.05.28 | ₩31,741 | ₩34,800 | ₩31,687 | ₩33,498 | +5.54% | 56.3만 |
|---|
| 2026.05.27 | ₩30,319 | ₩31,580 | ₩30,319 | ₩31,030 | +2.35% | 27.5만 |
|---|
| 2026.05.26 | ₩30,721 | ₩30,963 | ₩29,782 | ₩30,050 | -2.18% | 28.9만 |
|---|
| 2026.05.22 | ₩29,111 | ₩30,338 | ₩29,111 | ₩30,010 | +3.09% | 26.5만 |
|---|
| 2026.05.21 | ₩27,958 | ₩29,071 | ₩27,810 | ₩28,736 | +2.78% | 34.2만 |
|---|
| 2026.05.20 | ₩27,891 | ₩28,548 | ₩26,729 | ₩27,434 | -1.64% | 39.8만 |
|---|
| 2026.05.19 | ₩26,012 | ₩27,676 | ₩25,865 | ₩27,622 | +6.19% | 58.1만 |
|---|
| 2026.05.18 | ₩26,495 | ₩26,717 | ₩25,449 | ₩25,905 | -2.23% | 51.2만 |
|---|
| 2026.05.15 | ₩26,791 | ₩27,320 | ₩26,430 | ₩26,764 | -0.10% | 59.8만 |
|---|
| 2026.05.14 | ₩27,475 | ₩27,636 | ₩26,267 | ₩26,871 | -2.20% | 73.1만 |
|---|
| 2026.05.13 | ₩26,012 | ₩27,770 | ₩26,012 | ₩27,367 | +5.21% | 74.4만 |
|---|
| 2026.05.12 | ₩25,261 | ₩26,415 | ₩25,087 | ₩26,012 | +2.97% | 72.3만 |
|---|
| 2026.05.11 | ₩23,826 | ₩26,281 | ₩23,678 | ₩24,845 | +4.28% | 63.6만 |
|---|
| 2026.05.08 | ₩25,342 | ₩25,550 | ₩23,893 | ₩23,893 | -5.72% | 59.7만 |
|---|
| 2026.05.07 | ₩26,026 | ₩26,026 | ₩24,966 | ₩25,288 | -2.84% | 31.4만 |
|---|
| 2026.05.06 | ₩26,093 | ₩26,495 | ₩25,825 | ₩25,959 | -0.51% | 42.8만 |
|---|
| 2026.05.05 | ₩25,221 | ₩26,281 | ₩24,886 | ₩25,999 | +3.09% | 67.2만 |
|---|
| 2026.05.04 | ₩24,483 | ₩25,328 | ₩24,188 | ₩24,966 | +1.97% | 82.1만 |
|---|
| 2026.05.01 | ₩24,094 | ₩25,838 | ₩23,799 | ₩24,751 | +2.73% | 118만 |
|---|
| 2026.04.30 | ₩21,787 | ₩23,857 | ₩21,787 | ₩23,021 | +5.67% | 430.7만 |
|---|
| 2026.04.29 | ₩20,257 | ₩20,324 | ₩19,519 | ₩19,519 | -3.64% | 89.6만 |
|---|
| 2026.04.28 | ₩20,526 | ₩20,834 | ₩20,183 | ₩20,633 | +0.52% | 34.2만 |
|---|
| 2026.04.27 | ₩20,968 | ₩21,478 | ₩20,365 | ₩20,418 | -2.62% | 42.2만 |
|---|
| 2026.04.24 | ₩21,948 | ₩21,948 | ₩20,552 | ₩21,170 | -3.55% | 108.5만 |
|---|
| 2026.04.23 | ₩23,289 | ₩23,370 | ₩22,538 | ₩22,793 | -2.13% | 31.4만 |
|---|
| 2026.04.22 | ₩22,377 | ₩23,048 | ₩22,135 | ₩23,048 | +3.00% | 32만 |
|---|
| 2026.04.21 | ₩22,659 | ₩22,659 | ₩21,129 | ₩22,162 | -2.19% | 106.5만 |
|---|
| 2026.04.20 | ₩23,356 | ₩23,477 | ₩22,641 | ₩22,994 | -1.55% | 17.4만 |
|---|
| 2026.04.17 | ₩22,484 | ₩23,506 | ₩22,484 | ₩23,370 | +3.94% | 53.3만 |
|---|
| 2026.04.16 | ₩22,538 | ₩23,021 | ₩22,001 | ₩22,229 | -1.37% | 45.8만 |
|---|
| 2026.04.15 | ₩23,249 | ₩23,541 | ₩21,478 | ₩22,337 | -3.92% | 48만 |
|---|
| 2026.04.14 | ₩23,396 | ₩24,094 | ₩22,860 | ₩23,262 | -0.57% | 24.3만 |
|---|
| 2026.04.13 | ₩23,879 | ₩24,403 | ₩23,435 | ₩23,584 | -1.24% | 23.2만 |
|---|
| 2026.04.10 | ₩25,047 | ₩25,047 | ₩23,879 | ₩24,107 | -3.75% | 18만 |
|---|
| 2026.04.09 | ₩24,523 | ₩25,328 | ₩24,081 | ₩24,946 | +1.72% | 11.7만 |
|---|
| 2026.04.08 | ₩24,302 | ₩25,221 | ₩23,866 | ₩24,792 | +2.01% | 19.7만 |
|---|
| 2026.04.07 | ₩23,195 | ₩23,772 | ₩22,109 | ₩23,658 | +2.00% | 22.2만 |
|---|
| 2026.04.06 | ₩23,879 | ₩23,913 | ₩23,142 | ₩23,517 | -1.52% | 15.7만 |
|---|
| 2026.04.02 | ₩24,711 | ₩25,138 | ₩23,718 | ₩23,973 | -2.99% | 27.7만 |
|---|
| 2026.04.01 | ₩23,396 | ₩26,106 | ₩23,396 | ₩25,020 | +6.94% | 101.3만 |
|---|
| 2026.03.31 | ₩22,015 | ₩23,469 | ₩22,015 | ₩23,235 | +5.55% | 19만 |
|---|
| 2026.03.30 | ₩21,679 | ₩22,149 | ₩21,525 | ₩21,679 | 0.00% | 12.2만 |
|---|
| 2026.03.27 | ₩22,095 | ₩22,363 | ₩21,210 | ₩21,263 | -3.76% | 16.2만 |
|---|
| 2026.03.26 | ₩22,900 | ₩23,155 | ₩22,216 | ₩22,243 | -2.87% | 10.9만 |
|---|
| 2026.03.25 | ₩23,115 | ₩23,504 | ₩22,873 | ₩23,209 | +0.41% | 21.6만 |
|---|
| 2026.03.24 | ₩23,007 | ₩23,007 | ₩22,256 | ₩22,592 | -1.81% | 11.6만 |
|---|
| 2026.03.23 | ₩23,041 | ₩23,733 | ₩22,860 | ₩22,940 | -0.44% | 16.7만 |
|---|
| 2026.03.20 | ₩23,142 | ₩23,718 | ₩22,451 | ₩22,753 | -1.68% | 13.7만 |
|---|
| 2026.03.19 | ₩23,383 | ₩23,732 | ₩23,115 | ₩23,383 | 0.00% | 19.2만 |
|---|
| 2026.03.18 | ₩23,786 | ₩23,920 | ₩22,712 | ₩23,423 | -1.52% | 53.5만 |
|---|
| 2026.03.17 | ₩26,764 | ₩26,804 | ₩23,826 | ₩24,107 | -9.92% | 92.6만 |
|---|
| 2026.03.16 | ₩27,327 | ₩27,716 | ₩26,562 | ₩27,253 | -0.27% | 10.3만 |
|---|
| 2026.03.13 | ₩27,099 | ₩28,060 | ₩26,978 | ₩27,045 | -0.20% | 14.8만 |
|---|
| 2026.03.12 | ₩27,502 | ₩27,569 | ₩26,482 | ₩26,710 | -2.88% | 13.6만 |
|---|
| 2026.03.11 | ₩28,119 | ₩28,146 | ₩27,434 | ₩27,891 | -0.81% | 15.1만 |
|---|
| 2026.03.10 | ₩28,575 | ₩28,575 | ₩27,689 | ₩28,011 | -1.97% | 12.4만 |
|---|
| 2026.03.09 | ₩27,005 | ₩28,467 | ₩26,978 | ₩28,414 | +5.22% | 22.6만 |
|---|
| 2026.03.06 | ₩26,670 | ₩27,502 | ₩26,173 | ₩27,448 | +2.92% | 29.8만 |
|---|
| 2026.03.05 | ₩27,649 | ₩27,676 | ₩26,147 | ₩27,113 | -1.94% | 40.8만 |
|---|
| 2026.03.04 | ₩28,736 | ₩28,830 | ₩27,738 | ₩28,293 | -1.54% | 18.1만 |
|---|
| 2026.03.03 | ₩28,682 | ₩29,152 | ₩27,810 | ₩28,427 | -0.89% | 23.9만 |
|---|
| 2026.03.02 | ₩30,721 | ₩31,325 | ₩28,830 | ₩29,071 | -5.37% | 35만 |
|---|
| 2026.02.27 | ₩29,018 | ₩31,177 | ₩29,018 | ₩31,083 | +7.12% | 23.3만 |
|---|
| 2026.02.26 | ₩29,876 | ₩29,876 | ₩28,615 | ₩29,447 | -1.44% | 34.9만 |
|---|
| 2026.02.25 | ₩30,533 | ₩31,231 | ₩29,769 | ₩29,916 | -2.02% | 23.8만 |
|---|
| 2026.02.24 | ₩30,547 | ₩31,634 | ₩29,581 | ₩30,708 | +0.53% | 30.5만 |
|---|
| 2026.02.23 | ₩31,137 | ₩31,929 | ₩30,319 | ₩31,634 | +1.59% | 48.4만 |
|---|
| 2026.02.20 | ₩29,608 | ₩29,876 | ₩28,454 | ₩28,924 | -2.31% | 22.5만 |
|---|
| 2026.02.19 | ₩28,977 | ₩29,782 | ₩28,736 | ₩29,621 | +2.22% | 32.6만 |
|---|
| 2026.02.18 | ₩30,399 | ₩30,419 | ₩29,004 | ₩29,527 | -2.87% | 41.5만 |
|---|
| 2026.02.17 | ₩30,976 | ₩32,210 | ₩30,466 | ₩30,533 | -1.43% | 24.8만 |
|---|
| 2026.02.13 | ₩30,748 | ₩32,116 | ₩30,386 | ₩30,654 | -0.31% | 27.8만 |
|---|
| 2026.02.12 | ₩29,635 | ₩31,719 | ₩29,018 | ₩30,574 | +3.17% | 38만 |
|---|
| 2026.02.11 | ₩29,742 | ₩29,983 | ₩29,071 | ₩29,219 | -1.76% | 12.9만 |
|---|
| 2026.02.10 | ₩31,124 | ₩31,499 | ₩29,715 | ₩29,796 | -4.27% | 27.9만 |
|---|
| 2026.02.09 | ₩32,827 | ₩34,652 | ₩30,869 | ₩31,003 | -5.56% | 64.9만 |
|---|
| 2026.02.06 | ₩31,580 | ₩31,862 | ₩30,332 | ₩31,794 | +0.68% | 67.1만 |
|---|
| 2026.02.05 | ₩32,304 | ₩32,942 | ₩28,736 | ₩29,688 | -8.10% | 116.6만 |
|---|
| 2026.02.04 | ₩33,364 | ₩35,511 | ₩32,747 | ₩35,242 | +5.63% | 233.9만 |
|---|
| 2026.02.03 | ₩31,298 | ₩31,848 | ₩28,535 | ₩29,152 | -6.86% | 124.5만 |
|---|
| 2026.02.02 | ₩31,271 | ₩32,369 | ₩31,271 | ₩31,607 | +1.07% | 27.2만 |
|---|
| 2026.01.30 | ₩30,493 | ₩31,852 | ₩30,211 | ₩31,271 | +2.55% | 34.8만 |
|---|
| 2026.01.29 | ₩30,627 | ₩31,312 | ₩30,185 | ₩30,440 | -0.61% | 27.5만 |
|---|
| 2026.01.28 | ₩30,855 | ₩30,855 | ₩29,286 | ₩30,399 | -1.48% | 40만 |
|---|
| 2026.01.27 | ₩32,774 | ₩33,498 | ₩31,110 | ₩31,298 | -4.50% | 20.7만 |
|---|
| 2026.01.26 | ₩32,666 | ₩33,082 | ₩31,835 | ₩32,841 | +0.53% | 11.4만 |
|---|
| 2026.01.23 | ₩34,035 | ₩34,142 | ₩32,908 | ₩33,002 | -3.04% | 38.6만 |
|---|
| 2026.01.22 | ₩33,787 | ₩34,947 | ₩33,646 | ₩34,424 | +1.89% | 34.3만 |
|---|
| 2026.01.21 | ₩31,701 | ₩34,048 | ₩31,701 | ₩33,928 | +7.02% | 51.7만 |
|---|
| 2026.01.20 | ₩30,788 | ₩31,969 | ₩30,185 | ₩31,754 | +3.14% | 33.9만 |
|---|
| 2026.01.16 | ₩30,453 | ₩32,157 | ₩30,319 | ₩31,499 | +3.44% | 43.8만 |
|---|
| 2026.01.15 | ₩33,270 | ₩33,284 | ₩29,916 | ₩31,218 | -6.17% | 88.2만 |
|---|
| 2026.01.14 | ₩34,115 | ₩34,397 | ₩33,002 | ₩33,820 | -0.87% | 22.3만 |
|---|
| 2026.01.13 | ₩34,504 | ₩34,809 | ₩33,579 | ₩33,928 | -1.67% | 25.1만 |
|---|
| 2026.01.12 | ₩32,921 | ₩34,411 | ₩32,868 | ₩34,236 | +3.99% | 35.9만 |
|---|
| 2026.01.09 | ₩34,598 | ₩35,765 | ₩33,167 | ₩33,243 | -3.92% | 30.4만 |
|---|
| 2026.01.08 | ₩36,289 | ₩37,751 | ₩33,632 | ₩34,612 | -4.62% | 53.2만 |
|---|
| 2026.01.07 | ₩33,941 | ₩36,718 | ₩33,941 | ₩36,061 | +6.25% | 67만 |
|---|
| 2026.01.06 | ₩32,063 | ₩33,780 | ₩31,929 | ₩33,619 | +4.85% | 42.3만 |
|---|
| 2026.01.05 | ₩33,820 | ₩34,706 | ₩31,499 | ₩32,023 | -5.32% | 62.9만 |
|---|
| 2026.01.02 | ₩34,250 | ₩34,504 | ₩32,720 | ₩34,437 | +0.55% | 32.3만 |
|---|
| 2025.12.31 | ₩34,491 | ₩34,692 | ₩34,142 | ₩34,196 | -0.86% | 14.1만 |
|---|
| 2025.12.30 | ₩34,357 | ₩34,665 | ₩34,008 | ₩34,585 | +0.66% | 15.5만 |
|---|
| 2025.12.29 | ₩35,336 | ₩35,846 | ₩35,148 | ₩35,403 | +0.19% | 12.3만 |
|---|
| 2025.12.26 | ₩35,363 | ₩35,450 | ₩34,720 | ₩35,323 | -0.11% | 12.9만 |
|---|
| 2025.12.24 | ₩35,162 | ₩35,819 | ₩35,095 | ₩35,323 | +0.46% | 35.5만 |
|---|
| 2025.12.23 | ₩34,464 | ₩36,101 | ₩34,464 | ₩34,934 | +1.36% | 39.2만 |
|---|
| 2025.12.22 | ₩35,376 | ₩35,779 | ₩34,437 | ₩35,256 | -0.34% | 32.6만 |
|---|
| 2025.12.19 | ₩34,498 | ₩35,242 | ₩34,250 | ₩35,001 | +1.46% | 31.9만 |
|---|
| 2025.12.18 | ₩33,102 | ₩35,511 | ₩33,062 | ₩34,129 | +3.10% | 58.9만 |
|---|
| 2025.12.17 | ₩34,075 | ₩34,411 | ₩32,827 | ₩33,109 | -2.83% | 34.4만 |
|---|
| 2025.12.16 | ₩34,987 | ₩35,001 | ₩32,827 | ₩33,995 | -2.84% | 50만 |
|---|
| 2025.12.15 | ₩32,814 | ₩34,665 | ₩32,713 | ₩34,411 | +4.87% | 56.6만 |
|---|
| 2025.12.12 | ₩31,325 | ₩32,464 | ₩30,878 | ₩32,412 | +3.47% | 52.9만 |
|---|
| 2025.12.11 | ₩31,231 | ₩32,599 | ₩29,863 | ₩31,312 | +0.26% | 104.1만 |
|---|
| 2025.12.10 | ₩29,769 | ₩30,869 | ₩29,339 | ₩30,319 | +1.85% | 40.8만 |
|---|
| 2025.12.09 | ₩30,748 | ₩31,385 | ₩29,447 | ₩29,661 | -3.53% | 41.7만 |
|---|
| 2025.12.08 | ₩31,580 | ₩31,580 | ₩30,037 | ₩30,560 | -3.23% | 31.3만 |
|---|
| 2025.12.05 | ₩31,888 | ₩32,405 | ₩30,990 | ₩31,271 | -1.94% | 23.6만 |
|---|
| 2025.12.04 | ₩32,734 | ₩32,821 | ₩31,218 | ₩31,566 | -3.57% | 33.8만 |
|---|
| 2025.12.03 | ₩33,606 | ₩33,995 | ₩32,143 | ₩32,868 | -2.20% | 29.3만 |
|---|
| 2025.12.02 | ₩34,196 | ₩35,156 | ₩33,337 | ₩33,592 | -1.77% | 24만 |
|---|
| 2025.12.01 | ₩35,403 | ₩36,220 | ₩34,290 | ₩34,437 | -2.73% | 31.2만 |
|---|
| 2025.11.28 | ₩37,268 | ₩37,268 | ₩35,148 | ₩35,578 | -4.54% | 47.6만 |
|---|
| 2025.11.26 | ₩37,738 | ₩38,148 | ₩37,253 | ₩37,630 | -0.28% | 55.1만 |
|---|
| 2025.11.25 | ₩35,698 | ₩38,153 | ₩35,698 | ₩38,100 | +6.73% | 71.1만 |
|---|
| 2025.11.24 | ₩34,424 | ₩35,792 | ₩34,075 | ₩35,175 | +2.18% | 50.1만 |
|---|
| 2025.11.21 | ₩33,740 | ₩35,189 | ₩33,418 | ₩34,759 | +3.02% | 50.8만 |
|---|
| 2025.11.20 | ₩33,834 | ₩34,665 | ₩33,431 | ₩33,592 | -0.71% | 59만 |
|---|
| 2025.11.19 | ₩32,881 | ₩34,545 | ₩32,693 | ₩34,142 | +3.84% | 81.9만 |
|---|
| 2025.11.18 | ₩31,996 | ₩33,592 | ₩31,996 | ₩32,935 | +2.94% | 86.8만 |
|---|
| 2025.11.17 | ₩31,338 | ₩33,082 | ₩30,949 | ₩32,425 | +3.47% | 70.7만 |
|---|
| 2025.11.14 | ₩31,540 | ₩33,176 | ₩31,338 | ₩32,666 | +3.57% | 74.8만 |
|---|
| 2025.11.13 | ₩31,620 | ₩33,096 | ₩31,566 | ₩32,438 | +2.59% | 122.5만 |
|---|
| 2025.11.12 | ₩30,762 | ₩32,371 | ₩30,540 | ₩32,184 | +4.62% | 141.4만 |
|---|
| 2025.11.11 | ₩28,910 | ₩31,043 | ₩28,910 | ₩30,359 | +5.01% | 104.6만 |
|---|
| 2025.11.10 | ₩27,287 | ₩29,930 | ₩27,287 | ₩29,031 | +6.39% | 168.2만 |
|---|
| 2025.11.07 | ₩26,925 | ₩26,925 | ₩25,261 | ₩26,589 | -1.25% | 119.6만 |
|---|
| 2025.11.06 | ₩26,831 | ₩28,132 | ₩26,214 | ₩27,434 | +2.25% | 273.4만 |
|---|
| 2025.11.05 | ₩26,039 | ₩28,427 | ₩25,771 | ₩26,777 | +2.83% | 239.1만 |
|---|
| 2025.11.04 | ₩24,792 | ₩26,160 | ₩24,429 | ₩25,650 | +3.46% | 291.5만 |
|---|
| 2025.11.03 | ₩23,343 | ₩25,369 | ₩23,343 | ₩25,114 | +7.59% | 199.3만 |
|---|
| 2025.10.31 | ₩21,867 | ₩23,685 | ₩21,867 | ₩23,329 | +6.69% | 216.4만 |
|---|
| 2025.10.30 | ₩21,981 | ₩22,793 | ₩20,740 | ₩22,390 | +1.86% | 515.2만 |
|---|
| 2025.10.29 | ₩21,478 | ₩21,652 | ₩20,594 | ₩20,848 | -2.94% | 110.7만 |
|---|
| 2025.10.28 | ₩21,277 | ₩21,478 | ₩20,834 | ₩21,143 | -0.63% | 70만 |
|---|
| 2025.10.27 | ₩21,424 | ₩21,465 | ₩20,713 | ₩21,451 | +0.13% | 66.4만 |
|---|
| 2025.10.24 | ₩21,089 | ₩21,867 | ₩20,821 | ₩21,451 | +1.72% | 71.8만 |
|---|
| 2025.10.23 | ₩20,593 | ₩21,404 | ₩20,559 | ₩21,210 | +3.00% | 84.1만 |
|---|
| 2025.10.22 | ₩20,069 | ₩20,968 | ₩19,868 | ₩20,767 | +3.48% | 102.2만 |
|---|
| 2025.10.21 | ₩20,593 | ₩20,821 | ₩20,130 | ₩20,217 | -1.82% | 34.9만 |
|---|
| 2025.10.20 | ₩20,445 | ₩20,660 | ₩20,177 | ₩20,646 | +0.98% | 45.8만 |
|---|
| 2025.10.17 | ₩19,560 | ₩20,405 | ₩19,466 | ₩20,298 | +3.77% | 144.1만 |
|---|
| 2025.10.16 | ₩21,599 | ₩22,027 | ₩20,995 | ₩21,210 | -1.80% | 104.2만 |
|---|
| 2025.10.15 | ₩20,888 | ₩21,785 | ₩20,660 | ₩21,626 | +3.53% | 88.5만 |
|---|
| 2025.10.14 | ₩21,116 | ₩21,270 | ₩20,552 | ₩20,888 | -1.08% | 59.4만 |
|---|
| 2025.10.13 | ₩21,773 | ₩22,043 | ₩21,170 | ₩21,250 | -2.40% | 75.9만 |
|---|
| 2025.10.10 | ₩23,363 | ₩23,678 | ₩21,840 | ₩22,028 | -5.71% | 141.4만 |
|---|