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 | ₩32,733 | ₩33,696 | ₩32,239 | ₩33,629 | +2.74% | 13.8만 |
| 2026.10.08 | ₩34,244 | ₩34,244 | ₩30,995 | ₩33,201 | -3.05% | 66.8만 |
| 2026.10.07 | ₩33,215 | ₩35,328 | ₩33,188 | ₩34,338 | +3.38% | 46.2만 |
| 2026.10.06 | ₩32,038 | ₩33,660 | ₩31,637 | ₩32,600 | +1.75% | 28.8만 |
| 2026.10.05 | ₩32,265 | ₩33,028 | ₩31,624 | ₩31,844 | -1.31% | 17.1만 |
| 2026.10.02 | ₩32,519 | ₩32,961 | ₩31,503 | ₩31,891 | -1.93% | 18만 |
| 2026.10.01 | ₩32,506 | ₩32,560 | ₩31,690 | ₩32,265 | -0.74% | 18.4만 |
| 2026.09.30 | ₩34,445 | ₩35,981 | ₩32,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,800 |
| -4.77% |
| 42만 |
| 2026.09.29 | ₩34,298 | ₩34,753 | ₩33,402 | ₩34,311 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩34,405 | ₩34,833 | ₩33,723 | ₩34,405 | 0.00% | 10.2만 |
|---|
| 2026.09.25 | ₩34,619 | ₩34,619 | ₩32,974 | ₩34,338 | -0.81% | 15.8만 |
|---|
| 2026.09.24 | ₩32,987 | ₩35,100 | ₩32,626 | ₩34,331 | +4.07% | 42.8만 |
|---|
| 2026.09.23 | ₩33,977 | ₩34,739 | ₩32,239 | ₩32,626 | -3.97% | 22.7만 |
|---|
| 2026.09.22 | ₩32,560 | ₩34,218 | ₩31,851 | ₩33,696 | +3.49% | 27만 |
|---|
| 2026.09.21 | ₩32,092 | ₩33,696 | ₩31,670 | ₩33,362 | +3.96% | 23.5만 |
|---|
| 2026.09.18 | ₩32,386 | ₩32,907 | ₩31,985 | ₩32,693 | +0.95% | 14.8만 |
|---|
| 2026.09.17 | ₩32,413 | ₩33,081 | ₩31,918 | ₩32,640 | +0.70% | 15.1만 |
|---|
| 2026.09.16 | ₩32,038 | ₩32,560 | ₩31,597 | ₩31,945 | -0.29% | 13.6만 |
|---|
| 2026.09.15 | ₩32,760 | ₩33,232 | ₩31,557 | ₩31,851 | -2.78% | 14.7만 |
|---|
| 2026.09.14 | ₩32,118 | ₩32,707 | ₩31,490 | ₩31,864 | -0.79% | 30.2만 |
|---|
| 2026.09.11 | ₩31,403 | ₩31,517 | ₩30,567 | ₩30,634 | -2.45% | 24.2만 |
|---|
| 2026.09.10 | ₩31,463 | ₩31,771 | ₩31,089 | ₩31,169 | -0.93% | 31.5만 |
|---|
| 2026.09.09 | ₩31,717 | ₩32,038 | ₩30,968 | ₩31,209 | -1.60% | 19.4만 |
|---|
| 2026.09.08 | ₩31,784 | ₩31,824 | ₩30,674 | ₩31,276 | -1.60% | 27.7만 |
|---|
| 2026.09.04 | ₩32,774 | ₩33,161 | ₩32,042 | ₩32,613 | -0.49% | 20만 |
|---|
| 2026.09.03 | ₩33,950 | ₩33,964 | ₩32,045 | ₩33,308 | -1.89% | 28.1만 |
|---|
| 2026.09.02 | ₩33,609 | ₩34,926 | ₩33,239 | ₩33,302 | -0.92% | 25.1만 |
|---|
| 2026.09.01 | ₩34,793 | ₩34,913 | ₩33,208 | ₩33,322 | -4.23% | 29.8만 |
|---|
| 2026.08.31 | ₩33,817 | ₩33,817 | ₩32,626 | ₩33,215 | -1.78% | 18.7만 |
|---|
| 2026.08.28 | ₩34,485 | ₩34,552 | ₩33,549 | ₩34,178 | -0.89% | 27.3만 |
|---|
| 2026.08.27 | ₩34,953 | ₩35,180 | ₩34,017 | ₩34,351 | -1.72% | 47.7만 |
|---|
| 2026.08.26 | ₩37,855 | ₩37,908 | ₩34,612 | ₩35,114 | -7.24% | 93.9만 |
|---|
| 2026.08.25 | ₩38,844 | ₩39,800 | ₩37,654 | ₩37,855 | -2.55% | 24.3만 |
|---|
| 2026.08.24 | ₩39,219 | ₩39,252 | ₩37,769 | ₩38,784 | -1.11% | 13만 |
|---|
| 2026.08.21 | ₩38,055 | ₩40,235 | ₩37,606 | ₩39,219 | +3.06% | 17.5만 |
|---|
| 2026.08.20 | ₩40,221 | ₩40,903 | ₩38,497 | ₩38,684 | -3.82% | 30.4만 |
|---|
| 2026.08.19 | ₩38,777 | ₩41,710 | ₩38,557 | ₩40,917 | +5.52% | 66.1만 |
|---|
| 2026.08.18 | ₩35,929 | ₩37,774 | ₩35,889 | ₩37,627 | +4.73% | 26.6만 |
|---|
| 2026.08.17 | ₩34,766 | ₩35,969 | ₩33,883 | ₩35,154 | +1.12% | 18만 |
|---|
| 2026.08.14 | ₩36,197 | ₩36,197 | ₩34,378 | ₩34,940 | -3.47% | 27.2만 |
|---|
| 2026.08.13 | ₩38,443 | ₩38,510 | ₩36,464 | ₩36,571 | -4.87% | 14.2만 |
|---|
| 2026.08.12 | ₩36,103 | ₩37,674 | ₩35,595 | ₩37,333 | +3.41% | 15.3만 |
|---|
| 2026.08.11 | ₩37,761 | ₩38,356 | ₩36,653 | ₩36,932 | -2.20% | 17.8만 |
|---|
| 2026.08.10 | ₩35,214 | ₩38,042 | ₩35,073 | ₩37,975 | +7.84% | 38.1만 |
|---|
| 2026.08.07 | ₩35,702 | ₩35,836 | ₩33,843 | ₩35,247 | -1.27% | 30만 |
|---|
| 2026.08.06 | ₩36,063 | ₩37,975 | ₩34,632 | ₩35,702 | -1.00% | 46.5만 |
|---|
| 2026.08.05 | ₩34,485 | ₩37,119 | ₩32,733 | ₩34,512 | +0.08% | 159만 |
|---|
| 2026.08.04 | ₩31,483 | ₩32,479 | ₩31,009 | ₩31,370 | -0.36% | 36.2만 |
|---|
| 2026.08.03 | ₩33,790 | ₩33,790 | ₩31,075 | ₩31,704 | -6.17% | 35.7만 |
|---|
| 2026.07.31 | ₩33,415 | ₩33,415 | ₩31,664 | ₩33,375 | -0.12% | 28.6만 |
|---|
| 2026.07.30 | ₩35,167 | ₩35,557 | ₩33,669 | ₩33,723 | -4.11% | 55.8만 |
|---|
| 2026.07.29 | ₩37,373 | ₩38,349 | ₩36,785 | ₩37,106 | -0.72% | 16.7만 |
|---|
| 2026.07.28 | ₩37,293 | ₩38,470 | ₩36,919 | ₩37,841 | +1.47% | 25.6만 |
|---|
| 2026.07.27 | ₩36,772 | ₩36,905 | ₩35,568 | ₩36,437 | -0.91% | 15.1만 |
|---|
| 2026.07.24 | ₩36,103 | ₩37,012 | ₩35,862 | ₩36,304 | +0.56% | 21.3만 |
|---|
| 2026.07.23 | ₩33,282 | ₩35,961 | ₩33,148 | ₩35,702 | +7.27% | 24.6만 |
|---|
| 2026.07.22 | ₩35,221 | ₩35,221 | ₩33,830 | ₩34,338 | -2.51% | 9.5만 |
|---|
| 2026.07.21 | ₩33,242 | ₩35,127 | ₩33,054 | ₩35,127 | +5.67% | 20만 |
|---|
| 2026.07.20 | ₩35,809 | ₩35,809 | ₩33,349 | ₩33,455 | -6.57% | 23.9만 |
|---|
| 2026.07.17 | ₩33,857 | ₩35,983 | ₩33,763 | ₩35,475 | +4.78% | 21.9만 |
|---|
| 2026.07.16 | ₩34,498 | ₩36,076 | ₩33,270 | ₩34,980 | +1.40% | 41.1만 |
|---|
| 2026.07.15 | ₩33,322 | ₩34,385 | ₩32,814 | ₩34,124 | +2.41% | 35.8만 |
|---|
| 2026.07.14 | ₩35,234 | ₩35,234 | ₩33,188 | ₩34,071 | -3.30% | 57.1만 |
|---|
| 2026.07.13 | ₩35,595 | ₩36,611 | ₩34,819 | ₩35,969 | +1.05% | 29만 |
|---|
| 2026.07.10 | ₩37,574 | ₩37,627 | ₩35,515 | ₩36,090 | -3.95% | 33.6만 |
|---|
| 2026.07.09 | ₩37,627 | ₩38,763 | ₩36,945 | ₩37,868 | +0.64% | 26.5만 |
|---|
| 2026.07.08 | ₩37,908 | ₩39,499 | ₩37,159 | ₩37,962 | +0.14% | 31.7만 |
|---|
| 2026.07.07 | ₩39,366 | ₩40,048 | ₩38,443 | ₩39,192 | -0.44% | 69.3만 |
|---|
| 2026.07.06 | ₩37,641 | ₩37,734 | ₩35,889 | ₩37,186 | -1.21% | 35.3만 |
|---|
| 2026.07.02 | ₩36,571 | ₩38,951 | ₩35,923 | ₩37,721 | +3.14% | 52.9만 |
|---|
| 2026.07.01 | ₩38,349 | ₩38,349 | ₩35,449 | ₩36,571 | -4.64% | 33.9만 |
|---|
| 2026.06.30 | ₩38,978 | ₩39,285 | ₩36,498 | ₩37,079 | -4.87% | 64.2만 |
|---|
| 2026.06.29 | ₩38,497 | ₩39,473 | ₩37,308 | ₩38,951 | +1.18% | 81.5만 |
|---|
| 2026.06.26 | ₩33,028 | ₩38,055 | ₩33,028 | ₩37,601 | +13.85% | 118.7만 |
|---|
| 2026.06.25 | ₩32,881 | ₩34,004 | ₩32,199 | ₩33,121 | +0.73% | 60.6만 |
|---|
| 2026.06.24 | ₩32,961 | ₩33,402 | ₩31,450 | ₩32,426 | -1.62% | 34.5만 |
|---|
| 2026.06.23 | ₩31,931 | ₩32,661 | ₩30,982 | ₩31,878 | -0.17% | 41.1만 |
|---|
| 2026.06.22 | ₩31,757 | ₩32,485 | ₩31,062 | ₩31,597 | -0.51% | 30.8만 |
|---|
| 2026.06.18 | ₩32,479 | ₩32,707 | ₩30,821 | ₩31,383 | -3.38% | 28.8만 |
|---|
| 2026.06.17 | ₩32,332 | ₩32,649 | ₩31,731 | ₩32,092 | -0.74% | 49.1만 |
|---|
| 2026.06.16 | ₩33,549 | ₩34,244 | ₩32,506 | ₩32,774 | -2.31% | 19.3만 |
|---|
| 2026.06.15 | ₩33,509 | ₩33,669 | ₩32,212 | ₩33,188 | -0.96% | 34.2만 |
|---|
| 2026.06.12 | ₩35,341 | ₩35,515 | ₩33,415 | ₩33,415 | -5.45% | 34.1만 |
|---|
| 2026.06.11 | ₩33,736 | ₩35,742 | ₩33,054 | ₩35,100 | +4.04% | 45.6만 |
|---|
| 2026.06.10 | ₩34,605 | ₩35,528 | ₩33,629 | ₩33,683 | -2.67% | 33.1만 |
|---|
| 2026.06.09 | ₩35,234 | ₩36,063 | ₩33,817 | ₩34,191 | -2.96% | 66.9만 |
|---|
| 2026.06.08 | ₩34,993 | ₩36,457 | ₩34,365 | ₩34,498 | -1.41% | 93.7만 |
|---|
| 2026.06.05 | ₩34,124 | ₩35,500 | ₩33,484 | ₩33,576 | -1.61% | 105.9만 |
|---|
| 2026.06.04 | ₩31,998 | ₩33,990 | ₩31,819 | ₩33,108 | +3.47% | 74.7만 |
|---|
| 2026.06.03 | ₩29,818 | ₩31,316 | ₩29,150 | ₩30,741 | +3.09% | 82.6만 |
|---|
| 2026.06.02 | ₩30,026 | ₩30,420 | ₩29,016 | ₩29,792 | -0.78% | 47.8만 |
|---|
| 2026.06.01 | ₩31,557 | ₩32,092 | ₩30,113 | ₩30,714 | -2.67% | 42.4만 |
|---|
| 2026.05.29 | ₩33,429 | ₩33,469 | ₩31,156 | ₩32,118 | -3.92% | 48.9만 |
|---|
| 2026.05.28 | ₩31,637 | ₩34,686 | ₩31,583 | ₩33,389 | +5.54% | 56.3만 |
|---|
| 2026.05.27 | ₩30,220 | ₩31,477 | ₩30,220 | ₩30,928 | +2.35% | 27.5만 |
|---|
| 2026.05.26 | ₩30,621 | ₩30,861 | ₩29,685 | ₩29,952 | -2.18% | 28.9만 |
|---|
| 2026.05.22 | ₩29,016 | ₩30,238 | ₩29,016 | ₩29,912 | +3.09% | 26.5만 |
|---|
| 2026.05.21 | ₩27,866 | ₩28,976 | ₩27,719 | ₩28,642 | +2.78% | 34.2만 |
|---|
| 2026.05.20 | ₩27,799 | ₩28,455 | ₩26,641 | ₩27,345 | -1.64% | 39.8만 |
|---|
| 2026.05.19 | ₩25,927 | ₩27,585 | ₩25,780 | ₩27,532 | +6.19% | 58.1만 |
|---|
| 2026.05.18 | ₩26,409 | ₩26,629 | ₩25,366 | ₩25,820 | -2.23% | 51.2만 |
|---|
| 2026.05.15 | ₩26,703 | ₩27,231 | ₩26,343 | ₩26,676 | -0.10% | 59.8만 |
|---|
| 2026.05.14 | ₩27,385 | ₩27,545 | ₩26,181 | ₩26,783 | -2.20% | 73.1만 |
|---|
| 2026.05.13 | ₩25,927 | ₩27,679 | ₩25,927 | ₩27,278 | +5.21% | 74.4만 |
|---|
| 2026.05.12 | ₩25,179 | ₩26,328 | ₩25,005 | ₩25,927 | +2.97% | 72.3만 |
|---|
| 2026.05.11 | ₩23,748 | ₩26,195 | ₩23,601 | ₩24,764 | +4.28% | 63.6만 |
|---|
| 2026.05.08 | ₩25,259 | ₩25,466 | ₩23,815 | ₩23,815 | -5.72% | 59.7만 |
|---|
| 2026.05.07 | ₩25,941 | ₩25,941 | ₩24,884 | ₩25,205 | -2.84% | 31.4만 |
|---|
| 2026.05.06 | ₩26,008 | ₩26,409 | ₩25,740 | ₩25,874 | -0.51% | 42.8만 |
|---|
| 2026.05.05 | ₩25,138 | ₩26,195 | ₩24,804 | ₩25,914 | +3.09% | 67.2만 |
|---|
| 2026.05.04 | ₩24,403 | ₩25,245 | ₩24,109 | ₩24,884 | +1.97% | 82.1만 |
|---|
| 2026.05.01 | ₩24,015 | ₩25,754 | ₩23,721 | ₩24,670 | +2.73% | 118만 |
|---|
| 2026.04.30 | ₩21,715 | ₩23,779 | ₩21,715 | ₩22,945 | +5.67% | 430.7만 |
|---|
| 2026.04.29 | ₩20,191 | ₩20,258 | ₩19,456 | ₩19,456 | -3.64% | 89.6만 |
|---|
| 2026.04.28 | ₩20,458 | ₩20,766 | ₩20,117 | ₩20,565 | +0.52% | 34.2만 |
|---|
| 2026.04.27 | ₩20,900 | ₩21,408 | ₩20,298 | ₩20,351 | -2.62% | 42.2만 |
|---|
| 2026.04.24 | ₩21,876 | ₩21,876 | ₩20,485 | ₩21,100 | -3.55% | 108.5만 |
|---|
| 2026.04.23 | ₩23,213 | ₩23,293 | ₩22,464 | ₩22,718 | -2.13% | 31.4만 |
|---|
| 2026.04.22 | ₩22,304 | ₩22,972 | ₩22,063 | ₩22,972 | +3.00% | 32만 |
|---|
| 2026.04.21 | ₩22,584 | ₩22,584 | ₩21,060 | ₩22,090 | -2.19% | 106.5만 |
|---|
| 2026.04.20 | ₩23,280 | ₩23,400 | ₩22,567 | ₩22,919 | -1.55% | 17.4만 |
|---|
| 2026.04.17 | ₩22,411 | ₩23,430 | ₩22,411 | ₩23,293 | +3.94% | 53.3만 |
|---|
| 2026.04.16 | ₩22,464 | ₩22,945 | ₩21,929 | ₩22,157 | -1.37% | 45.8만 |
|---|
| 2026.04.15 | ₩23,173 | ₩23,464 | ₩21,408 | ₩22,264 | -3.92% | 48만 |
|---|
| 2026.04.14 | ₩23,320 | ₩24,015 | ₩22,785 | ₩23,186 | -0.57% | 24.3만 |
|---|
| 2026.04.13 | ₩23,801 | ₩24,323 | ₩23,359 | ₩23,507 | -1.24% | 23.2만 |
|---|
| 2026.04.10 | ₩24,965 | ₩24,965 | ₩23,801 | ₩24,029 | -3.75% | 18만 |
|---|
| 2026.04.09 | ₩24,443 | ₩25,245 | ₩24,002 | ₩24,864 | +1.72% | 11.7만 |
|---|
| 2026.04.08 | ₩24,222 | ₩25,138 | ₩23,788 | ₩24,711 | +2.01% | 19.7만 |
|---|
| 2026.04.07 | ₩23,119 | ₩23,694 | ₩22,036 | ₩23,581 | +2.00% | 22.2만 |
|---|
| 2026.04.06 | ₩23,801 | ₩23,835 | ₩23,066 | ₩23,440 | -1.52% | 15.7만 |
|---|
| 2026.04.02 | ₩24,630 | ₩25,056 | ₩23,641 | ₩23,895 | -2.99% | 27.7만 |
|---|
| 2026.04.01 | ₩23,320 | ₩26,021 | ₩23,320 | ₩24,938 | +6.94% | 101.3만 |
|---|
| 2026.03.31 | ₩21,943 | ₩23,392 | ₩21,943 | ₩23,159 | +5.55% | 19만 |
|---|
| 2026.03.30 | ₩21,608 | ₩22,076 | ₩21,455 | ₩21,608 | 0.00% | 12.2만 |
|---|
| 2026.03.27 | ₩22,023 | ₩22,290 | ₩21,140 | ₩21,194 | -3.76% | 16.2만 |
|---|
| 2026.03.26 | ₩22,825 | ₩23,079 | ₩22,143 | ₩22,170 | -2.87% | 10.9만 |
|---|
| 2026.03.25 | ₩23,039 | ₩23,427 | ₩22,798 | ₩23,133 | +0.41% | 21.6만 |
|---|
| 2026.03.24 | ₩22,932 | ₩22,932 | ₩22,183 | ₩22,518 | -1.81% | 11.6만 |
|---|
| 2026.03.23 | ₩22,966 | ₩23,656 | ₩22,785 | ₩22,865 | -0.44% | 16.7만 |
|---|
| 2026.03.20 | ₩23,066 | ₩23,641 | ₩22,377 | ₩22,678 | -1.68% | 13.7만 |
|---|
| 2026.03.19 | ₩23,307 | ₩23,654 | ₩23,039 | ₩23,307 | 0.00% | 19.2만 |
|---|
| 2026.03.18 | ₩23,708 | ₩23,841 | ₩22,638 | ₩23,347 | -1.52% | 53.5만 |
|---|
| 2026.03.17 | ₩26,676 | ₩26,716 | ₩23,748 | ₩24,029 | -9.92% | 92.6만 |
|---|
| 2026.03.16 | ₩27,238 | ₩27,626 | ₩26,476 | ₩27,164 | -0.27% | 10.3만 |
|---|
| 2026.03.13 | ₩27,010 | ₩27,968 | ₩26,890 | ₩26,957 | -0.20% | 14.8만 |
|---|
| 2026.03.12 | ₩27,412 | ₩27,478 | ₩26,395 | ₩26,623 | -2.88% | 13.6만 |
|---|
| 2026.03.11 | ₩28,027 | ₩28,053 | ₩27,345 | ₩27,799 | -0.81% | 15.1만 |
|---|
| 2026.03.10 | ₩28,481 | ₩28,481 | ₩27,599 | ₩27,920 | -1.97% | 12.4만 |
|---|
| 2026.03.09 | ₩26,917 | ₩28,374 | ₩26,890 | ₩28,321 | +5.22% | 22.6만 |
|---|
| 2026.03.06 | ₩26,583 | ₩27,412 | ₩26,088 | ₩27,358 | +2.92% | 29.8만 |
|---|
| 2026.03.05 | ₩27,559 | ₩27,585 | ₩26,061 | ₩27,024 | -1.94% | 40.8만 |
|---|
| 2026.03.04 | ₩28,642 | ₩28,735 | ₩27,647 | ₩28,200 | -1.54% | 18.1만 |
|---|
| 2026.03.03 | ₩28,588 | ₩29,056 | ₩27,719 | ₩28,334 | -0.89% | 23.9만 |
|---|
| 2026.03.02 | ₩30,621 | ₩31,222 | ₩28,735 | ₩28,976 | -5.37% | 35만 |
|---|
| 2026.02.27 | ₩28,923 | ₩31,075 | ₩28,923 | ₩30,982 | +7.12% | 23.3만 |
|---|
| 2026.02.26 | ₩29,778 | ₩29,778 | ₩28,521 | ₩29,350 | -1.44% | 34.9만 |
|---|
| 2026.02.25 | ₩30,434 | ₩31,129 | ₩29,671 | ₩29,818 | -2.02% | 23.8만 |
|---|
| 2026.02.24 | ₩30,447 | ₩31,530 | ₩29,484 | ₩30,607 | +0.53% | 30.5만 |
|---|
| 2026.02.23 | ₩31,035 | ₩31,824 | ₩30,220 | ₩31,530 | +1.59% | 48.4만 |
|---|
| 2026.02.20 | ₩29,511 | ₩29,778 | ₩28,361 | ₩28,829 | -2.31% | 22.5만 |
|---|
| 2026.02.19 | ₩28,882 | ₩29,685 | ₩28,642 | ₩29,524 | +2.22% | 32.6만 |
|---|
| 2026.02.18 | ₩30,300 | ₩30,320 | ₩28,909 | ₩29,431 | -2.87% | 41.5만 |
|---|
| 2026.02.17 | ₩30,875 | ₩32,105 | ₩30,367 | ₩30,434 | -1.43% | 24.8만 |
|---|
| 2026.02.13 | ₩30,647 | ₩32,011 | ₩30,286 | ₩30,554 | -0.31% | 27.8만 |
|---|
| 2026.02.12 | ₩29,538 | ₩31,616 | ₩28,923 | ₩30,474 | +3.17% | 38만 |
|---|
| 2026.02.11 | ₩29,645 | ₩29,885 | ₩28,976 | ₩29,123 | -1.76% | 12.9만 |
|---|
| 2026.02.10 | ₩31,022 | ₩31,396 | ₩29,618 | ₩29,698 | -4.27% | 27.9만 |
|---|
| 2026.02.09 | ₩32,720 | ₩34,539 | ₩30,768 | ₩30,902 | -5.56% | 64.9만 |
|---|
| 2026.02.06 | ₩31,477 | ₩31,757 | ₩30,233 | ₩31,690 | +0.68% | 67.1만 |
|---|
| 2026.02.05 | ₩32,199 | ₩32,834 | ₩28,642 | ₩29,591 | -8.10% | 116.6만 |
|---|
| 2026.02.04 | ₩33,255 | ₩35,394 | ₩32,640 | ₩35,127 | +5.63% | 233.9만 |
|---|
| 2026.02.03 | ₩31,196 | ₩31,744 | ₩28,441 | ₩29,056 | -6.86% | 124.5만 |
|---|
| 2026.02.02 | ₩31,169 | ₩32,263 | ₩31,169 | ₩31,503 | +1.07% | 27.2만 |
|---|
| 2026.01.30 | ₩30,393 | ₩31,748 | ₩30,113 | ₩31,169 | +2.55% | 34.8만 |
|---|
| 2026.01.29 | ₩30,527 | ₩31,209 | ₩30,086 | ₩30,340 | -0.61% | 27.5만 |
|---|
| 2026.01.28 | ₩30,754 | ₩30,754 | ₩29,190 | ₩30,300 | -1.48% | 40만 |
|---|
| 2026.01.27 | ₩32,667 | ₩33,389 | ₩31,009 | ₩31,196 | -4.50% | 20.7만 |
|---|
| 2026.01.26 | ₩32,560 | ₩32,974 | ₩31,731 | ₩32,733 | +0.53% | 11.4만 |
|---|
| 2026.01.23 | ₩33,923 | ₩34,030 | ₩32,800 | ₩32,894 | -3.04% | 38.6만 |
|---|
| 2026.01.22 | ₩33,676 | ₩34,833 | ₩33,536 | ₩34,311 | +1.89% | 34.3만 |
|---|
| 2026.01.21 | ₩31,597 | ₩33,937 | ₩31,597 | ₩33,817 | +7.02% | 51.7만 |
|---|
| 2026.01.20 | ₩30,688 | ₩31,864 | ₩30,086 | ₩31,650 | +3.14% | 33.9만 |
|---|
| 2026.01.16 | ₩30,353 | ₩32,051 | ₩30,220 | ₩31,396 | +3.44% | 43.8만 |
|---|
| 2026.01.15 | ₩33,161 | ₩33,175 | ₩29,818 | ₩31,115 | -6.17% | 88.2만 |
|---|
| 2026.01.14 | ₩34,004 | ₩34,285 | ₩32,894 | ₩33,710 | -0.87% | 22.3만 |
|---|
| 2026.01.13 | ₩34,391 | ₩34,695 | ₩33,469 | ₩33,817 | -1.67% | 25.1만 |
|---|
| 2026.01.12 | ₩32,814 | ₩34,298 | ₩32,760 | ₩34,124 | +3.99% | 35.9만 |
|---|
| 2026.01.09 | ₩34,485 | ₩35,648 | ₩33,058 | ₩33,135 | -3.92% | 30.4만 |
|---|
| 2026.01.08 | ₩36,170 | ₩37,627 | ₩33,522 | ₩34,498 | -4.62% | 53.2만 |
|---|
| 2026.01.07 | ₩33,830 | ₩36,598 | ₩33,830 | ₩35,943 | +6.25% | 67만 |
|---|
| 2026.01.06 | ₩31,958 | ₩33,669 | ₩31,824 | ₩33,509 | +4.85% | 42.3만 |
|---|
| 2026.01.05 | ₩33,710 | ₩34,592 | ₩31,396 | ₩31,918 | -5.32% | 62.9만 |
|---|
| 2026.01.02 | ₩34,137 | ₩34,391 | ₩32,613 | ₩34,325 | +0.55% | 32.3만 |
|---|
| 2025.12.31 | ₩34,378 | ₩34,579 | ₩34,030 | ₩34,084 | -0.86% | 14.1만 |
|---|
| 2025.12.30 | ₩34,244 | ₩34,552 | ₩33,897 | ₩34,472 | +0.66% | 15.5만 |
|---|
| 2025.12.29 | ₩35,221 | ₩35,729 | ₩35,033 | ₩35,287 | +0.19% | 12.3만 |
|---|
| 2025.12.26 | ₩35,247 | ₩35,334 | ₩34,607 | ₩35,207 | -0.11% | 12.9만 |
|---|
| 2025.12.24 | ₩35,047 | ₩35,702 | ₩34,980 | ₩35,207 | +0.46% | 35.5만 |
|---|
| 2025.12.23 | ₩34,351 | ₩35,983 | ₩34,351 | ₩34,819 | +1.36% | 39.2만 |
|---|
| 2025.12.22 | ₩35,261 | ₩35,662 | ₩34,325 | ₩35,140 | -0.34% | 32.6만 |
|---|
| 2025.12.19 | ₩34,385 | ₩35,127 | ₩34,137 | ₩34,886 | +1.46% | 31.9만 |
|---|
| 2025.12.18 | ₩32,994 | ₩35,394 | ₩32,954 | ₩34,017 | +3.10% | 58.9만 |
|---|
| 2025.12.17 | ₩33,964 | ₩34,298 | ₩32,720 | ₩33,001 | -2.83% | 34.4만 |
|---|
| 2025.12.16 | ₩34,873 | ₩34,886 | ₩32,720 | ₩33,883 | -2.84% | 50만 |
|---|
| 2025.12.15 | ₩32,707 | ₩34,552 | ₩32,606 | ₩34,298 | +4.87% | 56.6만 |
|---|
| 2025.12.12 | ₩31,222 | ₩32,358 | ₩30,777 | ₩32,306 | +3.47% | 52.9만 |
|---|
| 2025.12.11 | ₩31,129 | ₩32,493 | ₩29,765 | ₩31,209 | +0.26% | 104.1만 |
|---|
| 2025.12.10 | ₩29,671 | ₩30,768 | ₩29,243 | ₩30,220 | +1.85% | 40.8만 |
|---|
| 2025.12.09 | ₩30,647 | ₩31,283 | ₩29,350 | ₩29,564 | -3.53% | 41.7만 |
|---|
| 2025.12.08 | ₩31,477 | ₩31,477 | ₩29,939 | ₩30,460 | -3.23% | 31.3만 |
|---|
| 2025.12.05 | ₩31,784 | ₩32,299 | ₩30,888 | ₩31,169 | -1.94% | 23.6만 |
|---|
| 2025.12.04 | ₩32,626 | ₩32,713 | ₩31,115 | ₩31,463 | -3.57% | 33.8만 |
|---|
| 2025.12.03 | ₩33,496 | ₩33,883 | ₩32,038 | ₩32,760 | -2.20% | 29.3만 |
|---|
| 2025.12.02 | ₩34,084 | ₩35,041 | ₩33,228 | ₩33,482 | -1.77% | 24만 |
|---|
| 2025.12.01 | ₩35,287 | ₩36,102 | ₩34,178 | ₩34,325 | -2.73% | 31.2만 |
|---|
| 2025.11.28 | ₩37,146 | ₩37,146 | ₩35,033 | ₩35,461 | -4.54% | 47.6만 |
|---|
| 2025.11.26 | ₩37,614 | ₩38,023 | ₩37,131 | ₩37,507 | -0.28% | 55.1만 |
|---|
| 2025.11.25 | ₩35,582 | ₩38,029 | ₩35,582 | ₩37,975 | +6.73% | 71.1만 |
|---|
| 2025.11.24 | ₩34,311 | ₩35,675 | ₩33,964 | ₩35,060 | +2.18% | 50.1만 |
|---|
| 2025.11.21 | ₩33,629 | ₩35,073 | ₩33,308 | ₩34,646 | +3.02% | 50.8만 |
|---|
| 2025.11.20 | ₩33,723 | ₩34,552 | ₩33,322 | ₩33,482 | -0.71% | 59만 |
|---|
| 2025.11.19 | ₩32,774 | ₩34,432 | ₩32,586 | ₩34,030 | +3.84% | 81.9만 |
|---|
| 2025.11.18 | ₩31,891 | ₩33,482 | ₩31,891 | ₩32,827 | +2.94% | 86.8만 |
|---|
| 2025.11.17 | ₩31,236 | ₩32,974 | ₩30,848 | ₩32,319 | +3.47% | 70.7만 |
|---|
| 2025.11.14 | ₩31,436 | ₩33,068 | ₩31,236 | ₩32,560 | +3.57% | 74.8만 |
|---|
| 2025.11.13 | ₩31,517 | ₩32,987 | ₩31,463 | ₩32,332 | +2.59% | 122.5만 |
|---|
| 2025.11.12 | ₩30,661 | ₩32,265 | ₩30,440 | ₩32,078 | +4.62% | 141.4만 |
|---|
| 2025.11.11 | ₩28,816 | ₩30,942 | ₩28,816 | ₩30,260 | +5.01% | 104.6만 |
|---|
| 2025.11.10 | ₩27,198 | ₩29,832 | ₩27,198 | ₩28,936 | +6.39% | 168.2만 |
|---|
| 2025.11.07 | ₩26,837 | ₩26,837 | ₩25,179 | ₩26,502 | -1.25% | 119.6만 |
|---|
| 2025.11.06 | ₩26,743 | ₩28,040 | ₩26,128 | ₩27,345 | +2.25% | 273.4만 |
|---|
| 2025.11.05 | ₩25,954 | ₩28,334 | ₩25,687 | ₩26,690 | +2.83% | 239.1만 |
|---|
| 2025.11.04 | ₩24,711 | ₩26,074 | ₩24,350 | ₩25,566 | +3.46% | 291.5만 |
|---|
| 2025.11.03 | ₩23,266 | ₩25,286 | ₩23,266 | ₩25,031 | +7.59% | 199.3만 |
|---|
| 2025.10.31 | ₩21,796 | ₩23,607 | ₩21,796 | ₩23,253 | +6.69% | 216.4만 |
|---|
| 2025.10.30 | ₩21,909 | ₩22,718 | ₩20,672 | ₩22,317 | +1.86% | 515.2만 |
|---|
| 2025.10.29 | ₩21,408 | ₩21,582 | ₩20,527 | ₩20,779 | -2.94% | 110.7만 |
|---|
| 2025.10.28 | ₩21,207 | ₩21,408 | ₩20,766 | ₩21,073 | -0.63% | 70만 |
|---|
| 2025.10.27 | ₩21,354 | ₩21,394 | ₩20,646 | ₩21,381 | +0.13% | 66.4만 |
|---|
| 2025.10.24 | ₩21,020 | ₩21,796 | ₩20,753 | ₩21,381 | +1.72% | 71.8만 |
|---|
| 2025.10.23 | ₩20,525 | ₩21,334 | ₩20,492 | ₩21,140 | +3.00% | 84.1만 |
|---|
| 2025.10.22 | ₩20,004 | ₩20,900 | ₩19,803 | ₩20,699 | +3.48% | 102.2만 |
|---|
| 2025.10.21 | ₩20,525 | ₩20,753 | ₩20,064 | ₩20,151 | -1.82% | 34.9만 |
|---|
| 2025.10.20 | ₩20,378 | ₩20,592 | ₩20,111 | ₩20,579 | +0.98% | 45.8만 |
|---|
| 2025.10.17 | ₩19,496 | ₩20,338 | ₩19,402 | ₩20,231 | +3.77% | 144.1만 |
|---|
| 2025.10.16 | ₩21,528 | ₩21,955 | ₩20,926 | ₩21,140 | -1.80% | 104.2만 |
|---|
| 2025.10.15 | ₩20,819 | ₩21,714 | ₩20,592 | ₩21,555 | +3.53% | 88.5만 |
|---|
| 2025.10.14 | ₩21,047 | ₩21,201 | ₩20,485 | ₩20,819 | -1.08% | 59.4만 |
|---|
| 2025.10.13 | ₩21,702 | ₩21,971 | ₩21,100 | ₩21,180 | -2.40% | 75.9만 |
|---|
| 2025.10.10 | ₩23,286 | ₩23,601 | ₩21,769 | ₩21,956 | -5.71% | 141.4만 |
|---|