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 | ₩32,668 | ₩33,629 | ₩32,174 | ₩33,562 | +2.74% | 13.8만 |
| 2026.10.08 | ₩34,176 | ₩34,176 | ₩30,933 | ₩33,135 | -3.05% | 66.8만 |
| 2026.10.07 | ₩33,148 | ₩35,257 | ₩33,122 | ₩34,269 | +3.38% | 46.2만 |
| 2026.10.06 | ₩31,974 | ₩33,593 | ₩31,574 | ₩32,535 | +1.75% | 28.8만 |
| 2026.10.05 | ₩32,201 | ₩32,962 | ₩31,560 | ₩31,781 | -1.31% | 17.1만 |
| 2026.10.02 | ₩32,455 | ₩32,895 | ₩31,440 | ₩31,827 | -1.93% | 18만 |
| 2026.10.01 | ₩32,441 | ₩32,495 | ₩31,627 | ₩32,201 | -0.74% | 18.4만 |
| 2026.09.30 | ₩34,376 | ₩35,910 | ₩32,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,735 |
| -4.77% |
| 42만 |
| 2026.09.29 | ₩34,229 | ₩34,683 | ₩33,335 | ₩34,243 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩34,336 | ₩34,763 | ₩33,656 | ₩34,336 | 0.00% | 10.2만 |
|---|
| 2026.09.25 | ₩34,550 | ₩34,550 | ₩32,908 | ₩34,269 | -0.81% | 15.8만 |
|---|
| 2026.09.24 | ₩32,922 | ₩35,030 | ₩32,561 | ₩34,263 | +4.07% | 42.8만 |
|---|
| 2026.09.23 | ₩33,909 | ₩34,670 | ₩32,174 | ₩32,561 | -3.97% | 22.7만 |
|---|
| 2026.09.22 | ₩32,495 | ₩34,149 | ₩31,787 | ₩33,629 | +3.49% | 27만 |
|---|
| 2026.09.21 | ₩32,028 | ₩33,629 | ₩31,607 | ₩33,295 | +3.96% | 23.5만 |
|---|
| 2026.09.18 | ₩32,321 | ₩32,842 | ₩31,921 | ₩32,628 | +0.95% | 14.8만 |
|---|
| 2026.09.17 | ₩32,348 | ₩33,015 | ₩31,854 | ₩32,575 | +0.70% | 15.1만 |
|---|
| 2026.09.16 | ₩31,974 | ₩32,495 | ₩31,534 | ₩31,881 | -0.29% | 13.6만 |
|---|
| 2026.09.15 | ₩32,695 | ₩33,166 | ₩31,494 | ₩31,787 | -2.78% | 14.7만 |
|---|
| 2026.09.14 | ₩32,054 | ₩32,641 | ₩31,427 | ₩31,801 | -0.79% | 30.2만 |
|---|
| 2026.09.11 | ₩31,340 | ₩31,454 | ₩30,506 | ₩30,573 | -2.45% | 24.2만 |
|---|
| 2026.09.10 | ₩31,400 | ₩31,707 | ₩31,027 | ₩31,107 | -0.93% | 31.5만 |
|---|
| 2026.09.09 | ₩31,654 | ₩31,974 | ₩30,907 | ₩31,147 | -1.60% | 19.4만 |
|---|
| 2026.09.08 | ₩31,721 | ₩31,761 | ₩30,613 | ₩31,213 | -1.60% | 27.7만 |
|---|
| 2026.09.04 | ₩32,708 | ₩33,095 | ₩31,978 | ₩32,548 | -0.49% | 20만 |
|---|
| 2026.09.03 | ₩33,882 | ₩33,896 | ₩31,981 | ₩33,242 | -1.89% | 28.1만 |
|---|
| 2026.09.02 | ₩33,542 | ₩34,857 | ₩33,173 | ₩33,235 | -0.92% | 25.1만 |
|---|
| 2026.09.01 | ₩34,723 | ₩34,843 | ₩33,142 | ₩33,255 | -4.23% | 29.8만 |
|---|
| 2026.08.31 | ₩33,749 | ₩33,749 | ₩32,561 | ₩33,148 | -1.78% | 18.7만 |
|---|
| 2026.08.28 | ₩34,416 | ₩34,483 | ₩33,482 | ₩34,109 | -0.89% | 27.3만 |
|---|
| 2026.08.27 | ₩34,883 | ₩35,110 | ₩33,949 | ₩34,283 | -1.72% | 47.7만 |
|---|
| 2026.08.26 | ₩37,779 | ₩37,833 | ₩34,543 | ₩35,043 | -7.24% | 93.9만 |
|---|
| 2026.08.25 | ₩38,767 | ₩39,721 | ₩37,579 | ₩37,779 | -2.55% | 24.3만 |
|---|
| 2026.08.24 | ₩39,140 | ₩39,174 | ₩37,694 | ₩38,707 | -1.11% | 13만 |
|---|
| 2026.08.21 | ₩37,979 | ₩40,155 | ₩37,531 | ₩39,140 | +3.06% | 17.5만 |
|---|
| 2026.08.20 | ₩40,141 | ₩40,822 | ₩38,420 | ₩38,607 | -3.82% | 30.4만 |
|---|
| 2026.08.19 | ₩38,700 | ₩41,626 | ₩38,480 | ₩40,835 | +5.52% | 66.1만 |
|---|
| 2026.08.18 | ₩35,857 | ₩37,699 | ₩35,817 | ₩37,552 | +4.73% | 26.6만 |
|---|
| 2026.08.17 | ₩34,696 | ₩35,898 | ₩33,816 | ₩35,083 | +1.12% | 18만 |
|---|
| 2026.08.14 | ₩36,124 | ₩36,124 | ₩34,309 | ₩34,870 | -3.47% | 27.2만 |
|---|
| 2026.08.13 | ₩38,366 | ₩38,433 | ₩36,391 | ₩36,498 | -4.87% | 14.2만 |
|---|
| 2026.08.12 | ₩36,031 | ₩37,599 | ₩35,524 | ₩37,259 | +3.41% | 15.3만 |
|---|
| 2026.08.11 | ₩37,686 | ₩38,280 | ₩36,579 | ₩36,858 | -2.20% | 17.8만 |
|---|
| 2026.08.10 | ₩35,144 | ₩37,966 | ₩35,003 | ₩37,899 | +7.84% | 38.1만 |
|---|
| 2026.08.07 | ₩35,631 | ₩35,764 | ₩33,776 | ₩35,177 | -1.27% | 30만 |
|---|
| 2026.08.06 | ₩35,991 | ₩37,899 | ₩34,563 | ₩35,631 | -1.00% | 46.5만 |
|---|
| 2026.08.05 | ₩34,416 | ₩37,045 | ₩32,668 | ₩34,443 | +0.08% | 159만 |
|---|
| 2026.08.04 | ₩31,420 | ₩32,415 | ₩30,947 | ₩31,307 | -0.36% | 36.2만 |
|---|
| 2026.08.03 | ₩33,722 | ₩33,722 | ₩31,013 | ₩31,641 | -6.17% | 35.7만 |
|---|
| 2026.07.31 | ₩33,349 | ₩33,349 | ₩31,600 | ₩33,309 | -0.12% | 28.6만 |
|---|
| 2026.07.30 | ₩35,097 | ₩35,486 | ₩33,602 | ₩33,656 | -4.11% | 55.8만 |
|---|
| 2026.07.29 | ₩37,299 | ₩38,273 | ₩36,712 | ₩37,032 | -0.72% | 16.7만 |
|---|
| 2026.07.28 | ₩37,219 | ₩38,393 | ₩36,845 | ₩37,766 | +1.47% | 25.6만 |
|---|
| 2026.07.27 | ₩36,698 | ₩36,832 | ₩35,497 | ₩36,365 | -0.91% | 15.1만 |
|---|
| 2026.07.24 | ₩36,031 | ₩36,938 | ₩35,791 | ₩36,231 | +0.56% | 21.3만 |
|---|
| 2026.07.23 | ₩33,215 | ₩35,890 | ₩33,082 | ₩35,631 | +7.27% | 24.6만 |
|---|
| 2026.07.22 | ₩35,150 | ₩35,150 | ₩33,762 | ₩34,269 | -2.51% | 9.5만 |
|---|
| 2026.07.21 | ₩33,175 | ₩35,057 | ₩32,988 | ₩35,057 | +5.67% | 20만 |
|---|
| 2026.07.20 | ₩35,737 | ₩35,737 | ₩33,282 | ₩33,389 | -6.57% | 23.9만 |
|---|
| 2026.07.17 | ₩33,789 | ₩35,911 | ₩33,696 | ₩35,404 | +4.78% | 21.9만 |
|---|
| 2026.07.16 | ₩34,430 | ₩36,004 | ₩33,203 | ₩34,910 | +1.40% | 41.1만 |
|---|
| 2026.07.15 | ₩33,255 | ₩34,316 | ₩32,748 | ₩34,056 | +2.41% | 35.8만 |
|---|
| 2026.07.14 | ₩35,164 | ₩35,164 | ₩33,122 | ₩34,003 | -3.30% | 57.1만 |
|---|
| 2026.07.13 | ₩35,524 | ₩36,538 | ₩34,750 | ₩35,898 | +1.05% | 29만 |
|---|
| 2026.07.10 | ₩37,499 | ₩37,552 | ₩35,444 | ₩36,018 | -3.95% | 33.6만 |
|---|
| 2026.07.09 | ₩37,552 | ₩38,685 | ₩36,872 | ₩37,792 | +0.64% | 26.5만 |
|---|
| 2026.07.08 | ₩37,833 | ₩39,421 | ₩37,085 | ₩37,886 | +0.14% | 31.7만 |
|---|
| 2026.07.07 | ₩39,287 | ₩39,968 | ₩38,366 | ₩39,114 | -0.44% | 69.3만 |
|---|
| 2026.07.06 | ₩37,566 | ₩37,659 | ₩35,817 | ₩37,112 | -1.21% | 35.3만 |
|---|
| 2026.07.02 | ₩36,498 | ₩38,873 | ₩35,851 | ₩37,646 | +3.14% | 52.9만 |
|---|
| 2026.07.01 | ₩38,273 | ₩38,273 | ₩35,378 | ₩36,498 | -4.64% | 33.9만 |
|---|
| 2026.06.30 | ₩38,900 | ₩39,207 | ₩36,425 | ₩37,005 | -4.87% | 64.2만 |
|---|
| 2026.06.29 | ₩38,420 | ₩39,394 | ₩37,233 | ₩38,873 | +1.18% | 81.5만 |
|---|
| 2026.06.26 | ₩32,962 | ₩37,979 | ₩32,962 | ₩37,526 | +13.85% | 118.7만 |
|---|
| 2026.06.25 | ₩32,815 | ₩33,936 | ₩32,134 | ₩33,055 | +0.73% | 60.6만 |
|---|
| 2026.06.24 | ₩32,895 | ₩33,335 | ₩31,387 | ₩32,361 | -1.62% | 34.5만 |
|---|
| 2026.06.23 | ₩31,867 | ₩32,596 | ₩30,920 | ₩31,814 | -0.17% | 41.1만 |
|---|
| 2026.06.22 | ₩31,694 | ₩32,420 | ₩31,000 | ₩31,534 | -0.51% | 30.8만 |
|---|
| 2026.06.18 | ₩32,415 | ₩32,641 | ₩30,760 | ₩31,320 | -3.38% | 28.8만 |
|---|
| 2026.06.17 | ₩32,268 | ₩32,584 | ₩31,667 | ₩32,028 | -0.74% | 49.1만 |
|---|
| 2026.06.16 | ₩33,482 | ₩34,176 | ₩32,441 | ₩32,708 | -2.31% | 19.3만 |
|---|
| 2026.06.15 | ₩33,442 | ₩33,602 | ₩32,148 | ₩33,122 | -0.96% | 34.2만 |
|---|
| 2026.06.12 | ₩35,270 | ₩35,444 | ₩33,349 | ₩33,349 | -5.45% | 34.1만 |
|---|
| 2026.06.11 | ₩33,669 | ₩35,671 | ₩32,988 | ₩35,030 | +4.04% | 45.6만 |
|---|
| 2026.06.10 | ₩34,536 | ₩35,457 | ₩33,562 | ₩33,616 | -2.67% | 33.1만 |
|---|
| 2026.06.09 | ₩35,164 | ₩35,991 | ₩33,749 | ₩34,123 | -2.96% | 66.9만 |
|---|
| 2026.06.08 | ₩34,923 | ₩36,385 | ₩34,296 | ₩34,430 | -1.41% | 93.7만 |
|---|
| 2026.06.05 | ₩34,056 | ₩35,429 | ₩33,417 | ₩33,509 | -1.61% | 105.9만 |
|---|
| 2026.06.04 | ₩31,934 | ₩33,922 | ₩31,755 | ₩33,042 | +3.47% | 74.7만 |
|---|
| 2026.06.03 | ₩29,759 | ₩31,254 | ₩29,092 | ₩30,680 | +3.09% | 82.6만 |
|---|
| 2026.06.02 | ₩29,966 | ₩30,359 | ₩28,958 | ₩29,732 | -0.78% | 47.8만 |
|---|
| 2026.06.01 | ₩31,494 | ₩32,028 | ₩30,052 | ₩30,653 | -2.67% | 42.4만 |
|---|
| 2026.05.29 | ₩33,362 | ₩33,402 | ₩31,093 | ₩32,054 | -3.92% | 48.9만 |
|---|
| 2026.05.28 | ₩31,574 | ₩34,616 | ₩31,520 | ₩33,322 | +5.54% | 56.3만 |
|---|
| 2026.05.27 | ₩30,159 | ₩31,414 | ₩30,159 | ₩30,867 | +2.35% | 27.5만 |
|---|
| 2026.05.26 | ₩30,560 | ₩30,800 | ₩29,625 | ₩29,892 | -2.18% | 28.9만 |
|---|
| 2026.05.22 | ₩28,958 | ₩30,178 | ₩28,958 | ₩29,852 | +3.09% | 26.5만 |
|---|
| 2026.05.21 | ₩27,811 | ₩28,918 | ₩27,664 | ₩28,585 | +2.78% | 34.2만 |
|---|
| 2026.05.20 | ₩27,744 | ₩28,398 | ₩26,588 | ₩27,290 | -1.64% | 39.8만 |
|---|
| 2026.05.19 | ₩25,876 | ₩27,530 | ₩25,729 | ₩27,477 | +6.19% | 58.1만 |
|---|
| 2026.05.18 | ₩26,356 | ₩26,576 | ₩25,315 | ₩25,769 | -2.23% | 51.2만 |
|---|
| 2026.05.15 | ₩26,650 | ₩27,177 | ₩26,291 | ₩26,623 | -0.10% | 59.8만 |
|---|
| 2026.05.14 | ₩27,330 | ₩27,490 | ₩26,129 | ₩26,730 | -2.20% | 73.1만 |
|---|
| 2026.05.13 | ₩25,876 | ₩27,624 | ₩25,876 | ₩27,223 | +5.21% | 74.4만 |
|---|
| 2026.05.12 | ₩25,128 | ₩26,276 | ₩24,955 | ₩25,876 | +2.97% | 72.3만 |
|---|
| 2026.05.11 | ₩23,700 | ₩26,142 | ₩23,554 | ₩24,715 | +4.28% | 63.6만 |
|---|
| 2026.05.08 | ₩25,208 | ₩25,415 | ₩23,767 | ₩23,767 | -5.72% | 59.7만 |
|---|
| 2026.05.07 | ₩25,889 | ₩25,889 | ₩24,835 | ₩25,155 | -2.84% | 31.4만 |
|---|
| 2026.05.06 | ₩25,956 | ₩26,356 | ₩25,689 | ₩25,822 | -0.51% | 42.8만 |
|---|
| 2026.05.05 | ₩25,088 | ₩26,142 | ₩24,755 | ₩25,862 | +3.09% | 67.2만 |
|---|
| 2026.05.04 | ₩24,354 | ₩25,195 | ₩24,061 | ₩24,835 | +1.97% | 82.1만 |
|---|
| 2026.05.01 | ₩23,967 | ₩25,702 | ₩23,674 | ₩24,621 | +2.73% | 118만 |
|---|
| 2026.04.30 | ₩21,672 | ₩23,731 | ₩21,672 | ₩22,900 | +5.67% | 430.7만 |
|---|
| 2026.04.29 | ₩20,151 | ₩20,217 | ₩19,417 | ₩19,417 | -3.64% | 89.6만 |
|---|
| 2026.04.28 | ₩20,418 | ₩20,724 | ₩20,077 | ₩20,524 | +0.52% | 34.2만 |
|---|
| 2026.04.27 | ₩20,858 | ₩21,365 | ₩20,257 | ₩20,311 | -2.62% | 42.2만 |
|---|
| 2026.04.24 | ₩21,832 | ₩21,832 | ₩20,444 | ₩21,058 | -3.55% | 108.5만 |
|---|
| 2026.04.23 | ₩23,167 | ₩23,247 | ₩22,419 | ₩22,673 | -2.13% | 31.4만 |
|---|
| 2026.04.22 | ₩22,259 | ₩22,926 | ₩22,019 | ₩22,926 | +3.00% | 32만 |
|---|
| 2026.04.21 | ₩22,539 | ₩22,539 | ₩21,018 | ₩22,046 | -2.19% | 106.5만 |
|---|
| 2026.04.20 | ₩23,233 | ₩23,353 | ₩22,522 | ₩22,873 | -1.55% | 17.4만 |
|---|
| 2026.04.17 | ₩22,366 | ₩23,383 | ₩22,366 | ₩23,247 | +3.94% | 53.3만 |
|---|
| 2026.04.16 | ₩22,419 | ₩22,900 | ₩21,885 | ₩22,112 | -1.37% | 45.8만 |
|---|
| 2026.04.15 | ₩23,127 | ₩23,417 | ₩21,365 | ₩22,219 | -3.92% | 48만 |
|---|
| 2026.04.14 | ₩23,273 | ₩23,967 | ₩22,740 | ₩23,140 | -0.57% | 24.3만 |
|---|
| 2026.04.13 | ₩23,754 | ₩24,274 | ₩23,312 | ₩23,460 | -1.24% | 23.2만 |
|---|
| 2026.04.10 | ₩24,915 | ₩24,915 | ₩23,754 | ₩23,981 | -3.75% | 18만 |
|---|
| 2026.04.09 | ₩24,394 | ₩25,195 | ₩23,954 | ₩24,815 | +1.72% | 11.7만 |
|---|
| 2026.04.08 | ₩24,174 | ₩25,088 | ₩23,740 | ₩24,661 | +2.01% | 19.7만 |
|---|
| 2026.04.07 | ₩23,073 | ₩23,647 | ₩21,992 | ₩23,534 | +2.00% | 22.2만 |
|---|
| 2026.04.06 | ₩23,754 | ₩23,787 | ₩23,020 | ₩23,393 | -1.52% | 15.7만 |
|---|
| 2026.04.02 | ₩24,581 | ₩25,005 | ₩23,594 | ₩23,847 | -2.99% | 27.7만 |
|---|
| 2026.04.01 | ₩23,273 | ₩25,969 | ₩23,273 | ₩24,888 | +6.94% | 101.3만 |
|---|
| 2026.03.31 | ₩21,899 | ₩23,345 | ₩21,899 | ₩23,113 | +5.55% | 19만 |
|---|
| 2026.03.30 | ₩21,565 | ₩22,032 | ₩21,412 | ₩21,565 | 0.00% | 12.2만 |
|---|
| 2026.03.27 | ₩21,979 | ₩22,246 | ₩21,098 | ₩21,152 | -3.76% | 16.2만 |
|---|
| 2026.03.26 | ₩22,780 | ₩23,033 | ₩22,099 | ₩22,126 | -2.87% | 10.9만 |
|---|
| 2026.03.25 | ₩22,993 | ₩23,380 | ₩22,753 | ₩23,087 | +0.41% | 21.6만 |
|---|
| 2026.03.24 | ₩22,886 | ₩22,886 | ₩22,139 | ₩22,473 | -1.81% | 11.6만 |
|---|
| 2026.03.23 | ₩22,920 | ₩23,608 | ₩22,740 | ₩22,820 | -0.44% | 16.7만 |
|---|
| 2026.03.20 | ₩23,020 | ₩23,594 | ₩22,333 | ₩22,633 | -1.68% | 13.7만 |
|---|
| 2026.03.19 | ₩23,260 | ₩23,607 | ₩22,993 | ₩23,260 | 0.00% | 19.2만 |
|---|
| 2026.03.18 | ₩23,660 | ₩23,794 | ₩22,593 | ₩23,300 | -1.52% | 53.5만 |
|---|
| 2026.03.17 | ₩26,623 | ₩26,663 | ₩23,700 | ₩23,981 | -9.92% | 92.6만 |
|---|
| 2026.03.16 | ₩27,183 | ₩27,570 | ₩26,423 | ₩27,110 | -0.27% | 10.3만 |
|---|
| 2026.03.13 | ₩26,956 | ₩27,912 | ₩26,836 | ₩26,903 | -0.20% | 14.8만 |
|---|
| 2026.03.12 | ₩27,357 | ₩27,424 | ₩26,343 | ₩26,569 | -2.88% | 13.6만 |
|---|
| 2026.03.11 | ₩27,971 | ₩27,997 | ₩27,290 | ₩27,744 | -0.81% | 15.1만 |
|---|
| 2026.03.10 | ₩28,424 | ₩28,424 | ₩27,544 | ₩27,864 | -1.97% | 12.4만 |
|---|
| 2026.03.09 | ₩26,863 | ₩28,318 | ₩26,836 | ₩28,264 | +5.22% | 22.6만 |
|---|
| 2026.03.06 | ₩26,529 | ₩27,357 | ₩26,036 | ₩27,303 | +2.92% | 29.8만 |
|---|
| 2026.03.05 | ₩27,504 | ₩27,530 | ₩26,009 | ₩26,970 | -1.94% | 40.8만 |
|---|
| 2026.03.04 | ₩28,585 | ₩28,678 | ₩27,592 | ₩28,144 | -1.54% | 18.1만 |
|---|
| 2026.03.03 | ₩28,531 | ₩28,998 | ₩27,664 | ₩28,278 | -0.89% | 23.9만 |
|---|
| 2026.03.02 | ₩30,560 | ₩31,160 | ₩28,678 | ₩28,918 | -5.37% | 35만 |
|---|
| 2026.02.27 | ₩28,865 | ₩31,013 | ₩28,865 | ₩30,920 | +7.12% | 23.3만 |
|---|
| 2026.02.26 | ₩29,719 | ₩29,719 | ₩28,464 | ₩29,292 | -1.44% | 34.9만 |
|---|
| 2026.02.25 | ₩30,373 | ₩31,067 | ₩29,612 | ₩29,759 | -2.02% | 23.8만 |
|---|
| 2026.02.24 | ₩30,386 | ₩31,467 | ₩29,425 | ₩30,546 | +0.53% | 30.5만 |
|---|
| 2026.02.23 | ₩30,973 | ₩31,761 | ₩30,159 | ₩31,467 | +1.59% | 48.4만 |
|---|
| 2026.02.20 | ₩29,452 | ₩29,719 | ₩28,304 | ₩28,771 | -2.31% | 22.5만 |
|---|
| 2026.02.19 | ₩28,825 | ₩29,625 | ₩28,585 | ₩29,465 | +2.22% | 32.6만 |
|---|
| 2026.02.18 | ₩30,239 | ₩30,259 | ₩28,851 | ₩29,372 | -2.87% | 41.5만 |
|---|
| 2026.02.17 | ₩30,813 | ₩32,041 | ₩30,306 | ₩30,373 | -1.43% | 24.8만 |
|---|
| 2026.02.13 | ₩30,586 | ₩31,947 | ₩30,226 | ₩30,493 | -0.31% | 27.8만 |
|---|
| 2026.02.12 | ₩29,479 | ₩31,552 | ₩28,865 | ₩30,413 | +3.17% | 38만 |
|---|
| 2026.02.11 | ₩29,585 | ₩29,826 | ₩28,918 | ₩29,065 | -1.76% | 12.9만 |
|---|
| 2026.02.10 | ₩30,960 | ₩31,334 | ₩29,559 | ₩29,639 | -4.27% | 27.9만 |
|---|
| 2026.02.09 | ₩32,655 | ₩34,470 | ₩30,706 | ₩30,840 | -5.56% | 64.9만 |
|---|
| 2026.02.06 | ₩31,414 | ₩31,694 | ₩30,173 | ₩31,627 | +0.68% | 67.1만 |
|---|
| 2026.02.05 | ₩32,134 | ₩32,768 | ₩28,585 | ₩29,532 | -8.10% | 116.6만 |
|---|
| 2026.02.04 | ₩33,189 | ₩35,324 | ₩32,575 | ₩35,057 | +5.63% | 233.9만 |
|---|
| 2026.02.03 | ₩31,133 | ₩31,681 | ₩28,384 | ₩28,998 | -6.86% | 124.5만 |
|---|
| 2026.02.02 | ₩31,107 | ₩32,198 | ₩31,107 | ₩31,440 | +1.07% | 27.2만 |
|---|
| 2026.01.30 | ₩30,333 | ₩31,685 | ₩30,052 | ₩31,107 | +2.55% | 34.8만 |
|---|
| 2026.01.29 | ₩30,466 | ₩31,147 | ₩30,026 | ₩30,279 | -0.61% | 27.5만 |
|---|
| 2026.01.28 | ₩30,693 | ₩30,693 | ₩29,132 | ₩30,239 | -1.48% | 40만 |
|---|
| 2026.01.27 | ₩32,601 | ₩33,322 | ₩30,947 | ₩31,133 | -4.50% | 20.7만 |
|---|
| 2026.01.26 | ₩32,495 | ₩32,908 | ₩31,667 | ₩32,668 | +0.53% | 11.4만 |
|---|
| 2026.01.23 | ₩33,856 | ₩33,963 | ₩32,735 | ₩32,828 | -3.04% | 38.6만 |
|---|
| 2026.01.22 | ₩33,609 | ₩34,763 | ₩33,469 | ₩34,243 | +1.89% | 34.3만 |
|---|
| 2026.01.21 | ₩31,534 | ₩33,869 | ₩31,534 | ₩33,749 | +7.02% | 51.7만 |
|---|
| 2026.01.20 | ₩30,626 | ₩31,801 | ₩30,026 | ₩31,587 | +3.14% | 33.9만 |
|---|
| 2026.01.16 | ₩30,293 | ₩31,987 | ₩30,159 | ₩31,334 | +3.44% | 43.8만 |
|---|
| 2026.01.15 | ₩33,095 | ₩33,108 | ₩29,759 | ₩31,053 | -6.17% | 88.2만 |
|---|
| 2026.01.14 | ₩33,936 | ₩34,216 | ₩32,828 | ₩33,642 | -0.87% | 22.3만 |
|---|
| 2026.01.13 | ₩34,323 | ₩34,626 | ₩33,402 | ₩33,749 | -1.67% | 25.1만 |
|---|
| 2026.01.12 | ₩32,748 | ₩34,229 | ₩32,695 | ₩34,056 | +3.99% | 35.9만 |
|---|
| 2026.01.09 | ₩34,416 | ₩35,577 | ₩32,992 | ₩33,068 | -3.92% | 30.4만 |
|---|
| 2026.01.08 | ₩36,098 | ₩37,552 | ₩33,455 | ₩34,430 | -4.62% | 53.2만 |
|---|
| 2026.01.07 | ₩33,762 | ₩36,525 | ₩33,762 | ₩35,871 | +6.25% | 67만 |
|---|
| 2026.01.06 | ₩31,894 | ₩33,602 | ₩31,761 | ₩33,442 | +4.85% | 42.3만 |
|---|
| 2026.01.05 | ₩33,642 | ₩34,523 | ₩31,334 | ₩31,854 | -5.32% | 62.9만 |
|---|
| 2026.01.02 | ₩34,069 | ₩34,323 | ₩32,548 | ₩34,256 | +0.55% | 32.3만 |
|---|
| 2025.12.31 | ₩34,309 | ₩34,510 | ₩33,963 | ₩34,016 | -0.86% | 14.1만 |
|---|
| 2025.12.30 | ₩34,176 | ₩34,483 | ₩33,829 | ₩34,403 | +0.66% | 15.5만 |
|---|
| 2025.12.29 | ₩35,150 | ₩35,657 | ₩34,963 | ₩35,217 | +0.19% | 12.3만 |
|---|
| 2025.12.26 | ₩35,177 | ₩35,264 | ₩34,538 | ₩35,137 | -0.11% | 12.9만 |
|---|
| 2025.12.24 | ₩34,977 | ₩35,631 | ₩34,910 | ₩35,137 | +0.46% | 35.5만 |
|---|
| 2025.12.23 | ₩34,283 | ₩35,911 | ₩34,283 | ₩34,750 | +1.36% | 39.2만 |
|---|
| 2025.12.22 | ₩35,190 | ₩35,591 | ₩34,256 | ₩35,070 | -0.34% | 32.6만 |
|---|
| 2025.12.19 | ₩34,316 | ₩35,057 | ₩34,069 | ₩34,817 | +1.46% | 31.9만 |
|---|
| 2025.12.18 | ₩32,928 | ₩35,324 | ₩32,888 | ₩33,949 | +3.10% | 58.9만 |
|---|
| 2025.12.17 | ₩33,896 | ₩34,229 | ₩32,655 | ₩32,935 | -2.83% | 34.4만 |
|---|
| 2025.12.16 | ₩34,803 | ₩34,817 | ₩32,655 | ₩33,816 | -2.84% | 50만 |
|---|
| 2025.12.15 | ₩32,641 | ₩34,483 | ₩32,541 | ₩34,229 | +4.87% | 56.6만 |
|---|
| 2025.12.12 | ₩31,160 | ₩32,293 | ₩30,716 | ₩32,241 | +3.47% | 52.9만 |
|---|
| 2025.12.11 | ₩31,067 | ₩32,428 | ₩29,706 | ₩31,147 | +0.26% | 104.1만 |
|---|
| 2025.12.10 | ₩29,612 | ₩30,706 | ₩29,185 | ₩30,159 | +1.85% | 40.8만 |
|---|
| 2025.12.09 | ₩30,586 | ₩31,220 | ₩29,292 | ₩29,505 | -3.53% | 41.7만 |
|---|
| 2025.12.08 | ₩31,414 | ₩31,414 | ₩29,879 | ₩30,399 | -3.23% | 31.3만 |
|---|
| 2025.12.05 | ₩31,721 | ₩32,234 | ₩30,826 | ₩31,107 | -1.94% | 23.6만 |
|---|
| 2025.12.04 | ₩32,561 | ₩32,648 | ₩31,053 | ₩31,400 | -3.57% | 33.8만 |
|---|
| 2025.12.03 | ₩33,429 | ₩33,816 | ₩31,974 | ₩32,695 | -2.20% | 29.3만 |
|---|
| 2025.12.02 | ₩34,016 | ₩34,971 | ₩33,162 | ₩33,415 | -1.77% | 24만 |
|---|
| 2025.12.01 | ₩35,217 | ₩36,030 | ₩34,109 | ₩34,256 | -2.73% | 31.2만 |
|---|
| 2025.11.28 | ₩37,072 | ₩37,072 | ₩34,963 | ₩35,390 | -4.54% | 47.6만 |
|---|
| 2025.11.26 | ₩37,539 | ₩37,947 | ₩37,057 | ₩37,432 | -0.28% | 55.1만 |
|---|
| 2025.11.25 | ₩35,511 | ₩37,953 | ₩35,511 | ₩37,899 | +6.73% | 71.1만 |
|---|
| 2025.11.24 | ₩34,243 | ₩35,604 | ₩33,896 | ₩34,990 | +2.18% | 50.1만 |
|---|
| 2025.11.21 | ₩33,562 | ₩35,003 | ₩33,242 | ₩34,576 | +3.02% | 50.8만 |
|---|
| 2025.11.20 | ₩33,656 | ₩34,483 | ₩33,255 | ₩33,415 | -0.71% | 59만 |
|---|
| 2025.11.19 | ₩32,708 | ₩34,363 | ₩32,521 | ₩33,963 | +3.84% | 81.9만 |
|---|
| 2025.11.18 | ₩31,827 | ₩33,415 | ₩31,827 | ₩32,761 | +2.94% | 86.8만 |
|---|
| 2025.11.17 | ₩31,173 | ₩32,908 | ₩30,786 | ₩32,254 | +3.47% | 70.7만 |
|---|
| 2025.11.14 | ₩31,374 | ₩33,002 | ₩31,173 | ₩32,495 | +3.57% | 74.8만 |
|---|
| 2025.11.13 | ₩31,454 | ₩32,922 | ₩31,400 | ₩32,268 | +2.59% | 122.5만 |
|---|
| 2025.11.12 | ₩30,600 | ₩32,201 | ₩30,379 | ₩32,014 | +4.62% | 141.4만 |
|---|
| 2025.11.11 | ₩28,758 | ₩30,880 | ₩28,758 | ₩30,199 | +5.01% | 104.6만 |
|---|
| 2025.11.10 | ₩27,143 | ₩29,772 | ₩27,143 | ₩28,878 | +6.39% | 168.2만 |
|---|
| 2025.11.07 | ₩26,783 | ₩26,783 | ₩25,128 | ₩26,449 | -1.25% | 119.6만 |
|---|
| 2025.11.06 | ₩26,690 | ₩27,984 | ₩26,076 | ₩27,290 | +2.25% | 273.4만 |
|---|
| 2025.11.05 | ₩25,902 | ₩28,278 | ₩25,635 | ₩26,636 | +2.83% | 239.1만 |
|---|
| 2025.11.04 | ₩24,661 | ₩26,022 | ₩24,301 | ₩25,515 | +3.46% | 291.5만 |
|---|
| 2025.11.03 | ₩23,220 | ₩25,235 | ₩23,220 | ₩24,981 | +7.59% | 199.3만 |
|---|
| 2025.10.31 | ₩21,752 | ₩23,560 | ₩21,752 | ₩23,207 | +6.69% | 216.4만 |
|---|
| 2025.10.30 | ₩21,865 | ₩22,673 | ₩20,631 | ₩22,272 | +1.86% | 515.2만 |
|---|
| 2025.10.29 | ₩21,365 | ₩21,539 | ₩20,486 | ₩20,738 | -2.94% | 110.7만 |
|---|
| 2025.10.28 | ₩21,165 | ₩21,365 | ₩20,724 | ₩21,031 | -0.63% | 70만 |
|---|
| 2025.10.27 | ₩21,312 | ₩21,352 | ₩20,604 | ₩21,338 | +0.13% | 66.4만 |
|---|
| 2025.10.24 | ₩20,978 | ₩21,752 | ₩20,711 | ₩21,338 | +1.72% | 71.8만 |
|---|
| 2025.10.23 | ₩20,484 | ₩21,292 | ₩20,451 | ₩21,098 | +3.00% | 84.1만 |
|---|
| 2025.10.22 | ₩19,964 | ₩20,858 | ₩19,764 | ₩20,658 | +3.48% | 102.2만 |
|---|
| 2025.10.21 | ₩20,484 | ₩20,711 | ₩20,024 | ₩20,111 | -1.82% | 34.9만 |
|---|
| 2025.10.20 | ₩20,337 | ₩20,551 | ₩20,071 | ₩20,538 | +0.98% | 45.8만 |
|---|
| 2025.10.17 | ₩19,457 | ₩20,297 | ₩19,363 | ₩20,191 | +3.77% | 144.1만 |
|---|
| 2025.10.16 | ₩21,485 | ₩21,911 | ₩20,885 | ₩21,098 | -1.80% | 104.2만 |
|---|
| 2025.10.15 | ₩20,778 | ₩21,671 | ₩20,551 | ₩21,512 | +3.53% | 88.5만 |
|---|
| 2025.10.14 | ₩21,005 | ₩21,158 | ₩20,444 | ₩20,778 | -1.08% | 59.4만 |
|---|
| 2025.10.13 | ₩21,659 | ₩21,927 | ₩21,058 | ₩21,138 | -2.40% | 75.9만 |
|---|
| 2025.10.10 | ₩23,240 | ₩23,554 | ₩21,725 | ₩21,912 | -5.71% | 141.4만 |
|---|