시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long NVO ETF 과거 주가
Defiance Daily Target 2X Long NVO ETF · NVOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long NVO ETF · NVOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,712 | ₩13,054 | ₩12,672 | ₩13,007 | +2.32% | 44.6만 |
| 2026.10.08 | ₩12,497 | ₩12,777 | ₩12,296 | ₩12,725 | +1.82% | 62.7만 |
| 2026.10.07 | ₩12,356 | ₩12,940 | ₩12,316 | ₩12,792 | +3.53% | 94.5만 |
| 2026.10.06 | ₩12,216 | ₩12,323 | ₩11,894 | ₩12,309 | +0.77% | 45만 |
| 2026.10.05 | ₩11,934 | ₩12,377 | ₩11,907 | ₩12,363 | +3.60% | 44.6만 |
| 2026.10.02 | ₩12,403 | ₩12,405 | ₩12,115 | ₩12,202 | -1.62% | 47.3만 |
| 2026.10.01 | ₩12,564 | ₩12,645 | ₩12,269 | ₩12,269 | -2.35% | 69.5만 |
| 2026.09.30 | ₩12,739 | ₩13,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,618 |
| -0.95% |
| 94.6만 |
| 2026.09.29 | ₩12,832 | ₩12,940 | ₩12,732 | ₩12,940 | +0.84% | 31.8만 |
|---|
| 2026.09.28 | ₩12,940 | ₩13,302 | ₩12,859 | ₩13,154 | +1.66% | 30.9만 |
|---|
| 2026.09.25 | ₩13,275 | ₩13,275 | ₩12,993 | ₩13,235 | -0.30% | 28.2만 |
|---|
| 2026.09.24 | ₩12,698 | ₩13,201 | ₩12,692 | ₩13,127 | +3.38% | 102.3만 |
|---|
| 2026.09.23 | ₩13,369 | ₩13,456 | ₩12,846 | ₩12,859 | -3.81% | 143.2만 |
|---|
| 2026.09.22 | ₩13,784 | ₩14,050 | ₩13,518 | ₩13,731 | -0.39% | 95.6만 |
|---|
| 2026.09.21 | ₩14,938 | ₩14,978 | ₩13,818 | ₩13,999 | -6.28% | 195.3만 |
|---|
| 2026.09.18 | ₩16,801 | ₩16,855 | ₩16,305 | ₩16,634 | -1.00% | 17.3만 |
|---|
| 2026.09.17 | ₩15,742 | ₩16,801 | ₩15,742 | ₩16,654 | +5.79% | 32.3만 |
|---|
| 2026.09.16 | ₩16,104 | ₩16,305 | ₩15,368 | ₩15,554 | -3.41% | 35만 |
|---|
| 2026.09.15 | ₩16,346 | ₩16,493 | ₩16,091 | ₩16,158 | -1.15% | 22.2만 |
|---|
| 2026.09.14 | ₩17,003 | ₩17,083 | ₩16,627 | ₩16,909 | -0.55% | 17.6만 |
|---|
| 2026.09.11 | ₩16,734 | ₩16,929 | ₩16,352 | ₩16,614 | -0.72% | 37.2만 |
|---|
| 2026.09.10 | ₩17,834 | ₩17,981 | ₩17,385 | ₩17,405 | -2.41% | 29.4만 |
|---|
| 2026.09.09 | ₩18,209 | ₩18,478 | ₩17,807 | ₩17,834 | -2.06% | 22.4만 |
|---|
| 2026.09.08 | ₩18,692 | ₩18,920 | ₩18,310 | ₩18,370 | -1.72% | 32만 |
|---|
| 2026.09.04 | ₩19,336 | ₩19,644 | ₩19,061 | ₩19,537 | +1.04% | 41.1만 |
|---|
| 2026.09.03 | ₩20,784 | ₩20,784 | ₩19,564 | ₩20,368 | -2.00% | 39.4만 |
|---|
| 2026.09.02 | ₩19,094 | ₩19,912 | ₩19,094 | ₩19,738 | +3.37% | 44.6만 |
|---|
| 2026.09.01 | ₩18,893 | ₩19,229 | ₩18,357 | ₩18,404 | -2.59% | 21.2만 |
|---|
| 2026.08.31 | ₩18,518 | ₩18,799 | ₩18,276 | ₩18,558 | +0.22% | 20.6만 |
|---|
| 2026.08.28 | ₩19,242 | ₩19,255 | ₩18,645 | ₩18,786 | -2.37% | 19.5만 |
|---|
| 2026.08.27 | ₩19,175 | ₩19,423 | ₩18,913 | ₩19,363 | +0.98% | 39.7만 |
|---|
| 2026.08.26 | ₩20,784 | ₩20,945 | ₩19,919 | ₩20,181 | -2.90% | 23만 |
|---|
| 2026.08.25 | ₩20,784 | ₩21,508 | ₩20,590 | ₩21,508 | +3.48% | 33.6만 |
|---|
| 2026.08.24 | ₩20,207 | ₩20,341 | ₩19,745 | ₩20,046 | -0.80% | 28.1만 |
|---|
| 2026.08.21 | ₩19,497 | ₩20,227 | ₩19,497 | ₩19,886 | +1.99% | 56.7만 |
|---|
| 2026.08.20 | ₩20,100 | ₩20,100 | ₩19,383 | ₩19,470 | -3.14% | 39.4만 |
|---|
| 2026.08.19 | ₩19,282 | ₩20,254 | ₩19,188 | ₩19,631 | +1.81% | 38.8만 |
|---|
| 2026.08.18 | ₩18,411 | ₩19,342 | ₩18,290 | ₩19,047 | +3.46% | 28.6만 |
|---|
| 2026.08.17 | ₩18,612 | ₩18,866 | ₩18,270 | ₩18,397 | -1.15% | 50.6만 |
|---|
| 2026.08.14 | ₩19,711 | ₩19,832 | ₩18,779 | ₩18,907 | -4.08% | 17.6만 |
|---|
| 2026.08.13 | ₩19,001 | ₩19,658 | ₩18,786 | ₩19,577 | +3.03% | 46.2만 |
|---|
| 2026.08.12 | ₩18,974 | ₩19,470 | ₩18,669 | ₩19,363 | +2.05% | 33.4만 |
|---|
| 2026.08.11 | ₩20,221 | ₩20,422 | ₩19,819 | ₩19,979 | -1.19% | 14.5만 |
|---|
| 2026.08.10 | ₩19,859 | ₩20,516 | ₩19,617 | ₩20,502 | +3.24% | 16.6만 |
|---|
| 2026.08.07 | ₩20,073 | ₩20,234 | ₩19,705 | ₩20,107 | +0.17% | 24.7만 |
|---|
| 2026.08.06 | ₩18,840 | ₩19,108 | ₩18,263 | ₩19,108 | +1.42% | 39.6만 |
|---|
| 2026.08.05 | ₩18,129 | ₩18,860 | ₩17,814 | ₩17,874 | -1.41% | 64.8만 |
|---|
| 2026.08.04 | ₩20,543 | ₩21,910 | ₩17,251 | ₩17,673 | -13.97% | 256만 |
|---|
| 2026.08.03 | ₩19,993 | ₩20,234 | ₩19,403 | ₩20,140 | +0.74% | 27.9만 |
|---|
| 2026.07.31 | ₩20,422 | ₩20,677 | ₩19,604 | ₩20,160 | -1.28% | 96.4만 |
|---|
| 2026.07.30 | ₩23,680 | ₩24,485 | ₩23,466 | ₩24,445 | +3.23% | 32.8만 |
|---|
| 2026.07.29 | ₩23,908 | ₩24,887 | ₩23,855 | ₩24,418 | +2.13% | 19.8만 |
|---|
| 2026.07.28 | ₩22,943 | ₩24,136 | ₩22,943 | ₩23,855 | +3.97% | 18.5만 |
|---|
| 2026.07.27 | ₩22,246 | ₩22,956 | ₩22,125 | ₩22,715 | +2.11% | 13.9만 |
|---|
| 2026.07.24 | ₩22,031 | ₩22,567 | ₩21,890 | ₩21,951 | -0.37% | 16.5만 |
|---|
| 2026.07.23 | ₩21,535 | ₩22,071 | ₩21,387 | ₩21,414 | -0.56% | 17.2만 |
|---|
| 2026.07.22 | ₩22,621 | ₩22,621 | ₩21,253 | ₩21,428 | -5.28% | 21.9만 |
|---|
| 2026.07.21 | ₩22,420 | ₩22,936 | ₩22,192 | ₩22,487 | +0.30% | 28.9만 |
|---|
| 2026.07.20 | ₩23,519 | ₩23,586 | ₩22,735 | ₩22,809 | -3.02% | 37.2만 |
|---|
| 2026.07.17 | ₩24,123 | ₩24,418 | ₩23,392 | ₩23,412 | -2.95% | 25.9만 |
|---|
| 2026.07.16 | ₩24,109 | ₩24,847 | ₩23,747 | ₩24,592 | +2.00% | 34.7만 |
|---|
| 2026.07.15 | ₩22,675 | ₩24,136 | ₩22,675 | ₩23,734 | +4.67% | 35.5만 |
|---|
| 2026.07.14 | ₩22,192 | ₩22,574 | ₩21,682 | ₩22,380 | +0.85% | 21.3만 |
|---|
| 2026.07.13 | ₩22,460 | ₩22,889 | ₩22,192 | ₩22,594 | +0.60% | 18.6만 |
|---|
| 2026.07.10 | ₩22,567 | ₩22,903 | ₩22,111 | ₩22,809 | +1.07% | 21.2만 |
|---|
| 2026.07.09 | ₩22,071 | ₩22,675 | ₩22,018 | ₩22,252 | +0.82% | 14.4만 |
|---|
| 2026.07.08 | ₩22,098 | ₩22,809 | ₩22,031 | ₩22,272 | +0.79% | 15.5만 |
|---|
| 2026.07.07 | ₩23,667 | ₩23,734 | ₩22,701 | ₩22,996 | -2.83% | 26.5만 |
|---|
| 2026.07.06 | ₩22,715 | ₩22,829 | ₩22,024 | ₩22,634 | -0.35% | 41.2만 |
|---|
| 2026.07.02 | ₩23,238 | ₩24,194 | ₩23,238 | ₩23,801 | +2.42% | 35.9만 |
|---|
| 2026.07.01 | ₩22,527 | ₩22,943 | ₩22,152 | ₩22,313 | -0.95% | 36.8만 |
|---|
| 2026.06.30 | ₩22,111 | ₩22,152 | ₩21,508 | ₩21,521 | -2.67% | 28.2만 |
|---|
| 2026.06.29 | ₩21,361 | ₩22,058 | ₩21,280 | ₩21,951 | +2.76% | 31만 |
|---|
| 2026.06.26 | ₩20,771 | ₩22,071 | ₩20,744 | ₩21,629 | +4.13% | 45.8만 |
|---|
| 2026.06.25 | ₩21,481 | ₩21,857 | ₩21,079 | ₩21,159 | -1.50% | 47.4만 |
|---|
| 2026.06.24 | ₩20,878 | ₩21,347 | ₩20,811 | ₩21,159 | +1.35% | 60.3만 |
|---|
| 2026.06.23 | ₩20,623 | ₩21,173 | ₩20,315 | ₩21,133 | +2.47% | 67만 |
|---|
| 2026.06.22 | ₩18,290 | ₩20,308 | ₩18,236 | ₩19,872 | +8.65% | 77.8만 |
|---|
| 2026.06.18 | ₩17,861 | ₩17,888 | ₩17,096 | ₩17,646 | -1.20% | 37.6만 |
|---|
| 2026.06.17 | ₩19,148 | ₩19,175 | ₩17,914 | ₩17,995 | -6.02% | 56만 |
|---|
| 2026.06.16 | ₩18,370 | ₩18,384 | ₩17,854 | ₩18,035 | -1.82% | 25.4만 |
|---|
| 2026.06.15 | ₩18,947 | ₩19,041 | ₩18,230 | ₩18,330 | -3.26% | 44.5만 |
|---|
| 2026.06.12 | ₩18,364 | ₩18,887 | ₩18,192 | ₩18,276 | -0.47% | 60.7만 |
|---|
| 2026.06.11 | ₩17,579 | ₩18,491 | ₩17,559 | ₩18,397 | +4.65% | 69.1만 |
|---|
| 2026.06.10 | ₩16,493 | ₩18,424 | ₩16,493 | ₩17,459 | +5.85% | 83.7만 |
|---|
| 2026.06.09 | ₩16,091 | ₩17,043 | ₩16,091 | ₩16,949 | +5.33% | 52만 |
|---|
| 2026.06.08 | ₩17,083 | ₩17,150 | ₩16,051 | ₩16,064 | -5.97% | 43만 |
|---|
| 2026.06.05 | ₩18,531 | ₩18,665 | ₩17,579 | ₩17,606 | -4.99% | 44.4만 |
|---|
| 2026.06.04 | ₩17,767 | ₩18,840 | ₩17,727 | ₩18,317 | +3.09% | 67.7만 |
|---|
| 2026.06.03 | ₩17,499 | ₩17,559 | ₩16,869 | ₩16,962 | -3.07% | 53.3만 |
|---|
| 2026.06.02 | ₩18,223 | ₩18,303 | ₩17,150 | ₩17,727 | -2.72% | 67.4만 |
|---|
| 2026.06.01 | ₩19,819 | ₩19,819 | ₩18,625 | ₩18,719 | -5.55% | 41.5만 |
|---|
| 2026.05.29 | ₩19,953 | ₩20,288 | ₩19,658 | ₩20,046 | +0.47% | 34.1만 |
|---|
| 2026.05.28 | ₩18,786 | ₩20,435 | ₩18,732 | ₩19,966 | +6.28% | 56.6만 |
|---|
| 2026.05.27 | ₩18,840 | ₩19,765 | ₩18,840 | ₩19,202 | +1.92% | 47.4만 |
|---|
| 2026.05.26 | ₩19,389 | ₩19,577 | ₩18,880 | ₩18,880 | -2.63% | 48.1만 |
|---|
| 2026.05.22 | ₩19,269 | ₩19,745 | ₩19,175 | ₩19,550 | +1.46% | 35.3만 |
|---|
| 2026.05.21 | ₩18,987 | ₩19,269 | ₩18,534 | ₩19,068 | +0.42% | 62.8만 |
|---|
| 2026.05.20 | ₩19,403 | ₩19,865 | ₩19,175 | ₩19,698 | +1.52% | 54.2만 |
|---|
| 2026.05.19 | ₩19,121 | ₩19,524 | ₩18,880 | ₩19,054 | -0.35% | 52.4만 |
|---|
| 2026.05.18 | ₩19,356 | ₩19,758 | ₩18,773 | ₩19,014 | -1.77% | 44.7만 |
|---|
| 2026.05.15 | ₩20,033 | ₩20,087 | ₩19,027 | ₩19,430 | -3.01% | 48.6만 |
|---|
| 2026.05.14 | ₩21,307 | ₩21,334 | ₩20,213 | ₩20,415 | -4.19% | 41.8만 |
|---|
| 2026.05.13 | ₩21,629 | ₩21,720 | ₩21,220 | ₩21,615 | -0.06% | 53.8만 |
|---|
| 2026.05.12 | ₩21,521 | ₩21,649 | ₩20,918 | ₩21,548 | +0.12% | 82.1만 |
|---|
| 2026.05.11 | ₩21,267 | ₩22,259 | ₩20,905 | ₩21,039 | -1.07% | 65.1만 |
|---|
| 2026.05.08 | ₩20,636 | ₩20,771 | ₩19,966 | ₩20,703 | +0.32% | 52.4만 |
|---|
| 2026.05.07 | ₩21,159 | ₩21,656 | ₩20,476 | ₩20,476 | -3.23% | 96만 |
|---|
| 2026.05.06 | ₩21,012 | ₩22,011 | ₩20,301 | ₩20,462 | -2.62% | 261.2만 |
|---|
| 2026.05.05 | ₩19,443 | ₩19,926 | ₩19,147 | ₩19,725 | +1.45% | 83.7만 |
|---|
| 2026.05.04 | ₩19,175 | ₩19,470 | ₩18,848 | ₩19,336 | +0.84% | 55.9만 |
|---|
| 2026.05.01 | ₩18,411 | ₩19,014 | ₩18,263 | ₩18,840 | +2.33% | 68.2만 |
|---|
| 2026.04.30 | ₩17,284 | ₩18,022 | ₩17,110 | ₩17,499 | +1.24% | 83.4만 |
|---|
| 2026.04.29 | ₩16,426 | ₩16,426 | ₩15,541 | ₩15,970 | -2.78% | 52만 |
|---|
| 2026.04.28 | ₩16,895 | ₩17,459 | ₩16,688 | ₩16,748 | -0.87% | 65만 |
|---|
| 2026.04.27 | ₩16,453 | ₩17,143 | ₩16,279 | ₩16,734 | +1.71% | 74.6만 |
|---|
| 2026.04.24 | ₩15,943 | ₩16,788 | ₩15,782 | ₩16,761 | +5.13% | 142.3만 |
|---|
| 2026.04.23 | ₩15,166 | ₩15,246 | ₩14,348 | ₩14,736 | -2.83% | 55.2만 |
|---|
| 2026.04.22 | ₩15,206 | ₩15,368 | ₩15,005 | ₩15,246 | +0.26% | 72.9만 |
|---|
| 2026.04.21 | ₩16,091 | ₩16,091 | ₩14,904 | ₩15,461 | -3.92% | 122.7만 |
|---|
| 2026.04.20 | ₩16,332 | ₩16,620 | ₩16,158 | ₩16,292 | -0.25% | 52.3만 |
|---|
| 2026.04.17 | ₩16,721 | ₩16,962 | ₩16,292 | ₩16,332 | -2.33% | 88.1만 |
|---|
| 2026.04.16 | ₩17,003 | ₩17,110 | ₩16,144 | ₩16,708 | -1.74% | 126.9만 |
|---|
| 2026.04.15 | ₩15,796 | ₩16,647 | ₩15,729 | ₩16,627 | +5.26% | 163.1만 |
|---|
| 2026.04.14 | ₩15,353 | ₩15,541 | ₩15,005 | ₩15,461 | +0.70% | 256.9만 |
|---|
| 2026.04.13 | ₩13,811 | ₩14,455 | ₩13,691 | ₩14,428 | +4.47% | 61.3만 |
|---|
| 2026.04.10 | ₩14,683 | ₩14,777 | ₩14,039 | ₩14,093 | -4.02% | 108.4만 |
|---|
| 2026.04.09 | ₩13,878 | ₩14,254 | ₩13,637 | ₩14,093 | +1.55% | 87.5만 |
|---|
| 2026.04.08 | ₩14,602 | ₩14,696 | ₩14,073 | ₩14,307 | -2.02% | 105.2만 |
|---|
| 2026.04.07 | ₩13,369 | ₩13,811 | ₩13,047 | ₩13,744 | +2.81% | 92.8만 |
|---|
| 2026.04.06 | ₩13,825 | ₩14,106 | ₩13,443 | ₩13,570 | -1.84% | 48.4만 |
|---|
| 2026.04.02 | ₩13,141 | ₩13,811 | ₩12,812 | ₩13,811 | +5.10% | 59.4만 |
|---|
| 2026.04.01 | ₩13,704 | ₩13,919 | ₩12,967 | ₩13,436 | -1.96% | 115.5만 |
|---|
| 2026.03.31 | ₩12,739 | ₩13,717 | ₩12,705 | ₩13,717 | +7.68% | 100.1만 |
|---|
| 2026.03.30 | ₩12,417 | ₩12,819 | ₩12,417 | ₩12,591 | +1.40% | 71.7만 |
|---|
| 2026.03.27 | ₩12,658 | ₩12,779 | ₩12,377 | ₩12,444 | -1.69% | 85.8만 |
|---|
| 2026.03.26 | ₩12,685 | ₩13,469 | ₩12,591 | ₩12,739 | +0.42% | 134.6만 |
|---|
| 2026.03.25 | ₩13,288 | ₩13,449 | ₩12,631 | ₩12,725 | -4.24% | 111.2만 |
|---|
| 2026.03.24 | ₩13,074 | ₩13,329 | ₩12,886 | ₩13,141 | +0.51% | 122.5만 |
|---|
| 2026.03.23 | ₩13,047 | ₩13,342 | ₩12,832 | ₩13,060 | +0.10% | 74.2만 |
|---|
| 2026.03.20 | ₩12,832 | ₩13,208 | ₩12,618 | ₩12,846 | +0.10% | 162.8만 |
|---|
| 2026.03.19 | ₩12,739 | ₩13,396 | ₩12,739 | ₩13,275 | +4.21% | 111.3만 |
|---|
| 2026.03.18 | ₩13,543 | ₩13,738 | ₩13,235 | ₩13,597 | +0.40% | 108.6만 |
|---|
| 2026.03.17 | ₩14,455 | ₩14,911 | ₩14,267 | ₩14,281 | -1.21% | 80.3만 |
|---|
| 2026.03.16 | ₩13,919 | ₩14,415 | ₩13,838 | ₩14,374 | +3.28% | 75.6만 |
|---|
| 2026.03.13 | ₩14,294 | ₩14,569 | ₩13,784 | ₩13,959 | -2.35% | 126.1만 |
|---|
| 2026.03.12 | ₩14,509 | ₩14,783 | ₩13,919 | ₩14,066 | -3.05% | 108.1만 |
|---|
| 2026.03.11 | ₩14,569 | ₩14,763 | ₩14,415 | ₩14,669 | +0.69% | 145.7만 |
|---|
| 2026.03.10 | ₩14,964 | ₩14,964 | ₩14,173 | ₩14,576 | -2.60% | 167.4만 |
|---|
| 2026.03.09 | ₩14,951 | ₩15,474 | ₩14,441 | ₩15,420 | +3.14% | 238.7만 |
|---|
| 2026.03.06 | ₩14,535 | ₩14,696 | ₩14,187 | ₩14,495 | -0.28% | 99.2만 |
|---|
| 2026.03.05 | ₩14,348 | ₩14,938 | ₩14,226 | ₩14,871 | +3.64% | 122.9만 |
|---|
| 2026.03.04 | ₩13,892 | ₩14,549 | ₩13,865 | ₩14,509 | +4.44% | 148.3만 |
|---|
| 2026.03.03 | ₩12,967 | ₩13,382 | ₩12,578 | ₩13,194 | +1.76% | 196.8만 |
|---|
| 2026.03.02 | ₩13,275 | ₩14,039 | ₩13,221 | ₩13,986 | +5.35% | 149.9만 |
|---|
| 2026.02.27 | ₩13,878 | ₩14,079 | ₩13,691 | ₩13,771 | -0.77% | 133.4만 |
|---|
| 2026.02.26 | ₩14,106 | ₩14,254 | ₩13,704 | ₩13,919 | -1.33% | 156.4만 |
|---|
| 2026.02.25 | ₩14,026 | ₩14,400 | ₩13,972 | ₩14,334 | +2.20% | 222.3만 |
|---|
| 2026.02.24 | ₩14,576 | ₩15,045 | ₩14,522 | ₩14,643 | +0.46% | 191.8만 |
|---|
| 2026.02.23 | ₩15,984 | ₩16,902 | ₩15,206 | ₩15,501 | -3.02% | 450.1만 |
|---|
| 2026.02.20 | ₩23,332 | ₩23,385 | ₩22,715 | ₩23,050 | -1.21% | 31만 |
|---|
| 2026.02.19 | ₩24,418 | ₩24,418 | ₩23,888 | ₩24,136 | -1.15% | 28.2만 |
|---|
| 2026.02.18 | ₩24,565 | ₩25,055 | ₩24,353 | ₩24,927 | +1.47% | 20.1만 |
|---|
| 2026.02.17 | ₩24,860 | ₩25,578 | ₩24,418 | ₩25,075 | +0.86% | 20.6만 |
|---|
| 2026.02.13 | ₩25,008 | ₩25,584 | ₩24,954 | ₩25,343 | +1.34% | 32.4만 |
|---|
| 2026.02.12 | ₩24,619 | ₩25,041 | ₩23,948 | ₩24,713 | +0.38% | 38.6만 |
|---|
| 2026.02.11 | ₩24,565 | ₩24,753 | ₩23,902 | ₩24,538 | -0.11% | 37.8만 |
|---|
| 2026.02.10 | ₩25,866 | ₩26,335 | ₩24,833 | ₩24,981 | -3.42% | 39.1만 |
|---|
| 2026.02.09 | ₩26,040 | ₩26,925 | ₩24,901 | ₩25,276 | -2.94% | 100.1만 |
|---|
| 2026.02.06 | ₩22,393 | ₩23,613 | ₩21,937 | ₩23,586 | +5.33% | 101.8만 |
|---|
| 2026.02.05 | ₩21,320 | ₩21,951 | ₩19,564 | ₩19,711 | -7.55% | 237.8만 |
|---|
| 2026.02.04 | ₩24,404 | ₩25,517 | ₩23,265 | ₩23,707 | -2.86% | 225.6만 |
|---|
| 2026.02.03 | ₩37,290 | ₩37,592 | ₩26,436 | ₩26,885 | -27.90% | 258.6만 |
|---|
| 2026.02.02 | ₩36,808 | ₩38,444 | ₩36,540 | ₩38,082 | +3.46% | 57.9만 |
|---|
| 2026.01.30 | ₩38,578 | ₩39,275 | ₩37,600 | ₩38,739 | +0.42% | 44만 |
|---|
| 2026.01.29 | ₩39,422 | ₩39,422 | ₩37,894 | ₩38,417 | -2.55% | 63만 |
|---|
| 2026.01.28 | ₩41,622 | ₩41,622 | ₩39,476 | ₩39,892 | -4.16% | 57.9만 |
|---|
| 2026.01.27 | ₩43,539 | ₩44,250 | ₩42,929 | ₩43,418 | -0.28% | 41.2만 |
|---|
| 2026.01.26 | ₩43,606 | ₩45,052 | ₩43,298 | ₩45,027 | +3.26% | 59.9만 |
|---|
| 2026.01.23 | ₩44,277 | ₩45,336 | ₩42,372 | ₩42,600 | -3.79% | 85.7만 |
|---|
| 2026.01.22 | ₩41,742 | ₩42,962 | ₩41,166 | ₩42,721 | +2.35% | 59.3만 |
|---|
| 2026.01.21 | ₩39,919 | ₩39,999 | ₩36,553 | ₩38,779 | -2.86% | 109.6만 |
|---|
| 2026.01.20 | ₩40,227 | ₩42,802 | ₩39,798 | ₩40,643 | +1.03% | 89.6만 |
|---|
| 2026.01.16 | ₩39,905 | ₩43,110 | ₩39,087 | ₩43,029 | +7.83% | 147.2만 |
|---|
| 2026.01.15 | ₩37,344 | ₩37,425 | ₩35,394 | ₩36,432 | -2.44% | 105만 |
|---|
| 2026.01.14 | ₩38,832 | ₩39,945 | ₩38,108 | ₩38,806 | -0.07% | 61만 |
|---|
| 2026.01.13 | ₩41,219 | ₩41,219 | ₩39,221 | ₩39,785 | -3.48% | 51.9만 |
|---|
| 2026.01.12 | ₩40,549 | ₩40,723 | ₩39,174 | ₩40,093 | -1.12% | 66.6만 |
|---|
| 2026.01.09 | ₩39,557 | ₩41,139 | ₩38,765 | ₩38,765 | -2.00% | 106.4만 |
|---|
| 2026.01.08 | ₩36,553 | ₩37,659 | ₩36,546 | ₩36,928 | +1.03% | 60.1만 |
|---|
| 2026.01.07 | ₩36,352 | ₩37,532 | ₩35,574 | ₩35,963 | -1.07% | 78.6만 |
|---|
| 2026.01.06 | ₩36,848 | ₩37,988 | ₩35,346 | ₩35,561 | -3.49% | 162.3만 |
|---|
| 2026.01.05 | ₩32,758 | ₩34,555 | ₩32,168 | ₩34,314 | +4.75% | 143.3만 |
|---|
| 2026.01.02 | ₩30,197 | ₩31,028 | ₩29,902 | ₩30,988 | +2.62% | 48만 |
|---|
| 2025.12.31 | ₩29,527 | ₩29,741 | ₩29,030 | ₩29,352 | -0.59% | 36.4만 |
|---|
| 2025.12.30 | ₩30,103 | ₩30,239 | ₩29,594 | ₩29,661 | -1.47% | 51.1만 |
|---|
| 2025.12.29 | ₩30,210 | ₩30,660 | ₩29,915 | ₩29,996 | -0.71% | 65.9만 |
|---|
| 2025.12.26 | ₩32,034 | ₩32,034 | ₩30,358 | ₩31,149 | -2.76% | 61.6만 |
|---|
| 2025.12.24 | ₩31,645 | ₩32,651 | ₩30,747 | ₩31,297 | -1.10% | 143.7만 |
|---|
| 2025.12.23 | ₩31,471 | ₩32,048 | ₩29,701 | ₩30,304 | -3.71% | 338.2만 |
|---|
| 2025.12.22 | ₩26,067 | ₩26,577 | ₩25,910 | ₩26,456 | +1.49% | 84.8만 |
|---|
| 2025.12.19 | ₩26,510 | ₩27,220 | ₩26,443 | ₩26,536 | +0.10% | 27.2만 |
|---|
| 2025.12.18 | ₩26,376 | ₩26,764 | ₩25,866 | ₩25,946 | -1.63% | 62만 |
|---|
| 2025.12.17 | ₩26,496 | ₩27,260 | ₩26,134 | ₩26,148 | -1.32% | 40.3만 |
|---|
| 2025.12.16 | ₩28,440 | ₩28,668 | ₩26,925 | ₩27,515 | -3.25% | 42.8만 |
|---|
| 2025.12.15 | ₩28,682 | ₩29,498 | ₩28,239 | ₩29,138 | +1.59% | 33.2만 |
|---|
| 2025.12.12 | ₩29,460 | ₩29,620 | ₩28,662 | ₩28,923 | -1.82% | 48.4만 |
|---|
| 2025.12.11 | ₩28,816 | ₩29,419 | ₩28,371 | ₩29,138 | +1.12% | 88.2만 |
|---|
| 2025.12.10 | ₩25,973 | ₩28,226 | ₩25,598 | ₩27,810 | +7.07% | 55.8만 |
|---|
| 2025.12.09 | ₩24,699 | ₩25,330 | ₩24,579 | ₩24,941 | +0.98% | 31.3만 |
|---|
| 2025.12.08 | ₩25,853 | ₩25,853 | ₩24,801 | ₩25,316 | -2.07% | 184.2만 |
|---|
| 2025.12.05 | ₩27,783 | ₩27,998 | ₩26,496 | ₩26,496 | -4.63% | 224.2만 |
|---|
| 2025.12.04 | ₩26,711 | ₩27,033 | ₩26,067 | ₩26,818 | +0.40% | 205.4만 |
|---|
| 2025.12.03 | ₩26,282 | ₩26,925 | ₩25,960 | ₩26,174 | -0.41% | 222.4만 |
|---|
| 2025.12.02 | ₩26,603 | ₩26,711 | ₩26,067 | ₩26,067 | -2.02% | 303.3만 |
|---|
| 2025.12.01 | ₩27,891 | ₩28,534 | ₩27,193 | ₩27,354 | -1.92% | 163.8만 |
|---|
| 2025.11.28 | ₩28,105 | ₩28,749 | ₩27,247 | ₩28,320 | +0.76% | 92만 |
|---|
| 2025.11.26 | ₩27,569 | ₩27,998 | ₩27,054 | ₩27,569 | 0.00% | 161.7만 |
|---|
| 2025.11.25 | ₩24,673 | ₩26,067 | ₩24,673 | ₩25,853 | +4.78% | 222.4만 |
|---|
| 2025.11.24 | ₩21,991 | ₩23,986 | ₩21,562 | ₩23,707 | +7.80% | 469.6만 |
|---|
| 2025.11.21 | ₩26,067 | ₩27,247 | ₩25,638 | ₩26,603 | +2.06% | 211.4만 |
|---|
| 2025.11.20 | ₩28,963 | ₩28,963 | ₩26,496 | ₩26,711 | -7.78% | 270.4만 |
|---|
| 2025.11.19 | ₩27,140 | ₩28,749 | ₩26,925 | ₩28,320 | +4.35% | 240만 |
|---|
| 2025.11.18 | ₩26,711 | ₩27,247 | ₩26,282 | ₩26,603 | -0.40% | 349.1만 |
|---|
| 2025.11.17 | ₩27,140 | ₩28,642 | ₩26,925 | ₩27,783 | +2.37% | 283.7만 |
|---|
| 2025.11.14 | ₩27,676 | ₩28,277 | ₩27,247 | ₩27,462 | -0.78% | 217.5만 |
|---|
| 2025.11.13 | ₩28,642 | ₩29,714 | ₩28,320 | ₩28,534 | -0.37% | 524.7만 |
|---|
| 2025.11.12 | ₩29,285 | ₩30,251 | ₩28,856 | ₩30,036 | +2.56% | 428.7만 |
|---|
| 2025.11.11 | ₩26,389 | ₩28,963 | ₩26,389 | ₩28,642 | +8.54% | 391만 |
|---|
| 2025.11.10 | ₩25,423 | ₩25,638 | ₩24,780 | ₩25,102 | -1.27% | 212.7만 |
|---|
| 2025.11.07 | ₩25,209 | ₩25,531 | ₩24,243 | ₩24,780 | -1.70% | 264.1만 |
|---|
| 2025.11.06 | ₩27,354 | ₩29,393 | ₩25,638 | ₩25,853 | -5.49% | 506.5만 |
|---|
| 2025.11.05 | ₩26,496 | ₩28,749 | ₩25,423 | ₩28,105 | +6.07% | 434.1만 |
|---|
| 2025.11.04 | ₩27,462 | ₩29,875 | ₩27,408 | ₩27,783 | +1.17% | 372.2만 |
|---|
| 2025.11.03 | ₩29,285 | ₩29,446 | ₩28,213 | ₩28,856 | -1.47% | 253.3만 |
|---|
| 2025.10.31 | ₩28,642 | ₩29,393 | ₩28,213 | ₩29,393 | +2.62% | 276.6만 |
|---|
| 2025.10.30 | ₩29,822 | ₩30,712 | ₩29,296 | ₩30,143 | +1.08% | 270.4만 |
|---|
| 2025.10.29 | ₩33,469 | ₩33,576 | ₩31,538 | ₩31,753 | -5.13% | 241.8만 |
|---|
| 2025.10.28 | ₩33,791 | ₩33,791 | ₩32,182 | ₩32,611 | -3.49% | 220.5만 |
|---|
| 2025.10.27 | ₩33,683 | ₩34,177 | ₩33,415 | ₩33,683 | 0.00% | 180.3만 |
|---|
| 2025.10.24 | ₩34,434 | ₩34,649 | ₩33,791 | ₩33,898 | -1.56% | 204만 |
|---|
| 2025.10.23 | ₩33,469 | ₩34,542 | ₩33,244 | ₩34,327 | +2.56% | 219.9만 |
|---|
| 2025.10.22 | ₩34,649 | ₩34,971 | ₩33,898 | ₩34,434 | -0.62% | 219.6만 |
|---|
| 2025.10.21 | ₩36,902 | ₩37,116 | ₩35,936 | ₩36,365 | -1.45% | 197.2만 |
|---|
| 2025.10.20 | ₩37,223 | ₩38,296 | ₩36,955 | ₩37,652 | +1.15% | 134.9만 |
|---|
| 2025.10.17 | ₩35,292 | ₩35,936 | ₩34,756 | ₩35,829 | +1.52% | 235.6만 |
|---|
| 2025.10.16 | ₩39,476 | ₩40,324 | ₩38,082 | ₩38,189 | -3.26% | 285.6만 |
|---|
| 2025.10.15 | ₩38,618 | ₩39,476 | ₩38,350 | ₩39,154 | +1.39% | 180만 |
|---|
| 2025.10.14 | ₩38,725 | ₩39,369 | ₩37,867 | ₩39,047 | +0.83% | 167.2만 |
|---|
| 2025.10.13 | ₩40,012 | ₩41,192 | ₩39,905 | ₩40,227 | +0.54% | 179.8만 |
|---|
| 2025.10.10 | ₩41,943 | ₩42,254 | ₩39,262 | ₩39,476 | -5.88% | 281.6만 |
|---|