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 | ₩12,670 | ₩13,011 | ₩12,630 | ₩12,964 | +2.32% | 44.6만 |
| 2026.10.08 | ₩12,456 | ₩12,735 | ₩12,256 | ₩12,683 | +1.82% | 62.7만 |
| 2026.10.07 | ₩12,316 | ₩12,897 | ₩12,276 | ₩12,750 | +3.53% | 94.5만 |
| 2026.10.06 | ₩12,175 | ₩12,282 | ₩11,855 | ₩12,269 | +0.77% | 45만 |
| 2026.10.05 | ₩11,895 | ₩12,336 | ₩11,868 | ₩12,322 | +3.60% | 44.6만 |
| 2026.10.02 | ₩12,362 | ₩12,364 | ₩12,075 | ₩12,162 | -1.62% | 47.3만 |
| 2026.10.01 | ₩12,523 | ₩12,603 | ₩12,229 | ₩12,229 | -2.35% | 69.5만 |
| 2026.09.30 | ₩12,697 | ₩13,151 | ₩12,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,576 |
| -0.95% |
| 94.6만 |
| 2026.09.29 | ₩12,790 | ₩12,897 | ₩12,690 | ₩12,897 | +0.84% | 31.8만 |
|---|
| 2026.09.28 | ₩12,897 | ₩13,258 | ₩12,817 | ₩13,111 | +1.66% | 30.9만 |
|---|
| 2026.09.25 | ₩13,231 | ₩13,231 | ₩12,950 | ₩13,191 | -0.30% | 28.2만 |
|---|
| 2026.09.24 | ₩12,656 | ₩13,158 | ₩12,650 | ₩13,084 | +3.38% | 102.3만 |
|---|
| 2026.09.23 | ₩13,325 | ₩13,412 | ₩12,803 | ₩12,817 | -3.81% | 143.2만 |
|---|
| 2026.09.22 | ₩13,739 | ₩14,004 | ₩13,473 | ₩13,686 | -0.39% | 95.6만 |
|---|
| 2026.09.21 | ₩14,888 | ₩14,928 | ₩13,772 | ₩13,953 | -6.28% | 195.3만 |
|---|
| 2026.09.18 | ₩16,746 | ₩16,800 | ₩16,252 | ₩16,579 | -1.00% | 17.3만 |
|---|
| 2026.09.17 | ₩15,690 | ₩16,746 | ₩15,690 | ₩16,599 | +5.79% | 32.3만 |
|---|
| 2026.09.16 | ₩16,051 | ₩16,252 | ₩15,317 | ₩15,503 | -3.41% | 35만 |
|---|
| 2026.09.15 | ₩16,292 | ₩16,439 | ₩16,038 | ₩16,105 | -1.15% | 22.2만 |
|---|
| 2026.09.14 | ₩16,947 | ₩17,027 | ₩16,572 | ₩16,853 | -0.55% | 17.6만 |
|---|
| 2026.09.11 | ₩16,679 | ₩16,873 | ₩16,298 | ₩16,559 | -0.72% | 37.2만 |
|---|
| 2026.09.10 | ₩17,775 | ₩17,922 | ₩17,327 | ₩17,348 | -2.41% | 29.4만 |
|---|
| 2026.09.09 | ₩18,149 | ₩18,417 | ₩17,748 | ₩17,775 | -2.06% | 22.4만 |
|---|
| 2026.09.08 | ₩18,631 | ₩18,858 | ₩18,250 | ₩18,310 | -1.72% | 32만 |
|---|
| 2026.09.04 | ₩19,272 | ₩19,579 | ₩18,998 | ₩19,473 | +1.04% | 41.1만 |
|---|
| 2026.09.03 | ₩20,715 | ₩20,715 | ₩19,499 | ₩20,301 | -2.00% | 39.4만 |
|---|
| 2026.09.02 | ₩19,031 | ₩19,847 | ₩19,031 | ₩19,673 | +3.37% | 44.6만 |
|---|
| 2026.09.01 | ₩18,831 | ₩19,165 | ₩18,296 | ₩18,343 | -2.59% | 21.2만 |
|---|
| 2026.08.31 | ₩18,457 | ₩18,737 | ₩18,216 | ₩18,497 | +0.22% | 20.6만 |
|---|
| 2026.08.28 | ₩19,178 | ₩19,192 | ₩18,584 | ₩18,724 | -2.37% | 19.5만 |
|---|
| 2026.08.27 | ₩19,112 | ₩19,359 | ₩18,851 | ₩19,299 | +0.98% | 39.7만 |
|---|
| 2026.08.26 | ₩20,715 | ₩20,876 | ₩19,853 | ₩20,114 | -2.90% | 23만 |
|---|
| 2026.08.25 | ₩20,715 | ₩21,437 | ₩20,522 | ₩21,437 | +3.48% | 33.6만 |
|---|
| 2026.08.24 | ₩20,141 | ₩20,274 | ₩19,680 | ₩19,980 | -0.80% | 28.1만 |
|---|
| 2026.08.21 | ₩19,432 | ₩20,161 | ₩19,432 | ₩19,820 | +1.99% | 56.7만 |
|---|
| 2026.08.20 | ₩20,034 | ₩20,034 | ₩19,319 | ₩19,406 | -3.14% | 39.4만 |
|---|
| 2026.08.19 | ₩19,219 | ₩20,188 | ₩19,125 | ₩19,566 | +1.81% | 38.8만 |
|---|
| 2026.08.18 | ₩18,350 | ₩19,279 | ₩18,230 | ₩18,985 | +3.46% | 28.6만 |
|---|
| 2026.08.17 | ₩18,550 | ₩18,804 | ₩18,210 | ₩18,337 | -1.15% | 50.6만 |
|---|
| 2026.08.14 | ₩19,646 | ₩19,767 | ₩18,717 | ₩18,844 | -4.08% | 17.6만 |
|---|
| 2026.08.13 | ₩18,938 | ₩19,593 | ₩18,724 | ₩19,513 | +3.03% | 46.2만 |
|---|
| 2026.08.12 | ₩18,911 | ₩19,406 | ₩18,608 | ₩19,299 | +2.05% | 33.4만 |
|---|
| 2026.08.11 | ₩20,154 | ₩20,355 | ₩19,753 | ₩19,914 | -1.19% | 14.5만 |
|---|
| 2026.08.10 | ₩19,793 | ₩20,448 | ₩19,553 | ₩20,435 | +3.24% | 16.6만 |
|---|
| 2026.08.07 | ₩20,007 | ₩20,167 | ₩19,640 | ₩20,041 | +0.17% | 24.7만 |
|---|
| 2026.08.06 | ₩18,778 | ₩19,045 | ₩18,203 | ₩19,045 | +1.42% | 39.6만 |
|---|
| 2026.08.05 | ₩18,069 | ₩18,798 | ₩17,755 | ₩17,815 | -1.41% | 64.8만 |
|---|
| 2026.08.04 | ₩20,475 | ₩21,838 | ₩17,194 | ₩17,615 | -13.97% | 256만 |
|---|
| 2026.08.03 | ₩19,927 | ₩20,167 | ₩19,339 | ₩20,074 | +0.74% | 27.9만 |
|---|
| 2026.07.31 | ₩20,355 | ₩20,609 | ₩19,539 | ₩20,094 | -1.28% | 96.4만 |
|---|
| 2026.07.30 | ₩23,602 | ₩24,404 | ₩23,388 | ₩24,364 | +3.23% | 32.8만 |
|---|
| 2026.07.29 | ₩23,829 | ₩24,805 | ₩23,776 | ₩24,337 | +2.13% | 19.8만 |
|---|
| 2026.07.28 | ₩22,867 | ₩24,057 | ₩22,867 | ₩23,776 | +3.97% | 18.5만 |
|---|
| 2026.07.27 | ₩22,172 | ₩22,881 | ₩22,052 | ₩22,640 | +2.11% | 13.9만 |
|---|
| 2026.07.24 | ₩21,958 | ₩22,493 | ₩21,818 | ₩21,878 | -0.37% | 16.5만 |
|---|
| 2026.07.23 | ₩21,464 | ₩21,998 | ₩21,317 | ₩21,344 | -0.56% | 17.2만 |
|---|
| 2026.07.22 | ₩22,546 | ₩22,546 | ₩21,183 | ₩21,357 | -5.28% | 21.9만 |
|---|
| 2026.07.21 | ₩22,346 | ₩22,860 | ₩22,119 | ₩22,413 | +0.30% | 28.9만 |
|---|
| 2026.07.20 | ₩23,442 | ₩23,509 | ₩22,660 | ₩22,734 | -3.02% | 37.2만 |
|---|
| 2026.07.17 | ₩24,043 | ₩24,337 | ₩23,315 | ₩23,335 | -2.95% | 25.9만 |
|---|
| 2026.07.16 | ₩24,030 | ₩24,765 | ₩23,669 | ₩24,511 | +2.00% | 34.7만 |
|---|
| 2026.07.15 | ₩22,600 | ₩24,057 | ₩22,600 | ₩23,656 | +4.67% | 35.5만 |
|---|
| 2026.07.14 | ₩22,119 | ₩22,500 | ₩21,611 | ₩22,306 | +0.85% | 21.3만 |
|---|
| 2026.07.13 | ₩22,386 | ₩22,814 | ₩22,119 | ₩22,520 | +0.60% | 18.6만 |
|---|
| 2026.07.10 | ₩22,493 | ₩22,827 | ₩22,039 | ₩22,734 | +1.07% | 21.2만 |
|---|
| 2026.07.09 | ₩21,998 | ₩22,600 | ₩21,945 | ₩22,179 | +0.82% | 14.4만 |
|---|
| 2026.07.08 | ₩22,025 | ₩22,734 | ₩21,958 | ₩22,199 | +0.79% | 15.5만 |
|---|
| 2026.07.07 | ₩23,589 | ₩23,656 | ₩22,627 | ₩22,921 | -2.83% | 26.5만 |
|---|
| 2026.07.06 | ₩22,640 | ₩22,754 | ₩21,952 | ₩22,560 | -0.35% | 41.2만 |
|---|
| 2026.07.02 | ₩23,161 | ₩24,114 | ₩23,161 | ₩23,723 | +2.42% | 35.9만 |
|---|
| 2026.07.01 | ₩22,453 | ₩22,867 | ₩22,079 | ₩22,239 | -0.95% | 36.8만 |
|---|
| 2026.06.30 | ₩22,039 | ₩22,079 | ₩21,437 | ₩21,451 | -2.67% | 28.2만 |
|---|
| 2026.06.29 | ₩21,290 | ₩21,985 | ₩21,210 | ₩21,878 | +2.76% | 31만 |
|---|
| 2026.06.26 | ₩20,702 | ₩21,998 | ₩20,675 | ₩21,557 | +4.13% | 45.8만 |
|---|
| 2026.06.25 | ₩21,410 | ₩21,785 | ₩21,009 | ₩21,090 | -1.50% | 47.4만 |
|---|
| 2026.06.24 | ₩20,809 | ₩21,277 | ₩20,742 | ₩21,090 | +1.35% | 60.3만 |
|---|
| 2026.06.23 | ₩20,555 | ₩21,103 | ₩20,248 | ₩21,063 | +2.47% | 67만 |
|---|
| 2026.06.22 | ₩18,230 | ₩20,241 | ₩18,176 | ₩19,807 | +8.65% | 77.8만 |
|---|
| 2026.06.18 | ₩17,802 | ₩17,829 | ₩17,040 | ₩17,588 | -1.20% | 37.6만 |
|---|
| 2026.06.17 | ₩19,085 | ₩19,112 | ₩17,855 | ₩17,936 | -6.02% | 56만 |
|---|
| 2026.06.16 | ₩18,310 | ₩18,323 | ₩17,795 | ₩17,976 | -1.82% | 25.4만 |
|---|
| 2026.06.15 | ₩18,884 | ₩18,978 | ₩18,169 | ₩18,270 | -3.26% | 44.5만 |
|---|
| 2026.06.12 | ₩18,303 | ₩18,824 | ₩18,132 | ₩18,216 | -0.47% | 60.7만 |
|---|
| 2026.06.11 | ₩17,521 | ₩18,430 | ₩17,501 | ₩18,337 | +4.65% | 69.1만 |
|---|
| 2026.06.10 | ₩16,439 | ₩18,363 | ₩16,439 | ₩17,401 | +5.85% | 83.7만 |
|---|
| 2026.06.09 | ₩16,038 | ₩16,987 | ₩16,038 | ₩16,893 | +5.33% | 52만 |
|---|
| 2026.06.08 | ₩17,027 | ₩17,094 | ₩15,998 | ₩16,011 | -5.97% | 43만 |
|---|
| 2026.06.05 | ₩18,470 | ₩18,604 | ₩17,521 | ₩17,548 | -4.99% | 44.4만 |
|---|
| 2026.06.04 | ₩17,708 | ₩18,778 | ₩17,668 | ₩18,256 | +3.09% | 67.7만 |
|---|
| 2026.06.03 | ₩17,441 | ₩17,501 | ₩16,813 | ₩16,906 | -3.07% | 53.3만 |
|---|
| 2026.06.02 | ₩18,163 | ₩18,243 | ₩17,094 | ₩17,668 | -2.72% | 67.4만 |
|---|
| 2026.06.01 | ₩19,753 | ₩19,753 | ₩18,564 | ₩18,657 | -5.55% | 41.5만 |
|---|
| 2026.05.29 | ₩19,887 | ₩20,221 | ₩19,593 | ₩19,980 | +0.47% | 34.1만 |
|---|
| 2026.05.28 | ₩18,724 | ₩20,368 | ₩18,671 | ₩19,900 | +6.28% | 56.6만 |
|---|
| 2026.05.27 | ₩18,778 | ₩19,700 | ₩18,778 | ₩19,138 | +1.92% | 47.4만 |
|---|
| 2026.05.26 | ₩19,326 | ₩19,513 | ₩18,818 | ₩18,818 | -2.63% | 48.1만 |
|---|
| 2026.05.22 | ₩19,205 | ₩19,680 | ₩19,112 | ₩19,486 | +1.46% | 35.3만 |
|---|
| 2026.05.21 | ₩18,925 | ₩19,205 | ₩18,473 | ₩19,005 | +0.42% | 62.8만 |
|---|
| 2026.05.20 | ₩19,339 | ₩19,800 | ₩19,112 | ₩19,633 | +1.52% | 54.2만 |
|---|
| 2026.05.19 | ₩19,058 | ₩19,459 | ₩18,818 | ₩18,991 | -0.35% | 52.4만 |
|---|
| 2026.05.18 | ₩19,292 | ₩19,693 | ₩18,711 | ₩18,951 | -1.77% | 44.7만 |
|---|
| 2026.05.15 | ₩19,967 | ₩20,020 | ₩18,965 | ₩19,366 | -3.01% | 48.6만 |
|---|
| 2026.05.14 | ₩21,237 | ₩21,263 | ₩20,146 | ₩20,348 | -4.19% | 41.8만 |
|---|
| 2026.05.13 | ₩21,557 | ₩21,648 | ₩21,150 | ₩21,544 | -0.06% | 53.8만 |
|---|
| 2026.05.12 | ₩21,451 | ₩21,577 | ₩20,849 | ₩21,477 | +0.12% | 82.1만 |
|---|
| 2026.05.11 | ₩21,197 | ₩22,186 | ₩20,836 | ₩20,969 | -1.07% | 65.1만 |
|---|
| 2026.05.08 | ₩20,568 | ₩20,702 | ₩19,900 | ₩20,635 | +0.32% | 52.4만 |
|---|
| 2026.05.07 | ₩21,090 | ₩21,584 | ₩20,408 | ₩20,408 | -3.23% | 96만 |
|---|
| 2026.05.06 | ₩20,943 | ₩21,938 | ₩20,234 | ₩20,395 | -2.62% | 261.2만 |
|---|
| 2026.05.05 | ₩19,379 | ₩19,860 | ₩19,084 | ₩19,660 | +1.45% | 83.7만 |
|---|
| 2026.05.04 | ₩19,112 | ₩19,406 | ₩18,786 | ₩19,272 | +0.84% | 55.9만 |
|---|
| 2026.05.01 | ₩18,350 | ₩18,951 | ₩18,203 | ₩18,778 | +2.33% | 68.2만 |
|---|
| 2026.04.30 | ₩17,227 | ₩17,962 | ₩17,053 | ₩17,441 | +1.24% | 83.4만 |
|---|
| 2026.04.29 | ₩16,372 | ₩16,372 | ₩15,490 | ₩15,917 | -2.78% | 52만 |
|---|
| 2026.04.28 | ₩16,840 | ₩17,401 | ₩16,632 | ₩16,693 | -0.87% | 65만 |
|---|
| 2026.04.27 | ₩16,399 | ₩17,087 | ₩16,225 | ₩16,679 | +1.71% | 74.6만 |
|---|
| 2026.04.24 | ₩15,891 | ₩16,733 | ₩15,730 | ₩16,706 | +5.13% | 142.3만 |
|---|
| 2026.04.23 | ₩15,116 | ₩15,196 | ₩14,300 | ₩14,688 | -2.83% | 55.2만 |
|---|
| 2026.04.22 | ₩15,156 | ₩15,317 | ₩14,955 | ₩15,196 | +0.26% | 72.9만 |
|---|
| 2026.04.21 | ₩16,038 | ₩16,038 | ₩14,855 | ₩15,410 | -3.92% | 122.7만 |
|---|
| 2026.04.20 | ₩16,278 | ₩16,566 | ₩16,105 | ₩16,238 | -0.25% | 52.3만 |
|---|
| 2026.04.17 | ₩16,666 | ₩16,906 | ₩16,238 | ₩16,278 | -2.33% | 88.1만 |
|---|
| 2026.04.16 | ₩16,947 | ₩17,053 | ₩16,091 | ₩16,653 | -1.74% | 126.9만 |
|---|
| 2026.04.15 | ₩15,744 | ₩16,592 | ₩15,677 | ₩16,572 | +5.26% | 163.1만 |
|---|
| 2026.04.14 | ₩15,303 | ₩15,490 | ₩14,955 | ₩15,410 | +0.70% | 256.9만 |
|---|
| 2026.04.13 | ₩13,766 | ₩14,407 | ₩13,645 | ₩14,381 | +4.47% | 61.3만 |
|---|
| 2026.04.10 | ₩14,634 | ₩14,728 | ₩13,993 | ₩14,046 | -4.02% | 108.4만 |
|---|
| 2026.04.09 | ₩13,833 | ₩14,207 | ₩13,592 | ₩14,046 | +1.55% | 87.5만 |
|---|
| 2026.04.08 | ₩14,554 | ₩14,648 | ₩14,026 | ₩14,260 | -2.02% | 105.2만 |
|---|
| 2026.04.07 | ₩13,325 | ₩13,766 | ₩13,004 | ₩13,699 | +2.81% | 92.8만 |
|---|
| 2026.04.06 | ₩13,779 | ₩14,060 | ₩13,398 | ₩13,525 | -1.84% | 48.4만 |
|---|
| 2026.04.02 | ₩13,098 | ₩13,766 | ₩12,770 | ₩13,766 | +5.10% | 59.4만 |
|---|
| 2026.04.01 | ₩13,659 | ₩13,873 | ₩12,924 | ₩13,392 | -1.96% | 115.5만 |
|---|
| 2026.03.31 | ₩12,697 | ₩13,672 | ₩12,663 | ₩13,672 | +7.68% | 100.1만 |
|---|
| 2026.03.30 | ₩12,376 | ₩12,777 | ₩12,376 | ₩12,550 | +1.40% | 71.7만 |
|---|
| 2026.03.27 | ₩12,616 | ₩12,737 | ₩12,336 | ₩12,403 | -1.69% | 85.8만 |
|---|
| 2026.03.26 | ₩12,643 | ₩13,425 | ₩12,550 | ₩12,697 | +0.42% | 134.6만 |
|---|
| 2026.03.25 | ₩13,245 | ₩13,405 | ₩12,590 | ₩12,683 | -4.24% | 111.2만 |
|---|
| 2026.03.24 | ₩13,031 | ₩13,285 | ₩12,844 | ₩13,098 | +0.51% | 122.5만 |
|---|
| 2026.03.23 | ₩13,004 | ₩13,298 | ₩12,790 | ₩13,017 | +0.10% | 74.2만 |
|---|
| 2026.03.20 | ₩12,790 | ₩13,164 | ₩12,576 | ₩12,803 | +0.10% | 162.8만 |
|---|
| 2026.03.19 | ₩12,697 | ₩13,351 | ₩12,697 | ₩13,231 | +4.21% | 111.3만 |
|---|
| 2026.03.18 | ₩13,498 | ₩13,692 | ₩13,191 | ₩13,552 | +0.40% | 108.6만 |
|---|
| 2026.03.17 | ₩14,407 | ₩14,862 | ₩14,220 | ₩14,234 | -1.21% | 80.3만 |
|---|
| 2026.03.16 | ₩13,873 | ₩14,367 | ₩13,792 | ₩14,327 | +3.28% | 75.6만 |
|---|
| 2026.03.13 | ₩14,247 | ₩14,521 | ₩13,739 | ₩13,913 | -2.35% | 126.1만 |
|---|
| 2026.03.12 | ₩14,461 | ₩14,735 | ₩13,873 | ₩14,020 | -3.05% | 108.1만 |
|---|
| 2026.03.11 | ₩14,521 | ₩14,715 | ₩14,367 | ₩14,621 | +0.69% | 145.7만 |
|---|
| 2026.03.10 | ₩14,915 | ₩14,915 | ₩14,127 | ₩14,528 | -2.60% | 167.4만 |
|---|
| 2026.03.09 | ₩14,902 | ₩15,423 | ₩14,394 | ₩15,370 | +3.14% | 238.7만 |
|---|
| 2026.03.06 | ₩14,487 | ₩14,648 | ₩14,140 | ₩14,447 | -0.28% | 99.2만 |
|---|
| 2026.03.05 | ₩14,300 | ₩14,888 | ₩14,179 | ₩14,822 | +3.64% | 122.9만 |
|---|
| 2026.03.04 | ₩13,846 | ₩14,501 | ₩13,819 | ₩14,461 | +4.44% | 148.3만 |
|---|
| 2026.03.03 | ₩12,924 | ₩13,338 | ₩12,536 | ₩13,151 | +1.76% | 196.8만 |
|---|
| 2026.03.02 | ₩13,231 | ₩13,993 | ₩13,178 | ₩13,939 | +5.35% | 149.9만 |
|---|
| 2026.02.27 | ₩13,833 | ₩14,033 | ₩13,645 | ₩13,726 | -0.77% | 133.4만 |
|---|
| 2026.02.26 | ₩14,060 | ₩14,207 | ₩13,659 | ₩13,873 | -1.33% | 156.4만 |
|---|
| 2026.02.25 | ₩13,980 | ₩14,352 | ₩13,926 | ₩14,287 | +2.20% | 222.3만 |
|---|
| 2026.02.24 | ₩14,528 | ₩14,995 | ₩14,474 | ₩14,594 | +0.46% | 191.8만 |
|---|
| 2026.02.23 | ₩15,931 | ₩16,846 | ₩15,156 | ₩15,450 | -3.02% | 450.1만 |
|---|
| 2026.02.20 | ₩23,255 | ₩23,308 | ₩22,640 | ₩22,974 | -1.21% | 31만 |
|---|
| 2026.02.19 | ₩24,337 | ₩24,337 | ₩23,809 | ₩24,057 | -1.15% | 28.2만 |
|---|
| 2026.02.18 | ₩24,484 | ₩24,972 | ₩24,273 | ₩24,845 | +1.47% | 20.1만 |
|---|
| 2026.02.17 | ₩24,778 | ₩25,493 | ₩24,337 | ₩24,992 | +0.86% | 20.6만 |
|---|
| 2026.02.13 | ₩24,925 | ₩25,500 | ₩24,872 | ₩25,259 | +1.34% | 32.4만 |
|---|
| 2026.02.12 | ₩24,538 | ₩24,959 | ₩23,870 | ₩24,631 | +0.38% | 38.6만 |
|---|
| 2026.02.11 | ₩24,484 | ₩24,671 | ₩23,823 | ₩24,458 | -0.11% | 37.8만 |
|---|
| 2026.02.10 | ₩25,781 | ₩26,248 | ₩24,752 | ₩24,899 | -3.42% | 39.1만 |
|---|
| 2026.02.09 | ₩25,954 | ₩26,837 | ₩24,818 | ₩25,193 | -2.94% | 100.1만 |
|---|
| 2026.02.06 | ₩22,319 | ₩23,535 | ₩21,865 | ₩23,509 | +5.33% | 101.8만 |
|---|
| 2026.02.05 | ₩21,250 | ₩21,878 | ₩19,499 | ₩19,646 | -7.55% | 237.8만 |
|---|
| 2026.02.04 | ₩24,324 | ₩25,433 | ₩23,188 | ₩23,629 | -2.86% | 225.6만 |
|---|
| 2026.02.03 | ₩37,168 | ₩37,468 | ₩26,349 | ₩26,796 | -27.90% | 258.6만 |
|---|
| 2026.02.02 | ₩36,686 | ₩38,317 | ₩36,419 | ₩37,956 | +3.46% | 57.9만 |
|---|
| 2026.01.30 | ₩38,451 | ₩39,146 | ₩37,476 | ₩38,611 | +0.42% | 44만 |
|---|
| 2026.01.29 | ₩39,293 | ₩39,293 | ₩37,769 | ₩38,290 | -2.55% | 63만 |
|---|
| 2026.01.28 | ₩41,484 | ₩41,484 | ₩39,346 | ₩39,760 | -4.16% | 57.9만 |
|---|
| 2026.01.27 | ₩43,396 | ₩44,104 | ₩42,787 | ₩43,275 | -0.28% | 41.2만 |
|---|
| 2026.01.26 | ₩43,462 | ₩44,903 | ₩43,155 | ₩44,879 | +3.26% | 59.9만 |
|---|
| 2026.01.23 | ₩44,131 | ₩45,186 | ₩42,233 | ₩42,460 | -3.79% | 85.7만 |
|---|
| 2026.01.22 | ₩41,605 | ₩42,821 | ₩41,030 | ₩42,580 | +2.35% | 59.3만 |
|---|
| 2026.01.21 | ₩39,787 | ₩39,867 | ₩36,432 | ₩38,651 | -2.86% | 109.6만 |
|---|
| 2026.01.20 | ₩40,094 | ₩42,660 | ₩39,667 | ₩40,509 | +1.03% | 89.6만 |
|---|
| 2026.01.16 | ₩39,774 | ₩42,968 | ₩38,958 | ₩42,888 | +7.83% | 147.2만 |
|---|
| 2026.01.15 | ₩37,221 | ₩37,301 | ₩35,278 | ₩36,312 | -2.44% | 105만 |
|---|
| 2026.01.14 | ₩38,704 | ₩39,814 | ₩37,983 | ₩38,678 | -0.07% | 61만 |
|---|
| 2026.01.13 | ₩41,083 | ₩41,083 | ₩39,092 | ₩39,653 | -3.48% | 51.9만 |
|---|
| 2026.01.12 | ₩40,415 | ₩40,589 | ₩39,045 | ₩39,961 | -1.12% | 66.6만 |
|---|
| 2026.01.09 | ₩39,426 | ₩41,003 | ₩38,638 | ₩38,638 | -2.00% | 106.4만 |
|---|
| 2026.01.08 | ₩36,432 | ₩37,535 | ₩36,426 | ₩36,807 | +1.03% | 60.1만 |
|---|
| 2026.01.07 | ₩36,232 | ₩37,408 | ₩35,457 | ₩35,844 | -1.07% | 78.6만 |
|---|
| 2026.01.06 | ₩36,726 | ₩37,862 | ₩35,230 | ₩35,443 | -3.49% | 162.3만 |
|---|
| 2026.01.05 | ₩32,650 | ₩34,441 | ₩32,062 | ₩34,201 | +4.75% | 143.3만 |
|---|
| 2026.01.02 | ₩30,098 | ₩30,926 | ₩29,804 | ₩30,886 | +2.62% | 48만 |
|---|
| 2025.12.31 | ₩29,429 | ₩29,643 | ₩28,935 | ₩29,256 | -0.59% | 36.4만 |
|---|
| 2025.12.30 | ₩30,004 | ₩30,139 | ₩29,496 | ₩29,563 | -1.47% | 51.1만 |
|---|
| 2025.12.29 | ₩30,111 | ₩30,559 | ₩29,817 | ₩29,897 | -0.71% | 65.9만 |
|---|
| 2025.12.26 | ₩31,929 | ₩31,929 | ₩30,258 | ₩31,046 | -2.76% | 61.6만 |
|---|
| 2025.12.24 | ₩31,541 | ₩32,543 | ₩30,645 | ₩31,193 | -1.10% | 143.7만 |
|---|
| 2025.12.23 | ₩31,367 | ₩31,942 | ₩29,603 | ₩30,204 | -3.71% | 338.2만 |
|---|
| 2025.12.22 | ₩25,981 | ₩26,489 | ₩25,825 | ₩26,369 | +1.49% | 84.8만 |
|---|
| 2025.12.19 | ₩26,422 | ₩27,131 | ₩26,355 | ₩26,449 | +0.10% | 27.2만 |
|---|
| 2025.12.18 | ₩26,289 | ₩26,676 | ₩25,781 | ₩25,861 | -1.63% | 62만 |
|---|
| 2025.12.17 | ₩26,409 | ₩27,171 | ₩26,048 | ₩26,061 | -1.32% | 40.3만 |
|---|
| 2025.12.16 | ₩28,347 | ₩28,574 | ₩26,837 | ₩27,425 | -3.25% | 42.8만 |
|---|
| 2025.12.15 | ₩28,587 | ₩29,401 | ₩28,146 | ₩29,042 | +1.59% | 33.2만 |
|---|
| 2025.12.12 | ₩29,362 | ₩29,523 | ₩28,567 | ₩28,828 | -1.82% | 48.4만 |
|---|
| 2025.12.11 | ₩28,721 | ₩29,322 | ₩28,277 | ₩29,042 | +1.12% | 88.2만 |
|---|
| 2025.12.10 | ₩25,888 | ₩28,133 | ₩25,513 | ₩27,719 | +7.07% | 55.8만 |
|---|
| 2025.12.09 | ₩24,618 | ₩25,246 | ₩24,498 | ₩24,859 | +0.98% | 31.3만 |
|---|
| 2025.12.08 | ₩25,767 | ₩25,767 | ₩24,720 | ₩25,233 | -2.07% | 184.2만 |
|---|
| 2025.12.05 | ₩27,692 | ₩27,906 | ₩26,409 | ₩26,409 | -4.63% | 224.2만 |
|---|
| 2025.12.04 | ₩26,623 | ₩26,943 | ₩25,981 | ₩26,730 | +0.40% | 205.4만 |
|---|
| 2025.12.03 | ₩26,195 | ₩26,837 | ₩25,874 | ₩26,088 | -0.41% | 222.4만 |
|---|
| 2025.12.02 | ₩26,516 | ₩26,623 | ₩25,981 | ₩25,981 | -2.02% | 303.3만 |
|---|
| 2025.12.01 | ₩27,799 | ₩28,440 | ₩27,104 | ₩27,264 | -1.92% | 163.8만 |
|---|
| 2025.11.28 | ₩28,013 | ₩28,654 | ₩27,157 | ₩28,226 | +0.76% | 92만 |
|---|
| 2025.11.26 | ₩27,478 | ₩27,906 | ₩26,965 | ₩27,478 | 0.00% | 161.7만 |
|---|
| 2025.11.25 | ₩24,591 | ₩25,981 | ₩24,591 | ₩25,767 | +4.78% | 222.4만 |
|---|
| 2025.11.24 | ₩21,918 | ₩23,907 | ₩21,491 | ₩23,629 | +7.80% | 469.6만 |
|---|
| 2025.11.21 | ₩25,981 | ₩27,157 | ₩25,553 | ₩26,516 | +2.06% | 211.4만 |
|---|
| 2025.11.20 | ₩28,868 | ₩28,868 | ₩26,409 | ₩26,623 | -7.78% | 270.4만 |
|---|
| 2025.11.19 | ₩27,050 | ₩28,654 | ₩26,837 | ₩28,226 | +4.35% | 240만 |
|---|
| 2025.11.18 | ₩26,623 | ₩27,157 | ₩26,195 | ₩26,516 | -0.40% | 349.1만 |
|---|
| 2025.11.17 | ₩27,050 | ₩28,547 | ₩26,837 | ₩27,692 | +2.37% | 283.7만 |
|---|
| 2025.11.14 | ₩27,585 | ₩28,184 | ₩27,157 | ₩27,371 | -0.78% | 217.5만 |
|---|
| 2025.11.13 | ₩28,547 | ₩29,616 | ₩28,226 | ₩28,440 | -0.37% | 524.7만 |
|---|
| 2025.11.12 | ₩29,189 | ₩30,151 | ₩28,761 | ₩29,937 | +2.56% | 428.7만 |
|---|
| 2025.11.11 | ₩26,302 | ₩28,868 | ₩26,302 | ₩28,547 | +8.54% | 391만 |
|---|
| 2025.11.10 | ₩25,340 | ₩25,553 | ₩24,698 | ₩25,019 | -1.27% | 212.7만 |
|---|
| 2025.11.07 | ₩25,126 | ₩25,447 | ₩24,164 | ₩24,698 | -1.70% | 264.1만 |
|---|
| 2025.11.06 | ₩27,264 | ₩29,296 | ₩25,553 | ₩25,767 | -5.49% | 506.5만 |
|---|
| 2025.11.05 | ₩26,409 | ₩28,654 | ₩25,340 | ₩28,013 | +6.07% | 434.1만 |
|---|
| 2025.11.04 | ₩27,371 | ₩29,777 | ₩27,318 | ₩27,692 | +1.17% | 372.2만 |
|---|
| 2025.11.03 | ₩29,189 | ₩29,349 | ₩28,120 | ₩28,761 | -1.47% | 253.3만 |
|---|
| 2025.10.31 | ₩28,547 | ₩29,296 | ₩28,120 | ₩29,296 | +2.62% | 276.6만 |
|---|
| 2025.10.30 | ₩29,723 | ₩30,611 | ₩29,199 | ₩30,044 | +1.08% | 270.4만 |
|---|
| 2025.10.29 | ₩33,359 | ₩33,465 | ₩31,434 | ₩31,648 | -5.13% | 241.8만 |
|---|
| 2025.10.28 | ₩33,679 | ₩33,679 | ₩32,076 | ₩32,503 | -3.49% | 220.5만 |
|---|
| 2025.10.27 | ₩33,572 | ₩34,064 | ₩33,305 | ₩33,572 | 0.00% | 180.3만 |
|---|
| 2025.10.24 | ₩34,321 | ₩34,535 | ₩33,679 | ₩33,786 | -1.56% | 204만 |
|---|
| 2025.10.23 | ₩33,359 | ₩34,428 | ₩33,134 | ₩34,214 | +2.56% | 219.9만 |
|---|
| 2025.10.22 | ₩34,535 | ₩34,855 | ₩33,786 | ₩34,321 | -0.62% | 219.6만 |
|---|
| 2025.10.21 | ₩36,780 | ₩36,994 | ₩35,818 | ₩36,245 | -1.45% | 197.2만 |
|---|
| 2025.10.20 | ₩37,101 | ₩38,170 | ₩36,833 | ₩37,528 | +1.15% | 134.9만 |
|---|
| 2025.10.17 | ₩35,176 | ₩35,818 | ₩34,642 | ₩35,711 | +1.52% | 235.6만 |
|---|
| 2025.10.16 | ₩39,346 | ₩40,191 | ₩37,956 | ₩38,063 | -3.26% | 285.6만 |
|---|
| 2025.10.15 | ₩38,491 | ₩39,346 | ₩38,223 | ₩39,025 | +1.39% | 180만 |
|---|
| 2025.10.14 | ₩38,598 | ₩39,239 | ₩37,742 | ₩38,918 | +0.83% | 167.2만 |
|---|
| 2025.10.13 | ₩39,881 | ₩41,057 | ₩39,774 | ₩40,094 | +0.54% | 179.8만 |
|---|
| 2025.10.10 | ₩41,805 | ₩42,115 | ₩39,132 | ₩39,346 | -5.88% | 281.6만 |
|---|