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 | ₩12,669 | ₩13,010 | ₩12,629 | ₩12,963 | +2.32% | 44.6만 |
| 2026.10.08 | ₩12,455 | ₩12,734 | ₩12,255 | ₩12,682 | +1.82% | 62.7만 |
| 2026.10.07 | ₩12,315 | ₩12,896 | ₩12,275 | ₩12,749 | +3.53% | 94.5만 |
| 2026.10.06 | ₩12,174 | ₩12,281 | ₩11,854 | ₩12,268 | +0.77% | 45만 |
| 2026.10.05 | ₩11,894 | ₩12,335 | ₩11,867 | ₩12,321 | +3.60% | 44.6만 |
| 2026.10.02 | ₩12,362 | ₩12,363 | ₩12,074 | ₩12,161 | -1.62% | 47.3만 |
| 2026.10.01 | ₩12,522 | ₩12,602 | ₩12,228 | ₩12,228 | -2.35% | 69.5만 |
| 2026.09.30 | ₩12,696 | ₩13,150 | ₩12,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,575 |
| -0.95% |
| 94.6만 |
| 2026.09.29 | ₩12,789 | ₩12,896 | ₩12,689 | ₩12,896 | +0.84% | 31.8만 |
|---|
| 2026.09.28 | ₩12,896 | ₩13,257 | ₩12,816 | ₩13,110 | +1.66% | 30.9만 |
|---|
| 2026.09.25 | ₩13,230 | ₩13,230 | ₩12,950 | ₩13,190 | -0.30% | 28.2만 |
|---|
| 2026.09.24 | ₩12,656 | ₩13,157 | ₩12,649 | ₩13,083 | +3.38% | 102.3만 |
|---|
| 2026.09.23 | ₩13,324 | ₩13,411 | ₩12,803 | ₩12,816 | -3.81% | 143.2만 |
|---|
| 2026.09.22 | ₩13,738 | ₩14,003 | ₩13,472 | ₩13,685 | -0.39% | 95.6만 |
|---|
| 2026.09.21 | ₩14,887 | ₩14,927 | ₩13,771 | ₩13,952 | -6.28% | 195.3만 |
|---|
| 2026.09.18 | ₩16,745 | ₩16,798 | ₩16,250 | ₩16,578 | -1.00% | 17.3만 |
|---|
| 2026.09.17 | ₩15,689 | ₩16,745 | ₩15,689 | ₩16,598 | +5.79% | 32.3만 |
|---|
| 2026.09.16 | ₩16,050 | ₩16,250 | ₩15,316 | ₩15,502 | -3.41% | 35만 |
|---|
| 2026.09.15 | ₩16,290 | ₩16,437 | ₩16,037 | ₩16,103 | -1.15% | 22.2만 |
|---|
| 2026.09.14 | ₩16,945 | ₩17,025 | ₩16,571 | ₩16,852 | -0.55% | 17.6만 |
|---|
| 2026.09.11 | ₩16,678 | ₩16,872 | ₩16,297 | ₩16,558 | -0.72% | 37.2만 |
|---|
| 2026.09.10 | ₩17,774 | ₩17,921 | ₩17,326 | ₩17,346 | -2.41% | 29.4만 |
|---|
| 2026.09.09 | ₩18,148 | ₩18,415 | ₩17,747 | ₩17,774 | -2.06% | 22.4만 |
|---|
| 2026.09.08 | ₩18,629 | ₩18,856 | ₩18,248 | ₩18,308 | -1.72% | 32만 |
|---|
| 2026.09.04 | ₩19,271 | ₩19,578 | ₩18,997 | ₩19,471 | +1.04% | 41.1만 |
|---|
| 2026.09.03 | ₩20,714 | ₩20,714 | ₩19,498 | ₩20,300 | -2.00% | 39.4만 |
|---|
| 2026.09.02 | ₩19,030 | ₩19,845 | ₩19,030 | ₩19,672 | +3.37% | 44.6만 |
|---|
| 2026.09.01 | ₩18,830 | ₩19,164 | ₩18,295 | ₩18,342 | -2.59% | 21.2만 |
|---|
| 2026.08.31 | ₩18,455 | ₩18,736 | ₩18,215 | ₩18,495 | +0.22% | 20.6만 |
|---|
| 2026.08.28 | ₩19,177 | ₩19,190 | ₩18,582 | ₩18,723 | -2.37% | 19.5만 |
|---|
| 2026.08.27 | ₩19,110 | ₩19,357 | ₩18,850 | ₩19,297 | +0.98% | 39.7만 |
|---|
| 2026.08.26 | ₩20,714 | ₩20,874 | ₩19,852 | ₩20,113 | -2.90% | 23만 |
|---|
| 2026.08.25 | ₩20,714 | ₩21,436 | ₩20,520 | ₩21,436 | +3.48% | 33.6만 |
|---|
| 2026.08.24 | ₩20,139 | ₩20,273 | ₩19,678 | ₩19,979 | -0.80% | 28.1만 |
|---|
| 2026.08.21 | ₩19,431 | ₩20,159 | ₩19,431 | ₩19,819 | +1.99% | 56.7만 |
|---|
| 2026.08.20 | ₩20,032 | ₩20,032 | ₩19,317 | ₩19,404 | -3.14% | 39.4만 |
|---|
| 2026.08.19 | ₩19,217 | ₩20,186 | ₩19,124 | ₩19,565 | +1.81% | 38.8만 |
|---|
| 2026.08.18 | ₩18,348 | ₩19,277 | ₩18,228 | ₩18,983 | +3.46% | 28.6만 |
|---|
| 2026.08.17 | ₩18,549 | ₩18,803 | ₩18,208 | ₩18,335 | -1.15% | 50.6만 |
|---|
| 2026.08.14 | ₩19,645 | ₩19,765 | ₩18,716 | ₩18,843 | -4.08% | 17.6만 |
|---|
| 2026.08.13 | ₩18,937 | ₩19,591 | ₩18,723 | ₩19,511 | +3.03% | 46.2만 |
|---|
| 2026.08.12 | ₩18,910 | ₩19,404 | ₩18,606 | ₩19,297 | +2.05% | 33.4만 |
|---|
| 2026.08.11 | ₩20,153 | ₩20,353 | ₩19,752 | ₩19,912 | -1.19% | 14.5만 |
|---|
| 2026.08.10 | ₩19,792 | ₩20,447 | ₩19,551 | ₩20,433 | +3.24% | 16.6만 |
|---|
| 2026.08.07 | ₩20,006 | ₩20,166 | ₩19,638 | ₩20,039 | +0.17% | 24.7만 |
|---|
| 2026.08.06 | ₩18,776 | ₩19,043 | ₩18,201 | ₩19,043 | +1.42% | 39.6만 |
|---|
| 2026.08.05 | ₩18,068 | ₩18,796 | ₩17,754 | ₩17,814 | -1.41% | 64.8만 |
|---|
| 2026.08.04 | ₩20,473 | ₩21,836 | ₩17,193 | ₩17,613 | -13.97% | 256만 |
|---|
| 2026.08.03 | ₩19,925 | ₩20,166 | ₩19,337 | ₩20,072 | +0.74% | 27.9만 |
|---|
| 2026.07.31 | ₩20,353 | ₩20,607 | ₩19,538 | ₩20,092 | -1.28% | 96.4만 |
|---|
| 2026.07.30 | ₩23,600 | ₩24,402 | ₩23,387 | ₩24,362 | +3.23% | 32.8만 |
|---|
| 2026.07.29 | ₩23,828 | ₩24,803 | ₩23,774 | ₩24,335 | +2.13% | 19.8만 |
|---|
| 2026.07.28 | ₩22,865 | ₩24,055 | ₩22,865 | ₩23,774 | +3.97% | 18.5만 |
|---|
| 2026.07.27 | ₩22,171 | ₩22,879 | ₩22,050 | ₩22,638 | +2.11% | 13.9만 |
|---|
| 2026.07.24 | ₩21,957 | ₩22,491 | ₩21,816 | ₩21,877 | -0.37% | 16.5만 |
|---|
| 2026.07.23 | ₩21,462 | ₩21,997 | ₩21,315 | ₩21,342 | -0.56% | 17.2만 |
|---|
| 2026.07.22 | ₩22,545 | ₩22,545 | ₩21,182 | ₩21,355 | -5.28% | 21.9만 |
|---|
| 2026.07.21 | ₩22,344 | ₩22,859 | ₩22,117 | ₩22,411 | +0.30% | 28.9만 |
|---|
| 2026.07.20 | ₩23,440 | ₩23,507 | ₩22,658 | ₩22,732 | -3.02% | 37.2만 |
|---|
| 2026.07.17 | ₩24,041 | ₩24,335 | ₩23,313 | ₩23,333 | -2.95% | 25.9만 |
|---|
| 2026.07.16 | ₩24,028 | ₩24,763 | ₩23,667 | ₩24,509 | +2.00% | 34.7만 |
|---|
| 2026.07.15 | ₩22,598 | ₩24,055 | ₩22,598 | ₩23,654 | +4.67% | 35.5만 |
|---|
| 2026.07.14 | ₩22,117 | ₩22,498 | ₩21,609 | ₩22,304 | +0.85% | 21.3만 |
|---|
| 2026.07.13 | ₩22,384 | ₩22,812 | ₩22,117 | ₩22,518 | +0.60% | 18.6만 |
|---|
| 2026.07.10 | ₩22,491 | ₩22,825 | ₩22,037 | ₩22,732 | +1.07% | 21.2만 |
|---|
| 2026.07.09 | ₩21,997 | ₩22,598 | ₩21,943 | ₩22,177 | +0.82% | 14.4만 |
|---|
| 2026.07.08 | ₩22,024 | ₩22,732 | ₩21,957 | ₩22,197 | +0.79% | 15.5만 |
|---|
| 2026.07.07 | ₩23,587 | ₩23,654 | ₩22,625 | ₩22,919 | -2.83% | 26.5만 |
|---|
| 2026.07.06 | ₩22,638 | ₩22,752 | ₩21,950 | ₩22,558 | -0.35% | 41.2만 |
|---|
| 2026.07.02 | ₩23,159 | ₩24,112 | ₩23,159 | ₩23,721 | +2.42% | 35.9만 |
|---|
| 2026.07.01 | ₩22,451 | ₩22,865 | ₩22,077 | ₩22,237 | -0.95% | 36.8만 |
|---|
| 2026.06.30 | ₩22,037 | ₩22,077 | ₩21,436 | ₩21,449 | -2.67% | 28.2만 |
|---|
| 2026.06.29 | ₩21,289 | ₩21,983 | ₩21,208 | ₩21,877 | +2.76% | 31만 |
|---|
| 2026.06.26 | ₩20,701 | ₩21,997 | ₩20,674 | ₩21,556 | +4.13% | 45.8만 |
|---|
| 2026.06.25 | ₩21,409 | ₩21,783 | ₩21,008 | ₩21,088 | -1.50% | 47.4만 |
|---|
| 2026.06.24 | ₩20,807 | ₩21,275 | ₩20,741 | ₩21,088 | +1.35% | 60.3만 |
|---|
| 2026.06.23 | ₩20,554 | ₩21,101 | ₩20,246 | ₩21,061 | +2.47% | 67만 |
|---|
| 2026.06.22 | ₩18,228 | ₩20,239 | ₩18,175 | ₩19,805 | +8.65% | 77.8만 |
|---|
| 2026.06.18 | ₩17,801 | ₩17,827 | ₩17,039 | ₩17,587 | -1.20% | 37.6만 |
|---|
| 2026.06.17 | ₩19,084 | ₩19,110 | ₩17,854 | ₩17,934 | -6.02% | 56만 |
|---|
| 2026.06.16 | ₩18,308 | ₩18,322 | ₩17,794 | ₩17,974 | -1.82% | 25.4만 |
|---|
| 2026.06.15 | ₩18,883 | ₩18,977 | ₩18,168 | ₩18,268 | -3.26% | 44.5만 |
|---|
| 2026.06.12 | ₩18,302 | ₩18,823 | ₩18,131 | ₩18,215 | -0.47% | 60.7만 |
|---|
| 2026.06.11 | ₩17,520 | ₩18,429 | ₩17,500 | ₩18,335 | +4.65% | 69.1만 |
|---|
| 2026.06.10 | ₩16,437 | ₩18,362 | ₩16,437 | ₩17,400 | +5.85% | 83.7만 |
|---|
| 2026.06.09 | ₩16,037 | ₩16,985 | ₩16,037 | ₩16,892 | +5.33% | 52만 |
|---|
| 2026.06.08 | ₩17,025 | ₩17,092 | ₩15,996 | ₩16,010 | -5.97% | 43만 |
|---|
| 2026.06.05 | ₩18,469 | ₩18,602 | ₩17,520 | ₩17,547 | -4.99% | 44.4만 |
|---|
| 2026.06.04 | ₩17,707 | ₩18,776 | ₩17,667 | ₩18,255 | +3.09% | 67.7만 |
|---|
| 2026.06.03 | ₩17,440 | ₩17,500 | ₩16,812 | ₩16,905 | -3.07% | 53.3만 |
|---|
| 2026.06.02 | ₩18,161 | ₩18,242 | ₩17,092 | ₩17,667 | -2.72% | 67.4만 |
|---|
| 2026.06.01 | ₩19,752 | ₩19,752 | ₩18,562 | ₩18,656 | -5.55% | 41.5만 |
|---|
| 2026.05.29 | ₩19,885 | ₩20,219 | ₩19,591 | ₩19,979 | +0.47% | 34.1만 |
|---|
| 2026.05.28 | ₩18,723 | ₩20,366 | ₩18,669 | ₩19,899 | +6.28% | 56.6만 |
|---|
| 2026.05.27 | ₩18,776 | ₩19,698 | ₩18,776 | ₩19,137 | +1.92% | 47.4만 |
|---|
| 2026.05.26 | ₩19,324 | ₩19,511 | ₩18,816 | ₩18,816 | -2.63% | 48.1만 |
|---|
| 2026.05.22 | ₩19,204 | ₩19,678 | ₩19,110 | ₩19,484 | +1.46% | 35.3만 |
|---|
| 2026.05.21 | ₩18,923 | ₩19,204 | ₩18,471 | ₩19,003 | +0.42% | 62.8만 |
|---|
| 2026.05.20 | ₩19,337 | ₩19,798 | ₩19,110 | ₩19,631 | +1.52% | 54.2만 |
|---|
| 2026.05.19 | ₩19,057 | ₩19,458 | ₩18,816 | ₩18,990 | -0.35% | 52.4만 |
|---|
| 2026.05.18 | ₩19,291 | ₩19,692 | ₩18,709 | ₩18,950 | -1.77% | 44.7만 |
|---|
| 2026.05.15 | ₩19,966 | ₩20,019 | ₩18,963 | ₩19,364 | -3.01% | 48.6만 |
|---|
| 2026.05.14 | ₩21,235 | ₩21,262 | ₩20,145 | ₩20,346 | -4.19% | 41.8만 |
|---|
| 2026.05.13 | ₩21,556 | ₩21,647 | ₩21,148 | ₩21,542 | -0.06% | 53.8만 |
|---|
| 2026.05.12 | ₩21,449 | ₩21,576 | ₩20,848 | ₩21,476 | +0.12% | 82.1만 |
|---|
| 2026.05.11 | ₩21,195 | ₩22,184 | ₩20,834 | ₩20,968 | -1.07% | 65.1만 |
|---|
| 2026.05.08 | ₩20,567 | ₩20,701 | ₩19,899 | ₩20,634 | +0.32% | 52.4만 |
|---|
| 2026.05.07 | ₩21,088 | ₩21,583 | ₩20,407 | ₩20,407 | -3.23% | 96만 |
|---|
| 2026.05.06 | ₩20,941 | ₩21,937 | ₩20,233 | ₩20,393 | -2.62% | 261.2만 |
|---|
| 2026.05.05 | ₩19,378 | ₩19,859 | ₩19,082 | ₩19,658 | +1.45% | 83.7만 |
|---|
| 2026.05.04 | ₩19,110 | ₩19,404 | ₩18,784 | ₩19,271 | +0.84% | 55.9만 |
|---|
| 2026.05.01 | ₩18,348 | ₩18,950 | ₩18,201 | ₩18,776 | +2.33% | 68.2만 |
|---|
| 2026.04.30 | ₩17,226 | ₩17,961 | ₩17,052 | ₩17,440 | +1.24% | 83.4만 |
|---|
| 2026.04.29 | ₩16,371 | ₩16,371 | ₩15,489 | ₩15,916 | -2.78% | 52만 |
|---|
| 2026.04.28 | ₩16,838 | ₩17,400 | ₩16,631 | ₩16,691 | -0.87% | 65만 |
|---|
| 2026.04.27 | ₩16,397 | ₩17,086 | ₩16,224 | ₩16,678 | +1.71% | 74.6만 |
|---|
| 2026.04.24 | ₩15,890 | ₩16,731 | ₩15,729 | ₩16,705 | +5.13% | 142.3만 |
|---|
| 2026.04.23 | ₩15,114 | ₩15,195 | ₩14,299 | ₩14,687 | -2.83% | 55.2만 |
|---|
| 2026.04.22 | ₩15,155 | ₩15,316 | ₩14,954 | ₩15,195 | +0.26% | 72.9만 |
|---|
| 2026.04.21 | ₩16,037 | ₩16,037 | ₩14,854 | ₩15,408 | -3.92% | 122.7만 |
|---|
| 2026.04.20 | ₩16,277 | ₩16,564 | ₩16,103 | ₩16,237 | -0.25% | 52.3만 |
|---|
| 2026.04.17 | ₩16,665 | ₩16,905 | ₩16,237 | ₩16,277 | -2.33% | 88.1만 |
|---|
| 2026.04.16 | ₩16,945 | ₩17,052 | ₩16,090 | ₩16,651 | -1.74% | 126.9만 |
|---|
| 2026.04.15 | ₩15,743 | ₩16,591 | ₩15,676 | ₩16,571 | +5.26% | 163.1만 |
|---|
| 2026.04.14 | ₩15,302 | ₩15,489 | ₩14,954 | ₩15,408 | +0.70% | 256.9만 |
|---|
| 2026.04.13 | ₩13,765 | ₩14,406 | ₩13,644 | ₩14,379 | +4.47% | 61.3만 |
|---|
| 2026.04.10 | ₩14,633 | ₩14,727 | ₩13,992 | ₩14,045 | -4.02% | 108.4만 |
|---|
| 2026.04.09 | ₩13,832 | ₩14,206 | ₩13,591 | ₩14,045 | +1.55% | 87.5만 |
|---|
| 2026.04.08 | ₩14,553 | ₩14,647 | ₩14,025 | ₩14,259 | -2.02% | 105.2만 |
|---|
| 2026.04.07 | ₩13,324 | ₩13,765 | ₩13,003 | ₩13,698 | +2.81% | 92.8만 |
|---|
| 2026.04.06 | ₩13,778 | ₩14,059 | ₩13,397 | ₩13,524 | -1.84% | 48.4만 |
|---|
| 2026.04.02 | ₩13,097 | ₩13,765 | ₩12,769 | ₩13,765 | +5.10% | 59.4만 |
|---|
| 2026.04.01 | ₩13,658 | ₩13,872 | ₩12,923 | ₩13,391 | -1.96% | 115.5만 |
|---|
| 2026.03.31 | ₩12,696 | ₩13,671 | ₩12,662 | ₩13,671 | +7.68% | 100.1만 |
|---|
| 2026.03.30 | ₩12,375 | ₩12,776 | ₩12,375 | ₩12,549 | +1.40% | 71.7만 |
|---|
| 2026.03.27 | ₩12,615 | ₩12,736 | ₩12,335 | ₩12,402 | -1.69% | 85.8만 |
|---|
| 2026.03.26 | ₩12,642 | ₩13,424 | ₩12,549 | ₩12,696 | +0.42% | 134.6만 |
|---|
| 2026.03.25 | ₩13,244 | ₩13,404 | ₩12,589 | ₩12,682 | -4.24% | 111.2만 |
|---|
| 2026.03.24 | ₩13,030 | ₩13,284 | ₩12,843 | ₩13,097 | +0.51% | 122.5만 |
|---|
| 2026.03.23 | ₩13,003 | ₩13,297 | ₩12,789 | ₩13,016 | +0.10% | 74.2만 |
|---|
| 2026.03.20 | ₩12,789 | ₩13,163 | ₩12,575 | ₩12,803 | +0.10% | 162.8만 |
|---|
| 2026.03.19 | ₩12,696 | ₩13,350 | ₩12,696 | ₩13,230 | +4.21% | 111.3만 |
|---|
| 2026.03.18 | ₩13,497 | ₩13,691 | ₩13,190 | ₩13,551 | +0.40% | 108.6만 |
|---|
| 2026.03.17 | ₩14,406 | ₩14,861 | ₩14,219 | ₩14,232 | -1.21% | 80.3만 |
|---|
| 2026.03.16 | ₩13,872 | ₩14,366 | ₩13,791 | ₩14,326 | +3.28% | 75.6만 |
|---|
| 2026.03.13 | ₩14,246 | ₩14,520 | ₩13,738 | ₩13,912 | -2.35% | 126.1만 |
|---|
| 2026.03.12 | ₩14,460 | ₩14,734 | ₩13,872 | ₩14,019 | -3.05% | 108.1만 |
|---|
| 2026.03.11 | ₩14,520 | ₩14,714 | ₩14,366 | ₩14,620 | +0.69% | 145.7만 |
|---|
| 2026.03.10 | ₩14,914 | ₩14,914 | ₩14,126 | ₩14,526 | -2.60% | 167.4만 |
|---|
| 2026.03.09 | ₩14,901 | ₩15,422 | ₩14,393 | ₩15,368 | +3.14% | 238.7만 |
|---|
| 2026.03.06 | ₩14,486 | ₩14,647 | ₩14,139 | ₩14,446 | -0.28% | 99.2만 |
|---|
| 2026.03.05 | ₩14,299 | ₩14,887 | ₩14,178 | ₩14,820 | +3.64% | 122.9만 |
|---|
| 2026.03.04 | ₩13,845 | ₩14,500 | ₩13,818 | ₩14,460 | +4.44% | 148.3만 |
|---|
| 2026.03.03 | ₩12,923 | ₩13,337 | ₩12,535 | ₩13,150 | +1.76% | 196.8만 |
|---|
| 2026.03.02 | ₩13,230 | ₩13,992 | ₩13,177 | ₩13,938 | +5.35% | 149.9만 |
|---|
| 2026.02.27 | ₩13,832 | ₩14,032 | ₩13,644 | ₩13,725 | -0.77% | 133.4만 |
|---|
| 2026.02.26 | ₩14,059 | ₩14,206 | ₩13,658 | ₩13,872 | -1.33% | 156.4만 |
|---|
| 2026.02.25 | ₩13,979 | ₩14,351 | ₩13,925 | ₩14,286 | +2.20% | 222.3만 |
|---|
| 2026.02.24 | ₩14,526 | ₩14,994 | ₩14,473 | ₩14,593 | +0.46% | 191.8만 |
|---|
| 2026.02.23 | ₩15,930 | ₩16,845 | ₩15,155 | ₩15,449 | -3.02% | 450.1만 |
|---|
| 2026.02.20 | ₩23,253 | ₩23,306 | ₩22,638 | ₩22,972 | -1.21% | 31만 |
|---|
| 2026.02.19 | ₩24,335 | ₩24,335 | ₩23,808 | ₩24,055 | -1.15% | 28.2만 |
|---|
| 2026.02.18 | ₩24,482 | ₩24,970 | ₩24,271 | ₩24,843 | +1.47% | 20.1만 |
|---|
| 2026.02.17 | ₩24,776 | ₩25,491 | ₩24,335 | ₩24,990 | +0.86% | 20.6만 |
|---|
| 2026.02.13 | ₩24,923 | ₩25,498 | ₩24,870 | ₩25,258 | +1.34% | 32.4만 |
|---|
| 2026.02.12 | ₩24,536 | ₩24,957 | ₩23,868 | ₩24,629 | +0.38% | 38.6만 |
|---|
| 2026.02.11 | ₩24,482 | ₩24,670 | ₩23,821 | ₩24,456 | -0.11% | 37.8만 |
|---|
| 2026.02.10 | ₩25,779 | ₩26,247 | ₩24,750 | ₩24,897 | -3.42% | 39.1만 |
|---|
| 2026.02.09 | ₩25,952 | ₩26,835 | ₩24,817 | ₩25,191 | -2.94% | 100.1만 |
|---|
| 2026.02.06 | ₩22,318 | ₩23,534 | ₩21,863 | ₩23,507 | +5.33% | 101.8만 |
|---|
| 2026.02.05 | ₩21,248 | ₩21,877 | ₩19,498 | ₩19,645 | -7.55% | 237.8만 |
|---|
| 2026.02.04 | ₩24,322 | ₩25,431 | ₩23,186 | ₩23,627 | -2.86% | 225.6만 |
|---|
| 2026.02.03 | ₩37,165 | ₩37,465 | ₩26,347 | ₩26,794 | -27.90% | 258.6만 |
|---|
| 2026.02.02 | ₩36,684 | ₩38,314 | ₩36,416 | ₩37,953 | +3.46% | 57.9만 |
|---|
| 2026.01.30 | ₩38,448 | ₩39,143 | ₩37,473 | ₩38,608 | +0.42% | 44만 |
|---|
| 2026.01.29 | ₩39,290 | ₩39,290 | ₩37,766 | ₩38,287 | -2.55% | 63만 |
|---|
| 2026.01.28 | ₩41,481 | ₩41,481 | ₩39,343 | ₩39,757 | -4.16% | 57.9만 |
|---|
| 2026.01.27 | ₩43,392 | ₩44,101 | ₩42,784 | ₩43,272 | -0.28% | 41.2만 |
|---|
| 2026.01.26 | ₩43,459 | ₩44,900 | ₩43,152 | ₩44,876 | +3.26% | 59.9만 |
|---|
| 2026.01.23 | ₩44,127 | ₩45,183 | ₩42,230 | ₩42,457 | -3.79% | 85.7만 |
|---|
| 2026.01.22 | ₩41,602 | ₩42,818 | ₩41,027 | ₩42,577 | +2.35% | 59.3만 |
|---|
| 2026.01.21 | ₩39,784 | ₩39,864 | ₩36,430 | ₩38,648 | -2.86% | 109.6만 |
|---|
| 2026.01.20 | ₩40,091 | ₩42,657 | ₩39,664 | ₩40,506 | +1.03% | 89.6만 |
|---|
| 2026.01.16 | ₩39,771 | ₩42,965 | ₩38,955 | ₩42,884 | +7.83% | 147.2만 |
|---|
| 2026.01.15 | ₩37,218 | ₩37,298 | ₩35,275 | ₩36,309 | -2.44% | 105만 |
|---|
| 2026.01.14 | ₩38,702 | ₩39,811 | ₩37,980 | ₩38,675 | -0.07% | 61만 |
|---|
| 2026.01.13 | ₩41,080 | ₩41,080 | ₩39,089 | ₩39,650 | -3.48% | 51.9만 |
|---|
| 2026.01.12 | ₩40,412 | ₩40,586 | ₩39,042 | ₩39,958 | -1.12% | 66.6만 |
|---|
| 2026.01.09 | ₩39,423 | ₩41,000 | ₩38,635 | ₩38,635 | -2.00% | 106.4만 |
|---|
| 2026.01.08 | ₩36,430 | ₩37,532 | ₩36,423 | ₩36,804 | +1.03% | 60.1만 |
|---|
| 2026.01.07 | ₩36,229 | ₩37,405 | ₩35,454 | ₩35,842 | -1.07% | 78.6만 |
|---|
| 2026.01.06 | ₩36,724 | ₩37,860 | ₩35,227 | ₩35,441 | -3.49% | 162.3만 |
|---|
| 2026.01.05 | ₩32,648 | ₩34,439 | ₩32,060 | ₩34,198 | +4.75% | 143.3만 |
|---|
| 2026.01.02 | ₩30,095 | ₩30,924 | ₩29,801 | ₩30,884 | +2.62% | 48만 |
|---|
| 2025.12.31 | ₩29,427 | ₩29,641 | ₩28,933 | ₩29,253 | -0.59% | 36.4만 |
|---|
| 2025.12.30 | ₩30,002 | ₩30,137 | ₩29,494 | ₩29,561 | -1.47% | 51.1만 |
|---|
| 2025.12.29 | ₩30,109 | ₩30,556 | ₩29,815 | ₩29,895 | -0.71% | 65.9만 |
|---|
| 2025.12.26 | ₩31,926 | ₩31,926 | ₩30,256 | ₩31,044 | -2.76% | 61.6만 |
|---|
| 2025.12.24 | ₩31,539 | ₩32,541 | ₩30,643 | ₩31,191 | -1.10% | 143.7만 |
|---|
| 2025.12.23 | ₩31,365 | ₩31,939 | ₩29,601 | ₩30,202 | -3.71% | 338.2만 |
|---|
| 2025.12.22 | ₩25,979 | ₩26,487 | ₩25,823 | ₩26,367 | +1.49% | 84.8만 |
|---|
| 2025.12.19 | ₩26,420 | ₩27,129 | ₩26,353 | ₩26,447 | +0.10% | 27.2만 |
|---|
| 2025.12.18 | ₩26,287 | ₩26,674 | ₩25,779 | ₩25,859 | -1.63% | 62만 |
|---|
| 2025.12.17 | ₩26,407 | ₩27,169 | ₩26,046 | ₩26,059 | -1.32% | 40.3만 |
|---|
| 2025.12.16 | ₩28,345 | ₩28,572 | ₩26,835 | ₩27,423 | -3.25% | 42.8만 |
|---|
| 2025.12.15 | ₩28,585 | ₩29,399 | ₩28,144 | ₩29,040 | +1.59% | 33.2만 |
|---|
| 2025.12.12 | ₩29,360 | ₩29,521 | ₩28,565 | ₩28,826 | -1.82% | 48.4만 |
|---|
| 2025.12.11 | ₩28,719 | ₩29,320 | ₩28,275 | ₩29,040 | +1.12% | 88.2만 |
|---|
| 2025.12.10 | ₩25,886 | ₩28,131 | ₩25,511 | ₩27,717 | +7.07% | 55.8만 |
|---|
| 2025.12.09 | ₩24,616 | ₩25,244 | ₩24,496 | ₩24,857 | +0.98% | 31.3만 |
|---|
| 2025.12.08 | ₩25,765 | ₩25,765 | ₩24,718 | ₩25,231 | -2.07% | 184.2만 |
|---|
| 2025.12.05 | ₩27,690 | ₩27,904 | ₩26,407 | ₩26,407 | -4.63% | 224.2만 |
|---|
| 2025.12.04 | ₩26,621 | ₩26,941 | ₩25,979 | ₩26,728 | +0.40% | 205.4만 |
|---|
| 2025.12.03 | ₩26,193 | ₩26,835 | ₩25,872 | ₩26,086 | -0.41% | 222.4만 |
|---|
| 2025.12.02 | ₩26,514 | ₩26,621 | ₩25,979 | ₩25,979 | -2.02% | 303.3만 |
|---|
| 2025.12.01 | ₩27,797 | ₩28,438 | ₩27,102 | ₩27,262 | -1.92% | 163.8만 |
|---|
| 2025.11.28 | ₩28,011 | ₩28,652 | ₩27,155 | ₩28,224 | +0.76% | 92만 |
|---|
| 2025.11.26 | ₩27,476 | ₩27,904 | ₩26,963 | ₩27,476 | 0.00% | 161.7만 |
|---|
| 2025.11.25 | ₩24,589 | ₩25,979 | ₩24,589 | ₩25,765 | +4.78% | 222.4만 |
|---|
| 2025.11.24 | ₩21,917 | ₩23,905 | ₩21,489 | ₩23,627 | +7.80% | 469.6만 |
|---|
| 2025.11.21 | ₩25,979 | ₩27,155 | ₩25,552 | ₩26,514 | +2.06% | 211.4만 |
|---|
| 2025.11.20 | ₩28,866 | ₩28,866 | ₩26,407 | ₩26,621 | -7.78% | 270.4만 |
|---|
| 2025.11.19 | ₩27,048 | ₩28,652 | ₩26,835 | ₩28,224 | +4.35% | 240만 |
|---|
| 2025.11.18 | ₩26,621 | ₩27,155 | ₩26,193 | ₩26,514 | -0.40% | 349.1만 |
|---|
| 2025.11.17 | ₩27,048 | ₩28,545 | ₩26,835 | ₩27,690 | +2.37% | 283.7만 |
|---|
| 2025.11.14 | ₩27,583 | ₩28,182 | ₩27,155 | ₩27,369 | -0.78% | 217.5만 |
|---|
| 2025.11.13 | ₩28,545 | ₩29,614 | ₩28,224 | ₩28,438 | -0.37% | 524.7만 |
|---|
| 2025.11.12 | ₩29,187 | ₩30,149 | ₩28,759 | ₩29,935 | +2.56% | 428.7만 |
|---|
| 2025.11.11 | ₩26,300 | ₩28,866 | ₩26,300 | ₩28,545 | +8.54% | 391만 |
|---|
| 2025.11.10 | ₩25,338 | ₩25,552 | ₩24,696 | ₩25,017 | -1.27% | 212.7만 |
|---|
| 2025.11.07 | ₩25,124 | ₩25,445 | ₩24,162 | ₩24,696 | -1.70% | 264.1만 |
|---|
| 2025.11.06 | ₩27,262 | ₩29,293 | ₩25,552 | ₩25,765 | -5.49% | 506.5만 |
|---|
| 2025.11.05 | ₩26,407 | ₩28,652 | ₩25,338 | ₩28,011 | +6.07% | 434.1만 |
|---|
| 2025.11.04 | ₩27,369 | ₩29,775 | ₩27,316 | ₩27,690 | +1.17% | 372.2만 |
|---|
| 2025.11.03 | ₩29,187 | ₩29,347 | ₩28,117 | ₩28,759 | -1.47% | 253.3만 |
|---|
| 2025.10.31 | ₩28,545 | ₩29,293 | ₩28,117 | ₩29,293 | +2.62% | 276.6만 |
|---|
| 2025.10.30 | ₩29,721 | ₩30,608 | ₩29,197 | ₩30,042 | +1.08% | 270.4만 |
|---|
| 2025.10.29 | ₩33,356 | ₩33,463 | ₩31,432 | ₩31,645 | -5.13% | 241.8만 |
|---|
| 2025.10.28 | ₩33,677 | ₩33,677 | ₩32,073 | ₩32,501 | -3.49% | 220.5만 |
|---|
| 2025.10.27 | ₩33,570 | ₩34,062 | ₩33,303 | ₩33,570 | 0.00% | 180.3만 |
|---|
| 2025.10.24 | ₩34,318 | ₩34,532 | ₩33,677 | ₩33,784 | -1.56% | 204만 |
|---|
| 2025.10.23 | ₩33,356 | ₩34,425 | ₩33,132 | ₩34,211 | +2.56% | 219.9만 |
|---|
| 2025.10.22 | ₩34,532 | ₩34,853 | ₩33,784 | ₩34,318 | -0.62% | 219.6만 |
|---|
| 2025.10.21 | ₩36,777 | ₩36,991 | ₩35,815 | ₩36,243 | -1.45% | 197.2만 |
|---|
| 2025.10.20 | ₩37,098 | ₩38,167 | ₩36,831 | ₩37,526 | +1.15% | 134.9만 |
|---|
| 2025.10.17 | ₩35,174 | ₩35,815 | ₩34,639 | ₩35,708 | +1.52% | 235.6만 |
|---|
| 2025.10.16 | ₩39,343 | ₩40,188 | ₩37,953 | ₩38,060 | -3.26% | 285.6만 |
|---|
| 2025.10.15 | ₩38,488 | ₩39,343 | ₩38,220 | ₩39,022 | +1.39% | 180만 |
|---|
| 2025.10.14 | ₩38,595 | ₩39,236 | ₩37,739 | ₩38,915 | +0.83% | 167.2만 |
|---|
| 2025.10.13 | ₩39,878 | ₩41,054 | ₩39,771 | ₩40,091 | +0.54% | 179.8만 |
|---|
| 2025.10.10 | ₩41,802 | ₩42,112 | ₩39,129 | ₩39,343 | -5.88% | 281.6만 |
|---|