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 | ₩12,667 | ₩13,008 | ₩12,627 | ₩12,961 | +2.32% | 44.6만 |
| 2026.10.08 | ₩12,453 | ₩12,733 | ₩12,253 | ₩12,681 | +1.82% | 62.7만 |
| 2026.10.07 | ₩12,313 | ₩12,894 | ₩12,273 | ₩12,747 | +3.53% | 94.5만 |
| 2026.10.06 | ₩12,173 | ₩12,280 | ₩11,852 | ₩12,266 | +0.77% | 45만 |
| 2026.10.05 | ₩11,892 | ₩12,333 | ₩11,865 | ₩12,320 | +3.60% | 44.6만 |
| 2026.10.02 | ₩12,360 | ₩12,361 | ₩12,073 | ₩12,159 | -1.62% | 47.3만 |
| 2026.10.01 | ₩12,520 | ₩12,600 | ₩12,226 | ₩12,226 | -2.35% | 69.5만 |
| 2026.09.30 | ₩12,694 | ₩13,148 | ₩12,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,574 |
| -0.95% |
| 94.6만 |
| 2026.09.29 | ₩12,787 | ₩12,894 | ₩12,687 | ₩12,894 | +0.84% | 31.8만 |
|---|
| 2026.09.28 | ₩12,894 | ₩13,255 | ₩12,814 | ₩13,108 | +1.66% | 30.9만 |
|---|
| 2026.09.25 | ₩13,228 | ₩13,228 | ₩12,948 | ₩13,188 | -0.30% | 28.2만 |
|---|
| 2026.09.24 | ₩12,654 | ₩13,155 | ₩12,647 | ₩13,081 | +3.38% | 102.3만 |
|---|
| 2026.09.23 | ₩13,322 | ₩13,409 | ₩12,801 | ₩12,814 | -3.81% | 143.2만 |
|---|
| 2026.09.22 | ₩13,736 | ₩14,001 | ₩13,470 | ₩13,683 | -0.39% | 95.6만 |
|---|
| 2026.09.21 | ₩14,885 | ₩14,925 | ₩13,770 | ₩13,950 | -6.28% | 195.3만 |
|---|
| 2026.09.18 | ₩16,743 | ₩16,796 | ₩16,248 | ₩16,576 | -1.00% | 17.3만 |
|---|
| 2026.09.17 | ₩15,687 | ₩16,743 | ₩15,687 | ₩16,596 | +5.79% | 32.3만 |
|---|
| 2026.09.16 | ₩16,048 | ₩16,248 | ₩15,314 | ₩15,500 | -3.41% | 35만 |
|---|
| 2026.09.15 | ₩16,288 | ₩16,435 | ₩16,034 | ₩16,101 | -1.15% | 22.2만 |
|---|
| 2026.09.14 | ₩16,943 | ₩17,023 | ₩16,569 | ₩16,849 | -0.55% | 17.6만 |
|---|
| 2026.09.11 | ₩16,676 | ₩16,870 | ₩16,295 | ₩16,556 | -0.72% | 37.2만 |
|---|
| 2026.09.10 | ₩17,771 | ₩17,918 | ₩17,324 | ₩17,344 | -2.41% | 29.4만 |
|---|
| 2026.09.09 | ₩18,146 | ₩18,413 | ₩17,745 | ₩17,771 | -2.06% | 22.4만 |
|---|
| 2026.09.08 | ₩18,627 | ₩18,854 | ₩18,246 | ₩18,306 | -1.72% | 32만 |
|---|
| 2026.09.04 | ₩19,268 | ₩19,575 | ₩18,994 | ₩19,468 | +1.04% | 41.1만 |
|---|
| 2026.09.03 | ₩20,711 | ₩20,711 | ₩19,495 | ₩20,297 | -2.00% | 39.4만 |
|---|
| 2026.09.02 | ₩19,027 | ₩19,843 | ₩19,027 | ₩19,669 | +3.37% | 44.6만 |
|---|
| 2026.09.01 | ₩18,827 | ₩19,161 | ₩18,293 | ₩18,339 | -2.59% | 21.2만 |
|---|
| 2026.08.31 | ₩18,453 | ₩18,734 | ₩18,212 | ₩18,493 | +0.22% | 20.6만 |
|---|
| 2026.08.28 | ₩19,174 | ₩19,188 | ₩18,580 | ₩18,720 | -2.37% | 19.5만 |
|---|
| 2026.08.27 | ₩19,108 | ₩19,355 | ₩18,847 | ₩19,295 | +0.98% | 39.7만 |
|---|
| 2026.08.26 | ₩20,711 | ₩20,871 | ₩19,849 | ₩20,110 | -2.90% | 23만 |
|---|
| 2026.08.25 | ₩20,711 | ₩21,433 | ₩20,517 | ₩21,433 | +3.48% | 33.6만 |
|---|
| 2026.08.24 | ₩20,137 | ₩20,270 | ₩19,676 | ₩19,976 | -0.80% | 28.1만 |
|---|
| 2026.08.21 | ₩19,428 | ₩20,157 | ₩19,428 | ₩19,816 | +1.99% | 56.7만 |
|---|
| 2026.08.20 | ₩20,030 | ₩20,030 | ₩19,315 | ₩19,402 | -3.14% | 39.4만 |
|---|
| 2026.08.19 | ₩19,215 | ₩20,183 | ₩19,121 | ₩19,562 | +1.81% | 38.8만 |
|---|
| 2026.08.18 | ₩18,346 | ₩19,275 | ₩18,226 | ₩18,981 | +3.46% | 28.6만 |
|---|
| 2026.08.17 | ₩18,546 | ₩18,800 | ₩18,206 | ₩18,333 | -1.15% | 50.6만 |
|---|
| 2026.08.14 | ₩19,642 | ₩19,762 | ₩18,713 | ₩18,840 | -4.08% | 17.6만 |
|---|
| 2026.08.13 | ₩18,934 | ₩19,589 | ₩18,720 | ₩19,509 | +3.03% | 46.2만 |
|---|
| 2026.08.12 | ₩18,907 | ₩19,402 | ₩18,604 | ₩19,295 | +2.05% | 33.4만 |
|---|
| 2026.08.11 | ₩20,150 | ₩20,350 | ₩19,749 | ₩19,909 | -1.19% | 14.5만 |
|---|
| 2026.08.10 | ₩19,789 | ₩20,444 | ₩19,549 | ₩20,430 | +3.24% | 16.6만 |
|---|
| 2026.08.07 | ₩20,003 | ₩20,163 | ₩19,635 | ₩20,036 | +0.17% | 24.7만 |
|---|
| 2026.08.06 | ₩18,774 | ₩19,041 | ₩18,199 | ₩19,041 | +1.42% | 39.6만 |
|---|
| 2026.08.05 | ₩18,065 | ₩18,794 | ₩17,751 | ₩17,812 | -1.41% | 64.8만 |
|---|
| 2026.08.04 | ₩20,471 | ₩21,834 | ₩17,190 | ₩17,611 | -13.97% | 256만 |
|---|
| 2026.08.03 | ₩19,923 | ₩20,163 | ₩19,335 | ₩20,070 | +0.74% | 27.9만 |
|---|
| 2026.07.31 | ₩20,350 | ₩20,604 | ₩19,535 | ₩20,090 | -1.28% | 96.4만 |
|---|
| 2026.07.30 | ₩23,597 | ₩24,399 | ₩23,384 | ₩24,359 | +3.23% | 32.8만 |
|---|
| 2026.07.29 | ₩23,824 | ₩24,800 | ₩23,771 | ₩24,332 | +2.13% | 19.8만 |
|---|
| 2026.07.28 | ₩22,862 | ₩24,052 | ₩22,862 | ₩23,771 | +3.97% | 18.5만 |
|---|
| 2026.07.27 | ₩22,168 | ₩22,876 | ₩22,047 | ₩22,635 | +2.11% | 13.9만 |
|---|
| 2026.07.24 | ₩21,954 | ₩22,488 | ₩21,813 | ₩21,874 | -0.37% | 16.5만 |
|---|
| 2026.07.23 | ₩21,459 | ₩21,994 | ₩21,312 | ₩21,339 | -0.56% | 17.2만 |
|---|
| 2026.07.22 | ₩22,542 | ₩22,542 | ₩21,179 | ₩21,352 | -5.28% | 21.9만 |
|---|
| 2026.07.21 | ₩22,341 | ₩22,856 | ₩22,114 | ₩22,408 | +0.30% | 28.9만 |
|---|
| 2026.07.20 | ₩23,437 | ₩23,504 | ₩22,655 | ₩22,729 | -3.02% | 37.2만 |
|---|
| 2026.07.17 | ₩24,038 | ₩24,332 | ₩23,310 | ₩23,330 | -2.95% | 25.9만 |
|---|
| 2026.07.16 | ₩24,025 | ₩24,760 | ₩23,664 | ₩24,506 | +2.00% | 34.7만 |
|---|
| 2026.07.15 | ₩22,595 | ₩24,052 | ₩22,595 | ₩23,651 | +4.67% | 35.5만 |
|---|
| 2026.07.14 | ₩22,114 | ₩22,495 | ₩21,606 | ₩22,301 | +0.85% | 21.3만 |
|---|
| 2026.07.13 | ₩22,381 | ₩22,809 | ₩22,114 | ₩22,515 | +0.60% | 18.6만 |
|---|
| 2026.07.10 | ₩22,488 | ₩22,822 | ₩22,034 | ₩22,729 | +1.07% | 21.2만 |
|---|
| 2026.07.09 | ₩21,994 | ₩22,595 | ₩21,940 | ₩22,174 | +0.82% | 14.4만 |
|---|
| 2026.07.08 | ₩22,021 | ₩22,729 | ₩21,954 | ₩22,194 | +0.79% | 15.5만 |
|---|
| 2026.07.07 | ₩23,584 | ₩23,651 | ₩22,622 | ₩22,916 | -2.83% | 26.5만 |
|---|
| 2026.07.06 | ₩22,635 | ₩22,749 | ₩21,947 | ₩22,555 | -0.35% | 41.2만 |
|---|
| 2026.07.02 | ₩23,156 | ₩24,109 | ₩23,156 | ₩23,718 | +2.42% | 35.9만 |
|---|
| 2026.07.01 | ₩22,448 | ₩22,862 | ₩22,074 | ₩22,234 | -0.95% | 36.8만 |
|---|
| 2026.06.30 | ₩22,034 | ₩22,074 | ₩21,433 | ₩21,446 | -2.67% | 28.2만 |
|---|
| 2026.06.29 | ₩21,286 | ₩21,980 | ₩21,205 | ₩21,874 | +2.76% | 31만 |
|---|
| 2026.06.26 | ₩20,698 | ₩21,994 | ₩20,671 | ₩21,553 | +4.13% | 45.8만 |
|---|
| 2026.06.25 | ₩21,406 | ₩21,780 | ₩21,005 | ₩21,085 | -1.50% | 47.4만 |
|---|
| 2026.06.24 | ₩20,805 | ₩21,272 | ₩20,738 | ₩21,085 | +1.35% | 60.3만 |
|---|
| 2026.06.23 | ₩20,551 | ₩21,099 | ₩20,243 | ₩21,059 | +2.47% | 67만 |
|---|
| 2026.06.22 | ₩18,226 | ₩20,237 | ₩18,172 | ₩19,802 | +8.65% | 77.8만 |
|---|
| 2026.06.18 | ₩17,798 | ₩17,825 | ₩17,037 | ₩17,584 | -1.20% | 37.6만 |
|---|
| 2026.06.17 | ₩19,081 | ₩19,108 | ₩17,852 | ₩17,932 | -6.02% | 56만 |
|---|
| 2026.06.16 | ₩18,306 | ₩18,319 | ₩17,792 | ₩17,972 | -1.82% | 25.4만 |
|---|
| 2026.06.15 | ₩18,881 | ₩18,974 | ₩18,166 | ₩18,266 | -3.26% | 44.5만 |
|---|
| 2026.06.12 | ₩18,299 | ₩18,820 | ₩18,128 | ₩18,212 | -0.47% | 60.7만 |
|---|
| 2026.06.11 | ₩17,518 | ₩18,426 | ₩17,498 | ₩18,333 | +4.65% | 69.1만 |
|---|
| 2026.06.10 | ₩16,435 | ₩18,359 | ₩16,435 | ₩17,397 | +5.85% | 83.7만 |
|---|
| 2026.06.09 | ₩16,034 | ₩16,983 | ₩16,034 | ₩16,890 | +5.33% | 52만 |
|---|
| 2026.06.08 | ₩17,023 | ₩17,090 | ₩15,994 | ₩16,008 | -5.97% | 43만 |
|---|
| 2026.06.05 | ₩18,466 | ₩18,600 | ₩17,518 | ₩17,544 | -4.99% | 44.4만 |
|---|
| 2026.06.04 | ₩17,705 | ₩18,774 | ₩17,665 | ₩18,252 | +3.09% | 67.7만 |
|---|
| 2026.06.03 | ₩17,437 | ₩17,498 | ₩16,809 | ₩16,903 | -3.07% | 53.3만 |
|---|
| 2026.06.02 | ₩18,159 | ₩18,239 | ₩17,090 | ₩17,665 | -2.72% | 67.4만 |
|---|
| 2026.06.01 | ₩19,749 | ₩19,749 | ₩18,560 | ₩18,653 | -5.55% | 41.5만 |
|---|
| 2026.05.29 | ₩19,883 | ₩20,217 | ₩19,589 | ₩19,976 | +0.47% | 34.1만 |
|---|
| 2026.05.28 | ₩18,720 | ₩20,364 | ₩18,667 | ₩19,896 | +6.28% | 56.6만 |
|---|
| 2026.05.27 | ₩18,774 | ₩19,696 | ₩18,774 | ₩19,134 | +1.92% | 47.4만 |
|---|
| 2026.05.26 | ₩19,321 | ₩19,509 | ₩18,814 | ₩18,814 | -2.63% | 48.1만 |
|---|
| 2026.05.22 | ₩19,201 | ₩19,676 | ₩19,108 | ₩19,482 | +1.46% | 35.3만 |
|---|
| 2026.05.21 | ₩18,921 | ₩19,201 | ₩18,469 | ₩19,001 | +0.42% | 62.8만 |
|---|
| 2026.05.20 | ₩19,335 | ₩19,796 | ₩19,108 | ₩19,629 | +1.52% | 54.2만 |
|---|
| 2026.05.19 | ₩19,054 | ₩19,455 | ₩18,814 | ₩18,987 | -0.35% | 52.4만 |
|---|
| 2026.05.18 | ₩19,288 | ₩19,689 | ₩18,707 | ₩18,947 | -1.77% | 44.7만 |
|---|
| 2026.05.15 | ₩19,963 | ₩20,016 | ₩18,961 | ₩19,362 | -3.01% | 48.6만 |
|---|
| 2026.05.14 | ₩21,232 | ₩21,259 | ₩20,142 | ₩20,344 | -4.19% | 41.8만 |
|---|
| 2026.05.13 | ₩21,553 | ₩21,644 | ₩21,145 | ₩21,540 | -0.06% | 53.8만 |
|---|
| 2026.05.12 | ₩21,446 | ₩21,573 | ₩20,845 | ₩21,473 | +0.12% | 82.1만 |
|---|
| 2026.05.11 | ₩21,192 | ₩22,181 | ₩20,831 | ₩20,965 | -1.07% | 65.1만 |
|---|
| 2026.05.08 | ₩20,564 | ₩20,698 | ₩19,896 | ₩20,631 | +0.32% | 52.4만 |
|---|
| 2026.05.07 | ₩21,085 | ₩21,580 | ₩20,404 | ₩20,404 | -3.23% | 96만 |
|---|
| 2026.05.06 | ₩20,938 | ₩21,934 | ₩20,230 | ₩20,390 | -2.62% | 261.2만 |
|---|
| 2026.05.05 | ₩19,375 | ₩19,856 | ₩19,080 | ₩19,656 | +1.45% | 83.7만 |
|---|
| 2026.05.04 | ₩19,108 | ₩19,402 | ₩18,782 | ₩19,268 | +0.84% | 55.9만 |
|---|
| 2026.05.01 | ₩18,346 | ₩18,947 | ₩18,199 | ₩18,774 | +2.33% | 68.2만 |
|---|
| 2026.04.30 | ₩17,224 | ₩17,959 | ₩17,050 | ₩17,437 | +1.24% | 83.4만 |
|---|
| 2026.04.29 | ₩16,368 | ₩16,368 | ₩15,487 | ₩15,914 | -2.78% | 52만 |
|---|
| 2026.04.28 | ₩16,836 | ₩17,397 | ₩16,629 | ₩16,689 | -0.87% | 65만 |
|---|
| 2026.04.27 | ₩16,395 | ₩17,083 | ₩16,221 | ₩16,676 | +1.71% | 74.6만 |
|---|
| 2026.04.24 | ₩15,887 | ₩16,729 | ₩15,727 | ₩16,703 | +5.13% | 142.3만 |
|---|
| 2026.04.23 | ₩15,112 | ₩15,193 | ₩14,297 | ₩14,685 | -2.83% | 55.2만 |
|---|
| 2026.04.22 | ₩15,153 | ₩15,314 | ₩14,952 | ₩15,193 | +0.26% | 72.9만 |
|---|
| 2026.04.21 | ₩16,034 | ₩16,034 | ₩14,852 | ₩15,406 | -3.92% | 122.7만 |
|---|
| 2026.04.20 | ₩16,275 | ₩16,562 | ₩16,101 | ₩16,235 | -0.25% | 52.3만 |
|---|
| 2026.04.17 | ₩16,662 | ₩16,903 | ₩16,235 | ₩16,275 | -2.33% | 88.1만 |
|---|
| 2026.04.16 | ₩16,943 | ₩17,050 | ₩16,088 | ₩16,649 | -1.74% | 126.9만 |
|---|
| 2026.04.15 | ₩15,740 | ₩16,589 | ₩15,674 | ₩16,569 | +5.26% | 163.1만 |
|---|
| 2026.04.14 | ₩15,299 | ₩15,487 | ₩14,952 | ₩15,406 | +0.70% | 256.9만 |
|---|
| 2026.04.13 | ₩13,763 | ₩14,404 | ₩13,643 | ₩14,378 | +4.47% | 61.3만 |
|---|
| 2026.04.10 | ₩14,631 | ₩14,725 | ₩13,990 | ₩14,043 | -4.02% | 108.4만 |
|---|
| 2026.04.09 | ₩13,830 | ₩14,204 | ₩13,589 | ₩14,043 | +1.55% | 87.5만 |
|---|
| 2026.04.08 | ₩14,551 | ₩14,645 | ₩14,023 | ₩14,257 | -2.02% | 105.2만 |
|---|
| 2026.04.07 | ₩13,322 | ₩13,763 | ₩13,001 | ₩13,696 | +2.81% | 92.8만 |
|---|
| 2026.04.06 | ₩13,776 | ₩14,057 | ₩13,395 | ₩13,522 | -1.84% | 48.4만 |
|---|
| 2026.04.02 | ₩13,095 | ₩13,763 | ₩12,767 | ₩13,763 | +5.10% | 59.4만 |
|---|
| 2026.04.01 | ₩13,656 | ₩13,870 | ₩12,921 | ₩13,389 | -1.96% | 115.5만 |
|---|
| 2026.03.31 | ₩12,694 | ₩13,669 | ₩12,660 | ₩13,669 | +7.68% | 100.1만 |
|---|
| 2026.03.30 | ₩12,373 | ₩12,774 | ₩12,373 | ₩12,547 | +1.40% | 71.7만 |
|---|
| 2026.03.27 | ₩12,614 | ₩12,734 | ₩12,333 | ₩12,400 | -1.69% | 85.8만 |
|---|
| 2026.03.26 | ₩12,640 | ₩13,422 | ₩12,547 | ₩12,694 | +0.42% | 134.6만 |
|---|
| 2026.03.25 | ₩13,242 | ₩13,402 | ₩12,587 | ₩12,681 | -4.24% | 111.2만 |
|---|
| 2026.03.24 | ₩13,028 | ₩13,282 | ₩12,841 | ₩13,095 | +0.51% | 122.5만 |
|---|
| 2026.03.23 | ₩13,001 | ₩13,295 | ₩12,787 | ₩13,015 | +0.10% | 74.2만 |
|---|
| 2026.03.20 | ₩12,787 | ₩13,162 | ₩12,574 | ₩12,801 | +0.10% | 162.8만 |
|---|
| 2026.03.19 | ₩12,694 | ₩13,349 | ₩12,694 | ₩13,228 | +4.21% | 111.3만 |
|---|
| 2026.03.18 | ₩13,496 | ₩13,689 | ₩13,188 | ₩13,549 | +0.40% | 108.6만 |
|---|
| 2026.03.17 | ₩14,404 | ₩14,859 | ₩14,217 | ₩14,231 | -1.21% | 80.3만 |
|---|
| 2026.03.16 | ₩13,870 | ₩14,364 | ₩13,790 | ₩14,324 | +3.28% | 75.6만 |
|---|
| 2026.03.13 | ₩14,244 | ₩14,518 | ₩13,736 | ₩13,910 | -2.35% | 126.1만 |
|---|
| 2026.03.12 | ₩14,458 | ₩14,732 | ₩13,870 | ₩14,017 | -3.05% | 108.1만 |
|---|
| 2026.03.11 | ₩14,518 | ₩14,712 | ₩14,364 | ₩14,618 | +0.69% | 145.7만 |
|---|
| 2026.03.10 | ₩14,912 | ₩14,912 | ₩14,124 | ₩14,524 | -2.60% | 167.4만 |
|---|
| 2026.03.09 | ₩14,899 | ₩15,420 | ₩14,391 | ₩15,366 | +3.14% | 238.7만 |
|---|
| 2026.03.06 | ₩14,484 | ₩14,645 | ₩14,137 | ₩14,444 | -0.28% | 99.2만 |
|---|
| 2026.03.05 | ₩14,297 | ₩14,885 | ₩14,176 | ₩14,818 | +3.64% | 122.9만 |
|---|
| 2026.03.04 | ₩13,843 | ₩14,498 | ₩13,816 | ₩14,458 | +4.44% | 148.3만 |
|---|
| 2026.03.03 | ₩12,921 | ₩13,335 | ₩12,534 | ₩13,148 | +1.76% | 196.8만 |
|---|
| 2026.03.02 | ₩13,228 | ₩13,990 | ₩13,175 | ₩13,937 | +5.35% | 149.9만 |
|---|
| 2026.02.27 | ₩13,830 | ₩14,030 | ₩13,643 | ₩13,723 | -0.77% | 133.4만 |
|---|
| 2026.02.26 | ₩14,057 | ₩14,204 | ₩13,656 | ₩13,870 | -1.33% | 156.4만 |
|---|
| 2026.02.25 | ₩13,977 | ₩14,349 | ₩13,923 | ₩14,284 | +2.20% | 222.3만 |
|---|
| 2026.02.24 | ₩14,524 | ₩14,992 | ₩14,471 | ₩14,591 | +0.46% | 191.8만 |
|---|
| 2026.02.23 | ₩15,928 | ₩16,843 | ₩15,153 | ₩15,446 | -3.02% | 450.1만 |
|---|
| 2026.02.20 | ₩23,250 | ₩23,303 | ₩22,635 | ₩22,969 | -1.21% | 31만 |
|---|
| 2026.02.19 | ₩24,332 | ₩24,332 | ₩23,804 | ₩24,052 | -1.15% | 28.2만 |
|---|
| 2026.02.18 | ₩24,479 | ₩24,967 | ₩24,268 | ₩24,840 | +1.47% | 20.1만 |
|---|
| 2026.02.17 | ₩24,773 | ₩25,488 | ₩24,332 | ₩24,987 | +0.86% | 20.6만 |
|---|
| 2026.02.13 | ₩24,920 | ₩25,495 | ₩24,867 | ₩25,254 | +1.34% | 32.4만 |
|---|
| 2026.02.12 | ₩24,533 | ₩24,954 | ₩23,865 | ₩24,626 | +0.38% | 38.6만 |
|---|
| 2026.02.11 | ₩24,479 | ₩24,666 | ₩23,818 | ₩24,452 | -0.11% | 37.8만 |
|---|
| 2026.02.10 | ₩25,775 | ₩26,243 | ₩24,746 | ₩24,893 | -3.42% | 39.1만 |
|---|
| 2026.02.09 | ₩25,949 | ₩26,831 | ₩24,813 | ₩25,187 | -2.94% | 100.1만 |
|---|
| 2026.02.06 | ₩22,315 | ₩23,530 | ₩21,860 | ₩23,504 | +5.33% | 101.8만 |
|---|
| 2026.02.05 | ₩21,246 | ₩21,874 | ₩19,495 | ₩19,642 | -7.55% | 237.8만 |
|---|
| 2026.02.04 | ₩24,319 | ₩25,428 | ₩23,183 | ₩23,624 | -2.86% | 225.6만 |
|---|
| 2026.02.03 | ₩37,160 | ₩37,460 | ₩26,343 | ₩26,791 | -27.90% | 258.6만 |
|---|
| 2026.02.02 | ₩36,679 | ₩38,309 | ₩36,411 | ₩37,948 | +3.46% | 57.9만 |
|---|
| 2026.01.30 | ₩38,442 | ₩39,137 | ₩37,468 | ₩38,603 | +0.42% | 44만 |
|---|
| 2026.01.29 | ₩39,284 | ₩39,284 | ₩37,761 | ₩38,282 | -2.55% | 63만 |
|---|
| 2026.01.28 | ₩41,476 | ₩41,476 | ₩39,338 | ₩39,752 | -4.16% | 57.9만 |
|---|
| 2026.01.27 | ₩43,386 | ₩44,095 | ₩42,778 | ₩43,266 | -0.28% | 41.2만 |
|---|
| 2026.01.26 | ₩43,453 | ₩44,894 | ₩43,146 | ₩44,870 | +3.26% | 59.9만 |
|---|
| 2026.01.23 | ₩44,121 | ₩45,177 | ₩42,224 | ₩42,451 | -3.79% | 85.7만 |
|---|
| 2026.01.22 | ₩41,596 | ₩42,812 | ₩41,021 | ₩42,571 | +2.35% | 59.3만 |
|---|
| 2026.01.21 | ₩39,779 | ₩39,859 | ₩36,425 | ₩38,643 | -2.86% | 109.6만 |
|---|
| 2026.01.20 | ₩40,086 | ₩42,652 | ₩39,658 | ₩40,500 | +1.03% | 89.6만 |
|---|
| 2026.01.16 | ₩39,765 | ₩42,959 | ₩38,950 | ₩42,879 | +7.83% | 147.2만 |
|---|
| 2026.01.15 | ₩37,213 | ₩37,293 | ₩35,270 | ₩36,305 | -2.44% | 105만 |
|---|
| 2026.01.14 | ₩38,696 | ₩39,805 | ₩37,975 | ₩38,670 | -0.07% | 61만 |
|---|
| 2026.01.13 | ₩41,075 | ₩41,075 | ₩39,084 | ₩39,645 | -3.48% | 51.9만 |
|---|
| 2026.01.12 | ₩40,407 | ₩40,580 | ₩39,037 | ₩39,952 | -1.12% | 66.6만 |
|---|
| 2026.01.09 | ₩39,418 | ₩40,995 | ₩38,630 | ₩38,630 | -2.00% | 106.4만 |
|---|
| 2026.01.08 | ₩36,425 | ₩37,527 | ₩36,418 | ₩36,799 | +1.03% | 60.1만 |
|---|
| 2026.01.07 | ₩36,224 | ₩37,400 | ₩35,449 | ₩35,837 | -1.07% | 78.6만 |
|---|
| 2026.01.06 | ₩36,719 | ₩37,855 | ₩35,222 | ₩35,436 | -3.49% | 162.3만 |
|---|
| 2026.01.05 | ₩32,643 | ₩34,434 | ₩32,055 | ₩34,193 | +4.75% | 143.3만 |
|---|
| 2026.01.02 | ₩30,091 | ₩30,920 | ₩29,797 | ₩30,880 | +2.62% | 48만 |
|---|
| 2025.12.31 | ₩29,423 | ₩29,637 | ₩28,929 | ₩29,249 | -0.59% | 36.4만 |
|---|
| 2025.12.30 | ₩29,998 | ₩30,133 | ₩29,490 | ₩29,557 | -1.47% | 51.1만 |
|---|
| 2025.12.29 | ₩30,105 | ₩30,552 | ₩29,811 | ₩29,891 | -0.71% | 65.9만 |
|---|
| 2025.12.26 | ₩31,922 | ₩31,922 | ₩30,252 | ₩31,040 | -2.76% | 61.6만 |
|---|
| 2025.12.24 | ₩31,534 | ₩32,536 | ₩30,639 | ₩31,187 | -1.10% | 143.7만 |
|---|
| 2025.12.23 | ₩31,361 | ₩31,935 | ₩29,597 | ₩30,198 | -3.71% | 338.2만 |
|---|
| 2025.12.22 | ₩25,976 | ₩26,483 | ₩25,819 | ₩26,363 | +1.49% | 84.8만 |
|---|
| 2025.12.19 | ₩26,417 | ₩27,125 | ₩26,350 | ₩26,443 | +0.10% | 27.2만 |
|---|
| 2025.12.18 | ₩26,283 | ₩26,671 | ₩25,775 | ₩25,855 | -1.63% | 62만 |
|---|
| 2025.12.17 | ₩26,403 | ₩27,165 | ₩26,043 | ₩26,056 | -1.32% | 40.3만 |
|---|
| 2025.12.16 | ₩28,341 | ₩28,568 | ₩26,831 | ₩27,419 | -3.25% | 42.8만 |
|---|
| 2025.12.15 | ₩28,581 | ₩29,395 | ₩28,140 | ₩29,036 | +1.59% | 33.2만 |
|---|
| 2025.12.12 | ₩29,356 | ₩29,517 | ₩28,561 | ₩28,822 | -1.82% | 48.4만 |
|---|
| 2025.12.11 | ₩28,715 | ₩29,316 | ₩28,271 | ₩29,036 | +1.12% | 88.2만 |
|---|
| 2025.12.10 | ₩25,882 | ₩28,127 | ₩25,508 | ₩27,713 | +7.07% | 55.8만 |
|---|
| 2025.12.09 | ₩24,613 | ₩25,241 | ₩24,493 | ₩24,853 | +0.98% | 31.3만 |
|---|
| 2025.12.08 | ₩25,762 | ₩25,762 | ₩24,714 | ₩25,227 | -2.07% | 184.2만 |
|---|
| 2025.12.05 | ₩27,686 | ₩27,900 | ₩26,403 | ₩26,403 | -4.63% | 224.2만 |
|---|
| 2025.12.04 | ₩26,617 | ₩26,938 | ₩25,976 | ₩26,724 | +0.40% | 205.4만 |
|---|
| 2025.12.03 | ₩26,190 | ₩26,831 | ₩25,869 | ₩26,083 | -0.41% | 222.4만 |
|---|
| 2025.12.02 | ₩26,510 | ₩26,617 | ₩25,976 | ₩25,976 | -2.02% | 303.3만 |
|---|
| 2025.12.01 | ₩27,793 | ₩28,434 | ₩27,098 | ₩27,258 | -1.92% | 163.8만 |
|---|
| 2025.11.28 | ₩28,007 | ₩28,648 | ₩27,152 | ₩28,221 | +0.76% | 92만 |
|---|
| 2025.11.26 | ₩27,472 | ₩27,900 | ₩26,959 | ₩27,472 | 0.00% | 161.7만 |
|---|
| 2025.11.25 | ₩24,586 | ₩25,976 | ₩24,586 | ₩25,762 | +4.78% | 222.4만 |
|---|
| 2025.11.24 | ₩21,914 | ₩23,902 | ₩21,486 | ₩23,624 | +7.80% | 469.6만 |
|---|
| 2025.11.21 | ₩25,976 | ₩27,152 | ₩25,548 | ₩26,510 | +2.06% | 211.4만 |
|---|
| 2025.11.20 | ₩28,862 | ₩28,862 | ₩26,403 | ₩26,617 | -7.78% | 270.4만 |
|---|
| 2025.11.19 | ₩27,045 | ₩28,648 | ₩26,831 | ₩28,221 | +4.35% | 240만 |
|---|
| 2025.11.18 | ₩26,617 | ₩27,152 | ₩26,190 | ₩26,510 | -0.40% | 349.1만 |
|---|
| 2025.11.17 | ₩27,045 | ₩28,541 | ₩26,831 | ₩27,686 | +2.37% | 283.7만 |
|---|
| 2025.11.14 | ₩27,579 | ₩28,178 | ₩27,152 | ₩27,365 | -0.78% | 217.5만 |
|---|
| 2025.11.13 | ₩28,541 | ₩29,610 | ₩28,221 | ₩28,434 | -0.37% | 524.7만 |
|---|
| 2025.11.12 | ₩29,183 | ₩30,145 | ₩28,755 | ₩29,931 | +2.56% | 428.7만 |
|---|
| 2025.11.11 | ₩26,296 | ₩28,862 | ₩26,296 | ₩28,541 | +8.54% | 391만 |
|---|
| 2025.11.10 | ₩25,334 | ₩25,548 | ₩24,693 | ₩25,014 | -1.27% | 212.7만 |
|---|
| 2025.11.07 | ₩25,121 | ₩25,441 | ₩24,158 | ₩24,693 | -1.70% | 264.1만 |
|---|
| 2025.11.06 | ₩27,258 | ₩29,290 | ₩25,548 | ₩25,762 | -5.49% | 506.5만 |
|---|
| 2025.11.05 | ₩26,403 | ₩28,648 | ₩25,334 | ₩28,007 | +6.07% | 434.1만 |
|---|
| 2025.11.04 | ₩27,365 | ₩29,771 | ₩27,312 | ₩27,686 | +1.17% | 372.2만 |
|---|
| 2025.11.03 | ₩29,183 | ₩29,343 | ₩28,114 | ₩28,755 | -1.47% | 253.3만 |
|---|
| 2025.10.31 | ₩28,541 | ₩29,290 | ₩28,114 | ₩29,290 | +2.62% | 276.6만 |
|---|
| 2025.10.30 | ₩29,717 | ₩30,604 | ₩29,193 | ₩30,038 | +1.08% | 270.4만 |
|---|
| 2025.10.29 | ₩33,352 | ₩33,458 | ₩31,427 | ₩31,641 | -5.13% | 241.8만 |
|---|
| 2025.10.28 | ₩33,672 | ₩33,672 | ₩32,069 | ₩32,496 | -3.49% | 220.5만 |
|---|
| 2025.10.27 | ₩33,565 | ₩34,057 | ₩33,298 | ₩33,565 | 0.00% | 180.3만 |
|---|
| 2025.10.24 | ₩34,314 | ₩34,527 | ₩33,672 | ₩33,779 | -1.56% | 204만 |
|---|
| 2025.10.23 | ₩33,352 | ₩34,421 | ₩33,127 | ₩34,207 | +2.56% | 219.9만 |
|---|
| 2025.10.22 | ₩34,527 | ₩34,848 | ₩33,779 | ₩34,314 | -0.62% | 219.6만 |
|---|
| 2025.10.21 | ₩36,772 | ₩36,986 | ₩35,810 | ₩36,238 | -1.45% | 197.2만 |
|---|
| 2025.10.20 | ₩37,093 | ₩38,162 | ₩36,826 | ₩37,520 | +1.15% | 134.9만 |
|---|
| 2025.10.17 | ₩35,169 | ₩35,810 | ₩34,634 | ₩35,703 | +1.52% | 235.6만 |
|---|
| 2025.10.16 | ₩39,338 | ₩40,182 | ₩37,948 | ₩38,055 | -3.26% | 285.6만 |
|---|
| 2025.10.15 | ₩38,483 | ₩39,338 | ₩38,215 | ₩39,017 | +1.39% | 180만 |
|---|
| 2025.10.14 | ₩38,589 | ₩39,231 | ₩37,734 | ₩38,910 | +0.83% | 167.2만 |
|---|
| 2025.10.13 | ₩39,872 | ₩41,048 | ₩39,765 | ₩40,086 | +0.54% | 179.8만 |
|---|
| 2025.10.10 | ₩41,796 | ₩42,106 | ₩39,124 | ₩39,338 | -5.88% | 281.6만 |
|---|