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 | ₩12,656 | ₩12,996 | ₩12,616 | ₩12,949 | +2.32% | 44.6만 |
| 2026.10.08 | ₩12,442 | ₩12,721 | ₩12,242 | ₩12,669 | +1.82% | 62.7만 |
| 2026.10.07 | ₩12,302 | ₩12,883 | ₩12,262 | ₩12,736 | +3.53% | 94.5만 |
| 2026.10.06 | ₩12,162 | ₩12,268 | ₩11,841 | ₩12,255 | +0.77% | 45만 |
| 2026.10.05 | ₩11,881 | ₩12,322 | ₩11,855 | ₩12,309 | +3.60% | 44.6만 |
| 2026.10.02 | ₩12,349 | ₩12,350 | ₩12,062 | ₩12,148 | -1.62% | 47.3만 |
| 2026.10.01 | ₩12,509 | ₩12,589 | ₩12,215 | ₩12,215 | -2.35% | 69.5만 |
| 2026.09.30 | ₩12,682 | ₩13,136 | ₩12,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,562 |
| -0.95% |
| 94.6만 |
| 2026.09.29 | ₩12,776 | ₩12,883 | ₩12,676 | ₩12,883 | +0.84% | 31.8만 |
|---|
| 2026.09.28 | ₩12,883 | ₩13,243 | ₩12,802 | ₩13,096 | +1.66% | 30.9만 |
|---|
| 2026.09.25 | ₩13,216 | ₩13,216 | ₩12,936 | ₩13,176 | -0.30% | 28.2만 |
|---|
| 2026.09.24 | ₩12,642 | ₩13,143 | ₩12,636 | ₩13,069 | +3.38% | 102.3만 |
|---|
| 2026.09.23 | ₩13,310 | ₩13,397 | ₩12,789 | ₩12,802 | -3.81% | 143.2만 |
|---|
| 2026.09.22 | ₩13,724 | ₩13,988 | ₩13,458 | ₩13,670 | -0.39% | 95.6만 |
|---|
| 2026.09.21 | ₩14,872 | ₩14,912 | ₩13,757 | ₩13,937 | -6.28% | 195.3만 |
|---|
| 2026.09.18 | ₩16,727 | ₩16,781 | ₩16,233 | ₩16,560 | -1.00% | 17.3만 |
|---|
| 2026.09.17 | ₩15,673 | ₩16,727 | ₩15,673 | ₩16,580 | +5.79% | 32.3만 |
|---|
| 2026.09.16 | ₩16,033 | ₩16,233 | ₩15,300 | ₩15,486 | -3.41% | 35만 |
|---|
| 2026.09.15 | ₩16,273 | ₩16,420 | ₩16,020 | ₩16,087 | -1.15% | 22.2만 |
|---|
| 2026.09.14 | ₩16,928 | ₩17,008 | ₩16,554 | ₩16,834 | -0.55% | 17.6만 |
|---|
| 2026.09.11 | ₩16,661 | ₩16,854 | ₩16,280 | ₩16,540 | -0.72% | 37.2만 |
|---|
| 2026.09.10 | ₩17,755 | ₩17,902 | ₩17,308 | ₩17,328 | -2.41% | 29.4만 |
|---|
| 2026.09.09 | ₩18,129 | ₩18,396 | ₩17,729 | ₩17,755 | -2.06% | 22.4만 |
|---|
| 2026.09.08 | ₩18,610 | ₩18,837 | ₩18,229 | ₩18,289 | -1.72% | 32만 |
|---|
| 2026.09.04 | ₩19,250 | ₩19,557 | ₩18,977 | ₩19,451 | +1.04% | 41.1만 |
|---|
| 2026.09.03 | ₩20,692 | ₩20,692 | ₩19,477 | ₩20,278 | -2.00% | 39.4만 |
|---|
| 2026.09.02 | ₩19,010 | ₩19,824 | ₩19,010 | ₩19,651 | +3.37% | 44.6만 |
|---|
| 2026.09.01 | ₩18,810 | ₩19,144 | ₩18,276 | ₩18,323 | -2.59% | 21.2만 |
|---|
| 2026.08.31 | ₩18,436 | ₩18,716 | ₩18,196 | ₩18,476 | +0.22% | 20.6만 |
|---|
| 2026.08.28 | ₩19,157 | ₩19,170 | ₩18,563 | ₩18,703 | -2.37% | 19.5만 |
|---|
| 2026.08.27 | ₩19,090 | ₩19,337 | ₩18,830 | ₩19,277 | +0.98% | 39.7만 |
|---|
| 2026.08.26 | ₩20,692 | ₩20,852 | ₩19,831 | ₩20,091 | -2.90% | 23만 |
|---|
| 2026.08.25 | ₩20,692 | ₩21,413 | ₩20,499 | ₩21,413 | +3.48% | 33.6만 |
|---|
| 2026.08.24 | ₩20,118 | ₩20,252 | ₩19,658 | ₩19,958 | -0.80% | 28.1만 |
|---|
| 2026.08.21 | ₩19,411 | ₩20,138 | ₩19,411 | ₩19,798 | +1.99% | 56.7만 |
|---|
| 2026.08.20 | ₩20,011 | ₩20,011 | ₩19,297 | ₩19,384 | -3.14% | 39.4만 |
|---|
| 2026.08.19 | ₩19,197 | ₩20,165 | ₩19,104 | ₩19,544 | +1.81% | 38.8만 |
|---|
| 2026.08.18 | ₩18,329 | ₩19,257 | ₩18,209 | ₩18,963 | +3.46% | 28.6만 |
|---|
| 2026.08.17 | ₩18,530 | ₩18,783 | ₩18,189 | ₩18,316 | -1.15% | 50.6만 |
|---|
| 2026.08.14 | ₩19,624 | ₩19,744 | ₩18,696 | ₩18,823 | -4.08% | 17.6만 |
|---|
| 2026.08.13 | ₩18,917 | ₩19,571 | ₩18,703 | ₩19,491 | +3.03% | 46.2만 |
|---|
| 2026.08.12 | ₩18,890 | ₩19,384 | ₩18,587 | ₩19,277 | +2.05% | 33.4만 |
|---|
| 2026.08.11 | ₩20,131 | ₩20,332 | ₩19,731 | ₩19,891 | -1.19% | 14.5만 |
|---|
| 2026.08.10 | ₩19,771 | ₩20,425 | ₩19,531 | ₩20,412 | +3.24% | 16.6만 |
|---|
| 2026.08.07 | ₩19,985 | ₩20,145 | ₩19,618 | ₩20,018 | +0.17% | 24.7만 |
|---|
| 2026.08.06 | ₩18,756 | ₩19,023 | ₩18,182 | ₩19,023 | +1.42% | 39.6만 |
|---|
| 2026.08.05 | ₩18,049 | ₩18,776 | ₩17,735 | ₩17,795 | -1.41% | 64.8만 |
|---|
| 2026.08.04 | ₩20,452 | ₩21,814 | ₩17,175 | ₩17,595 | -13.97% | 256만 |
|---|
| 2026.08.03 | ₩19,905 | ₩20,145 | ₩19,317 | ₩20,051 | +0.74% | 27.9만 |
|---|
| 2026.07.31 | ₩20,332 | ₩20,585 | ₩19,517 | ₩20,071 | -1.28% | 96.4만 |
|---|
| 2026.07.30 | ₩23,576 | ₩24,377 | ₩23,362 | ₩24,337 | +3.23% | 32.8만 |
|---|
| 2026.07.29 | ₩23,803 | ₩24,777 | ₩23,749 | ₩24,310 | +2.13% | 19.8만 |
|---|
| 2026.07.28 | ₩22,842 | ₩24,030 | ₩22,842 | ₩23,749 | +3.97% | 18.5만 |
|---|
| 2026.07.27 | ₩22,147 | ₩22,855 | ₩22,027 | ₩22,615 | +2.11% | 13.9만 |
|---|
| 2026.07.24 | ₩21,934 | ₩22,468 | ₩21,794 | ₩21,854 | -0.37% | 16.5만 |
|---|
| 2026.07.23 | ₩21,440 | ₩21,974 | ₩21,293 | ₩21,320 | -0.56% | 17.2만 |
|---|
| 2026.07.22 | ₩22,521 | ₩22,521 | ₩21,159 | ₩21,333 | -5.28% | 21.9만 |
|---|
| 2026.07.21 | ₩22,321 | ₩22,835 | ₩22,094 | ₩22,388 | +0.30% | 28.9만 |
|---|
| 2026.07.20 | ₩23,416 | ₩23,482 | ₩22,635 | ₩22,708 | -3.02% | 37.2만 |
|---|
| 2026.07.17 | ₩24,016 | ₩24,310 | ₩23,289 | ₩23,309 | -2.95% | 25.9만 |
|---|
| 2026.07.16 | ₩24,003 | ₩24,737 | ₩23,642 | ₩24,484 | +2.00% | 34.7만 |
|---|
| 2026.07.15 | ₩22,575 | ₩24,030 | ₩22,575 | ₩23,629 | +4.67% | 35.5만 |
|---|
| 2026.07.14 | ₩22,094 | ₩22,474 | ₩21,587 | ₩22,281 | +0.85% | 21.3만 |
|---|
| 2026.07.13 | ₩22,361 | ₩22,788 | ₩22,094 | ₩22,494 | +0.60% | 18.6만 |
|---|
| 2026.07.10 | ₩22,468 | ₩22,801 | ₩22,014 | ₩22,708 | +1.07% | 21.2만 |
|---|
| 2026.07.09 | ₩21,974 | ₩22,575 | ₩21,920 | ₩22,154 | +0.82% | 14.4만 |
|---|
| 2026.07.08 | ₩22,000 | ₩22,708 | ₩21,934 | ₩22,174 | +0.79% | 15.5만 |
|---|
| 2026.07.07 | ₩23,562 | ₩23,629 | ₩22,601 | ₩22,895 | -2.83% | 26.5만 |
|---|
| 2026.07.06 | ₩22,615 | ₩22,728 | ₩21,927 | ₩22,534 | -0.35% | 41.2만 |
|---|
| 2026.07.02 | ₩23,135 | ₩24,087 | ₩23,135 | ₩23,696 | +2.42% | 35.9만 |
|---|
| 2026.07.01 | ₩22,428 | ₩22,842 | ₩22,054 | ₩22,214 | -0.95% | 36.8만 |
|---|
| 2026.06.30 | ₩22,014 | ₩22,054 | ₩21,413 | ₩21,426 | -2.67% | 28.2만 |
|---|
| 2026.06.29 | ₩21,266 | ₩21,960 | ₩21,186 | ₩21,854 | +2.76% | 31만 |
|---|
| 2026.06.26 | ₩20,679 | ₩21,974 | ₩20,652 | ₩21,533 | +4.13% | 45.8만 |
|---|
| 2026.06.25 | ₩21,386 | ₩21,760 | ₩20,986 | ₩21,066 | -1.50% | 47.4만 |
|---|
| 2026.06.24 | ₩20,786 | ₩21,253 | ₩20,719 | ₩21,066 | +1.35% | 60.3만 |
|---|
| 2026.06.23 | ₩20,532 | ₩21,079 | ₩20,225 | ₩21,039 | +2.47% | 67만 |
|---|
| 2026.06.22 | ₩18,209 | ₩20,218 | ₩18,156 | ₩19,784 | +8.65% | 77.8만 |
|---|
| 2026.06.18 | ₩17,782 | ₩17,809 | ₩17,021 | ₩17,568 | -1.20% | 37.6만 |
|---|
| 2026.06.17 | ₩19,064 | ₩19,090 | ₩17,835 | ₩17,915 | -6.02% | 56만 |
|---|
| 2026.06.16 | ₩18,289 | ₩18,303 | ₩17,775 | ₩17,955 | -1.82% | 25.4만 |
|---|
| 2026.06.15 | ₩18,863 | ₩18,957 | ₩18,149 | ₩18,249 | -3.26% | 44.5만 |
|---|
| 2026.06.12 | ₩18,283 | ₩18,803 | ₩18,112 | ₩18,196 | -0.47% | 60.7만 |
|---|
| 2026.06.11 | ₩17,502 | ₩18,409 | ₩17,482 | ₩18,316 | +4.65% | 69.1만 |
|---|
| 2026.06.10 | ₩16,420 | ₩18,343 | ₩16,420 | ₩17,381 | +5.85% | 83.7만 |
|---|
| 2026.06.09 | ₩16,020 | ₩16,968 | ₩16,020 | ₩16,874 | +5.33% | 52만 |
|---|
| 2026.06.08 | ₩17,008 | ₩17,074 | ₩15,980 | ₩15,993 | -5.97% | 43만 |
|---|
| 2026.06.05 | ₩18,449 | ₩18,583 | ₩17,502 | ₩17,528 | -4.99% | 44.4만 |
|---|
| 2026.06.04 | ₩17,688 | ₩18,756 | ₩17,648 | ₩18,236 | +3.09% | 67.7만 |
|---|
| 2026.06.03 | ₩17,421 | ₩17,482 | ₩16,794 | ₩16,887 | -3.07% | 53.3만 |
|---|
| 2026.06.02 | ₩18,142 | ₩18,222 | ₩17,074 | ₩17,648 | -2.72% | 67.4만 |
|---|
| 2026.06.01 | ₩19,731 | ₩19,731 | ₩18,543 | ₩18,636 | -5.55% | 41.5만 |
|---|
| 2026.05.29 | ₩19,865 | ₩20,198 | ₩19,571 | ₩19,958 | +0.47% | 34.1만 |
|---|
| 2026.05.28 | ₩18,703 | ₩20,345 | ₩18,650 | ₩19,878 | +6.28% | 56.6만 |
|---|
| 2026.05.27 | ₩18,756 | ₩19,678 | ₩18,756 | ₩19,117 | +1.92% | 47.4만 |
|---|
| 2026.05.26 | ₩19,304 | ₩19,491 | ₩18,797 | ₩18,797 | -2.63% | 48.1만 |
|---|
| 2026.05.22 | ₩19,184 | ₩19,658 | ₩19,090 | ₩19,464 | +1.46% | 35.3만 |
|---|
| 2026.05.21 | ₩18,903 | ₩19,184 | ₩18,452 | ₩18,983 | +0.42% | 62.8만 |
|---|
| 2026.05.20 | ₩19,317 | ₩19,778 | ₩19,090 | ₩19,611 | +1.52% | 54.2만 |
|---|
| 2026.05.19 | ₩19,037 | ₩19,437 | ₩18,797 | ₩18,970 | -0.35% | 52.4만 |
|---|
| 2026.05.18 | ₩19,270 | ₩19,671 | ₩18,690 | ₩18,930 | -1.77% | 44.7만 |
|---|
| 2026.05.15 | ₩19,945 | ₩19,998 | ₩18,943 | ₩19,344 | -3.01% | 48.6만 |
|---|
| 2026.05.14 | ₩21,213 | ₩21,240 | ₩20,123 | ₩20,325 | -4.19% | 41.8만 |
|---|
| 2026.05.13 | ₩21,533 | ₩21,624 | ₩21,126 | ₩21,520 | -0.06% | 53.8만 |
|---|
| 2026.05.12 | ₩21,426 | ₩21,553 | ₩20,826 | ₩21,453 | +0.12% | 82.1만 |
|---|
| 2026.05.11 | ₩21,173 | ₩22,161 | ₩20,812 | ₩20,946 | -1.07% | 65.1만 |
|---|
| 2026.05.08 | ₩20,545 | ₩20,679 | ₩19,878 | ₩20,612 | +0.32% | 52.4만 |
|---|
| 2026.05.07 | ₩21,066 | ₩21,560 | ₩20,385 | ₩20,385 | -3.23% | 96만 |
|---|
| 2026.05.06 | ₩20,919 | ₩21,914 | ₩20,212 | ₩20,372 | -2.62% | 261.2만 |
|---|
| 2026.05.05 | ₩19,357 | ₩19,838 | ₩19,062 | ₩19,638 | +1.45% | 83.7만 |
|---|
| 2026.05.04 | ₩19,090 | ₩19,384 | ₩18,764 | ₩19,250 | +0.84% | 55.9만 |
|---|
| 2026.05.01 | ₩18,329 | ₩18,930 | ₩18,182 | ₩18,756 | +2.33% | 68.2만 |
|---|
| 2026.04.30 | ₩17,208 | ₩17,942 | ₩17,034 | ₩17,421 | +1.24% | 83.4만 |
|---|
| 2026.04.29 | ₩16,354 | ₩16,354 | ₩15,472 | ₩15,900 | -2.78% | 52만 |
|---|
| 2026.04.28 | ₩16,821 | ₩17,381 | ₩16,614 | ₩16,674 | -0.87% | 65만 |
|---|
| 2026.04.27 | ₩16,380 | ₩17,068 | ₩16,207 | ₩16,661 | +1.71% | 74.6만 |
|---|
| 2026.04.24 | ₩15,873 | ₩16,714 | ₩15,713 | ₩16,687 | +5.13% | 142.3만 |
|---|
| 2026.04.23 | ₩15,099 | ₩15,179 | ₩14,284 | ₩14,671 | -2.83% | 55.2만 |
|---|
| 2026.04.22 | ₩15,139 | ₩15,300 | ₩14,938 | ₩15,179 | +0.26% | 72.9만 |
|---|
| 2026.04.21 | ₩16,020 | ₩16,020 | ₩14,838 | ₩15,392 | -3.92% | 122.7만 |
|---|
| 2026.04.20 | ₩16,260 | ₩16,547 | ₩16,087 | ₩16,220 | -0.25% | 52.3만 |
|---|
| 2026.04.17 | ₩16,647 | ₩16,887 | ₩16,220 | ₩16,260 | -2.33% | 88.1만 |
|---|
| 2026.04.16 | ₩16,928 | ₩17,034 | ₩16,073 | ₩16,634 | -1.74% | 126.9만 |
|---|
| 2026.04.15 | ₩15,726 | ₩16,574 | ₩15,659 | ₩16,554 | +5.26% | 163.1만 |
|---|
| 2026.04.14 | ₩15,286 | ₩15,472 | ₩14,938 | ₩15,392 | +0.70% | 256.9만 |
|---|
| 2026.04.13 | ₩13,750 | ₩14,391 | ₩13,630 | ₩14,364 | +4.47% | 61.3만 |
|---|
| 2026.04.10 | ₩14,618 | ₩14,711 | ₩13,977 | ₩14,031 | -4.02% | 108.4만 |
|---|
| 2026.04.09 | ₩13,817 | ₩14,191 | ₩13,577 | ₩14,031 | +1.55% | 87.5만 |
|---|
| 2026.04.08 | ₩14,538 | ₩14,631 | ₩14,011 | ₩14,244 | -2.02% | 105.2만 |
|---|
| 2026.04.07 | ₩13,310 | ₩13,750 | ₩12,989 | ₩13,684 | +2.81% | 92.8만 |
|---|
| 2026.04.06 | ₩13,764 | ₩14,044 | ₩13,383 | ₩13,510 | -1.84% | 48.4만 |
|---|
| 2026.04.02 | ₩13,083 | ₩13,750 | ₩12,756 | ₩13,750 | +5.10% | 59.4만 |
|---|
| 2026.04.01 | ₩13,643 | ₩13,857 | ₩12,909 | ₩13,377 | -1.96% | 115.5만 |
|---|
| 2026.03.31 | ₩12,682 | ₩13,657 | ₩12,649 | ₩13,657 | +7.68% | 100.1만 |
|---|
| 2026.03.30 | ₩12,362 | ₩12,762 | ₩12,362 | ₩12,535 | +1.40% | 71.7만 |
|---|
| 2026.03.27 | ₩12,602 | ₩12,722 | ₩12,322 | ₩12,389 | -1.69% | 85.8만 |
|---|
| 2026.03.26 | ₩12,629 | ₩13,410 | ₩12,535 | ₩12,682 | +0.42% | 134.6만 |
|---|
| 2026.03.25 | ₩13,230 | ₩13,390 | ₩12,576 | ₩12,669 | -4.24% | 111.2만 |
|---|
| 2026.03.24 | ₩13,016 | ₩13,270 | ₩12,829 | ₩13,083 | +0.51% | 122.5만 |
|---|
| 2026.03.23 | ₩12,989 | ₩13,283 | ₩12,776 | ₩13,003 | +0.10% | 74.2만 |
|---|
| 2026.03.20 | ₩12,776 | ₩13,150 | ₩12,562 | ₩12,789 | +0.10% | 162.8만 |
|---|
| 2026.03.19 | ₩12,682 | ₩13,336 | ₩12,682 | ₩13,216 | +4.21% | 111.3만 |
|---|
| 2026.03.18 | ₩13,483 | ₩13,677 | ₩13,176 | ₩13,537 | +0.40% | 108.6만 |
|---|
| 2026.03.17 | ₩14,391 | ₩14,845 | ₩14,204 | ₩14,218 | -1.21% | 80.3만 |
|---|
| 2026.03.16 | ₩13,857 | ₩14,351 | ₩13,777 | ₩14,311 | +3.28% | 75.6만 |
|---|
| 2026.03.13 | ₩14,231 | ₩14,505 | ₩13,724 | ₩13,897 | -2.35% | 126.1만 |
|---|
| 2026.03.12 | ₩14,444 | ₩14,718 | ₩13,857 | ₩14,004 | -3.05% | 108.1만 |
|---|
| 2026.03.11 | ₩14,505 | ₩14,698 | ₩14,351 | ₩14,605 | +0.69% | 145.7만 |
|---|
| 2026.03.10 | ₩14,898 | ₩14,898 | ₩14,111 | ₩14,511 | -2.60% | 167.4만 |
|---|
| 2026.03.09 | ₩14,885 | ₩15,406 | ₩14,378 | ₩15,352 | +3.14% | 238.7만 |
|---|
| 2026.03.06 | ₩14,471 | ₩14,631 | ₩14,124 | ₩14,431 | -0.28% | 99.2만 |
|---|
| 2026.03.05 | ₩14,284 | ₩14,872 | ₩14,163 | ₩14,805 | +3.64% | 122.9만 |
|---|
| 2026.03.04 | ₩13,830 | ₩14,485 | ₩13,804 | ₩14,444 | +4.44% | 148.3만 |
|---|
| 2026.03.03 | ₩12,909 | ₩13,323 | ₩12,522 | ₩13,136 | +1.76% | 196.8만 |
|---|
| 2026.03.02 | ₩13,216 | ₩13,977 | ₩13,163 | ₩13,924 | +5.35% | 149.9만 |
|---|
| 2026.02.27 | ₩13,817 | ₩14,017 | ₩13,630 | ₩13,710 | -0.77% | 133.4만 |
|---|
| 2026.02.26 | ₩14,044 | ₩14,191 | ₩13,643 | ₩13,857 | -1.33% | 156.4만 |
|---|
| 2026.02.25 | ₩13,964 | ₩14,336 | ₩13,910 | ₩14,271 | +2.20% | 222.3만 |
|---|
| 2026.02.24 | ₩14,511 | ₩14,978 | ₩14,458 | ₩14,578 | +0.46% | 191.8만 |
|---|
| 2026.02.23 | ₩15,913 | ₩16,827 | ₩15,139 | ₩15,432 | -3.02% | 450.1만 |
|---|
| 2026.02.20 | ₩23,229 | ₩23,282 | ₩22,615 | ₩22,948 | -1.21% | 31만 |
|---|
| 2026.02.19 | ₩24,310 | ₩24,310 | ₩23,783 | ₩24,030 | -1.15% | 28.2만 |
|---|
| 2026.02.18 | ₩24,457 | ₩24,944 | ₩24,246 | ₩24,817 | +1.47% | 20.1만 |
|---|
| 2026.02.17 | ₩24,751 | ₩25,465 | ₩24,310 | ₩24,964 | +0.86% | 20.6만 |
|---|
| 2026.02.13 | ₩24,897 | ₩25,471 | ₩24,844 | ₩25,231 | +1.34% | 32.4만 |
|---|
| 2026.02.12 | ₩24,510 | ₩24,931 | ₩23,843 | ₩24,604 | +0.38% | 38.6만 |
|---|
| 2026.02.11 | ₩24,457 | ₩24,644 | ₩23,796 | ₩24,430 | -0.11% | 37.8만 |
|---|
| 2026.02.10 | ₩25,752 | ₩26,219 | ₩24,724 | ₩24,871 | -3.42% | 39.1만 |
|---|
| 2026.02.09 | ₩25,925 | ₩26,806 | ₩24,791 | ₩25,164 | -2.94% | 100.1만 |
|---|
| 2026.02.06 | ₩22,294 | ₩23,509 | ₩21,840 | ₩23,482 | +5.33% | 101.8만 |
|---|
| 2026.02.05 | ₩21,226 | ₩21,854 | ₩19,477 | ₩19,624 | -7.55% | 237.8만 |
|---|
| 2026.02.04 | ₩24,297 | ₩25,405 | ₩23,162 | ₩23,602 | -2.86% | 225.6만 |
|---|
| 2026.02.03 | ₩37,126 | ₩37,426 | ₩26,319 | ₩26,766 | -27.90% | 258.6만 |
|---|
| 2026.02.02 | ₩36,645 | ₩38,274 | ₩36,378 | ₩37,913 | +3.46% | 57.9만 |
|---|
| 2026.01.30 | ₩38,407 | ₩39,102 | ₩37,434 | ₩38,568 | +0.42% | 44만 |
|---|
| 2026.01.29 | ₩39,248 | ₩39,248 | ₩37,727 | ₩38,247 | -2.55% | 63만 |
|---|
| 2026.01.28 | ₩41,438 | ₩41,438 | ₩39,302 | ₩39,716 | -4.16% | 57.9만 |
|---|
| 2026.01.27 | ₩43,347 | ₩44,054 | ₩42,739 | ₩43,227 | -0.28% | 41.2만 |
|---|
| 2026.01.26 | ₩43,414 | ₩44,853 | ₩43,107 | ₩44,829 | +3.26% | 59.9만 |
|---|
| 2026.01.23 | ₩44,081 | ₩45,136 | ₩42,185 | ₩42,412 | -3.79% | 85.7만 |
|---|
| 2026.01.22 | ₩41,558 | ₩42,773 | ₩40,984 | ₩42,532 | +2.35% | 59.3만 |
|---|
| 2026.01.21 | ₩39,742 | ₩39,822 | ₩36,392 | ₩38,608 | -2.86% | 109.6만 |
|---|
| 2026.01.20 | ₩40,049 | ₩42,613 | ₩39,622 | ₩40,463 | +1.03% | 89.6만 |
|---|
| 2026.01.16 | ₩39,729 | ₩42,920 | ₩38,915 | ₩42,840 | +7.83% | 147.2만 |
|---|
| 2026.01.15 | ₩37,179 | ₩37,259 | ₩35,238 | ₩36,271 | -2.44% | 105만 |
|---|
| 2026.01.14 | ₩38,661 | ₩39,769 | ₩37,940 | ₩38,634 | -0.07% | 61만 |
|---|
| 2026.01.13 | ₩41,037 | ₩41,037 | ₩39,048 | ₩39,609 | -3.48% | 51.9만 |
|---|
| 2026.01.12 | ₩40,370 | ₩40,543 | ₩39,001 | ₩39,916 | -1.12% | 66.6만 |
|---|
| 2026.01.09 | ₩39,382 | ₩40,957 | ₩38,594 | ₩38,594 | -2.00% | 106.4만 |
|---|
| 2026.01.08 | ₩36,392 | ₩37,493 | ₩36,385 | ₩36,765 | +1.03% | 60.1만 |
|---|
| 2026.01.07 | ₩36,191 | ₩37,366 | ₩35,417 | ₩35,804 | -1.07% | 78.6만 |
|---|
| 2026.01.06 | ₩36,685 | ₩37,820 | ₩35,190 | ₩35,404 | -3.49% | 162.3만 |
|---|
| 2026.01.05 | ₩32,614 | ₩34,402 | ₩32,026 | ₩34,162 | +4.75% | 143.3만 |
|---|
| 2026.01.02 | ₩30,064 | ₩30,891 | ₩29,770 | ₩30,851 | +2.62% | 48만 |
|---|
| 2025.12.31 | ₩29,396 | ₩29,610 | ₩28,902 | ₩29,223 | -0.59% | 36.4만 |
|---|
| 2025.12.30 | ₩29,970 | ₩30,105 | ₩29,463 | ₩29,530 | -1.47% | 51.1만 |
|---|
| 2025.12.29 | ₩30,077 | ₩30,524 | ₩29,783 | ₩29,864 | -0.71% | 65.9만 |
|---|
| 2025.12.26 | ₩31,893 | ₩31,893 | ₩30,224 | ₩31,012 | -2.76% | 61.6만 |
|---|
| 2025.12.24 | ₩31,506 | ₩32,507 | ₩30,611 | ₩31,158 | -1.10% | 143.7만 |
|---|
| 2025.12.23 | ₩31,332 | ₩31,906 | ₩29,570 | ₩30,171 | -3.71% | 338.2만 |
|---|
| 2025.12.22 | ₩25,952 | ₩26,459 | ₩25,796 | ₩26,339 | +1.49% | 84.8만 |
|---|
| 2025.12.19 | ₩26,393 | ₩27,100 | ₩26,326 | ₩26,419 | +0.10% | 27.2만 |
|---|
| 2025.12.18 | ₩26,259 | ₩26,646 | ₩25,752 | ₩25,832 | -1.63% | 62만 |
|---|
| 2025.12.17 | ₩26,379 | ₩27,140 | ₩26,019 | ₩26,032 | -1.32% | 40.3만 |
|---|
| 2025.12.16 | ₩28,315 | ₩28,542 | ₩26,806 | ₩27,394 | -3.25% | 42.8만 |
|---|
| 2025.12.15 | ₩28,555 | ₩29,368 | ₩28,115 | ₩29,009 | +1.59% | 33.2만 |
|---|
| 2025.12.12 | ₩29,330 | ₩29,490 | ₩28,535 | ₩28,796 | -1.82% | 48.4만 |
|---|
| 2025.12.11 | ₩28,689 | ₩29,289 | ₩28,246 | ₩29,009 | +1.12% | 88.2만 |
|---|
| 2025.12.10 | ₩25,859 | ₩28,101 | ₩25,485 | ₩27,687 | +7.07% | 55.8만 |
|---|
| 2025.12.09 | ₩24,590 | ₩25,218 | ₩24,470 | ₩24,831 | +0.98% | 31.3만 |
|---|
| 2025.12.08 | ₩25,738 | ₩25,738 | ₩24,692 | ₩25,204 | -2.07% | 184.2만 |
|---|
| 2025.12.05 | ₩27,661 | ₩27,874 | ₩26,379 | ₩26,379 | -4.63% | 224.2만 |
|---|
| 2025.12.04 | ₩26,593 | ₩26,913 | ₩25,952 | ₩26,700 | +0.40% | 205.4만 |
|---|
| 2025.12.03 | ₩26,166 | ₩26,806 | ₩25,845 | ₩26,059 | -0.41% | 222.4만 |
|---|
| 2025.12.02 | ₩26,486 | ₩26,593 | ₩25,952 | ₩25,952 | -2.02% | 303.3만 |
|---|
| 2025.12.01 | ₩27,768 | ₩28,408 | ₩27,073 | ₩27,234 | -1.92% | 163.8만 |
|---|
| 2025.11.28 | ₩27,981 | ₩28,622 | ₩27,127 | ₩28,195 | +0.76% | 92만 |
|---|
| 2025.11.26 | ₩27,447 | ₩27,874 | ₩26,935 | ₩27,447 | 0.00% | 161.7만 |
|---|
| 2025.11.25 | ₩24,564 | ₩25,952 | ₩24,564 | ₩25,738 | +4.78% | 222.4만 |
|---|
| 2025.11.24 | ₩21,894 | ₩23,880 | ₩21,466 | ₩23,602 | +7.80% | 469.6만 |
|---|
| 2025.11.21 | ₩25,952 | ₩27,127 | ₩25,525 | ₩26,486 | +2.06% | 211.4만 |
|---|
| 2025.11.20 | ₩28,836 | ₩28,836 | ₩26,379 | ₩26,593 | -7.78% | 270.4만 |
|---|
| 2025.11.19 | ₩27,020 | ₩28,622 | ₩26,806 | ₩28,195 | +4.35% | 240만 |
|---|
| 2025.11.18 | ₩26,593 | ₩27,127 | ₩26,166 | ₩26,486 | -0.40% | 349.1만 |
|---|
| 2025.11.17 | ₩27,020 | ₩28,515 | ₩26,806 | ₩27,661 | +2.37% | 283.7만 |
|---|
| 2025.11.14 | ₩27,554 | ₩28,152 | ₩27,127 | ₩27,340 | -0.78% | 217.5만 |
|---|
| 2025.11.13 | ₩28,515 | ₩29,583 | ₩28,195 | ₩28,408 | -0.37% | 524.7만 |
|---|
| 2025.11.12 | ₩29,156 | ₩30,117 | ₩28,729 | ₩29,904 | +2.56% | 428.7만 |
|---|
| 2025.11.11 | ₩26,272 | ₩28,836 | ₩26,272 | ₩28,515 | +8.54% | 391만 |
|---|
| 2025.11.10 | ₩25,311 | ₩25,525 | ₩24,670 | ₩24,991 | -1.27% | 212.7만 |
|---|
| 2025.11.07 | ₩25,098 | ₩25,418 | ₩24,136 | ₩24,670 | -1.70% | 264.1만 |
|---|
| 2025.11.06 | ₩27,234 | ₩29,263 | ₩25,525 | ₩25,738 | -5.49% | 506.5만 |
|---|
| 2025.11.05 | ₩26,379 | ₩28,622 | ₩25,311 | ₩27,981 | +6.07% | 434.1만 |
|---|
| 2025.11.04 | ₩27,340 | ₩29,743 | ₩27,287 | ₩27,661 | +1.17% | 372.2만 |
|---|
| 2025.11.03 | ₩29,156 | ₩29,316 | ₩28,088 | ₩28,729 | -1.47% | 253.3만 |
|---|
| 2025.10.31 | ₩28,515 | ₩29,263 | ₩28,088 | ₩29,263 | +2.62% | 276.6만 |
|---|
| 2025.10.30 | ₩29,690 | ₩30,576 | ₩29,167 | ₩30,010 | +1.08% | 270.4만 |
|---|
| 2025.10.29 | ₩33,321 | ₩33,428 | ₩31,399 | ₩31,612 | -5.13% | 241.8만 |
|---|
| 2025.10.28 | ₩33,641 | ₩33,641 | ₩32,040 | ₩32,467 | -3.49% | 220.5만 |
|---|
| 2025.10.27 | ₩33,535 | ₩34,026 | ₩33,268 | ₩33,535 | 0.00% | 180.3만 |
|---|
| 2025.10.24 | ₩34,282 | ₩34,496 | ₩33,641 | ₩33,748 | -1.56% | 204만 |
|---|
| 2025.10.23 | ₩33,321 | ₩34,389 | ₩33,097 | ₩34,175 | +2.56% | 219.9만 |
|---|
| 2025.10.22 | ₩34,496 | ₩34,816 | ₩33,748 | ₩34,282 | -0.62% | 219.6만 |
|---|
| 2025.10.21 | ₩36,739 | ₩36,952 | ₩35,777 | ₩36,205 | -1.45% | 197.2만 |
|---|
| 2025.10.20 | ₩37,059 | ₩38,127 | ₩36,792 | ₩37,486 | +1.15% | 134.9만 |
|---|
| 2025.10.17 | ₩35,137 | ₩35,777 | ₩34,603 | ₩35,671 | +1.52% | 235.6만 |
|---|
| 2025.10.16 | ₩39,302 | ₩40,146 | ₩37,913 | ₩38,020 | -3.26% | 285.6만 |
|---|
| 2025.10.15 | ₩38,447 | ₩39,302 | ₩38,180 | ₩38,981 | +1.39% | 180만 |
|---|
| 2025.10.14 | ₩38,554 | ₩39,195 | ₩37,700 | ₩38,875 | +0.83% | 167.2만 |
|---|
| 2025.10.13 | ₩39,836 | ₩41,011 | ₩39,729 | ₩40,049 | +0.54% | 179.8만 |
|---|
| 2025.10.10 | ₩41,758 | ₩42,068 | ₩39,088 | ₩39,302 | -5.88% | 281.6만 |
|---|