시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2x Long OKLO ETF 과거 주가
Defiance Daily Target 2x Long OKLO ETF · OKLL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2x Long OKLO ETF · OKLL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,233 | ₩11,233 | ₩10,606 | ₩10,953 | -2.49% | 211.6만 |
| 2026.10.08 | ₩11,953 | ₩12,087 | ₩10,366 | ₩10,913 | -8.71% | 519.3만 |
| 2026.10.07 | ₩12,847 | ₩12,847 | ₩11,873 | ₩12,447 | -3.12% | 319.5만 |
| 2026.10.06 | ₩12,887 | ₩14,195 | ₩12,700 | ₩13,714 | +6.42% | 557만 |
| 2026.10.05 | ₩12,180 | ₩12,474 | ₩11,793 | ₩11,993 | -1.53% | 208.7만 |
| 2026.10.02 | ₩12,887 | ₩12,973 | ₩11,793 | ₩11,940 | -7.35% | 322.1만 |
| 2026.10.01 | ₩12,634 | ₩13,074 | ₩12,073 | ₩12,153 | -3.80% | 289.4만 |
| 2026.09.30 | ₩13,074 | ₩13,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,580 |
| ₩12,754 |
| -2.45% |
| 208.2만 |
| 2026.09.29 | ₩13,408 | ₩13,581 | ₩12,634 | ₩12,861 | -4.08% | 167.9만 |
|---|
| 2026.09.28 | ₩13,061 | ₩13,538 | ₩12,714 | ₩12,861 | -1.53% | 165.8만 |
|---|
| 2026.09.25 | ₩14,021 | ₩14,291 | ₩13,167 | ₩13,528 | -3.52% | 168.7만 |
|---|
| 2026.09.24 | ₩13,874 | ₩13,968 | ₩13,207 | ₩13,728 | -1.06% | 203.8만 |
|---|
| 2026.09.23 | ₩15,289 | ₩15,302 | ₩14,081 | ₩14,115 | -7.68% | 299.7만 |
|---|
| 2026.09.22 | ₩15,082 | ₩16,036 | ₩14,555 | ₩15,371 | +1.92% | 230.5만 |
|---|
| 2026.09.21 | ₩14,488 | ₩15,675 | ₩14,421 | ₩15,195 | +4.88% | 196.6만 |
|---|
| 2026.09.18 | ₩15,115 | ₩15,315 | ₩13,281 | ₩13,634 | -9.80% | 214.5만 |
|---|
| 2026.09.17 | ₩12,967 | ₩15,569 | ₩12,874 | ₩14,875 | +14.71% | 479.9만 |
|---|
| 2026.09.16 | ₩12,874 | ₩12,941 | ₩11,566 | ₩12,167 | -5.49% | 243.2만 |
|---|
| 2026.09.15 | ₩12,274 | ₩12,794 | ₩11,940 | ₩12,474 | +1.63% | 124.7만 |
|---|
| 2026.09.14 | ₩11,673 | ₩13,141 | ₩11,433 | ₩12,594 | +7.89% | 311.1만 |
|---|
| 2026.09.11 | ₩14,568 | ₩14,875 | ₩12,640 | ₩12,674 | -13.00% | 588.6만 |
|---|
| 2026.09.10 | ₩16,783 | ₩17,076 | ₩15,422 | ₩15,529 | -7.47% | 181.5만 |
|---|
| 2026.09.09 | ₩18,010 | ₩19,211 | ₩17,677 | ₩17,743 | -1.48% | 165.7만 |
|---|
| 2026.09.08 | ₩17,276 | ₩19,611 | ₩17,210 | ₩18,410 | +6.56% | 361.2만 |
|---|
| 2026.09.04 | ₩15,609 | ₩16,809 | ₩15,409 | ₩16,743 | +7.26% | 199.2만 |
|---|
| 2026.09.03 | ₩15,609 | ₩16,543 | ₩15,409 | ₩15,675 | +0.43% | 125.8만 |
|---|
| 2026.09.02 | ₩14,475 | ₩15,609 | ₩14,141 | ₩15,475 | +6.91% | 160.6만 |
|---|
| 2026.09.01 | ₩15,342 | ₩15,342 | ₩14,408 | ₩14,742 | -3.91% | 205.7만 |
|---|
| 2026.08.31 | ₩15,809 | ₩16,676 | ₩15,709 | ₩16,342 | +3.38% | 103.1만 |
|---|
| 2026.08.28 | ₩17,743 | ₩18,143 | ₩15,675 | ₩16,009 | -9.77% | 274만 |
|---|
| 2026.08.27 | ₩17,743 | ₩19,244 | ₩17,076 | ₩18,143 | +2.26% | 286.6만 |
|---|
| 2026.08.26 | ₩20,078 | ₩21,479 | ₩17,010 | ₩17,410 | -13.29% | 454.3만 |
|---|
| 2026.08.25 | ₩16,943 | ₩20,245 | ₩16,342 | ₩19,811 | +16.93% | 258.3만 |
|---|
| 2026.08.24 | ₩17,276 | ₩17,443 | ₩15,876 | ₩16,276 | -5.79% | 147.3만 |
|---|
| 2026.08.21 | ₩18,410 | ₩19,544 | ₩17,610 | ₩18,210 | -1.09% | 163.4만 |
|---|
| 2026.08.20 | ₩18,610 | ₩18,937 | ₩17,076 | ₩17,877 | -3.94% | 163만 |
|---|
| 2026.08.19 | ₩17,577 | ₩19,077 | ₩16,809 | ₩19,011 | +8.16% | 171.4만 |
|---|
| 2026.08.18 | ₩18,344 | ₩19,144 | ₩17,476 | ₩17,610 | -4.00% | 245.7만 |
|---|
| 2026.08.17 | ₩20,411 | ₩20,678 | ₩19,611 | ₩20,011 | -1.96% | 180만 |
|---|
| 2026.08.14 | ₩22,546 | ₩23,280 | ₩20,411 | ₩20,478 | -9.17% | 271.7만 |
|---|
| 2026.08.13 | ₩21,212 | ₩23,680 | ₩20,645 | ₩22,546 | +6.29% | 309.6만 |
|---|
| 2026.08.12 | ₩23,813 | ₩24,280 | ₩20,878 | ₩21,212 | -10.92% | 252.7만 |
|---|
| 2026.08.11 | ₩21,345 | ₩23,547 | ₩20,678 | ₩23,146 | +8.44% | 267.3만 |
|---|
| 2026.08.10 | ₩23,947 | ₩23,947 | ₩20,545 | ₩20,878 | -12.81% | 367.9만 |
|---|
| 2026.08.07 | ₩21,112 | ₩25,821 | ₩20,678 | ₩24,881 | +17.85% | 625.5만 |
|---|
| 2026.08.06 | ₩20,345 | ₩20,945 | ₩18,677 | ₩19,211 | -5.57% | 338.4만 |
|---|
| 2026.08.05 | ₩20,145 | ₩21,145 | ₩19,478 | ₩20,011 | -0.66% | 149.5만 |
|---|
| 2026.08.04 | ₩19,344 | ₩21,199 | ₩18,911 | ₩20,411 | +5.52% | 248.5만 |
|---|
| 2026.08.03 | ₩16,476 | ₩19,177 | ₩15,842 | ₩18,544 | +12.55% | 265.4만 |
|---|
| 2026.07.31 | ₩19,211 | ₩19,744 | ₩16,476 | ₩16,476 | -14.24% | 225.3만 |
|---|
| 2026.07.30 | ₩16,076 | ₩18,944 | ₩16,002 | ₩18,610 | +15.77% | 289.2만 |
|---|
| 2026.07.29 | ₩17,210 | ₩17,403 | ₩14,908 | ₩15,142 | -12.02% | 274.4만 |
|---|
| 2026.07.28 | ₩18,277 | ₩18,457 | ₩15,876 | ₩17,610 | -3.65% | 221.1만 |
|---|
| 2026.07.27 | ₩18,811 | ₩20,411 | ₩18,143 | ₩19,611 | +4.26% | 241.5만 |
|---|
| 2026.07.24 | ₩21,879 | ₩21,879 | ₩18,210 | ₩18,344 | -16.16% | 215.6만 |
|---|
| 2026.07.23 | ₩21,212 | ₩22,679 | ₩20,211 | ₩22,012 | +3.77% | 176.7만 |
|---|
| 2026.07.22 | ₩23,213 | ₩25,614 | ₩22,146 | ₩22,613 | -2.59% | 291만 |
|---|
| 2026.07.21 | ₩20,745 | ₩22,279 | ₩20,478 | ₩22,212 | +7.07% | 206.6만 |
|---|
| 2026.07.20 | ₩19,611 | ₩20,978 | ₩19,077 | ₩19,811 | +1.02% | 125.3만 |
|---|
| 2026.07.17 | ₩18,744 | ₩20,878 | ₩17,877 | ₩19,478 | +3.91% | 214.7만 |
|---|
| 2026.07.16 | ₩22,746 | ₩22,799 | ₩19,277 | ₩20,011 | -12.02% | 304.9만 |
|---|
| 2026.07.15 | ₩25,381 | ₩26,281 | ₩22,646 | ₩24,280 | -4.34% | 209.2만 |
|---|
| 2026.07.14 | ₩25,748 | ₩26,181 | ₩24,113 | ₩24,881 | -3.37% | 170.5만 |
|---|
| 2026.07.13 | ₩26,682 | ₩26,982 | ₩23,680 | ₩24,547 | -8.00% | 216만 |
|---|
| 2026.07.10 | ₩28,483 | ₩30,017 | ₩26,548 | ₩27,949 | -1.87% | 188.4만 |
|---|
| 2026.07.09 | ₩26,948 | ₩29,550 | ₩26,348 | ₩28,483 | +5.69% | 214.7만 |
|---|
| 2026.07.08 | ₩26,415 | ₩27,849 | ₩24,747 | ₩26,348 | -0.25% | 202.6만 |
|---|
| 2026.07.07 | ₩30,684 | ₩31,251 | ₩25,881 | ₩27,015 | -11.96% | 268.3만 |
|---|
| 2026.07.06 | ₩31,618 | ₩33,419 | ₩30,017 | ₩31,885 | +0.84% | 179.5만 |
|---|
| 2026.07.02 | ₩33,686 | ₩37,554 | ₩30,550 | ₩32,685 | -2.97% | 347.1만 |
|---|
| 2026.07.01 | ₩34,286 | ₩35,220 | ₩31,684 | ₩32,885 | -4.09% | 367.7만 |
|---|
| 2026.06.30 | ₩33,485 | ₩33,886 | ₩30,751 | ₩32,752 | -2.19% | 172.3만 |
|---|
| 2026.06.29 | ₩31,284 | ₩34,266 | ₩30,650 | ₩33,285 | +6.40% | 215.8만 |
|---|
| 2026.06.26 | ₩29,950 | ₩31,618 | ₩29,450 | ₩30,017 | +0.22% | 159.1만 |
|---|
| 2026.06.25 | ₩37,154 | ₩37,488 | ₩30,550 | ₩31,351 | -15.62% | 240만 |
|---|
| 2026.06.24 | ₩38,755 | ₩38,755 | ₩33,752 | ₩35,353 | -8.78% | 231.7만 |
|---|
| 2026.06.23 | ₩37,888 | ₩45,559 | ₩37,254 | ₩39,756 | +4.93% | 226.6만 |
|---|
| 2026.06.22 | ₩42,557 | ₩43,624 | ₩39,956 | ₩41,423 | -2.66% | 213.2만 |
|---|
| 2026.06.18 | ₩44,191 | ₩47,560 | ₩41,890 | ₩45,692 | +3.40% | 300.7만 |
|---|
| 2026.06.17 | ₩40,122 | ₩46,359 | ₩39,689 | ₩42,490 | +5.90% | 233.5만 |
|---|
| 2026.06.16 | ₩44,025 | ₩47,226 | ₩40,323 | ₩40,489 | -8.03% | 185.9만 |
|---|
| 2026.06.15 | ₩44,625 | ₩47,160 | ₩44,091 | ₩45,292 | +1.49% | 186.6만 |
|---|
| 2026.06.12 | ₩41,423 | ₩42,390 | ₩38,555 | ₩40,823 | -1.45% | 222.2만 |
|---|
| 2026.06.11 | ₩36,687 | ₩41,957 | ₩36,220 | ₩41,423 | +12.91% | 296.3만 |
|---|
| 2026.06.10 | ₩38,488 | ₩41,823 | ₩36,087 | ₩36,487 | -5.20% | 209.2만 |
|---|
| 2026.06.09 | ₩44,091 | ₩44,678 | ₩34,786 | ₩39,956 | -9.38% | 312.6만 |
|---|
| 2026.06.08 | ₩45,626 | ₩45,626 | ₩42,124 | ₩43,491 | -4.68% | 222.4만 |
|---|
| 2026.06.05 | ₩53,296 | ₩53,430 | ₩40,022 | ₩42,424 | -20.40% | 519.3만 |
|---|
| 2026.06.04 | ₩53,363 | ₩56,565 | ₩51,229 | ₩54,497 | +2.12% | 270.7만 |
|---|
| 2026.06.03 | ₩65,170 | ₩65,503 | ₩52,363 | ₩54,497 | -16.38% | 560.4만 |
|---|
| 2026.06.02 | ₩59,033 | ₩70,833 | ₩56,698 | ₩70,173 | +18.87% | 434.5만 |
|---|
| 2026.06.01 | ₩56,165 | ₩65,237 | ₩54,697 | ₩58,766 | +4.63% | 313.3만 |
|---|
| 2026.05.29 | ₩60,901 | ₩64,369 | ₩54,097 | ₩58,766 | -3.50% | 349.7만 |
|---|
| 2026.05.28 | ₩58,099 | ₩66,237 | ₩56,698 | ₩60,901 | +4.82% | 236.1만 |
|---|
| 2026.05.27 | ₩63,169 | ₩63,436 | ₩56,231 | ₩60,501 | -4.22% | 272.4만 |
|---|
| 2026.05.26 | ₩67,771 | ₩70,233 | ₩61,168 | ₩62,168 | -8.27% | 499.2만 |
|---|
| 2026.05.22 | ₩58,933 | ₩64,036 | ₩56,031 | ₩57,232 | -2.89% | 311.6만 |
|---|
| 2026.05.21 | ₩50,395 | ₩56,418 | ₩49,628 | ₩56,031 | +11.18% | 287.1만 |
|---|
| 2026.05.20 | ₩44,692 | ₩52,496 | ₩43,358 | ₩52,096 | +16.57% | 309.9만 |
|---|
| 2026.05.19 | ₩43,424 | ₩44,898 | ₩39,022 | ₩42,024 | -3.23% | 233.6만 |
|---|
| 2026.05.18 | ₩53,363 | ₩53,363 | ₩43,424 | ₩46,493 | -12.88% | 238.6만 |
|---|
| 2026.05.15 | ₩56,899 | ₩57,499 | ₩51,696 | ₩52,563 | -7.62% | 210.4만 |
|---|
| 2026.05.14 | ₩62,635 | ₩62,768 | ₩57,099 | ₩61,901 | -1.17% | 363.5만 |
|---|
| 2026.05.13 | ₩74,041 | ₩74,041 | ₩63,569 | ₩66,704 | -9.91% | 378.6만 |
|---|
| 2026.05.12 | ₩79,044 | ₩81,379 | ₩67,658 | ₩74,775 | -5.40% | 302.8만 |
|---|
| 2026.05.11 | ₩71,573 | ₩87,582 | ₩66,704 | ₩84,581 | +18.17% | 344.2만 |
|---|
| 2026.05.08 | ₩76,043 | ₩76,043 | ₩68,238 | ₩73,374 | -3.51% | 278.7만 |
|---|
| 2026.05.07 | ₩85,314 | ₩89,383 | ₩70,039 | ₩72,174 | -15.40% | 300.5만 |
|---|
| 2026.05.06 | ₩72,974 | ₩90,551 | ₩69,239 | ₩89,717 | +22.94% | 514.6만 |
|---|
| 2026.05.05 | ₩69,439 | ₩69,439 | ₩62,969 | ₩67,638 | -2.59% | 177.7만 |
|---|
| 2026.05.04 | ₩71,907 | ₩75,576 | ₩67,971 | ₩68,171 | -5.19% | 193만 |
|---|
| 2026.05.01 | ₩73,908 | ₩73,975 | ₩67,638 | ₩72,107 | -2.44% | 188.4만 |
|---|
| 2026.04.30 | ₩63,702 | ₩76,776 | ₩62,568 | ₩76,443 | +20.00% | 233.2만 |
|---|
| 2026.04.29 | ₩73,675 | ₩73,775 | ₩58,499 | ₩62,101 | -15.71% | 263.4만 |
|---|
| 2026.04.28 | ₩75,909 | ₩79,011 | ₩70,039 | ₩70,706 | -6.85% | 266.9만 |
|---|
| 2026.04.27 | ₩76,009 | ₩86,615 | ₩74,442 | ₩86,248 | +13.47% | 313.6만 |
|---|
| 2026.04.24 | ₩98,789 | ₩99,856 | ₩75,376 | ₩75,776 | -23.30% | 411.3만 |
|---|
| 2026.04.23 | ₩91,251 | ₩97,588 | ₩82,246 | ₩88,583 | -2.92% | 576.5만 |
|---|
| 2026.04.22 | ₩65,570 | ₩79,911 | ₩64,903 | ₩79,645 | +21.46% | 280.2만 |
|---|
| 2026.04.21 | ₩73,241 | ₩74,041 | ₩60,100 | ₩60,767 | -17.03% | 226만 |
|---|
| 2026.04.20 | ₩65,803 | ₩72,774 | ₩63,369 | ₩72,641 | +10.39% | 201.5만 |
|---|
| 2026.04.17 | ₩68,171 | ₩84,647 | ₩66,104 | ₩69,772 | +2.35% | 480.6만 |
|---|
| 2026.04.16 | ₩70,973 | ₩73,575 | ₩58,032 | ₩64,703 | -8.83% | 405.7만 |
|---|
| 2026.04.15 | ₩61,568 | ₩69,039 | ₩58,900 | ₩63,035 | +2.38% | 431.5만 |
|---|
| 2026.04.14 | ₩55,464 | ₩59,367 | ₩50,662 | ₩54,097 | -2.47% | 299.5만 |
|---|
| 2026.04.13 | ₩38,422 | ₩46,359 | ₩36,954 | ₩46,293 | +20.49% | 161.4만 |
|---|
| 2026.04.10 | ₩38,221 | ₩43,291 | ₩38,088 | ₩40,423 | +5.76% | 105.7만 |
|---|
| 2026.04.09 | ₩39,555 | ₩40,789 | ₩36,087 | ₩36,687 | -7.25% | 113.2만 |
|---|
| 2026.04.08 | ₩41,557 | ₩42,357 | ₩37,288 | ₩40,689 | -2.09% | 106.2만 |
|---|
| 2026.04.07 | ₩36,754 | ₩37,221 | ₩32,685 | ₩35,220 | -4.17% | 135.1만 |
|---|
| 2026.04.06 | ₩37,888 | ₩40,289 | ₩37,434 | ₩38,688 | +2.11% | 72.1만 |
|---|
| 2026.04.02 | ₩34,553 | ₩39,189 | ₩33,419 | ₩37,754 | +9.27% | 112.6만 |
|---|
| 2026.04.01 | ₩42,490 | ₩43,858 | ₩37,521 | ₩37,688 | -11.30% | 164.9만 |
|---|
| 2026.03.31 | ₩35,420 | ₩40,856 | ₩34,353 | ₩40,356 | +13.94% | 117.7만 |
|---|
| 2026.03.30 | ₩42,824 | ₩44,958 | ₩33,119 | ₩34,286 | -19.94% | 109.6만 |
|---|
| 2026.03.27 | ₩44,091 | ₩46,226 | ₩41,890 | ₩42,090 | -4.54% | 70.3만 |
|---|
| 2026.03.26 | ₩48,360 | ₩50,562 | ₩43,691 | ₩44,958 | -7.03% | 95.7만 |
|---|
| 2026.03.25 | ₩53,630 | ₩55,698 | ₩50,028 | ₩51,495 | -3.98% | 88.8만 |
|---|
| 2026.03.24 | ₩51,495 | ₩52,963 | ₩47,960 | ₩50,828 | -1.30% | 93.8만 |
|---|
| 2026.03.23 | ₩49,761 | ₩55,064 | ₩49,361 | ₩53,296 | +7.10% | 122.9만 |
|---|
| 2026.03.20 | ₩50,295 | ₩55,364 | ₩46,960 | ₩49,294 | -1.99% | 136만 |
|---|
| 2026.03.19 | ₩52,629 | ₩54,497 | ₩48,561 | ₩50,695 | -3.68% | 114.5만 |
|---|
| 2026.03.18 | ₩61,168 | ₩64,770 | ₩54,697 | ₩54,764 | -10.47% | 162.6만 |
|---|
| 2026.03.17 | ₩71,573 | ₩73,374 | ₩60,034 | ₩63,035 | -11.93% | 259.6만 |
|---|
| 2026.03.16 | ₩61,034 | ₩62,302 | ₩57,299 | ₩60,767 | -0.44% | 62.8만 |
|---|
| 2026.03.13 | ₩63,836 | ₩65,170 | ₩57,499 | ₩58,366 | -8.57% | 75만 |
|---|
| 2026.03.12 | ₩65,103 | ₩68,638 | ₩60,834 | ₩60,834 | -6.56% | 64.1만 |
|---|
| 2026.03.11 | ₩66,037 | ₩70,573 | ₩64,436 | ₩67,838 | +2.73% | 75만 |
|---|
| 2026.03.10 | ₩66,104 | ₩69,372 | ₩64,836 | ₩65,170 | -1.41% | 69.3만 |
|---|
| 2026.03.09 | ₩56,765 | ₩66,370 | ₩55,364 | ₩65,904 | +16.10% | 79.6만 |
|---|
| 2026.03.06 | ₩63,636 | ₩68,592 | ₩58,733 | ₩58,900 | -7.44% | 94.8만 |
|---|
| 2026.03.05 | ₩72,707 | ₩73,441 | ₩60,601 | ₩66,971 | -7.89% | 107.5만 |
|---|
| 2026.03.04 | ₩71,106 | ₩76,710 | ₩70,439 | ₩75,442 | +6.10% | 61.8만 |
|---|
| 2026.03.03 | ₩67,038 | ₩73,174 | ₩63,135 | ₩70,239 | +4.78% | 62.5만 |
|---|
| 2026.03.02 | ₩63,502 | ₩74,041 | ₩63,062 | ₩73,575 | +15.86% | 69.7만 |
|---|
| 2026.02.27 | ₩75,976 | ₩77,410 | ₩68,038 | ₩69,906 | -7.99% | 78.2만 |
|---|
| 2026.02.26 | ₩77,977 | ₩87,155 | ₩74,508 | ₩84,981 | +8.98% | 92.4만 |
|---|
| 2026.02.25 | ₩78,577 | ₩81,579 | ₩75,042 | ₩78,444 | -0.17% | 59.1만 |
|---|
| 2026.02.24 | ₩68,805 | ₩76,309 | ₩64,703 | ₩75,576 | +9.84% | 62.5만 |
|---|
| 2026.02.23 | ₩68,171 | ₩71,907 | ₩66,771 | ₩71,573 | +4.99% | 43.3만 |
|---|
| 2026.02.20 | ₩79,911 | ₩82,479 | ₩70,439 | ₩73,108 | -8.51% | 67.9만 |
|---|
| 2026.02.19 | ₩78,911 | ₩84,314 | ₩74,708 | ₩82,379 | +4.40% | 51.7만 |
|---|
| 2026.02.18 | ₩82,379 | ₩88,870 | ₩78,377 | ₩81,979 | -0.49% | 54.7만 |
|---|
| 2026.02.17 | ₩74,909 | ₩87,382 | ₩71,440 | ₩82,980 | +10.77% | 57.2만 |
|---|
| 2026.02.13 | ₩74,308 | ₩84,047 | ₩70,960 | ₩78,110 | +5.12% | 65.5만 |
|---|
| 2026.02.12 | ₩83,247 | ₩83,247 | ₩73,975 | ₩74,575 | -10.42% | 69.3만 |
|---|
| 2026.02.11 | ₩93,586 | ₩93,586 | ₩76,576 | ₩80,045 | -14.47% | 88.6만 |
|---|
| 2026.02.10 | ₩101,123 | ₩107,727 | ₩87,582 | ₩88,516 | -12.47% | 69.6만 |
|---|
| 2026.02.09 | ₩89,117 | ₩104,925 | ₩86,849 | ₩103,791 | +16.47% | 83.5만 |
|---|
| 2026.02.06 | ₩79,044 | ₩95,987 | ₩77,643 | ₩93,519 | +18.31% | 114.6만 |
|---|
| 2026.02.05 | ₩83,313 | ₩85,915 | ₩71,707 | ₩72,907 | -12.49% | 110.8만 |
|---|
| 2026.02.04 | ₩116,465 | ₩116,465 | ₩75,842 | ₩88,716 | -23.83% | 165.4만 |
|---|
| 2026.02.03 | ₩112,063 | ₩121,868 | ₩106,860 | ₩118,333 | +5.60% | 94.1만 |
|---|
| 2026.02.02 | ₩120,267 | ₩120,601 | ₩104,792 | ₩105,726 | -12.09% | 94.7만 |
|---|
| 2026.01.30 | ₩144,347 | ₩155,754 | ₩122,402 | ₩124,937 | -13.45% | 104.5만 |
|---|
| 2026.01.29 | ₩176,099 | ₩176,232 | ₩137,550 | ₩147,216 | -16.40% | 121.4만 |
|---|
| 2026.01.28 | ₩151,218 | ₩180,768 | ₩148,350 | ₩178,833 | +18.26% | 140.5만 |
|---|
| 2026.01.27 | ₩140,012 | ₩152,485 | ₩134,075 | ₩147,549 | +5.38% | 72.3만 |
|---|
| 2026.01.26 | ₩152,085 | ₩153,486 | ₩133,408 | ₩137,677 | -9.47% | 71.5만 |
|---|
| 2026.01.23 | ₩169,628 | ₩169,828 | ₩151,485 | ₩156,754 | -7.59% | 80.5만 |
|---|
| 2026.01.22 | ₩175,231 | ₩179,167 | ₩165,426 | ₩169,195 | -3.45% | 69.9만 |
|---|
| 2026.01.21 | ₩189,973 | ₩203,447 | ₩151,218 | ₩168,895 | -11.10% | 197.5만 |
|---|
| 2026.01.20 | ₩168,961 | ₩193,342 | ₩162,024 | ₩165,493 | -2.05% | 87.2만 |
|---|
| 2026.01.16 | ₩175,165 | ₩192,108 | ₩164,425 | ₩185,504 | +5.90% | 86.2만 |
|---|
| 2026.01.15 | ₩198,378 | ₩203,981 | ₩173,030 | ₩173,497 | -12.54% | 73.7만 |
|---|
| 2026.01.14 | ₩185,771 | ₩195,509 | ₩172,897 | ₩190,707 | +2.66% | 79.8만 |
|---|
| 2026.01.13 | ₩231,663 | ₩240,134 | ₩193,775 | ₩195,843 | -15.46% | 73.3만 |
|---|
| 2026.01.12 | ₩222,725 | ₩233,464 | ₩209,984 | ₩218,456 | -1.92% | 68.3만 |
|---|
| 2026.01.09 | ₩268,817 | ₩273,687 | ₩226,460 | ₩231,396 | -13.92% | 166.3만 |
|---|
| 2026.01.08 | ₩194,842 | ₩210,651 | ₩183,436 | ₩199,979 | +2.64% | 61.5만 |
|---|
| 2026.01.07 | ₩181,702 | ₩212,519 | ₩181,602 | ₩200,179 | +10.17% | 79.8만 |
|---|
| 2026.01.06 | ₩182,235 | ₩197,044 | ₩166,493 | ₩192,374 | +5.56% | 117.1만 |
|---|
| 2026.01.05 | ₩143,680 | ₩173,857 | ₩139,211 | ₩168,961 | +17.60% | 97.8만 |
|---|
| 2026.01.02 | ₩118,066 | ₩130,606 | ₩112,663 | ₩130,206 | +10.28% | 60.1만 |
|---|
| 2025.12.31 | ₩111,029 | ₩113,464 | ₩108,928 | ₩111,863 | +0.75% | 21.9만 |
|---|
| 2025.12.30 | ₩120,000 | ₩121,268 | ₩111,529 | ₩111,796 | -6.84% | 35.5만 |
|---|
| 2025.12.29 | ₩121,601 | ₩134,142 | ₩118,533 | ₩119,467 | -1.76% | 51만 |
|---|
| 2025.12.26 | ₩140,545 | ₩141,212 | ₩126,604 | ₩129,139 | -8.12% | 45.9만 |
|---|
| 2025.12.24 | ₩143,547 | ₩144,881 | ₩135,609 | ₩144,714 | +0.81% | 25.3만 |
|---|
| 2025.12.23 | ₩146,949 | ₩158,756 | ₩143,414 | ₩147,282 | +0.23% | 47.3만 |
|---|
| 2025.12.22 | ₩162,958 | ₩163,091 | ₩141,479 | ₩153,219 | -5.98% | 72.4만 |
|---|
| 2025.12.19 | ₩136,676 | ₩159,576 | ₩136,276 | ₩153,152 | +12.05% | 60.1만 |
|---|
| 2025.12.18 | ₩143,680 | ₩145,215 | ₩128,338 | ₩134,075 | -6.69% | 49.4만 |
|---|
| 2025.12.17 | ₩160,890 | ₩164,092 | ₩124,670 | ₩128,272 | -20.27% | 54.7만 |
|---|
| 2025.12.16 | ₩146,282 | ₩159,556 | ₩139,478 | ₩156,888 | +7.25% | 43.5만 |
|---|
| 2025.12.15 | ₩179,634 | ₩181,128 | ₩151,085 | ₩152,352 | -15.19% | 62만 |
|---|
| 2025.12.12 | ₩244,470 | ₩247,205 | ₩172,670 | ₩173,964 | -28.84% | 101.5만 |
|---|
| 2025.12.11 | ₩227,994 | ₩250,140 | ₩208,784 | ₩248,072 | +8.81% | 49.3만 |
|---|
| 2025.12.10 | ₩250,807 | ₩256,810 | ₩226,927 | ₩237,466 | -5.32% | 61.7만 |
|---|
| 2025.12.09 | ₩249,273 | ₩271,485 | ₩244,070 | ₩254,542 | +2.11% | 49.5만 |
|---|
| 2025.12.08 | ₩275,421 | ₩279,890 | ₩237,446 | ₩257,744 | -6.42% | 68.4만 |
|---|
| 2025.12.05 | ₩265,815 | ₩272,746 | ₩236,399 | ₩258,111 | -2.90% | 74.8만 |
|---|
| 2025.12.04 | ₩226,794 | ₩307,639 | ₩215,787 | ₩295,699 | +30.38% | 99.9만 |
|---|
| 2025.12.03 | ₩200,779 | ₩227,074 | ₩191,907 | ₩225,726 | +12.43% | 44.6만 |
|---|
| 2025.12.02 | ₩191,040 | ₩224,452 | ₩191,040 | ₩204,981 | +7.30% | 57만 |
|---|
| 2025.12.01 | ₩191,874 | ₩200,446 | ₩177,639 | ₩186,504 | -2.80% | 30.8만 |
|---|
| 2025.11.28 | ₩198,778 | ₩217,922 | ₩194,109 | ₩205,115 | +3.19% | 34만 |
|---|
| 2025.11.26 | ₩190,440 | ₩197,937 | ₩180,775 | ₩193,642 | +1.68% | 42만 |
|---|
| 2025.11.25 | ₩196,977 | ₩196,977 | ₩161,090 | ₩181,101 | -8.06% | 65.1만 |
|---|
| 2025.11.24 | ₩197,644 | ₩214,053 | ₩184,837 | ₩198,178 | +0.27% | 54.4만 |
|---|
| 2025.11.21 | ₩198,044 | ₩198,911 | ₩152,552 | ₩192,641 | -2.73% | 94.9만 |
|---|
| 2025.11.20 | ₩290,029 | ₩306,038 | ₩190,914 | ₩191,774 | -33.88% | 96.2만 |
|---|
| 2025.11.19 | ₩256,810 | ₩285,360 | ₩247,338 | ₩270,351 | +5.27% | 63.6만 |
|---|
| 2025.11.18 | ₩225,560 | ₩258,812 | ₩224,926 | ₩239,801 | +6.31% | 42.5만 |
|---|
| 2025.11.17 | ₩240,601 | ₩264,548 | ₩220,123 | ₩233,931 | -2.77% | 41.3만 |
|---|
| 2025.11.14 | ₩230,929 | ₩293,498 | ₩223,458 | ₩245,404 | +6.27% | 56만 |
|---|
| 2025.11.13 | ₩312,575 | ₩316,844 | ₩260,146 | ₩267,483 | -14.43% | 43.3만 |
|---|
| 2025.11.12 | ₩309,973 | ₩354,245 | ₩300,635 | ₩322,881 | +4.16% | 64.2만 |
|---|
| 2025.11.11 | ₩311,041 | ₩325,315 | ₩281,491 | ₩284,426 | -8.56% | 31.5만 |
|---|
| 2025.11.10 | ₩362,436 | ₩364,404 | ₩305,504 | ₩328,117 | -9.47% | 45.1만 |
|---|
| 2025.11.07 | ₩263,614 | ₩335,388 | ₩247,739 | ₩334,987 | +27.07% | 56.3만 |
|---|
| 2025.11.06 | ₩391,753 | ₩394,888 | ₩298,067 | ₩303,770 | -22.46% | 55.9만 |
|---|
| 2025.11.05 | ₩369,774 | ₩412,031 | ₩356,866 | ₩398,089 | +7.66% | 42.1만 |
|---|
| 2025.11.04 | ₩392,887 | ₩415,499 | ₩339,056 | ₩343,526 | -12.56% | 40.9만 |
|---|
| 2025.11.03 | ₩484,404 | ₩485,739 | ₩409,496 | ₩446,316 | -7.86% | 37.8만 |
|---|
| 2025.10.31 | ₩553,110 | ₩560,314 | ₩473,665 | ₩492,943 | -10.88% | 47.2만 |
|---|
| 2025.10.30 | ₩533,565 | ₩592,118 | ₩500,280 | ₩529,163 | -0.83% | 44만 |
|---|
| 2025.10.29 | ₩506,950 | ₩641,986 | ₩493,503 | ₩578,524 | +14.12% | 56.3만 |
|---|
| 2025.10.28 | ₩537,701 | ₩589,663 | ₩487,793 | ₩495,677 | -7.82% | 49.4만 |
|---|
| 2025.10.27 | ₩586,328 | ₩593,932 | ₩476,934 | ₩534,299 | -8.87% | 51.5만 |
|---|
| 2025.10.24 | ₩508,351 | ₩545,772 | ₩491,742 | ₩527,762 | +3.82% | 47.2만 |
|---|
| 2025.10.23 | ₩411,564 | ₩477,067 | ₩390,218 | ₩445,383 | +8.22% | 50.8만 |
|---|
| 2025.10.22 | ₩520,291 | ₩546,039 | ₩366,872 | ₩414,165 | -20.40% | 77.6만 |
|---|
| 2025.10.21 | ₩703,394 | ₩718,602 | ₩551,675 | ₩575,922 | -18.12% | 42.9만 |
|---|
| 2025.10.20 | ₩850,009 | ₩872,822 | ₩719,736 | ₩766,162 | -9.86% | 33.1만 |
|---|
| 2025.10.17 | ₩754,089 | ₩890,272 | ₩736,746 | ₩808,452 | +7.21% | 43.2만 |
|---|
| 2025.10.16 | ₩930,721 | ₩937,858 | ₩748,419 | ₩799,247 | -14.13% | 35.9만 |
|---|
| 2025.10.15 | ₩1,050,054 | ₩1,133,681 | ₩820,192 | ₩898,970 | -14.39% | 56.2만 |
|---|
| 2025.10.14 | ₩856,012 | ₩1,019,637 | ₩780,437 | ₩925,118 | +8.07% | 35.9만 |
|---|
| 2025.10.13 | ₩772,699 | ₩937,792 | ₩761,826 | ₩893,167 | +15.59% | 41만 |
|---|
| 2025.10.10 | ₩597,935 | ₩795,312 | ₩587,129 | ₩676,312 | +13.11% | 78.9만 |
|---|