시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long ONDS ETF 과거 주가
Defiance Daily Target 2X Long ONDS ETF · ONDL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long ONDS ETF · ONDL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,130 | ₩6,130 | ₩5,651 | ₩5,821 | -5.03% | 114.3만 |
| 2026.10.08 | ₩6,425 | ₩6,525 | ₩5,949 | ₩6,063 | -5.64% | 204만 |
| 2026.10.07 | ₩6,867 | ₩6,881 | ₩6,344 | ₩6,700 | -2.44% | 159.3만 |
| 2026.10.06 | ₩7,203 | ₩7,484 | ₩6,961 | ₩7,122 | -1.12% | 87.5만 |
| 2026.10.05 | ₩7,511 | ₩7,632 | ₩7,069 | ₩7,163 | -4.64% | 170.7만 |
| 2026.10.02 | ₩6,881 | ₩7,176 | ₩6,599 | ₩6,827 | -0.78% | 153.8만 |
| 2026.10.01 | ₩7,082 | ₩7,203 | ₩6,599 | ₩6,626 | -6.44% | 192.1만 |
| 2026.09.30 | ₩7,444 | ₩7,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,002 |
| ₩7,002 |
| -5.95% |
| 141.7만 |
| 2026.09.29 | ₩8,222 | ₩8,236 | ₩7,323 | ₩7,391 | -10.11% | 118.7만 |
|---|
| 2026.09.28 | ₩7,458 | ₩7,981 | ₩7,270 | ₩7,786 | +4.41% | 114.9만 |
|---|
| 2026.09.25 | ₩7,820 | ₩8,142 | ₩7,592 | ₩7,686 | -1.72% | 106.9만 |
|---|
| 2026.09.24 | ₩6,975 | ₩7,873 | ₩6,800 | ₩7,659 | +9.81% | 162만 |
|---|
| 2026.09.23 | ₩7,873 | ₩8,423 | ₩7,189 | ₩7,230 | -8.18% | 211.2만 |
|---|
| 2026.09.22 | ₩7,431 | ₩7,940 | ₩7,263 | ₩7,914 | +6.50% | 88.1만 |
|---|
| 2026.09.21 | ₩7,484 | ₩7,806 | ₩7,176 | ₩7,243 | -3.23% | 77.2만 |
|---|
| 2026.09.18 | ₩7,498 | ₩7,525 | ₩6,921 | ₩7,283 | -2.86% | 53.2만 |
|---|
| 2026.09.17 | ₩7,404 | ₩7,552 | ₩7,122 | ₩7,323 | -1.09% | 79.5만 |
|---|
| 2026.09.16 | ₩7,069 | ₩7,100 | ₩6,532 | ₩6,988 | -1.14% | 79.8만 |
|---|
| 2026.09.15 | ₩6,867 | ₩7,391 | ₩6,827 | ₩7,002 | +1.95% | 57.8만 |
|---|
| 2026.09.14 | ₩6,599 | ₩7,484 | ₩6,572 | ₩6,975 | +5.69% | 75만 |
|---|
| 2026.09.11 | ₩7,042 | ₩7,203 | ₩6,961 | ₩7,028 | -0.19% | 55.7만 |
|---|
| 2026.09.10 | ₩6,908 | ₩7,659 | ₩6,908 | ₩7,095 | +2.72% | 71.9만 |
|---|
| 2026.09.09 | ₩7,773 | ₩7,938 | ₩7,136 | ₩7,176 | -7.68% | 56.6만 |
|---|
| 2026.09.08 | ₩7,793 | ₩8,403 | ₩7,793 | ₩7,860 | +0.86% | 69.5만 |
|---|
| 2026.09.04 | ₩7,914 | ₩8,008 | ₩7,562 | ₩7,900 | -0.17% | 58.5만 |
|---|
| 2026.09.03 | ₩8,101 | ₩8,584 | ₩7,739 | ₩7,914 | -2.32% | 158.4만 |
|---|
| 2026.09.02 | ₩6,908 | ₩7,927 | ₩6,827 | ₩7,927 | +14.76% | 211.9만 |
|---|
| 2026.09.01 | ₩7,632 | ₩7,672 | ₩6,760 | ₩6,854 | -10.19% | 193.5만 |
|---|
| 2026.08.31 | ₩8,638 | ₩8,745 | ₩8,128 | ₩8,142 | -5.75% | 92.4만 |
|---|
| 2026.08.28 | ₩10,341 | ₩10,677 | ₩8,658 | ₩8,705 | -15.82% | 167.9만 |
|---|
| 2026.08.27 | ₩9,966 | ₩11,025 | ₩9,791 | ₩10,811 | +8.48% | 105.5만 |
|---|
| 2026.08.26 | ₩9,362 | ₩9,684 | ₩9,000 | ₩9,563 | +2.15% | 74.6만 |
|---|
| 2026.08.25 | ₩9,791 | ₩9,859 | ₩9,521 | ₩9,644 | -1.51% | 35.2만 |
|---|
| 2026.08.24 | ₩10,328 | ₩10,375 | ₩9,550 | ₩9,644 | -6.62% | 64.8만 |
|---|
| 2026.08.21 | ₩10,073 | ₩11,133 | ₩10,073 | ₩10,824 | +7.46% | 97.1만 |
|---|
| 2026.08.20 | ₩11,414 | ₩11,535 | ₩9,577 | ₩10,180 | -10.81% | 148만 |
|---|
| 2026.08.19 | ₩11,441 | ₩11,656 | ₩10,730 | ₩11,455 | +0.12% | 115.5만 |
|---|
| 2026.08.18 | ₩10,610 | ₩12,565 | ₩10,610 | ₩11,911 | +12.26% | 125.9만 |
|---|
| 2026.08.17 | ₩11,897 | ₩12,072 | ₩10,496 | ₩11,777 | -1.01% | 189.9만 |
|---|
| 2026.08.14 | ₩12,917 | ₩13,413 | ₩11,871 | ₩12,394 | -4.05% | 235.7만 |
|---|
| 2026.08.13 | ₩11,830 | ₩13,426 | ₩11,267 | ₩11,575 | -2.15% | 544.7만 |
|---|
| 2026.08.12 | ₩14,553 | ₩14,620 | ₩13,748 | ₩14,151 | -2.76% | 205.3만 |
|---|
| 2026.08.11 | ₩13,105 | ₩14,057 | ₩12,581 | ₩13,990 | +6.76% | 129.3만 |
|---|
| 2026.08.10 | ₩13,265 | ₩13,628 | ₩12,125 | ₩12,836 | -3.24% | 171.5만 |
|---|
| 2026.08.07 | ₩12,018 | ₩12,387 | ₩10,921 | ₩12,327 | +2.57% | 150.1만 |
|---|
| 2026.08.06 | ₩11,025 | ₩12,568 | ₩10,800 | ₩11,374 | +3.16% | 136.2만 |
|---|
| 2026.08.05 | ₩12,112 | ₩12,407 | ₩11,374 | ₩11,736 | -3.10% | 187.2만 |
|---|
| 2026.08.04 | ₩11,207 | ₩12,327 | ₩11,052 | ₩11,669 | +4.13% | 228.9만 |
|---|
| 2026.08.03 | ₩8,236 | ₩10,690 | ₩7,967 | ₩10,502 | +27.52% | 172.2만 |
|---|
| 2026.07.31 | ₩9,014 | ₩9,322 | ₩7,672 | ₩8,477 | -5.95% | 163.9만 |
|---|
| 2026.07.30 | ₩7,552 | ₩8,906 | ₩7,238 | ₩8,732 | +15.63% | 162.1만 |
|---|
| 2026.07.29 | ₩9,537 | ₩9,778 | ₩7,042 | ₩7,216 | -24.33% | 171.9만 |
|---|
| 2026.07.28 | ₩9,443 | ₩9,912 | ₩8,557 | ₩9,859 | +4.40% | 126.2만 |
|---|
| 2026.07.27 | ₩10,046 | ₩10,637 | ₩9,235 | ₩10,274 | +2.27% | 138.8만 |
|---|
| 2026.07.24 | ₩10,154 | ₩10,650 | ₩8,894 | ₩9,751 | -3.96% | 163.4만 |
|---|
| 2026.07.23 | ₩9,778 | ₩10,838 | ₩9,487 | ₩10,093 | +3.22% | 198만 |
|---|
| 2026.07.22 | ₩9,765 | ₩11,656 | ₩9,590 | ₩10,288 | +5.36% | 319.9만 |
|---|
| 2026.07.21 | ₩7,927 | ₩9,899 | ₩7,860 | ₩9,510 | +19.97% | 281.9만 |
|---|
| 2026.07.20 | ₩7,136 | ₩7,967 | ₩7,042 | ₩7,699 | +7.89% | 163.5만 |
|---|
| 2026.07.17 | ₩6,747 | ₩7,444 | ₩6,304 | ₩6,935 | +2.78% | 124.3만 |
|---|
| 2026.07.16 | ₩7,753 | ₩7,847 | ₩7,015 | ₩7,283 | -6.06% | 114.9만 |
|---|
| 2026.07.15 | ₩8,866 | ₩9,376 | ₩7,484 | ₩8,236 | -7.11% | 161.9만 |
|---|
| 2026.07.14 | ₩8,236 | ₩9,134 | ₩8,048 | ₩8,933 | +8.47% | 87.1만 |
|---|
| 2026.07.13 | ₩8,450 | ₩8,853 | ₩7,867 | ₩8,048 | -4.76% | 124.2만 |
|---|
| 2026.07.10 | ₩9,765 | ₩9,966 | ₩8,678 | ₩8,839 | -9.48% | 115.8만 |
|---|
| 2026.07.09 | ₩9,537 | ₩10,421 | ₩9,389 | ₩9,885 | +3.66% | 136.3만 |
|---|
| 2026.07.08 | ₩8,920 | ₩9,738 | ₩8,826 | ₩9,550 | +7.07% | 100.6만 |
|---|
| 2026.07.07 | ₩9,859 | ₩10,449 | ₩9,055 | ₩9,201 | -6.67% | 106.4만 |
|---|
| 2026.07.06 | ₩9,483 | ₩10,408 | ₩9,094 | ₩10,315 | +8.77% | 132.6만 |
|---|
| 2026.07.02 | ₩10,730 | ₩12,152 | ₩9,255 | ₩9,389 | -12.50% | 181.4만 |
|---|
| 2026.07.01 | ₩11,254 | ₩12,259 | ₩10,596 | ₩10,784 | -4.17% | 196.6만 |
|---|
| 2026.06.30 | ₩12,340 | ₩12,850 | ₩11,119 | ₩11,790 | -4.46% | 254.2만 |
|---|
| 2026.06.29 | ₩11,482 | ₩11,683 | ₩10,127 | ₩11,213 | -2.34% | 121.3만 |
|---|
| 2026.06.26 | ₩9,872 | ₩10,999 | ₩9,778 | ₩10,502 | +6.39% | 112.1만 |
|---|
| 2026.06.25 | ₩11,052 | ₩11,052 | ₩9,268 | ₩10,288 | -6.92% | 160.5만 |
|---|
| 2026.06.24 | ₩12,944 | ₩12,944 | ₩10,207 | ₩10,301 | -20.41% | 181.4만 |
|---|
| 2026.06.23 | ₩13,212 | ₩14,176 | ₩12,823 | ₩12,970 | -1.83% | 109만 |
|---|
| 2026.06.22 | ₩15,586 | ₩15,868 | ₩13,681 | ₩14,084 | -9.64% | 147.4만 |
|---|
| 2026.06.18 | ₩15,653 | ₩15,814 | ₩14,204 | ₩15,425 | -1.46% | 169.9만 |
|---|
| 2026.06.17 | ₩15,264 | ₩16,163 | ₩14,781 | ₩15,009 | -1.67% | 180.6만 |
|---|
| 2026.06.16 | ₩15,894 | ₩17,035 | ₩14,955 | ₩15,385 | -3.21% | 138.6만 |
|---|
| 2026.06.15 | ₩17,450 | ₩17,772 | ₩16,042 | ₩16,297 | -6.61% | 156.4만 |
|---|
| 2026.06.12 | ₩17,531 | ₩17,665 | ₩15,204 | ₩15,854 | -9.56% | 166만 |
|---|
| 2026.06.11 | ₩16,002 | ₩17,745 | ₩15,626 | ₩17,423 | +8.89% | 111.3만 |
|---|
| 2026.06.10 | ₩17,276 | ₩18,201 | ₩15,774 | ₩15,774 | -8.70% | 156.3만 |
|---|
| 2026.06.09 | ₩19,865 | ₩19,865 | ₩14,781 | ₩17,061 | -14.11% | 214.3만 |
|---|
| 2026.06.08 | ₩21,742 | ₩21,742 | ₩19,315 | ₩19,462 | -10.49% | 96.9만 |
|---|
| 2026.06.05 | ₩24,680 | ₩25,512 | ₩19,556 | ₩19,865 | -19.51% | 151만 |
|---|
| 2026.06.04 | ₩24,827 | ₩29,090 | ₩23,191 | ₩27,121 | +9.24% | 183.8만 |
|---|
| 2026.06.03 | ₩33,170 | ₩33,170 | ₩25,163 | ₩25,579 | -22.89% | 274.4만 |
|---|
| 2026.06.02 | ₩36,443 | ₩39,012 | ₩33,573 | ₩36,108 | -0.92% | 159.5만 |
|---|
| 2026.06.01 | ₩34,471 | ₩37,798 | ₩31,990 | ₩35,357 | +2.57% | 177.9만 |
|---|
| 2026.05.29 | ₩32,205 | ₩35,269 | ₩25,887 | ₩34,378 | +6.75% | 380.6만 |
|---|
| 2026.05.28 | ₩26,906 | ₩36,846 | ₩25,632 | ₩34,525 | +28.32% | 647.7만 |
|---|
| 2026.05.27 | ₩20,535 | ₩24,814 | ₩19,315 | ₩23,674 | +15.28% | 258.9만 |
|---|
| 2026.05.26 | ₩17,920 | ₩21,488 | ₩17,920 | ₩19,637 | +9.58% | 211.6만 |
|---|
| 2026.05.22 | ₩17,605 | ₩18,966 | ₩17,035 | ₩17,155 | -2.55% | 120.5만 |
|---|
| 2026.05.21 | ₩17,933 | ₩18,349 | ₩16,793 | ₩17,571 | -2.02% | 131.3만 |
|---|
| 2026.05.20 | ₩18,094 | ₩18,966 | ₩17,437 | ₩18,416 | +1.78% | 98.9만 |
|---|
| 2026.05.19 | ₩20,394 | ₩20,394 | ₩16,867 | ₩17,558 | -13.91% | 141.8만 |
|---|
| 2026.05.18 | ₩24,103 | ₩24,291 | ₩18,778 | ₩19,824 | -17.75% | 165.8만 |
|---|
| 2026.05.15 | ₩25,015 | ₩31,211 | ₩23,486 | ₩24,090 | -3.70% | 263만 |
|---|
| 2026.05.14 | ₩22,105 | ₩28,932 | ₩20,522 | ₩26,719 | +20.87% | 619.7만 |
|---|
| 2026.05.13 | ₩17,920 | ₩18,845 | ₩16,833 | ₩17,759 | -0.90% | 100만 |
|---|
| 2026.05.12 | ₩19,214 | ₩19,717 | ₩17,330 | ₩18,403 | -4.22% | 73.6만 |
|---|
| 2026.05.11 | ₩17,973 | ₩20,897 | ₩17,169 | ₩20,079 | +11.72% | 134.8만 |
|---|
| 2026.05.08 | ₩18,389 | ₩18,657 | ₩16,903 | ₩18,657 | +1.46% | 95.3만 |
|---|
| 2026.05.07 | ₩19,435 | ₩19,449 | ₩17,492 | ₩18,040 | -7.18% | 86.2만 |
|---|
| 2026.05.06 | ₩19,596 | ₩20,361 | ₩18,537 | ₩19,798 | +1.03% | 106.8만 |
|---|
| 2026.05.05 | ₩21,944 | ₩22,011 | ₩19,140 | ₩19,798 | -9.78% | 139.7만 |
|---|
| 2026.05.04 | ₩23,580 | ₩24,662 | ₩21,407 | ₩21,689 | -8.02% | 162만 |
|---|
| 2026.05.01 | ₩22,976 | ₩25,512 | ₩21,300 | ₩24,438 | +6.36% | 131.9만 |
|---|
| 2026.04.30 | ₩20,857 | ₩23,724 | ₩20,036 | ₩23,070 | +10.61% | 100.7만 |
|---|
| 2026.04.29 | ₩25,337 | ₩25,337 | ₩20,455 | ₩20,844 | -17.73% | 102.8만 |
|---|
| 2026.04.28 | ₩26,813 | ₩28,784 | ₩25,002 | ₩25,793 | -3.80% | 64.5만 |
|---|
| 2026.04.27 | ₩25,404 | ₩28,677 | ₩24,546 | ₩28,288 | +11.35% | 83.7만 |
|---|
| 2026.04.24 | ₩26,585 | ₩27,403 | ₩24,110 | ₩26,155 | -1.61% | 106.7만 |
|---|
| 2026.04.23 | ₩28,167 | ₩28,389 | ₩24,009 | ₩26,424 | -6.19% | 162.9만 |
|---|
| 2026.04.22 | ₩30,394 | ₩31,869 | ₩27,926 | ₩29,093 | -4.28% | 185.1만 |
|---|
| 2026.04.21 | ₩28,704 | ₩30,300 | ₩26,947 | ₩28,395 | -1.07% | 139.3만 |
|---|
| 2026.04.20 | ₩23,111 | ₩28,959 | ₩22,346 | ₩27,363 | +18.40% | 210.2만 |
|---|
| 2026.04.17 | ₩25,699 | ₩26,504 | ₩22,805 | ₩23,929 | -6.89% | 157.8만 |
|---|
| 2026.04.16 | ₩25,176 | ₩25,820 | ₩22,896 | ₩25,055 | -0.48% | 137.8만 |
|---|
| 2026.04.15 | ₩21,796 | ₩24,143 | ₩21,219 | ₩24,130 | +10.71% | 142.4만 |
|---|
| 2026.04.14 | ₩22,802 | ₩23,285 | ₩21,018 | ₩21,340 | -6.41% | 55.2만 |
|---|
| 2026.04.13 | ₩19,489 | ₩22,185 | ₩18,510 | ₩21,635 | +11.01% | 75.3만 |
|---|
| 2026.04.10 | ₩20,669 | ₩21,246 | ₩19,596 | ₩20,348 | -1.56% | 50.6만 |
|---|
| 2026.04.09 | ₩21,474 | ₩22,091 | ₩19,784 | ₩20,321 | -5.37% | 76.9만 |
|---|
| 2026.04.08 | ₩25,216 | ₩26,008 | ₩21,313 | ₩21,796 | -13.56% | 168.5만 |
|---|
| 2026.04.07 | ₩21,729 | ₩22,896 | ₩20,644 | ₩22,185 | +2.10% | 107.3만 |
|---|
| 2026.04.06 | ₩22,655 | ₩23,942 | ₩21,541 | ₩22,064 | -2.61% | 112.2만 |
|---|
| 2026.04.02 | ₩17,947 | ₩22,695 | ₩17,584 | ₩22,480 | +25.26% | 156.5만 |
|---|
| 2026.04.01 | ₩21,461 | ₩21,675 | ₩19,100 | ₩19,301 | -10.06% | 144.4만 |
|---|
| 2026.03.31 | ₩17,866 | ₩20,723 | ₩16,900 | ₩20,307 | +13.66% | 157.8만 |
|---|
| 2026.03.30 | ₩19,704 | ₩19,757 | ₩15,049 | ₩16,619 | -15.66% | 211.1만 |
|---|
| 2026.03.27 | ₩22,453 | ₩22,453 | ₩19,207 | ₩19,704 | -12.25% | 169.6만 |
|---|
| 2026.03.26 | ₩26,142 | ₩26,437 | ₩21,903 | ₩22,802 | -12.78% | 208.4만 |
|---|
| 2026.03.25 | ₩30,716 | ₩32,022 | ₩27,027 | ₩27,658 | -9.96% | 206.7만 |
|---|
| 2026.03.24 | ₩30,649 | ₩33,519 | ₩28,436 | ₩29,871 | -2.54% | 219.3만 |
|---|
| 2026.03.23 | ₩27,497 | ₩31,209 | ₩25,994 | ₩30,890 | +12.34% | 218.8만 |
|---|
| 2026.03.20 | ₩30,541 | ₩30,743 | ₩24,683 | ₩26,491 | -13.26% | 164.9만 |
|---|
| 2026.03.19 | ₩30,166 | ₩31,708 | ₩26,893 | ₩30,595 | +1.42% | 217.9만 |
|---|
| 2026.03.18 | ₩34,257 | ₩36,296 | ₩30,997 | ₩31,051 | -9.36% | 136.8만 |
|---|
| 2026.03.17 | ₩30,072 | ₩34,847 | ₩28,717 | ₩33,693 | +12.04% | 196.6만 |
|---|
| 2026.03.16 | ₩28,932 | ₩31,319 | ₩27,363 | ₩29,522 | +2.04% | 191.3만 |
|---|
| 2026.03.13 | ₩29,401 | ₩32,178 | ₩27,000 | ₩27,591 | -6.16% | 145.2만 |
|---|
| 2026.03.12 | ₩27,202 | ₩31,252 | ₩25,927 | ₩28,717 | +5.57% | 253.6만 |
|---|
| 2026.03.11 | ₩27,483 | ₩29,951 | ₩24,345 | ₩26,155 | -4.83% | 205.6만 |
|---|
| 2026.03.10 | ₩25,833 | ₩29,240 | ₩24,854 | ₩27,081 | +4.83% | 165.1만 |
|---|
| 2026.03.09 | ₩27,188 | ₩27,188 | ₩22,779 | ₩25,672 | -5.57% | 223.5만 |
|---|
| 2026.03.06 | ₩28,637 | ₩36,302 | ₩25,887 | ₩26,263 | -8.29% | 314.5만 |
|---|
| 2026.03.05 | ₩30,059 | ₩32,486 | ₩27,600 | ₩30,059 | 0.00% | 185.5만 |
|---|
| 2026.03.04 | ₩29,509 | ₩31,923 | ₩27,027 | ₩30,260 | +2.55% | 210.5만 |
|---|
| 2026.03.03 | ₩31,869 | ₩33,291 | ₩26,115 | ₩27,483 | -13.76% | 229.1만 |
|---|
| 2026.03.02 | ₩30,635 | ₩41,178 | ₩29,349 | ₩31,534 | +2.93% | 343.9만 |
|---|
| 2026.02.27 | ₩28,167 | ₩28,757 | ₩25,619 | ₩28,275 | +0.38% | 162.8만 |
|---|
| 2026.02.26 | ₩28,664 | ₩32,258 | ₩27,550 | ₩30,193 | +5.33% | 201.8만 |
|---|
| 2026.02.25 | ₩31,521 | ₩33,291 | ₩29,509 | ₩29,522 | -6.34% | 138.2만 |
|---|
| 2026.02.24 | ₩28,020 | ₩30,582 | ₩25,055 | ₩30,287 | +8.09% | 133.4만 |
|---|
| 2026.02.23 | ₩27,658 | ₩31,118 | ₩27,309 | ₩29,214 | +5.63% | 147.4만 |
|---|
| 2026.02.20 | ₩35,544 | ₩38,361 | ₩27,698 | ₩28,355 | -20.23% | 218만 |
|---|
| 2026.02.19 | ₩33,626 | ₩38,361 | ₩33,119 | ₩37,234 | +10.73% | 181.8만 |
|---|
| 2026.02.18 | ₩30,501 | ₩35,692 | ₩28,955 | ₩35,343 | +15.88% | 152.2만 |
|---|
| 2026.02.17 | ₩24,720 | ₩30,689 | ₩22,869 | ₩29,428 | +19.05% | 110.6만 |
|---|
| 2026.02.13 | ₩25,076 | ₩27,188 | ₩22,722 | ₩25,404 | +1.31% | 147.4만 |
|---|
| 2026.02.12 | ₩25,243 | ₩25,243 | ₩22,158 | ₩23,714 | -6.06% | 72.1만 |
|---|
| 2026.02.11 | ₩28,945 | ₩28,959 | ₩23,137 | ₩25,444 | -12.09% | 136.4만 |
|---|
| 2026.02.10 | ₩30,380 | ₩32,325 | ₩27,177 | ₩27,738 | -8.70% | 76.9만 |
|---|
| 2026.02.09 | ₩29,012 | ₩33,372 | ₩27,939 | ₩31,856 | +9.80% | 152.5만 |
|---|
| 2026.02.06 | ₩24,385 | ₩28,360 | ₩21,622 | ₩28,073 | +15.13% | 180.4만 |
|---|
| 2026.02.05 | ₩26,746 | ₩27,939 | ₩21,193 | ₩22,011 | -17.70% | 154.6만 |
|---|
| 2026.02.04 | ₩41,446 | ₩41,446 | ₩25,156 | ₩29,160 | -29.64% | 143.5만 |
|---|
| 2026.02.03 | ₩39,300 | ₩41,870 | ₩35,571 | ₩41,446 | +5.46% | 83.4만 |
|---|
| 2026.02.02 | ₩37,369 | ₩40,163 | ₩33,372 | ₩36,577 | -2.12% | 102.4만 |
|---|
| 2026.01.30 | ₩40,829 | ₩42,720 | ₩33,264 | ₩34,860 | -14.62% | 75.9만 |
|---|
| 2026.01.29 | ₩48,890 | ₩49,599 | ₩39,931 | ₩41,460 | -15.20% | 112.5만 |
|---|
| 2026.01.28 | ₩55,771 | ₩55,811 | ₩48,179 | ₩49,843 | -10.63% | 101.7만 |
|---|
| 2026.01.27 | ₩42,003 | ₩51,224 | ₩41,185 | ₩49,829 | +18.63% | 76.3만 |
|---|
| 2026.01.26 | ₩50,098 | ₩51,010 | ₩39,851 | ₩41,580 | -17.00% | 88만 |
|---|
| 2026.01.23 | ₩54,524 | ₩55,771 | ₩47,831 | ₩50,017 | -8.27% | 66.5만 |
|---|
| 2026.01.22 | ₩53,317 | ₩59,701 | ₩51,640 | ₩54,323 | +1.89% | 103.1만 |
|---|
| 2026.01.21 | ₩65,442 | ₩69,077 | ₩47,978 | ₩53,598 | -18.10% | 129.1만 |
|---|
| 2026.01.20 | ₩48,729 | ₩67,226 | ₩47,884 | ₩58,347 | +19.74% | 96.4만 |
|---|
| 2026.01.16 | ₩62,290 | ₩68,715 | ₩50,084 | ₩50,567 | -18.82% | 136.4만 |
|---|
| 2026.01.15 | ₩63,122 | ₩68,051 | ₩56,538 | ₩56,791 | -10.03% | 53.6만 |
|---|
| 2026.01.14 | ₩64,865 | ₩65,053 | ₩57,475 | ₩63,081 | -2.75% | 59.5만 |
|---|
| 2026.01.13 | ₩64,248 | ₩72,296 | ₩58,427 | ₩66,233 | +3.09% | 88.2만 |
|---|
| 2026.01.12 | ₩65,724 | ₩72,812 | ₩57,059 | ₩63,698 | -3.08% | 51.5만 |
|---|
| 2026.01.09 | ₩69,439 | ₩79,524 | ₩64,651 | ₩65,710 | -5.37% | 100만 |
|---|
| 2026.01.08 | ₩62,384 | ₩77,460 | ₩62,384 | ₩68,420 | +9.68% | 117.8만 |
|---|
| 2026.01.07 | ₩57,019 | ₩60,090 | ₩52,418 | ₩53,759 | -5.72% | 42.5만 |
|---|
| 2026.01.06 | ₩52,364 | ₩59,621 | ₩51,372 | ₩59,017 | +12.70% | 41.4만 |
|---|
| 2026.01.05 | ₩46,597 | ₩56,335 | ₩43,954 | ₩55,691 | +19.52% | 50.3만 |
|---|
| 2026.01.02 | ₩38,683 | ₩44,478 | ₩36,430 | ₩44,478 | +14.98% | 82만 |
|---|
| 2025.12.31 | ₩32,392 | ₩40,239 | ₩31,521 | ₩35,330 | +9.07% | 55.1만 |
|---|
| 2025.12.30 | ₩27,000 | ₩32,057 | ₩26,759 | ₩30,085 | +11.43% | 11.9만 |
|---|