시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long ORCL ETF 과거 주가
Defiance Daily Target 2X Long ORCL ETF · ORCX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long ORCL ETF · ORCX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,475 | ₩26,567 | ₩24,314 | ₩26,097 | +6.63% | 167.5만 |
| 2026.10.08 | ₩26,225 | ₩26,486 | ₩23,514 | ₩23,844 | -9.08% | 273.7만 |
| 2026.10.07 | ₩26,406 | ₩27,224 | ₩26,064 | ₩26,821 | +1.57% | 96.7만 |
| 2026.10.06 | ₩26,835 | ₩28,109 | ₩26,835 | ₩27,264 | +1.60% | 140.4만 |
| 2026.10.05 | ₩26,486 | ₩27,995 | ₩26,432 | ₩26,513 | +0.10% | 138.9만 |
| 2026.10.02 | ₩26,432 | ₩27,318 | ₩25,661 | ₩26,486 | +0.20% | 244.4만 |
| 2026.10.01 | ₩25,427 | ₩25,679 | ₩23,938 | ₩24,930 | -1.95% | 174.8만 |
| 2026.09.30 | ₩24,314 | ₩25,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,622 |
| +1.27% |
| 168.8만 |
| 2026.09.29 | ₩23,120 | ₩26,821 | ₩23,013 | ₩24,877 | +7.60% | 428만 |
|---|
| 2026.09.28 | ₩23,107 | ₩24,139 | ₩22,665 | ₩23,053 | -0.23% | 244.9만 |
|---|
| 2026.09.25 | ₩25,091 | ₩26,017 | ₩24,642 | ₩24,649 | -1.76% | 179.5만 |
|---|
| 2026.09.24 | ₩24,676 | ₩25,883 | ₩23,281 | ₩25,588 | +3.70% | 519.6만 |
|---|
| 2026.09.23 | ₩28,927 | ₩29,021 | ₩27,371 | ₩27,479 | -5.01% | 157.8만 |
|---|
| 2026.09.22 | ₩30,094 | ₩31,054 | ₩29,101 | ₩29,289 | -2.67% | 271.8만 |
|---|
| 2026.09.21 | ₩29,343 | ₩29,651 | ₩28,162 | ₩29,088 | -0.87% | 186.3만 |
|---|
| 2026.09.18 | ₩29,745 | ₩29,978 | ₩27,465 | ₩28,712 | -3.47% | 171.5만 |
|---|
| 2026.09.17 | ₩28,444 | ₩30,456 | ₩28,270 | ₩29,933 | +5.23% | 244만 |
|---|
| 2026.09.16 | ₩25,923 | ₩28,384 | ₩25,614 | ₩27,130 | +4.66% | 233.3만 |
|---|
| 2026.09.15 | ₩27,264 | ₩27,787 | ₩25,977 | ₩26,070 | -4.38% | 187.1만 |
|---|
| 2026.09.14 | ₩26,607 | ₩28,036 | ₩26,328 | ₩27,787 | +4.44% | 283.8만 |
|---|
| 2026.09.11 | ₩35,686 | ₩36,437 | ₩29,852 | ₩30,013 | -15.90% | 971만 |
|---|
| 2026.09.10 | ₩33,487 | ₩33,862 | ₩31,032 | ₩31,234 | -6.73% | 544.5만 |
|---|
| 2026.09.09 | ₩35,740 | ₩36,356 | ₩34,345 | ₩34,881 | -2.40% | 186.2만 |
|---|
| 2026.09.08 | ₩37,550 | ₩38,730 | ₩34,720 | ₩35,324 | -5.93% | 337.5만 |
|---|
| 2026.09.04 | ₩33,942 | ₩34,089 | ₩32,870 | ₩33,674 | -0.79% | 207.8만 |
|---|
| 2026.09.03 | ₩29,262 | ₩32,856 | ₩29,074 | ₩31,810 | +8.71% | 197.8만 |
|---|
| 2026.09.02 | ₩26,500 | ₩28,900 | ₩26,285 | ₩28,578 | +7.84% | 191.8만 |
|---|
| 2026.09.01 | ₩29,115 | ₩29,115 | ₩26,359 | ₩26,848 | -7.78% | 175.9만 |
|---|
| 2026.08.31 | ₩30,174 | ₩30,898 | ₩29,477 | ₩30,013 | -0.53% | 104.8만 |
|---|
| 2026.08.28 | ₩31,797 | ₩32,052 | ₩30,308 | ₩30,737 | -3.33% | 160.5만 |
|---|
| 2026.08.27 | ₩31,341 | ₩31,938 | ₩29,477 | ₩31,247 | -0.30% | 171.7만 |
|---|
| 2026.08.26 | ₩29,101 | ₩31,073 | ₩29,101 | ₩30,027 | +3.18% | 211.6만 |
|---|
| 2026.08.25 | ₩28,015 | ₩28,994 | ₩27,579 | ₩28,377 | +1.29% | 104.1만 |
|---|
| 2026.08.24 | ₩28,592 | ₩28,618 | ₩27,056 | ₩27,546 | -3.66% | 85.8만 |
|---|
| 2026.08.21 | ₩28,089 | ₩29,839 | ₩27,700 | ₩29,115 | +3.65% | 189.4만 |
|---|
| 2026.08.20 | ₩28,417 | ₩28,954 | ₩27,076 | ₩27,438 | -3.45% | 138.1만 |
|---|
| 2026.08.19 | ₩27,693 | ₩29,031 | ₩25,681 | ₩28,203 | +1.84% | 238.1만 |
|---|
| 2026.08.18 | ₩27,867 | ₩29,061 | ₩27,599 | ₩27,720 | -0.53% | 157.4만 |
|---|
| 2026.08.17 | ₩30,134 | ₩30,778 | ₩28,846 | ₩29,329 | -2.67% | 152.1만 |
|---|
| 2026.08.14 | ₩32,990 | ₩33,419 | ₩30,214 | ₩30,831 | -6.54% | 223.3만 |
|---|
| 2026.08.13 | ₩31,582 | ₩34,667 | ₩31,582 | ₩33,379 | +5.69% | 312.6만 |
|---|
| 2026.08.12 | ₩32,011 | ₩32,804 | ₩30,033 | ₩32,172 | +0.50% | 437.1만 |
|---|
| 2026.08.11 | ₩31,582 | ₩31,730 | ₩28,551 | ₩29,021 | -8.11% | 331.8만 |
|---|
| 2026.08.10 | ₩30,422 | ₩31,770 | ₩29,597 | ₩31,394 | +3.20% | 259.3만 |
|---|
| 2026.08.07 | ₩29,235 | ₩29,839 | ₩27,948 | ₩29,718 | +1.65% | 210.4만 |
|---|
| 2026.08.06 | ₩26,875 | ₩29,638 | ₩26,526 | ₩28,350 | +5.49% | 195.2만 |
|---|
| 2026.08.05 | ₩29,074 | ₩29,504 | ₩28,069 | ₩28,739 | -1.15% | 238.3만 |
|---|
| 2026.08.04 | ₩27,579 | ₩30,496 | ₩27,492 | ₩29,316 | +6.30% | 549만 |
|---|
| 2026.08.03 | ₩24,327 | ₩28,243 | ₩23,683 | ₩27,841 | +14.44% | 595.4만 |
|---|
| 2026.07.31 | ₩23,636 | ₩24,394 | ₩22,020 | ₩23,522 | -0.48% | 398.2만 |
|---|
| 2026.07.30 | ₩21,095 | ₩22,946 | ₩20,733 | ₩22,704 | +7.63% | 429.8만 |
|---|
| 2026.07.29 | ₩20,042 | ₩20,854 | ₩18,949 | ₩19,499 | -2.71% | 265.8만 |
|---|
| 2026.07.28 | ₩19,553 | ₩21,015 | ₩18,386 | ₩20,210 | +3.36% | 354.8만 |
|---|
| 2026.07.27 | ₩19,553 | ₩20,874 | ₩19,218 | ₩20,223 | +3.43% | 284.9만 |
|---|
| 2026.07.24 | ₩21,048 | ₩21,354 | ₩18,547 | ₩18,627 | -11.50% | 450.1만 |
|---|
| 2026.07.23 | ₩21,900 | ₩21,994 | ₩20,170 | ₩20,384 | -6.92% | 361.2만 |
|---|
| 2026.07.22 | ₩22,543 | ₩23,509 | ₩22,034 | ₩22,450 | -0.42% | 233.8만 |
|---|
| 2026.07.21 | ₩21,471 | ₩22,993 | ₩21,202 | ₩22,879 | +6.56% | 300만 |
|---|
| 2026.07.20 | ₩22,061 | ₩22,396 | ₩20,478 | ₩20,961 | -4.98% | 367.5만 |
|---|
| 2026.07.17 | ₩21,001 | ₩23,455 | ₩20,989 | ₩22,718 | +8.17% | 283.5만 |
|---|
| 2026.07.16 | ₩24,877 | ₩24,917 | ₩21,819 | ₩22,034 | -11.43% | 452.4만 |
|---|
| 2026.07.15 | ₩24,166 | ₩25,695 | ₩23,817 | ₩25,199 | +4.27% | 507.4만 |
|---|
| 2026.07.14 | ₩24,944 | ₩25,319 | ₩23,482 | ₩23,536 | -5.65% | 424.7만 |
|---|
| 2026.07.13 | ₩27,857 | ₩28,082 | ₩24,823 | ₩24,971 | -10.36% | 485.7만 |
|---|
| 2026.07.10 | ₩30,603 | ₩30,670 | ₩28,015 | ₩28,605 | -6.53% | 357.6만 |
|---|
| 2026.07.09 | ₩28,766 | ₩31,837 | ₩28,565 | ₩29,906 | +3.96% | 530만 |
|---|
| 2026.07.08 | ₩27,774 | ₩28,934 | ₩27,210 | ₩28,444 | +2.41% | 289만 |
|---|
| 2026.07.07 | ₩29,785 | ₩30,523 | ₩27,210 | ₩28,887 | -3.02% | 418.6만 |
|---|
| 2026.07.06 | ₩30,020 | ₩30,509 | ₩28,726 | ₩29,812 | -0.69% | 406.5만 |
|---|
| 2026.07.02 | ₩29,624 | ₩31,180 | ₩27,792 | ₩28,364 | -4.26% | 445.3만 |
|---|
| 2026.07.01 | ₩30,268 | ₩31,515 | ₩29,396 | ₩29,423 | -2.79% | 299.3만 |
|---|
| 2026.06.30 | ₩31,408 | ₩32,534 | ₩30,201 | ₩31,153 | -0.81% | 231.8만 |
|---|
| 2026.06.29 | ₩34,170 | ₩34,492 | ₩30,509 | ₩31,676 | -7.30% | 243만 |
|---|
| 2026.06.26 | ₩32,253 | ₩34,157 | ₩31,810 | ₩32,011 | -0.75% | 206.2만 |
|---|
| 2026.06.25 | ₩36,222 | ₩36,222 | ₩32,762 | ₩33,849 | -6.55% | 165.2만 |
|---|
| 2026.06.24 | ₩38,422 | ₩40,058 | ₩35,056 | ₩36,075 | -6.11% | 205.8만 |
|---|
| 2026.06.23 | ₩41,935 | ₩44,456 | ₩39,508 | ₩39,843 | -4.99% | 153.5만 |
|---|
| 2026.06.22 | ₩48,748 | ₩49,995 | ₩44,510 | ₩45,033 | -7.62% | 173.5만 |
|---|
| 2026.06.18 | ₩49,110 | ₩51,827 | ₩46,307 | ₩49,848 | +1.50% | 186.8만 |
|---|
| 2026.06.17 | ₩50,820 | ₩53,147 | ₩49,016 | ₩49,392 | -2.81% | 142.7만 |
|---|
| 2026.06.16 | ₩53,160 | ₩56,137 | ₩51,859 | ₩52,275 | -1.66% | 193.8만 |
|---|
| 2026.06.15 | ₩52,127 | ₩56,124 | ₩51,256 | ₩54,649 | +4.84% | 273.1만 |
|---|
| 2026.06.12 | ₩50,478 | ₩50,827 | ₩47,300 | ₩50,049 | -0.85% | 237만 |
|---|
| 2026.06.11 | ₩47,340 | ₩50,464 | ₩44,805 | ₩49,955 | +5.52% | 888.9만 |
|---|
| 2026.06.10 | ₩58,900 | ₩67,362 | ₩58,243 | ₩61,864 | +5.03% | 562.4만 |
|---|
| 2026.06.09 | ₩68,663 | ₩72,552 | ₩58,202 | ₩63,258 | -7.87% | 258.6만 |
|---|
| 2026.06.08 | ₩71,104 | ₩71,671 | ₩65,538 | ₩67,054 | -5.70% | 168.2만 |
|---|
| 2026.06.05 | ₩79,432 | ₩81,175 | ₩65,303 | ₩68,193 | -14.15% | 225.4만 |
|---|
| 2026.06.04 | ₩77,487 | ₩86,432 | ₩76,280 | ₩84,541 | +9.10% | 219.8만 |
|---|
| 2026.06.03 | ₩87,974 | ₩88,175 | ₩78,479 | ₩80,585 | -8.40% | 248만 |
|---|
| 2026.06.02 | ₩89,825 | ₩94,505 | ₩86,767 | ₩91,045 | +1.36% | 328만 |
|---|
| 2026.06.01 | ₩82,301 | ₩95,270 | ₩77,608 | ₩93,727 | +13.88% | 476.6만 |
|---|
| 2026.05.29 | ₩67,724 | ₩78,667 | ₩67,241 | ₩78,386 | +15.74% | 416.6만 |
|---|
| 2026.05.28 | ₩58,605 | ₩65,250 | ₩58,417 | ₩64,438 | +9.95% | 257.8만 |
|---|
| 2026.05.27 | ₩57,170 | ₩57,539 | ₩54,997 | ₩56,781 | -0.68% | 91.2만 |
|---|
| 2026.05.26 | ₩58,444 | ₩59,436 | ₩56,687 | ₩58,028 | -0.71% | 106.9만 |
|---|
| 2026.05.22 | ₩57,049 | ₩60,522 | ₩57,022 | ₩57,586 | +0.94% | 100.6만 |
|---|
| 2026.05.21 | ₩55,923 | ₩58,130 | ₩54,810 | ₩56,352 | +0.77% | 117.2만 |
|---|
| 2026.05.20 | ₩50,974 | ₩55,386 | ₩50,089 | ₩55,265 | +8.42% | 88.3만 |
|---|
| 2026.05.19 | ₩53,804 | ₩55,896 | ₩51,363 | ₩51,591 | -4.11% | 101.8만 |
|---|
| 2026.05.18 | ₩57,237 | ₩57,237 | ₩52,691 | ₩54,595 | -4.62% | 128.8만 |
|---|
| 2026.05.15 | ₩56,660 | ₩60,663 | ₩56,191 | ₩58,497 | +3.24% | 139.2만 |
|---|
| 2026.05.14 | ₩55,856 | ₩63,889 | ₩54,179 | ₩60,295 | +7.95% | 236.4만 |
|---|
| 2026.05.13 | ₩56,325 | ₩57,759 | ₩53,993 | ₩56,794 | +0.83% | 131.5만 |
|---|
| 2026.05.12 | ₩58,833 | ₩58,833 | ₩51,497 | ₩54,970 | -6.56% | 195만 |
|---|
| 2026.05.11 | ₩58,323 | ₩60,509 | ₩57,371 | ₩59,342 | +1.75% | 168.2만 |
|---|
| 2026.05.08 | ₩58,632 | ₩61,957 | ₩57,197 | ₩60,657 | +3.45% | 245.8만 |
|---|
| 2026.05.07 | ₩62,400 | ₩63,325 | ₩57,626 | ₩59,865 | -4.06% | 348.1만 |
|---|
| 2026.05.06 | ₩55,131 | ₩59,785 | ₩52,945 | ₩59,544 | +8.00% | 295.1만 |
|---|
| 2026.05.05 | ₩52,717 | ₩55,190 | ₩50,912 | ₩54,622 | +3.61% | 335.1만 |
|---|
| 2026.05.04 | ₩49,351 | ₩53,428 | ₩48,279 | ₩51,698 | +4.76% | 387만 |
|---|
| 2026.05.01 | ₩44,054 | ₩48,292 | ₩44,054 | ₩47,031 | +6.76% | 335.9만 |
|---|
| 2026.04.30 | ₩42,016 | ₩43,652 | ₩41,184 | ₩41,667 | -0.83% | 128.6만 |
|---|
| 2026.04.29 | ₩42,914 | ₩43,475 | ₩41,359 | ₩42,981 | +0.16% | 153.7만 |
|---|
| 2026.04.28 | ₩41,989 | ₩45,650 | ₩41,949 | ₩44,161 | +5.17% | 387.9만 |
|---|
| 2026.04.27 | ₩47,702 | ₩48,372 | ₩45,234 | ₩48,064 | +0.76% | 174.3만 |
|---|
| 2026.04.24 | ₩52,369 | ₩52,396 | ₩45,744 | ₩48,279 | -7.81% | 391만 |
|---|
| 2026.04.23 | ₩52,483 | ₩53,401 | ₩48,681 | ₩49,995 | -4.74% | 466.4만 |
|---|
| 2026.04.22 | ₩56,057 | ₩57,827 | ₩54,072 | ₩56,835 | +1.39% | 465만 |
|---|
| 2026.04.21 | ₩51,417 | ₩55,547 | ₩50,169 | ₩53,093 | +3.26% | 492.6만 |
|---|
| 2026.04.20 | ₩50,759 | ₩51,115 | ₩48,789 | ₩51,081 | +0.63% | 257.6만 |
|---|
| 2026.04.17 | ₩54,240 | ₩55,131 | ₩48,712 | ₩49,700 | -8.37% | 590.7만 |
|---|
| 2026.04.16 | ₩50,532 | ₩52,671 | ₩49,115 | ₩51,671 | +2.26% | 663.8만 |
|---|
| 2026.04.15 | ₩45,449 | ₩48,386 | ₩45,060 | ₩46,897 | +3.19% | 507.3만 |
|---|
| 2026.04.14 | ₩45,865 | ₩46,575 | ₩42,619 | ₩43,370 | -5.44% | 929.4만 |
|---|
| 2026.04.13 | ₩32,266 | ₩39,744 | ₩32,159 | ₩39,602 | +22.73% | 544.4만 |
|---|
| 2026.04.10 | ₩31,140 | ₩32,534 | ₩30,000 | ₩31,609 | +1.51% | 270.7만 |
|---|
| 2026.04.09 | ₩33,661 | ₩33,795 | ₩30,657 | ₩31,529 | -6.33% | 276만 |
|---|
| 2026.04.08 | ₩37,014 | ₩37,657 | ₩33,688 | ₩34,090 | -7.90% | 189.7만 |
|---|
| 2026.04.07 | ₩34,130 | ₩34,452 | ₩32,280 | ₩33,835 | -0.86% | 126.8만 |
|---|
| 2026.04.06 | ₩35,780 | ₩36,383 | ₩34,170 | ₩34,962 | -2.29% | 88만 |
|---|
| 2026.04.02 | ₩33,513 | ₩35,391 | ₩32,481 | ₩35,391 | +5.60% | 129.9만 |
|---|
| 2026.04.01 | ₩36,812 | ₩37,014 | ₩34,633 | ₩34,948 | -5.06% | 178.2만 |
|---|
| 2026.03.31 | ₩32,695 | ₩35,941 | ₩32,508 | ₩35,793 | +9.47% | 158.7만 |
|---|
| 2026.03.30 | ₩32,615 | ₩33,111 | ₩31,166 | ₩31,985 | -1.93% | 145.2만 |
|---|
| 2026.03.27 | ₩32,883 | ₩33,352 | ₩31,783 | ₩32,400 | -1.47% | 108.2만 |
|---|
| 2026.03.26 | ₩34,345 | ₩35,672 | ₩33,808 | ₩33,916 | -1.25% | 144.9만 |
|---|
| 2026.03.25 | ₩36,973 | ₩37,389 | ₩34,841 | ₩35,485 | -4.03% | 221.5만 |
|---|
| 2026.03.24 | ₩39,065 | ₩39,495 | ₩35,967 | ₩36,102 | -7.59% | 183만 |
|---|
| 2026.03.23 | ₩38,194 | ₩40,527 | ₩37,966 | ₩39,736 | +4.04% | 152.9만 |
|---|
| 2026.03.20 | ₩39,495 | ₩39,495 | ₩36,665 | ₩37,469 | -5.13% | 107.9만 |
|---|
| 2026.03.19 | ₩38,019 | ₩41,298 | ₩37,215 | ₩40,594 | +6.77% | 229.7만 |
|---|
| 2026.03.18 | ₩39,468 | ₩40,353 | ₩38,824 | ₩39,267 | -0.51% | 167.6만 |
|---|
| 2026.03.17 | ₩40,634 | ₩42,425 | ₩39,669 | ₩40,232 | -0.99% | 258.1만 |
|---|
| 2026.03.16 | ₩41,077 | ₩42,324 | ₩40,152 | ₩40,916 | -0.39% | 340.7만 |
|---|
| 2026.03.13 | ₩42,666 | ₩43,511 | ₩39,971 | ₩40,473 | -5.14% | 313.2만 |
|---|
| 2026.03.12 | ₩45,623 | ₩47,414 | ₩42,405 | ₩42,686 | -6.44% | 385만 |
|---|
| 2026.03.11 | ₩46,589 | ₩49,284 | ₩43,612 | ₩44,899 | -3.63% | 1093.1만 |
|---|
| 2026.03.10 | ₩40,152 | ₩40,353 | ₩37,476 | ₩38,019 | -5.31% | 811.1만 |
|---|
| 2026.03.09 | ₩38,744 | ₩39,267 | ₩36,430 | ₩39,065 | +0.83% | 380.8만 |
|---|
| 2026.03.06 | ₩39,568 | ₩43,048 | ₩39,146 | ₩39,790 | +0.56% | 509.4만 |
|---|
| 2026.03.05 | ₩39,749 | ₩42,425 | ₩38,402 | ₩40,836 | +2.73% | 356만 |
|---|
| 2026.03.04 | ₩38,663 | ₩40,192 | ₩37,979 | ₩39,588 | +2.39% | 196.2만 |
|---|
| 2026.03.03 | ₩35,766 | ₩38,844 | ₩34,861 | ₩37,899 | +5.96% | 184.6만 |
|---|
| 2026.03.02 | ₩34,197 | ₩38,462 | ₩34,036 | ₩38,019 | +11.18% | 226.9만 |
|---|
| 2026.02.27 | ₩35,243 | ₩36,491 | ₩34,479 | ₩36,128 | +2.51% | 235.3만 |
|---|
| 2026.02.26 | ₩37,778 | ₩39,709 | ₩36,048 | ₩38,703 | +2.45% | 260만 |
|---|
| 2026.02.25 | ₩38,080 | ₩40,184 | ₩37,235 | ₩37,496 | -1.53% | 274.7만 |
|---|
| 2026.02.24 | ₩33,956 | ₩36,893 | ₩33,051 | ₩36,611 | +7.82% | 183.7만 |
|---|
| 2026.02.23 | ₩36,531 | ₩36,531 | ₩32,930 | ₩34,318 | -6.06% | 229.4만 |
|---|
| 2026.02.20 | ₩40,755 | ₩40,836 | ₩37,416 | ₩37,778 | -7.31% | 218.7만 |
|---|
| 2026.02.19 | ₩42,767 | ₩44,275 | ₩41,962 | ₩42,405 | -0.85% | 122.5만 |
|---|
| 2026.02.18 | ₩41,137 | ₩42,787 | ₩39,709 | ₩42,203 | +2.59% | 120.7만 |
|---|
| 2026.02.17 | ₩43,330 | ₩43,994 | ₩40,453 | ₩41,077 | -5.20% | 173.9만 |
|---|
| 2026.02.13 | ₩43,853 | ₩45,563 | ₩41,882 | ₩44,497 | +1.47% | 197.9만 |
|---|
| 2026.02.12 | ₩43,290 | ₩43,974 | ₩40,393 | ₩42,606 | -1.58% | 237만 |
|---|
| 2026.02.11 | ₩46,549 | ₩46,589 | ₩41,218 | ₩42,887 | -7.87% | 332.8만 |
|---|
| 2026.02.10 | ₩44,617 | ₩47,494 | ₩42,928 | ₩44,537 | -0.18% | 389.9만 |
|---|
| 2026.02.09 | ₩38,683 | ₩44,316 | ₩37,979 | ₩42,767 | +10.56% | 583.5만 |
|---|
| 2026.02.06 | ₩34,439 | ₩35,988 | ₩33,956 | ₩35,847 | +4.09% | 199.1만 |
|---|
| 2026.02.05 | ₩37,537 | ₩38,019 | ₩32,186 | ₩32,870 | -12.43% | 254.7만 |
|---|
| 2026.02.04 | ₩41,922 | ₩42,083 | ₩36,893 | ₩38,140 | -9.02% | 239.9만 |
|---|
| 2026.02.03 | ₩44,698 | ₩45,181 | ₩40,997 | ₩42,485 | -4.95% | 284.1만 |
|---|
| 2026.02.02 | ₩52,101 | ₩52,181 | ₩45,623 | ₩45,704 | -12.28% | 288.7만 |
|---|
| 2026.01.30 | ₩50,451 | ₩50,894 | ₩47,554 | ₩48,319 | -4.23% | 123.5만 |
|---|
| 2026.01.29 | ₩51,698 | ₩51,855 | ₩46,468 | ₩50,974 | -1.40% | 286.4만 |
|---|
| 2026.01.28 | ₩54,595 | ₩58,900 | ₩52,825 | ₩53,468 | -2.06% | 216.6만 |
|---|
| 2026.01.27 | ₩57,612 | ₩57,773 | ₩53,951 | ₩54,756 | -4.96% | 167.8만 |
|---|
| 2026.01.26 | ₩57,492 | ₩61,495 | ₩57,210 | ₩59,664 | +3.78% | 147.3만 |
|---|
| 2026.01.23 | ₩53,549 | ₩57,934 | ₩53,066 | ₩56,365 | +5.26% | 137.6만 |
|---|
| 2026.01.22 | ₩57,653 | ₩58,296 | ₩56,043 | ₩57,089 | -0.98% | 110.8만 |
|---|
| 2026.01.21 | ₩57,974 | ₩58,256 | ₩52,402 | ₩54,434 | -6.11% | 234.2만 |
|---|
| 2026.01.20 | ₩63,084 | ₩63,285 | ₩58,075 | ₩58,417 | -7.40% | 133.2만 |
|---|
| 2026.01.16 | ₩65,317 | ₩66,584 | ₩63,003 | ₩66,101 | +1.20% | 87.5만 |
|---|
| 2026.01.15 | ₩68,958 | ₩68,998 | ₩65,019 | ₩65,256 | -5.37% | 115.7만 |
|---|
| 2026.01.14 | ₩73,745 | ₩73,846 | ₩66,001 | ₩68,073 | -7.69% | 160.3만 |
|---|
| 2026.01.13 | ₩76,401 | ₩78,432 | ₩72,860 | ₩74,349 | -2.69% | 152.1만 |
|---|
| 2026.01.12 | ₩71,130 | ₩77,608 | ₩70,692 | ₩76,200 | +7.13% | 186만 |
|---|
| 2026.01.09 | ₩67,107 | ₩72,901 | ₩65,176 | ₩71,855 | +7.07% | 154.7만 |
|---|
| 2026.01.08 | ₩66,021 | ₩66,262 | ₩62,963 | ₩65,458 | -0.85% | 93.3만 |
|---|
| 2026.01.07 | ₩69,642 | ₩69,642 | ₩67,067 | ₩67,711 | -2.77% | 70.7만 |
|---|
| 2026.01.06 | ₩67,711 | ₩69,119 | ₩66,222 | ₩68,395 | +1.01% | 84.1만 |
|---|
| 2026.01.05 | ₩71,694 | ₩74,027 | ₩67,349 | ₩67,630 | -5.67% | 187.6만 |
|---|
| 2026.01.02 | ₩71,050 | ₩71,734 | ₩68,716 | ₩69,762 | -1.81% | 116.2만 |
|---|
| 2025.12.31 | ₩70,688 | ₩70,929 | ₩69,199 | ₩69,320 | -1.94% | 42.6만 |
|---|
| 2025.12.30 | ₩70,326 | ₩71,794 | ₩70,004 | ₩70,969 | +0.92% | 61.8만 |
|---|
| 2025.12.29 | ₩68,636 | ₩71,935 | ₩67,831 | ₩69,642 | +1.47% | 99.1만 |
|---|
| 2025.12.26 | ₩71,573 | ₩73,343 | ₩70,285 | ₩71,573 | 0.00% | 68.5만 |
|---|
| 2025.12.24 | ₩69,602 | ₩71,855 | ₩69,199 | ₩71,412 | +2.60% | 69.9만 |
|---|
| 2025.12.23 | ₩70,808 | ₩71,130 | ₩67,590 | ₩69,843 | -1.36% | 150만 |
|---|
| 2025.12.22 | ₩71,211 | ₩72,337 | ₩68,274 | ₩72,056 | +1.19% | 182.6만 |
|---|
| 2025.12.19 | ₩65,377 | ₩69,682 | ₩65,216 | ₩67,831 | +3.75% | 256.3만 |
|---|
| 2025.12.18 | ₩61,555 | ₩62,762 | ₩58,739 | ₩59,624 | -3.14% | 213.1만 |
|---|
| 2025.12.17 | ₩62,199 | ₩62,963 | ₩57,773 | ₩58,699 | -5.63% | 305.7만 |
|---|
| 2025.12.16 | ₩63,164 | ₩66,624 | ₩62,963 | ₩65,860 | +4.27% | 145.9만 |
|---|
| 2025.12.15 | ₩65,417 | ₩65,779 | ₩60,911 | ₩63,285 | -3.26% | 198만 |
|---|
| 2025.12.12 | ₩71,573 | ₩72,659 | ₩63,969 | ₩66,785 | -6.69% | 305.6만 |
|---|
| 2025.12.11 | ₩66,665 | ₩76,119 | ₩63,044 | ₩73,585 | +10.38% | 659.6만 |
|---|
| 2025.12.10 | ₩93,218 | ₩96,034 | ₩89,597 | ₩94,425 | +1.29% | 397.8만 |
|---|
| 2025.12.09 | ₩91,689 | ₩93,741 | ₩90,281 | ₩92,976 | +1.40% | 109.8만 |
|---|
| 2025.12.08 | ₩93,057 | ₩95,511 | ₩89,034 | ₩92,172 | -0.95% | 126.4만 |
|---|
| 2025.12.05 | ₩90,925 | ₩91,267 | ₩86,459 | ₩89,637 | -1.42% | 175.5만 |
|---|
| 2025.12.04 | ₩81,872 | ₩87,871 | ₩80,867 | ₩86,982 | +6.24% | 103.2만 |
|---|
| 2025.12.03 | ₩76,119 | ₩82,073 | ₩75,797 | ₩81,953 | +7.66% | 98.8만 |
|---|
| 2025.12.02 | ₩80,263 | ₩83,482 | ₩76,099 | ₩76,843 | -4.26% | 91.5만 |
|---|
| 2025.12.01 | ₩76,280 | ₩78,698 | ₩73,544 | ₩76,884 | +0.79% | 51.1만 |
|---|
| 2025.11.28 | ₩75,737 | ₩77,849 | ₩74,228 | ₩77,487 | +2.31% | 76.5만 |
|---|
| 2025.11.26 | ₩83,441 | ₩83,683 | ₩78,050 | ₩79,981 | -4.15% | 149.8만 |
|---|
| 2025.11.25 | ₩72,176 | ₩75,878 | ₩65,458 | ₩74,148 | +2.73% | 137.7만 |
|---|
| 2025.11.24 | ₩73,745 | ₩79,096 | ₩72,176 | ₩76,763 | +4.09% | 154.5만 |
|---|
| 2025.11.21 | ₩82,214 | ₩82,999 | ₩71,291 | ₩75,475 | -8.20% | 161.4만 |
|---|
| 2025.11.20 | ₩102,793 | ₩105,489 | ₩84,930 | ₩85,252 | -17.06% | 86만 |
|---|
| 2025.11.19 | ₩92,695 | ₩100,403 | ₩91,496 | ₩98,247 | +5.99% | 72.7만 |
|---|
| 2025.11.18 | ₩90,281 | ₩96,678 | ₩88,993 | ₩94,183 | +4.32% | 42.7만 |
|---|
| 2025.11.17 | ₩92,132 | ₩96,034 | ₩89,838 | ₩93,459 | +1.44% | 54.8만 |
|---|
| 2025.11.14 | ₩86,097 | ₩99,599 | ₩86,016 | ₩96,195 | +11.73% | 151.7만 |
|---|
| 2025.11.13 | ₩98,005 | ₩98,528 | ₩89,718 | ₩91,810 | -6.32% | 87.4만 |
|---|
| 2025.11.12 | ₩108,627 | ₩108,864 | ₩99,414 | ₩100,178 | -7.78% | 62.7만 |
|---|
| 2025.11.11 | ₩109,311 | ₩109,701 | ₩101,848 | ₩108,627 | -0.63% | 41.6만 |
|---|
| 2025.11.10 | ₩117,880 | ₩118,886 | ₩109,472 | ₩112,851 | -4.27% | 45.4만 |
|---|
| 2025.11.07 | ₩111,443 | ₩112,650 | ₩105,046 | ₩111,644 | +0.18% | 42.7만 |
|---|
| 2025.11.06 | ₩120,294 | ₩120,696 | ₩111,684 | ₩116,110 | -3.48% | 44.8만 |
|---|
| 2025.11.05 | ₩120,374 | ₩124,438 | ₩119,308 | ₩122,547 | +1.80% | 28.8만 |
|---|
| 2025.11.04 | ₩122,306 | ₩127,656 | ₩117,518 | ₩120,495 | -1.48% | 46.4만 |
|---|
| 2025.11.03 | ₩137,272 | ₩138,036 | ₩127,656 | ₩130,392 | -5.01% | 41.2만 |
|---|
| 2025.10.31 | ₩133,088 | ₩138,624 | ₩129,547 | ₩135,421 | +1.75% | 52.2만 |
|---|
| 2025.10.30 | ₩142,321 | ₩143,588 | ₩129,149 | ₩129,708 | -8.86% | 86.3만 |
|---|
| 2025.10.29 | ₩156,784 | ₩156,784 | ₩145,238 | ₩149,744 | -4.49% | 70.7만 |
|---|
| 2025.10.28 | ₩158,032 | ₩160,969 | ₩155,569 | ₩155,738 | -1.45% | 49.2만 |
|---|
| 2025.10.27 | ₩162,216 | ₩162,683 | ₩154,692 | ₩156,382 | -3.60% | 50.9만 |
|---|
| 2025.10.24 | ₩161,653 | ₩163,097 | ₩157,629 | ₩158,877 | -1.72% | 39.2만 |
|---|
| 2025.10.23 | ₩147,893 | ₩158,514 | ₩147,249 | ₩155,215 | +4.95% | 47만 |
|---|
| 2025.10.22 | ₩150,106 | ₩152,399 | ₩143,669 | ₩147,612 | -1.66% | 43.6만 |
|---|
| 2025.10.21 | ₩153,123 | ₩155,895 | ₩147,177 | ₩150,146 | -1.94% | 60만 |
|---|
| 2025.10.20 | ₩166,118 | ₩166,601 | ₩150,549 | ₩152,560 | -8.16% | 110.7만 |
|---|
| 2025.10.17 | ₩185,068 | ₩185,188 | ₩164,429 | ₩168,975 | -8.70% | 112.2만 |
|---|
| 2025.10.16 | ₩188,085 | ₩207,799 | ₩184,384 | ₩196,212 | +4.32% | 109.3만 |
|---|
| 2025.10.15 | ₩186,717 | ₩193,838 | ₩179,314 | ₩184,746 | -1.06% | 41.5만 |
|---|
| 2025.10.14 | ₩185,792 | ₩186,182 | ₩170,785 | ₩179,435 | -3.42% | 55.1만 |
|---|
| 2025.10.13 | ₩179,375 | ₩197,298 | ₩178,590 | ₩190,620 | +6.27% | 93만 |
|---|
| 2025.10.10 | ₩182,613 | ₩190,833 | ₩171,912 | ₩172,998 | -5.27% | 140.9만 |
|---|