시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2x Long OSCR ETF 과거 주가
Defiance Daily Target 2x Long OSCR ETF · OSCX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2x Long OSCR ETF · OSCX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,629 | ₩53,643 | ₩51,671 | ₩52,680 | -1.77% | 2.9천 |
| 2026.10.08 | ₩52,302 | ₩52,302 | ₩51,520 | ₩51,520 | -1.49% | 1.1천 |
| 2026.10.07 | ₩51,410 | ₩52,302 | ₩50,987 | ₩51,704 | +0.57% | 1.2만 |
| 2026.10.06 | ₩49,620 | ₩50,947 | ₩49,620 | ₩49,727 | +0.22% | 1.9천 |
| 2026.10.05 | ₩44,953 | ₩50,786 | ₩44,953 | ₩50,096 | +11.44% | 1.1만 |
| 2026.10.02 | ₩44,282 | ₩46,240 | ₩44,282 | ₩45,862 | +3.57% | 5.3천 |
| 2026.10.01 | ₩45,818 | ₩45,818 | ₩42,693 | ₩42,732 | -6.73% | 7.7천 |
| 2026.09.30 | ₩44,872 | ₩45,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,885 |
| +2.26% |
| 8.7천 |
| 2026.09.29 | ₩41,271 | ₩42,708 | ₩41,271 | ₩42,708 | +3.48% | 1.3만 |
|---|
| 2026.09.28 | ₩41,908 | ₩44,108 | ₩41,908 | ₩42,641 | +1.75% | 1.7만 |
|---|
| 2026.09.25 | ₩41,841 | ₩43,518 | ₩40,534 | ₩42,163 | +0.77% | 1.9만 |
|---|
| 2026.09.24 | ₩44,859 | ₩44,859 | ₩38,985 | ₩40,554 | -9.60% | 1.4만 |
|---|
| 2026.09.23 | ₩45,690 | ₩46,119 | ₩43,410 | ₩45,395 | -0.65% | 1.5만 |
|---|
| 2026.09.22 | ₩47,487 | ₩47,487 | ₩41,895 | ₩45,818 | -3.52% | 2.4만 |
|---|
| 2026.09.21 | ₩47,192 | ₩50,022 | ₩46,455 | ₩47,733 | +1.15% | 1.5만 |
|---|
| 2026.09.18 | ₩49,982 | ₩50,387 | ₩48,953 | ₩50,387 | +0.81% | 2.2천 |
|---|
| 2026.09.17 | ₩52,422 | ₩53,080 | ₩50,003 | ₩50,003 | -4.61% | 2.9만 |
|---|
| 2026.09.16 | ₩49,284 | ₩50,970 | ₩48,292 | ₩50,970 | +3.42% | 1.8천 |
|---|
| 2026.09.15 | ₩55,078 | ₩55,386 | ₩51,555 | ₩51,737 | -6.07% | 2.6천 |
|---|
| 2026.09.14 | ₩55,574 | ₩58,417 | ₩54,179 | ₩56,519 | +1.70% | 1.3만 |
|---|
| 2026.09.11 | ₩56,781 | ₩56,781 | ₩52,825 | ₩52,845 | -6.93% | 2.7만 |
|---|
| 2026.09.10 | ₩52,972 | ₩54,756 | ₩49,298 | ₩52,359 | -1.16% | 5.8천 |
|---|
| 2026.09.09 | ₩50,525 | ₩50,525 | ₩46,119 | ₩49,583 | -1.86% | 9.1천 |
|---|
| 2026.09.08 | ₩153,633 | ₩162,110 | ₩153,633 | ₩162,110 | +5.52% | 300 |
|---|
| 2026.09.04 | ₩155,591 | ₩155,591 | ₩148,624 | ₩154,350 | -0.80% | 3.7천 |
|---|
| 2026.09.03 | ₩144,769 | ₩154,295 | ₩144,769 | ₩154,295 | +6.58% | 3.2천 |
|---|
| 2026.09.02 | ₩136,119 | ₩141,657 | ₩136,119 | ₩137,528 | +1.04% | 1.1만 |
|---|
| 2026.09.01 | ₩137,594 | ₩138,237 | ₩133,564 | ₩133,564 | -2.93% | 2.8천 |
|---|
| 2026.08.31 | ₩133,795 | ₩135,567 | ₩133,034 | ₩135,567 | +1.33% | 6.8천 |
|---|
| 2026.08.28 | ₩130,532 | ₩148,859 | ₩130,532 | ₩140,835 | +7.89% | 6천 |
|---|
| 2026.08.27 | ₩144,963 | ₩146,391 | ₩136,536 | ₩136,536 | -5.81% | 1.2만 |
|---|
| 2026.08.26 | ₩140,397 | ₩154,196 | ₩140,397 | ₩146,946 | +4.67% | 1.2만 |
|---|
| 2026.08.25 | ₩153,278 | ₩153,278 | ₩141,148 | ₩145,281 | -5.22% | 2.6천 |
|---|
| 2026.08.24 | ₩152,714 | ₩152,714 | ₩152,714 | ₩152,714 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩142,878 | ₩153,988 | ₩142,878 | ₩153,988 | +7.78% | 900 |
|---|
| 2026.08.20 | ₩166,896 | ₩166,896 | ₩150,247 | ₩150,247 | -9.98% | 3.2천 |
|---|
| 2026.08.19 | ₩145,734 | ₩158,627 | ₩145,037 | ₩158,627 | +8.85% | 1.8천 |
|---|
| 2026.08.18 | ₩149,221 | ₩157,656 | ₩149,221 | ₩150,127 | +0.61% | 1.4천 |
|---|
| 2026.08.17 | ₩163,906 | ₩163,906 | ₩149,274 | ₩151,993 | -7.27% | 1.2천 |
|---|
| 2026.08.14 | ₩162,665 | ₩167,634 | ₩161,989 | ₩163,271 | +0.37% | 3.5천 |
|---|
| 2026.08.13 | ₩139,807 | ₩144,515 | ₩139,807 | ₩144,515 | +3.37% | 1.5천 |
|---|
| 2026.08.12 | ₩127,656 | ₩135,994 | ₩124,639 | ₩135,994 | +6.53% | 1.7천 |
|---|
| 2026.08.11 | ₩113,548 | ₩120,424 | ₩113,548 | ₩120,424 | +6.06% | 2.9천 |
|---|
| 2026.08.10 | ₩124,049 | ₩127,086 | ₩118,694 | ₩118,694 | -4.32% | 1.3만 |
|---|
| 2026.08.07 | ₩105,247 | ₩120,817 | ₩101,291 | ₩120,817 | +14.79% | 1.1만 |
|---|
| 2026.08.06 | ₩113,401 | ₩118,993 | ₩103,262 | ₩109,776 | -3.20% | 2.7만 |
|---|
| 2026.08.05 | ₩150,253 | ₩150,562 | ₩144,526 | ₩144,526 | -3.81% | 2천 |
|---|
| 2026.08.04 | ₩149,482 | ₩149,482 | ₩147,406 | ₩147,406 | -1.39% | 1.3천 |
|---|
| 2026.08.03 | ₩152,292 | ₩152,292 | ₩150,272 | ₩150,272 | -1.33% | 1.3천 |
|---|
| 2026.07.31 | ₩147,531 | ₩156,610 | ₩147,531 | ₩156,610 | +6.15% | 900 |
|---|
| 2026.07.30 | ₩149,462 | ₩156,019 | ₩147,129 | ₩156,019 | +4.39% | 1.7천 |
|---|
| 2026.07.29 | ₩156,127 | ₩156,127 | ₩148,135 | ₩149,119 | -4.49% | 1.9천 |
|---|
| 2026.07.28 | ₩128,756 | ₩159,292 | ₩128,729 | ₩158,637 | +23.21% | 2.9천 |
|---|
| 2026.07.27 | ₩130,238 | ₩130,647 | ₩126,798 | ₩129,795 | -0.34% | 3.1천 |
|---|
| 2026.07.24 | ₩137,799 | ₩139,444 | ₩128,563 | ₩128,563 | -6.70% | 1.6천 |
|---|
| 2026.07.23 | ₩135,327 | ₩136,246 | ₩135,327 | ₩136,246 | +0.68% | 800 |
|---|
| 2026.07.22 | ₩145,211 | ₩148,121 | ₩141,672 | ₩141,672 | -2.44% | 1.8천 |
|---|
| 2026.07.21 | ₩155,072 | ₩155,072 | ₩155,072 | ₩155,072 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩145,560 | ₩145,560 | ₩142,200 | ₩143,364 | -1.51% | 1.3천 |
|---|
| 2026.07.17 | ₩134,080 | ₩139,592 | ₩134,080 | ₩138,366 | +3.20% | 2.6천 |
|---|
| 2026.07.16 | ₩139,807 | ₩139,807 | ₩136,214 | ₩136,214 | -2.57% | 2.4천 |
|---|
| 2026.07.15 | ₩162,457 | ₩164,100 | ₩152,171 | ₩154,255 | -5.05% | 3.7천 |
|---|
| 2026.07.14 | ₩155,269 | ₩159,048 | ₩154,116 | ₩159,048 | +2.43% | 5.4천 |
|---|
| 2026.07.13 | ₩164,811 | ₩164,811 | ₩164,687 | ₩164,687 | -0.07% | 900 |
|---|
| 2026.07.10 | ₩155,095 | ₩157,012 | ₩154,190 | ₩154,190 | -0.58% | 1.4천 |
|---|
| 2026.07.09 | ₩152,520 | ₩161,190 | ₩152,520 | ₩161,190 | +5.68% | 2.1천 |
|---|
| 2026.07.08 | ₩158,367 | ₩161,706 | ₩157,776 | ₩157,776 | -0.37% | 4.4천 |
|---|
| 2026.07.07 | ₩160,727 | ₩160,727 | ₩160,727 | ₩160,727 | 0.00% | 900 |
|---|
| 2026.07.06 | ₩165,703 | ₩173,682 | ₩159,105 | ₩164,130 | -0.95% | 2.8천 |
|---|
| 2026.07.02 | ₩179,905 | ₩182,386 | ₩168,908 | ₩171,910 | -4.44% | 9.5천 |
|---|
| 2026.07.01 | ₩145,969 | ₩169,478 | ₩145,969 | ₩168,657 | +15.54% | 1.7만 |
|---|
| 2026.06.30 | ₩139,458 | ₩142,710 | ₩131,425 | ₩137,897 | -1.12% | 3.5천 |
|---|
| 2026.06.29 | ₩154,733 | ₩158,997 | ₩143,803 | ₩146,287 | -5.46% | 9.1천 |
|---|
| 2026.06.26 | ₩145,888 | ₩154,987 | ₩144,889 | ₩150,351 | +3.06% | 9.5천 |
|---|
| 2026.06.25 | ₩143,106 | ₩143,106 | ₩136,990 | ₩139,607 | -2.44% | 2.9천 |
|---|
| 2026.06.24 | ₩141,870 | ₩144,259 | ₩139,713 | ₩144,259 | +1.68% | 4.3천 |
|---|
| 2026.06.23 | ₩147,652 | ₩154,438 | ₩143,743 | ₩153,571 | +4.01% | 7.3천 |
|---|
| 2026.06.22 | ₩145,580 | ₩145,841 | ₩139,617 | ₩139,617 | -4.10% | 3.6천 |
|---|
| 2026.06.18 | ₩137,540 | ₩138,264 | ₩130,634 | ₩138,157 | +0.45% | 6.4천 |
|---|
| 2026.06.17 | ₩142,428 | ₩148,564 | ₩136,709 | ₩137,378 | -3.55% | 1.1만 |
|---|
| 2026.06.16 | ₩147,571 | ₩150,964 | ₩139,471 | ₩139,471 | -5.49% | 3.3천 |
|---|
| 2026.06.15 | ₩136,387 | ₩146,055 | ₩129,440 | ₩145,668 | +6.81% | 1만 |
|---|
| 2026.06.12 | ₩138,586 | ₩139,816 | ₩132,256 | ₩137,993 | -0.43% | 1.1만 |
|---|
| 2026.06.11 | ₩132,779 | ₩146,800 | ₩130,218 | ₩144,856 | +9.10% | 1.9만 |
|---|
| 2026.06.10 | ₩140,920 | ₩147,746 | ₩134,201 | ₩134,790 | -4.35% | 1.6만 |
|---|
| 2026.06.09 | ₩134,094 | ₩134,885 | ₩119,315 | ₩128,606 | -4.09% | 2.6만 |
|---|
| 2026.06.08 | ₩107,353 | ₩131,592 | ₩107,326 | ₩130,386 | +21.46% | 3.6만 |
|---|
| 2026.06.05 | ₩106,763 | ₩108,975 | ₩98,099 | ₩106,351 | -0.39% | 2.3만 |
|---|
| 2026.06.04 | ₩90,670 | ₩100,567 | ₩90,536 | ₩98,119 | +8.22% | 1.6만 |
|---|
| 2026.06.03 | ₩75,770 | ₩77,239 | ₩72,994 | ₩75,856 | +0.11% | 3.9천 |
|---|
| 2026.06.02 | ₩88,658 | ₩88,772 | ₩80,854 | ₩80,854 | -8.80% | 4.9천 |
|---|
| 2026.06.01 | ₩88,712 | ₩96,526 | ₩88,712 | ₩96,526 | +8.81% | 3.3천 |
|---|
| 2026.05.29 | ₩90,656 | ₩91,904 | ₩83,810 | ₩90,234 | -0.47% | 7.8천 |
|---|
| 2026.05.28 | ₩91,407 | ₩92,621 | ₩89,805 | ₩91,338 | -0.08% | 5.7천 |
|---|
| 2026.05.27 | ₩92,771 | ₩92,771 | ₩87,009 | ₩88,563 | -4.54% | 4.9천 |
|---|
| 2026.05.26 | ₩88,631 | ₩90,178 | ₩87,998 | ₩87,998 | -0.71% | 5.9천 |
|---|
| 2026.05.22 | ₩90,254 | ₩94,296 | ₩89,794 | ₩94,296 | +4.48% | 3.3만 |
|---|
| 2026.05.21 | ₩100,983 | ₩100,983 | ₩88,692 | ₩90,144 | -10.73% | 8.5천 |
|---|
| 2026.05.20 | ₩102,270 | ₩102,739 | ₩100,580 | ₩101,365 | -0.89% | 4천 |
|---|
| 2026.05.19 | ₩117,411 | ₩117,411 | ₩110,585 | ₩111,476 | -5.05% | 5.8천 |
|---|
| 2026.05.18 | ₩107,286 | ₩120,696 | ₩107,286 | ₩120,006 | +11.86% | 1.5만 |
|---|
| 2026.05.15 | ₩96,503 | ₩102,726 | ₩96,148 | ₩101,448 | +5.12% | 5.4천 |
|---|
| 2026.05.14 | ₩106,843 | ₩106,843 | ₩96,718 | ₩100,005 | -6.40% | 8.1천 |
|---|
| 2026.05.13 | ₩99,762 | ₩110,209 | ₩99,695 | ₩104,554 | +4.80% | 1.1만 |
|---|
| 2026.05.12 | ₩87,786 | ₩105,987 | ₩87,786 | ₩105,987 | +20.73% | 1.4만 |
|---|
| 2026.05.11 | ₩87,156 | ₩91,489 | ₩82,301 | ₩91,489 | +4.97% | 7.6천 |
|---|
| 2026.05.08 | ₩76,696 | ₩86,097 | ₩76,696 | ₩85,855 | +11.94% | 6.4천 |
|---|
| 2026.05.07 | ₩73,088 | ₩82,228 | ₩71,345 | ₩82,228 | +12.50% | 1.5만 |
|---|
| 2026.05.06 | ₩66,249 | ₩76,602 | ₩64,345 | ₩75,419 | +13.84% | 1.8만 |
|---|
| 2026.05.05 | ₩67,389 | ₩67,389 | ₩61,421 | ₩61,963 | -8.05% | 6.1천 |
|---|
| 2026.05.04 | ₩67,630 | ₩67,630 | ₩64,009 | ₩66,537 | -1.62% | 7.1천 |
|---|
| 2026.05.01 | ₩64,751 | ₩66,906 | ₩63,580 | ₩65,829 | +1.67% | 3.6천 |
|---|
| 2026.04.30 | ₩61,032 | ₩66,034 | ₩60,053 | ₩65,700 | +7.65% | 4.8천 |
|---|
| 2026.04.29 | ₩61,019 | ₩62,983 | ₩59,302 | ₩62,128 | +1.82% | 4.9천 |
|---|
| 2026.04.28 | ₩57,036 | ₩63,433 | ₩57,036 | ₩63,038 | +10.52% | 1.6만 |
|---|
| 2026.04.27 | ₩56,050 | ₩59,544 | ₩56,050 | ₩57,384 | +2.38% | 2만 |
|---|
| 2026.04.24 | ₩53,509 | ₩55,123 | ₩53,468 | ₩55,123 | +3.02% | 2.7천 |
|---|
| 2026.04.23 | ₩52,476 | ₩52,794 | ₩52,154 | ₩52,794 | +0.61% | 2.8천 |
|---|
| 2026.04.22 | ₩52,141 | ₩52,986 | ₩51,363 | ₩52,684 | +1.04% | 6.7천 |
|---|
| 2026.04.21 | ₩56,137 | ₩56,526 | ₩51,390 | ₩51,410 | -8.42% | 1만 |
|---|
| 2026.04.20 | ₩52,744 | ₩53,167 | ₩51,423 | ₩52,943 | +0.38% | 6.2천 |
|---|
| 2026.04.17 | ₩50,987 | ₩50,987 | ₩48,426 | ₩48,879 | -4.13% | 5.1천 |
|---|
| 2026.04.16 | ₩48,279 | ₩48,279 | ₩47,313 | ₩48,170 | -0.23% | 4.7천 |
|---|
| 2026.04.15 | ₩44,436 | ₩48,299 | ₩44,436 | ₩47,891 | +7.77% | 5.3천 |
|---|
| 2026.04.14 | ₩49,392 | ₩49,392 | ₩46,012 | ₩46,137 | -6.59% | 8천 |
|---|
| 2026.04.13 | ₩39,857 | ₩47,541 | ₩39,615 | ₩47,440 | +19.03% | 1.2만 |
|---|
| 2026.04.10 | ₩42,579 | ₩42,721 | ₩41,151 | ₩41,416 | -2.73% | 4.8천 |
|---|
| 2026.04.09 | ₩42,847 | ₩42,847 | ₩40,473 | ₩41,899 | -2.21% | 7천 |
|---|
| 2026.04.08 | ₩41,573 | ₩44,423 | ₩40,266 | ₩42,649 | +2.59% | 2.9만 |
|---|
| 2026.04.07 | ₩33,996 | ₩35,294 | ₩33,272 | ₩33,948 | -0.14% | 3.7만 |
|---|
| 2026.04.06 | ₩29,343 | ₩32,933 | ₩29,343 | ₩32,933 | +12.23% | 2.8만 |
|---|
| 2026.04.02 | ₩26,265 | ₩28,907 | ₩26,265 | ₩28,849 | +9.84% | 8천 |
|---|
| 2026.04.01 | ₩27,505 | ₩28,095 | ₩27,264 | ₩28,071 | +2.06% | 1.4만 |
|---|
| 2026.03.31 | ₩24,877 | ₩27,385 | ₩24,823 | ₩26,970 | +8.42% | 1.1만 |
|---|
| 2026.03.30 | ₩25,346 | ₩25,346 | ₩23,636 | ₩24,063 | -5.06% | 1.1만 |
|---|
| 2026.03.27 | ₩27,452 | ₩27,452 | ₩25,132 | ₩25,657 | -6.54% | 2.5만 |
|---|
| 2026.03.26 | ₩29,772 | ₩31,247 | ₩28,846 | ₩29,056 | -2.41% | 2.1만 |
|---|
| 2026.03.25 | ₩32,440 | ₩32,440 | ₩29,530 | ₩30,823 | -4.99% | 1.4만 |
|---|
| 2026.03.24 | ₩30,429 | ₩32,119 | ₩29,638 | ₩30,067 | -1.19% | 1.1만 |
|---|
| 2026.03.23 | ₩33,178 | ₩33,645 | ₩30,885 | ₩30,997 | -6.57% | 1.1만 |
|---|
| 2026.03.20 | ₩35,565 | ₩35,726 | ₩32,615 | ₩33,178 | -6.71% | 7.6천 |
|---|
| 2026.03.19 | ₩37,443 | ₩39,047 | ₩36,504 | ₩37,148 | -0.79% | 4.8천 |
|---|
| 2026.03.18 | ₩36,992 | ₩40,769 | ₩36,906 | ₩38,725 | +4.68% | 2.2천 |
|---|
| 2026.03.17 | ₩38,033 | ₩39,106 | ₩37,550 | ₩38,339 | +0.80% | 3천 |
|---|
| 2026.03.16 | ₩37,765 | ₩37,899 | ₩36,853 | ₩37,046 | -1.90% | 2.9천 |
|---|
| 2026.03.13 | ₩37,121 | ₩38,027 | ₩35,619 | ₩36,681 | -1.18% | 5.3천 |
|---|
| 2026.03.12 | ₩37,282 | ₩38,467 | ₩35,297 | ₩35,447 | -4.92% | 1.1만 |
|---|
| 2026.03.11 | ₩37,561 | ₩37,979 | ₩36,316 | ₩37,909 | +0.93% | 1.7만 |
|---|
| 2026.03.10 | ₩41,090 | ₩41,090 | ₩35,855 | ₩37,550 | -8.62% | 2만 |
|---|
| 2026.03.09 | ₩39,910 | ₩41,412 | ₩37,282 | ₩41,348 | +3.60% | 3.9천 |
|---|
| 2026.03.06 | ₩41,520 | ₩43,236 | ₩40,232 | ₩41,047 | -1.14% | 7.7천 |
|---|
| 2026.03.05 | ₩46,669 | ₩47,662 | ₩43,960 | ₩44,132 | -5.44% | 8.3천 |
|---|
| 2026.03.04 | ₩41,412 | ₩49,555 | ₩41,412 | ₩48,756 | +17.73% | 9.5천 |
|---|
| 2026.03.03 | ₩40,500 | ₩40,575 | ₩37,936 | ₩40,307 | -0.48% | 5.5천 |
|---|
| 2026.03.02 | ₩37,174 | ₩42,271 | ₩37,174 | ₩42,174 | +13.45% | 1.7만 |
|---|
| 2026.02.27 | ₩38,140 | ₩41,439 | ₩37,389 | ₩40,178 | +5.34% | 1.3만 |
|---|
| 2026.02.26 | ₩37,657 | ₩40,554 | ₩37,604 | ₩40,473 | +7.48% | 1.1만 |
|---|
| 2026.02.25 | ₩34,761 | ₩36,804 | ₩34,385 | ₩36,466 | +4.91% | 1.9만 |
|---|
| 2026.02.24 | ₩34,010 | ₩34,010 | ₩29,933 | ₩33,178 | -2.44% | 1.9만 |
|---|
| 2026.02.23 | ₩37,657 | ₩37,657 | ₩33,795 | ₩34,042 | -9.60% | 2.5만 |
|---|
| 2026.02.20 | ₩40,339 | ₩40,393 | ₩37,228 | ₩38,639 | -4.22% | 1.7만 |
|---|
| 2026.02.19 | ₩40,983 | ₩41,627 | ₩38,945 | ₩41,541 | +1.36% | 9.4천 |
|---|
| 2026.02.18 | ₩39,481 | ₩42,914 | ₩39,481 | ₩41,546 | +5.23% | 1.1만 |
|---|
| 2026.02.17 | ₩39,052 | ₩41,144 | ₩38,355 | ₩39,685 | +1.62% | 8.2천 |
|---|
| 2026.02.13 | ₩42,174 | ₩43,129 | ₩39,910 | ₩40,018 | -5.11% | 3.8만 |
|---|
| 2026.02.12 | ₩44,524 | ₩46,723 | ₩39,948 | ₩41,841 | -6.02% | 4.8만 |
|---|
| 2026.02.11 | ₩38,837 | ₩44,524 | ₩38,784 | ₩40,994 | +5.55% | 4.7만 |
|---|
| 2026.02.10 | ₩41,305 | ₩45,409 | ₩36,853 | ₩37,174 | -10.00% | 14.2만 |
|---|
| 2026.02.09 | ₩32,937 | ₩36,418 | ₩31,542 | ₩35,774 | +8.62% | 4.6만 |
|---|
| 2026.02.06 | ₩32,239 | ₩35,002 | ₩31,944 | ₩33,473 | +3.83% | 2.8만 |
|---|
| 2026.02.05 | ₩38,140 | ₩40,232 | ₩34,299 | ₩35,034 | -8.14% | 2.5만 |
|---|
| 2026.02.04 | ₩43,397 | ₩43,719 | ₩38,789 | ₩39,401 | -9.21% | 1.9만 |
|---|
| 2026.02.03 | ₩44,577 | ₩45,275 | ₩41,546 | ₩43,628 | -2.13% | 1.6만 |
|---|
| 2026.02.02 | ₩46,299 | ₩46,401 | ₩43,923 | ₩44,443 | -4.01% | 9.5천 |
|---|
| 2026.01.30 | ₩48,708 | ₩50,558 | ₩46,508 | ₩46,771 | -3.98% | 9.7천 |
|---|
| 2026.01.29 | ₩51,551 | ₩51,551 | ₩48,279 | ₩50,612 | -1.82% | 6.8천 |
|---|
| 2026.01.28 | ₩51,283 | ₩52,302 | ₩50,049 | ₩50,591 | -1.35% | 4.4천 |
|---|
| 2026.01.27 | ₩52,302 | ₩53,643 | ₩50,022 | ₩50,515 | -3.42% | 1.6만 |
|---|
| 2026.01.26 | ₩54,608 | ₩56,674 | ₩54,394 | ₩56,674 | +3.78% | 5.8천 |
|---|
| 2026.01.23 | ₩56,110 | ₩56,808 | ₩53,911 | ₩56,164 | +0.10% | 5만 |
|---|
| 2026.01.22 | ₩55,145 | ₩57,639 | ₩52,892 | ₩56,336 | +2.16% | 9.7천 |
|---|
| 2026.01.21 | ₩57,827 | ₩57,827 | ₩50,301 | ₩54,453 | -5.83% | 5.2만 |
|---|
| 2026.01.20 | ₩59,651 | ₩61,421 | ₩58,068 | ₩58,578 | -1.80% | 9.9천 |
|---|
| 2026.01.16 | ₩70,186 | ₩70,186 | ₩63,138 | ₩63,529 | -9.48% | 3.3만 |
|---|
| 2026.01.15 | ₩65,820 | ₩76,280 | ₩62,011 | ₩70,648 | +7.33% | 2.8만 |
|---|
| 2026.01.14 | ₩70,755 | ₩71,881 | ₩63,567 | ₩64,801 | -8.42% | 2만 |
|---|
| 2026.01.13 | ₩74,081 | ₩77,256 | ₩69,639 | ₩70,433 | -4.92% | 1.1만 |
|---|
| 2026.01.12 | ₩73,920 | ₩74,081 | ₩66,946 | ₩72,686 | -1.67% | 1.8만 |
|---|
| 2026.01.09 | ₩75,154 | ₩76,816 | ₩71,345 | ₩73,287 | -2.48% | 2.9만 |
|---|
| 2026.01.08 | ₩73,437 | ₩73,437 | ₩66,517 | ₩67,483 | -8.11% | 3.9만 |
|---|
| 2026.01.07 | ₩64,586 | ₩65,176 | ₩59,522 | ₩64,339 | -0.38% | 1.5만 |
|---|
| 2026.01.06 | ₩64,425 | ₩68,448 | ₩64,264 | ₩64,409 | -0.02% | 1.2만 |
|---|
| 2026.01.05 | ₩58,363 | ₩67,590 | ₩57,559 | ₩65,176 | +11.67% | 3.1만 |
|---|
| 2026.01.02 | ₩50,317 | ₩54,447 | ₩49,298 | ₩53,326 | +5.98% | 1.5만 |
|---|
| 2025.12.31 | ₩49,700 | ₩49,727 | ₩48,225 | ₩49,325 | -0.76% | 2만 |
|---|
| 2025.12.30 | ₩50,853 | ₩52,355 | ₩49,995 | ₩50,301 | -1.09% | 7.4천 |
|---|
| 2025.12.29 | ₩51,175 | ₩52,731 | ₩49,190 | ₩50,671 | -0.99% | 1.6만 |
|---|
| 2025.12.26 | ₩52,838 | ₩53,589 | ₩52,302 | ₩53,471 | +1.20% | 5.9천 |
|---|
| 2025.12.24 | ₩52,892 | ₩54,340 | ₩52,194 | ₩53,777 | +1.67% | 5.8천 |
|---|
| 2025.12.23 | ₩53,401 | ₩53,536 | ₩51,819 | ₩53,305 | -0.18% | 7.7천 |
|---|
| 2025.12.22 | ₩54,072 | ₩56,110 | ₩53,267 | ₩54,673 | +1.11% | 1.2만 |
|---|
| 2025.12.19 | ₩52,892 | ₩56,325 | ₩52,624 | ₩53,857 | +1.83% | 1.4만 |
|---|
| 2025.12.18 | ₩59,007 | ₩60,316 | ₩51,980 | ₩52,967 | -10.24% | 2.9만 |
|---|
| 2025.12.17 | ₩59,222 | ₩64,425 | ₩57,022 | ₩57,221 | -3.38% | 2.5만 |
|---|
| 2025.12.16 | ₩62,172 | ₩63,245 | ₩57,988 | ₩59,758 | -3.88% | 9.5천 |
|---|
| 2025.12.15 | ₩67,590 | ₩68,212 | ₩62,708 | ₩63,781 | -5.63% | 1.5만 |
|---|
| 2025.12.12 | ₩62,816 | ₩68,545 | ₩62,816 | ₩67,322 | +7.17% | 3.3만 |
|---|
| 2025.12.11 | ₩61,099 | ₩66,517 | ₩60,482 | ₩61,603 | +0.83% | 3.4만 |
|---|
| 2025.12.10 | ₩70,057 | ₩70,057 | ₩59,597 | ₩59,758 | -14.70% | 4.6만 |
|---|
| 2025.12.09 | ₩71,184 | ₩72,257 | ₩69,038 | ₩71,189 | +0.01% | 7.3천 |
|---|
| 2025.12.08 | ₩71,238 | ₩71,559 | ₩67,590 | ₩69,714 | -2.14% | 1.2만 |
|---|
| 2025.12.05 | ₩73,705 | ₩73,705 | ₩68,770 | ₩69,709 | -5.42% | 1.2만 |
|---|
| 2025.12.04 | ₩72,954 | ₩77,669 | ₩70,004 | ₩73,346 | +0.54% | 1.6만 |
|---|
| 2025.12.03 | ₩70,755 | ₩74,295 | ₩67,697 | ₩72,353 | +2.26% | 1.8만 |
|---|
| 2025.12.02 | ₩70,594 | ₩73,598 | ₩67,263 | ₩71,002 | +0.58% | 3.5만 |
|---|
| 2025.12.01 | ₩73,866 | ₩77,782 | ₩68,931 | ₩69,221 | -6.29% | 2.8만 |
|---|
| 2025.11.28 | ₩83,200 | ₩83,200 | ₩80,089 | ₩81,054 | -2.58% | 4만 |
|---|
| 2025.11.26 | ₩78,265 | ₩87,009 | ₩77,192 | ₩83,093 | +6.17% | 9만 |
|---|
| 2025.11.25 | ₩68,770 | ₩74,349 | ₩67,912 | ₩71,436 | +3.88% | 6.7만 |
|---|
| 2025.11.24 | ₩67,483 | ₩72,418 | ₩62,548 | ₩69,575 | +3.10% | 35.7만 |
|---|
| 2025.11.21 | ₩44,524 | ₩48,279 | ₩42,163 | ₩47,613 | +6.94% | 2.5만 |
|---|
| 2025.11.20 | ₩55,198 | ₩55,252 | ₩44,684 | ₩44,996 | -18.48% | 5.7만 |
|---|
| 2025.11.19 | ₩56,405 | ₩57,076 | ₩52,114 | ₩52,962 | -6.11% | 1.9만 |
|---|
| 2025.11.18 | ₩53,160 | ₩59,061 | ₩49,244 | ₩57,934 | +8.98% | 4.5만 |
|---|
| 2025.11.17 | ₩54,179 | ₩58,042 | ₩52,731 | ₩54,335 | +0.29% | 4.3만 |
|---|
| 2025.11.14 | ₩49,405 | ₩54,517 | ₩49,030 | ₩51,502 | +4.25% | 3.8만 |
|---|
| 2025.11.13 | ₩59,490 | ₩60,295 | ₩51,497 | ₩52,135 | -12.36% | 5.7만 |
|---|
| 2025.11.12 | ₩60,938 | ₩63,084 | ₩59,865 | ₩61,770 | +1.36% | 4.2만 |
|---|
| 2025.11.11 | ₩59,329 | ₩64,999 | ₩58,202 | ₩59,919 | +0.99% | 8.2만 |
|---|
| 2025.11.10 | ₩75,422 | ₩75,422 | ₩56,969 | ₩58,202 | -22.83% | 33.8만 |
|---|
| 2025.11.07 | ₩74,617 | ₩90,764 | ₩72,788 | ₩89,337 | +19.73% | 6.6만 |
|---|
| 2025.11.06 | ₩101,117 | ₩102,994 | ₩77,600 | ₩78,297 | -22.57% | 13.9만 |
|---|
| 2025.11.05 | ₩84,219 | ₩87,277 | ₩81,322 | ₩83,243 | -1.16% | 4만 |
|---|
| 2025.11.04 | ₩84,541 | ₩92,427 | ₩84,541 | ₩84,976 | +0.51% | 2.4만 |
|---|
| 2025.11.03 | ₩91,193 | ₩92,748 | ₩85,292 | ₩90,571 | -0.68% | 3.8만 |
|---|
| 2025.10.31 | ₩94,894 | ₩96,836 | ₩90,388 | ₩93,548 | -1.42% | 3만 |
|---|
| 2025.10.30 | ₩101,760 | ₩103,048 | ₩93,848 | ₩95,484 | -6.17% | 4.5만 |
|---|
| 2025.10.29 | ₩112,248 | ₩115,600 | ₩103,477 | ₩103,611 | -7.69% | 3.5만 |
|---|
| 2025.10.28 | ₩116,029 | ₩117,478 | ₩109,952 | ₩111,421 | -3.97% | 2.5만 |
|---|
| 2025.10.27 | ₩112,650 | ₩112,650 | ₩107,897 | ₩112,253 | -0.35% | 1.9만 |
|---|
| 2025.10.24 | ₩115,600 | ₩121,544 | ₩107,286 | ₩108,573 | -6.08% | 4.2만 |
|---|
| 2025.10.23 | ₩109,592 | ₩112,811 | ₩97,523 | ₩112,060 | +2.25% | 10.9만 |
|---|
| 2025.10.22 | ₩136,360 | ₩136,682 | ₩114,045 | ₩121,190 | -11.13% | 5.7만 |
|---|
| 2025.10.21 | ₩118,014 | ₩140,866 | ₩117,370 | ₩139,884 | +18.53% | 6.8만 |
|---|
| 2025.10.20 | ₩114,635 | ₩126,275 | ₩112,650 | ₩120,771 | +5.35% | 4.7만 |
|---|
| 2025.10.17 | ₩123,325 | ₩126,865 | ₩105,628 | ₩110,821 | -10.14% | 4.9만 |
|---|
| 2025.10.16 | ₩129,226 | ₩148,306 | ₩123,378 | ₩132,069 | +2.20% | 7.3만 |
|---|
| 2025.10.15 | ₩126,490 | ₩129,574 | ₩115,868 | ₩127,938 | +1.15% | 6.1만 |
|---|
| 2025.10.14 | ₩113,240 | ₩143,494 | ₩113,240 | ₩129,714 | +14.55% | 6.9만 |
|---|
| 2025.10.13 | ₩110,290 | ₩125,889 | ₩108,198 | ₩124,897 | +13.24% | 6.4만 |
|---|
| 2025.10.10 | ₩133,624 | ₩137,111 | ₩105,714 | ₩107,076 | -19.87% | 7.7만 |
|---|