시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long SOFI ETF 과거 주가
Defiance Daily Target 2X Long SOFI ETF · SOFX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long SOFI ETF · SOFX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,195 | ₩9,315 | ₩8,875 | ₩9,249 | +0.58% | 94.1만 |
| 2026.10.08 | ₩8,848 | ₩9,102 | ₩8,661 | ₩9,075 | +2.56% | 217.1만 |
| 2026.10.07 | ₩8,995 | ₩9,162 | ₩8,888 | ₩9,115 | +1.34% | 142.3만 |
| 2026.10.06 | ₩9,569 | ₩9,716 | ₩9,229 | ₩9,262 | -3.21% | 140.1만 |
| 2026.10.05 | ₩9,235 | ₩9,762 | ₩9,235 | ₩9,449 | +2.31% | 150.4만 |
| 2026.10.02 | ₩9,702 | ₩9,836 | ₩9,222 | ₩9,262 | -4.54% | 133.1만 |
| 2026.10.01 | ₩9,302 | ₩9,597 | ₩9,022 | ₩9,369 | +0.72% | 155.8만 |
| 2026.09.30 | ₩9,529 | ₩9,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,222 |
| -3.22% |
| 189.8만 |
| 2026.09.29 | ₩9,676 | ₩9,836 | ₩9,425 | ₩9,502 | -1.79% | 142.5만 |
|---|
| 2026.09.28 | ₩9,996 | ₩10,109 | ₩9,449 | ₩9,502 | -4.94% | 238.5만 |
|---|
| 2026.09.25 | ₩10,557 | ₩10,750 | ₩10,303 | ₩10,316 | -2.28% | 66만 |
|---|
| 2026.09.24 | ₩10,190 | ₩10,690 | ₩9,889 | ₩10,623 | +4.26% | 144.8만 |
|---|
| 2026.09.23 | ₩11,010 | ₩11,050 | ₩10,276 | ₩10,343 | -6.06% | 212.7만 |
|---|
| 2026.09.22 | ₩12,078 | ₩12,131 | ₩10,930 | ₩11,157 | -7.62% | 435.2만 |
|---|
| 2026.09.21 | ₩11,504 | ₩11,571 | ₩10,703 | ₩10,881 | -5.42% | 173.3만 |
|---|
| 2026.09.18 | ₩10,743 | ₩10,997 | ₩10,516 | ₩10,890 | +1.37% | 124.5만 |
|---|
| 2026.09.17 | ₩11,291 | ₩11,371 | ₩10,577 | ₩10,610 | -6.03% | 114.9만 |
|---|
| 2026.09.16 | ₩11,117 | ₩11,170 | ₩10,368 | ₩10,743 | -3.36% | 107.1만 |
|---|
| 2026.09.15 | ₩11,691 | ₩11,758 | ₩10,890 | ₩11,090 | -5.14% | 72.9만 |
|---|
| 2026.09.14 | ₩10,997 | ₩11,978 | ₩10,997 | ₩11,824 | +7.52% | 83.3만 |
|---|
| 2026.09.11 | ₩11,464 | ₩11,664 | ₩11,157 | ₩11,437 | -0.23% | 68.6만 |
|---|
| 2026.09.10 | ₩11,077 | ₩11,524 | ₩10,944 | ₩11,277 | +1.81% | 86만 |
|---|
| 2026.09.09 | ₩12,332 | ₩12,358 | ₩11,471 | ₩11,477 | -6.93% | 132.3만 |
|---|
| 2026.09.08 | ₩12,692 | ₩12,872 | ₩12,258 | ₩12,385 | -2.42% | 110.1만 |
|---|
| 2026.09.04 | ₩12,612 | ₩12,872 | ₩12,358 | ₩12,727 | +0.91% | 111.8만 |
|---|
| 2026.09.03 | ₩12,452 | ₩13,426 | ₩12,452 | ₩13,146 | +5.57% | 143만 |
|---|
| 2026.09.02 | ₩11,237 | ₩12,365 | ₩11,044 | ₩12,251 | +9.03% | 141.7만 |
|---|
| 2026.09.01 | ₩11,944 | ₩12,065 | ₩11,137 | ₩11,213 | -6.12% | 144.5만 |
|---|
| 2026.08.31 | ₩12,225 | ₩12,472 | ₩11,918 | ₩12,385 | +1.31% | 76만 |
|---|
| 2026.08.28 | ₩14,387 | ₩14,754 | ₩12,598 | ₩12,692 | -11.78% | 158.3만 |
|---|
| 2026.08.27 | ₩14,053 | ₩14,747 | ₩13,466 | ₩14,320 | +1.90% | 94.2만 |
|---|
| 2026.08.26 | ₩14,080 | ₩14,559 | ₩13,641 | ₩13,840 | -1.71% | 99.5만 |
|---|
| 2026.08.25 | ₩13,052 | ₩14,107 | ₩12,785 | ₩14,080 | +7.87% | 114.2만 |
|---|
| 2026.08.24 | ₩13,746 | ₩13,970 | ₩12,972 | ₩12,985 | -5.53% | 108.3만 |
|---|
| 2026.08.21 | ₩12,985 | ₩14,373 | ₩12,839 | ₩14,026 | +8.02% | 130.8만 |
|---|
| 2026.08.20 | ₩14,093 | ₩14,187 | ₩12,360 | ₩12,612 | -10.51% | 111.3만 |
|---|
| 2026.08.19 | ₩12,558 | ₩13,786 | ₩12,558 | ₩13,413 | +6.80% | 117.9만 |
|---|
| 2026.08.18 | ₩12,739 | ₩13,266 | ₩12,305 | ₩12,345 | -3.09% | 96.8만 |
|---|
| 2026.08.17 | ₩13,800 | ₩14,213 | ₩13,092 | ₩13,306 | -3.58% | 108.6만 |
|---|
| 2026.08.14 | ₩13,513 | ₩13,666 | ₩13,240 | ₩13,252 | -1.93% | 47.4만 |
|---|
| 2026.08.13 | ₩13,052 | ₩13,800 | ₩12,719 | ₩13,453 | +3.07% | 143.5만 |
|---|
| 2026.08.12 | ₩13,465 | ₩13,465 | ₩12,392 | ₩12,799 | -4.95% | 106.9만 |
|---|
| 2026.08.11 | ₩13,186 | ₩13,466 | ₩12,641 | ₩12,865 | -2.43% | 44.5만 |
|---|
| 2026.08.10 | ₩13,393 | ₩13,506 | ₩12,865 | ₩13,066 | -2.44% | 65.9만 |
|---|
| 2026.08.07 | ₩13,573 | ₩13,673 | ₩12,959 | ₩13,466 | -0.79% | 63.1만 |
|---|
| 2026.08.06 | ₩12,865 | ₩13,646 | ₩12,785 | ₩13,066 | +1.56% | 61.1만 |
|---|
| 2026.08.05 | ₩14,093 | ₩14,207 | ₩13,292 | ₩13,319 | -5.49% | 78.7만 |
|---|
| 2026.08.04 | ₩13,312 | ₩14,000 | ₩13,159 | ₩13,986 | +5.06% | 109.2만 |
|---|
| 2026.08.03 | ₩11,064 | ₩13,092 | ₩10,970 | ₩13,012 | +17.61% | 160.9만 |
|---|
| 2026.07.31 | ₩10,970 | ₩11,024 | ₩10,149 | ₩10,770 | -1.82% | 142.7만 |
|---|
| 2026.07.30 | ₩9,556 | ₩11,004 | ₩9,489 | ₩10,957 | +14.66% | 173.9만 |
|---|
| 2026.07.29 | ₩9,829 | ₩10,210 | ₩9,002 | ₩9,489 | -3.46% | 489.8만 |
|---|
| 2026.07.28 | ₩11,357 | ₩11,698 | ₩10,770 | ₩11,531 | +1.53% | 114.3만 |
|---|
| 2026.07.27 | ₩11,824 | ₩12,552 | ₩11,531 | ₩11,758 | -0.56% | 132.6만 |
|---|
| 2026.07.24 | ₩11,564 | ₩11,691 | ₩11,024 | ₩11,224 | -2.94% | 85.8만 |
|---|
| 2026.07.23 | ₩11,904 | ₩12,038 | ₩11,230 | ₩11,504 | -3.36% | 106.2만 |
|---|
| 2026.07.22 | ₩12,719 | ₩12,839 | ₩11,938 | ₩12,118 | -4.72% | 64.9만 |
|---|
| 2026.07.21 | ₩12,158 | ₩12,952 | ₩12,131 | ₩12,932 | +6.37% | 75.4만 |
|---|
| 2026.07.20 | ₩12,638 | ₩12,638 | ₩11,985 | ₩12,091 | -4.33% | 55.8만 |
|---|
| 2026.07.17 | ₩11,838 | ₩12,865 | ₩11,291 | ₩12,464 | +5.29% | 91.7만 |
|---|
| 2026.07.16 | ₩13,212 | ₩13,406 | ₩12,385 | ₩12,558 | -4.95% | 95.6만 |
|---|
| 2026.07.15 | ₩14,787 | ₩15,081 | ₩13,212 | ₩13,399 | -9.39% | 90.7만 |
|---|
| 2026.07.14 | ₩13,893 | ₩14,841 | ₩13,786 | ₩14,427 | +3.84% | 71.9만 |
|---|
| 2026.07.13 | ₩15,134 | ₩15,521 | ₩13,679 | ₩13,786 | -8.91% | 91.5만 |
|---|
| 2026.07.10 | ₩15,294 | ₩16,322 | ₩14,587 | ₩14,854 | -2.88% | 183만 |
|---|
| 2026.07.09 | ₩13,279 | ₩14,614 | ₩13,279 | ₩14,600 | +9.95% | 138.5만 |
|---|
| 2026.07.08 | ₩12,665 | ₩13,306 | ₩12,318 | ₩13,292 | +4.95% | 77.2만 |
|---|
| 2026.07.07 | ₩14,694 | ₩14,894 | ₩13,252 | ₩13,346 | -9.17% | 132.1만 |
|---|
| 2026.07.06 | ₩14,253 | ₩15,481 | ₩14,253 | ₩14,680 | +3.00% | 168.4만 |
|---|
| 2026.07.02 | ₩14,867 | ₩15,601 | ₩13,386 | ₩14,160 | -4.76% | 150.3만 |
|---|
| 2026.07.01 | ₩13,906 | ₩15,067 | ₩13,746 | ₩14,460 | +3.98% | 162.3만 |
|---|
| 2026.06.30 | ₩13,933 | ₩14,180 | ₩13,393 | ₩13,725 | -1.49% | 94.9만 |
|---|
| 2026.06.29 | ₩14,133 | ₩14,293 | ₩13,092 | ₩14,093 | -0.28% | 86.4만 |
|---|
| 2026.06.26 | ₩12,345 | ₩13,786 | ₩12,345 | ₩13,693 | +10.92% | 110.2만 |
|---|
| 2026.06.25 | ₩13,026 | ₩13,226 | ₩12,131 | ₩12,825 | -1.54% | 97.8만 |
|---|
| 2026.06.24 | ₩12,679 | ₩14,507 | ₩12,652 | ₩12,879 | +1.58% | 202.8만 |
|---|
| 2026.06.23 | ₩12,011 | ₩13,399 | ₩12,011 | ₩12,825 | +6.78% | 111.2만 |
|---|
| 2026.06.22 | ₩13,319 | ₩14,026 | ₩12,518 | ₩12,572 | -5.61% | 162.6만 |
|---|
| 2026.06.18 | ₩13,653 | ₩13,920 | ₩12,864 | ₩13,826 | +1.27% | 366.7만 |
|---|
| 2026.06.17 | ₩13,719 | ₩15,067 | ₩13,019 | ₩13,079 | -4.67% | 297.8만 |
|---|
| 2026.06.16 | ₩12,852 | ₩14,093 | ₩12,705 | ₩13,559 | +5.50% | 234.1만 |
|---|
| 2026.06.15 | ₩12,925 | ₩13,146 | ₩12,545 | ₩12,688 | -1.84% | 120.3만 |
|---|
| 2026.06.12 | ₩12,332 | ₩12,398 | ₩11,439 | ₩11,958 | -3.03% | 84.5만 |
|---|
| 2026.06.11 | ₩10,870 | ₩12,091 | ₩10,690 | ₩12,065 | +10.99% | 170.4만 |
|---|
| 2026.06.10 | ₩11,491 | ₩12,185 | ₩10,944 | ₩10,984 | -4.41% | 95.3만 |
|---|
| 2026.06.09 | ₩11,851 | ₩12,772 | ₩10,690 | ₩11,871 | +0.17% | 190.8만 |
|---|
| 2026.06.08 | ₩11,437 | ₩12,118 | ₩11,157 | ₩11,914 | +4.17% | 109.7만 |
|---|
| 2026.06.05 | ₩12,372 | ₩12,692 | ₩10,743 | ₩11,264 | -8.95% | 159만 |
|---|
| 2026.06.04 | ₩12,318 | ₩13,106 | ₩12,171 | ₩12,959 | +5.20% | 121.4만 |
|---|
| 2026.06.03 | ₩13,346 | ₩13,506 | ₩12,158 | ₩12,291 | -7.90% | 160.6만 |
|---|
| 2026.06.02 | ₩14,487 | ₩14,787 | ₩13,546 | ₩13,973 | -3.55% | 161만 |
|---|
| 2026.06.01 | ₩14,694 | ₩15,708 | ₩13,906 | ₩15,374 | +4.63% | 208만 |
|---|
| 2026.05.29 | ₩14,854 | ₩15,354 | ₩13,986 | ₩14,827 | -0.18% | 553.8만 |
|---|
| 2026.05.28 | ₩11,437 | ₩13,079 | ₩11,252 | ₩12,945 | +13.19% | 200.9만 |
|---|
| 2026.05.27 | ₩11,584 | ₩12,505 | ₩11,551 | ₩11,771 | +1.61% | 193.2만 |
|---|
| 2026.05.26 | ₩12,131 | ₩12,852 | ₩11,344 | ₩11,504 | -5.17% | 269.6만 |
|---|
| 2026.05.22 | ₩11,090 | ₩11,433 | ₩10,637 | ₩11,010 | -0.72% | 106.8만 |
|---|
| 2026.05.21 | ₩11,010 | ₩11,237 | ₩10,663 | ₩11,064 | +0.48% | 167.4만 |
|---|
| 2026.05.20 | ₩10,703 | ₩11,181 | ₩10,243 | ₩11,104 | +3.74% | 110.7만 |
|---|
| 2026.05.19 | ₩11,077 | ₩11,090 | ₩10,089 | ₩10,490 | -5.30% | 130만 |
|---|
| 2026.05.18 | ₩10,904 | ₩12,063 | ₩10,690 | ₩11,170 | +2.45% | 123.7만 |
|---|
| 2026.05.15 | ₩11,170 | ₩11,384 | ₩10,743 | ₩11,037 | -1.19% | 112.8만 |
|---|
| 2026.05.14 | ₩10,697 | ₩11,738 | ₩10,583 | ₩11,691 | +9.30% | 154.6만 |
|---|
| 2026.05.13 | ₩11,277 | ₩11,284 | ₩10,570 | ₩10,690 | -5.21% | 175.7만 |
|---|
| 2026.05.12 | ₩11,824 | ₩12,211 | ₩11,037 | ₩11,612 | -1.79% | 130.7만 |
|---|
| 2026.05.11 | ₩11,491 | ₩12,185 | ₩11,484 | ₩12,125 | +5.52% | 178.3만 |
|---|
| 2026.05.08 | ₩11,811 | ₩11,851 | ₩11,050 | ₩11,371 | -3.73% | 148.1만 |
|---|
| 2026.05.07 | ₩12,211 | ₩12,446 | ₩11,531 | ₩11,784 | -3.50% | 170.9만 |
|---|
| 2026.05.06 | ₩12,065 | ₩12,525 | ₩11,784 | ₩12,198 | +1.11% | 138.9만 |
|---|
| 2026.05.05 | ₩12,025 | ₩12,251 | ₩11,715 | ₩11,838 | -1.55% | 130만 |
|---|
| 2026.05.04 | ₩12,498 | ₩12,972 | ₩11,998 | ₩12,118 | -3.04% | 167.2만 |
|---|
| 2026.05.01 | ₩12,145 | ₩12,999 | ₩11,638 | ₩12,465 | +2.64% | 196만 |
|---|
| 2026.04.30 | ₩11,517 | ₩12,372 | ₩11,197 | ₩11,985 | +4.06% | 213.4만 |
|---|
| 2026.04.29 | ₩12,959 | ₩12,985 | ₩11,150 | ₩11,197 | -13.59% | 586.6만 |
|---|
| 2026.04.28 | ₩16,188 | ₩17,069 | ₩16,015 | ₩16,188 | 0.00% | 87.6만 |
|---|
| 2026.04.27 | ₩16,349 | ₩17,604 | ₩16,215 | ₩16,936 | +3.59% | 87.9만 |
|---|
| 2026.04.24 | ₩16,389 | ₩16,549 | ₩15,882 | ₩16,375 | -0.08% | 61.1만 |
|---|
| 2026.04.23 | ₩16,882 | ₩17,203 | ₩15,442 | ₩16,148 | -4.35% | 67.2만 |
|---|
| 2026.04.22 | ₩17,910 | ₩18,230 | ₩17,281 | ₩17,510 | -2.24% | 92.3만 |
|---|
| 2026.04.21 | ₩18,284 | ₩18,871 | ₩16,896 | ₩17,096 | -6.50% | 110.4만 |
|---|
| 2026.04.20 | ₩17,817 | ₩18,680 | ₩17,643 | ₩18,391 | +3.22% | 61.8만 |
|---|
| 2026.04.17 | ₩18,537 | ₩19,577 | ₩18,224 | ₩18,310 | -1.22% | 124만 |
|---|
| 2026.04.16 | ₩18,631 | ₩18,644 | ₩16,872 | ₩17,603 | -5.52% | 116.2만 |
|---|
| 2026.04.15 | ₩16,549 | ₩17,201 | ₩16,055 | ₩17,189 | +3.87% | 98.5만 |
|---|
| 2026.04.14 | ₩15,014 | ₩15,882 | ₩14,841 | ₩15,655 | +4.27% | 79.3만 |
|---|
| 2026.04.13 | ₩12,505 | ₩14,213 | ₩12,478 | ₩14,213 | +13.66% | 60.5만 |
|---|
| 2026.04.10 | ₩12,972 | ₩13,279 | ₩12,680 | ₩12,892 | -0.62% | 46.4만 |
|---|
| 2026.04.09 | ₩13,239 | ₩13,252 | ₩12,412 | ₩12,959 | -2.12% | 51.6만 |
|---|
| 2026.04.08 | ₩15,241 | ₩15,388 | ₩12,999 | ₩13,359 | -12.35% | 97.3만 |
|---|
| 2026.04.07 | ₩12,799 | ₩13,066 | ₩12,425 | ₩12,724 | -0.58% | 33만 |
|---|
| 2026.04.06 | ₩12,398 | ₩13,252 | ₩12,398 | ₩12,995 | +4.81% | 53.9만 |
|---|
| 2026.04.02 | ₩11,304 | ₩12,425 | ₩10,957 | ₩12,358 | +9.33% | 53.4만 |
|---|
| 2026.04.01 | ₩13,066 | ₩13,092 | ₩11,771 | ₩12,078 | -7.56% | 51.2만 |
|---|
| 2026.03.31 | ₩11,771 | ₩12,679 | ₩11,611 | ₩12,465 | +5.90% | 51.1만 |
|---|
| 2026.03.30 | ₩11,784 | ₩11,985 | ₩11,050 | ₩11,347 | -3.71% | 48.7만 |
|---|
| 2026.03.27 | ₩12,211 | ₩12,217 | ₩11,400 | ₩11,477 | -6.01% | 71.7만 |
|---|
| 2026.03.26 | ₩13,239 | ₩13,519 | ₩12,425 | ₩12,530 | -5.35% | 70.2만 |
|---|
| 2026.03.25 | ₩14,520 | ₩14,927 | ₩13,613 | ₩13,706 | -5.61% | 62.1만 |
|---|
| 2026.03.24 | ₩14,387 | ₩14,547 | ₩13,599 | ₩13,905 | -3.35% | 77.6만 |
|---|
| 2026.03.23 | ₩14,654 | ₩15,087 | ₩14,229 | ₩14,667 | +0.09% | 71.1만 |
|---|
| 2026.03.20 | ₩14,267 | ₩15,147 | ₩13,938 | ₩14,351 | +0.59% | 83.7만 |
|---|
| 2026.03.19 | ₩14,040 | ₩14,947 | ₩13,769 | ₩14,640 | +4.28% | 102.4만 |
|---|
| 2026.03.18 | ₩15,268 | ₩16,295 | ₩14,787 | ₩14,814 | -2.97% | 79.4만 |
|---|
| 2026.03.17 | ₩15,815 | ₩16,696 | ₩13,613 | ₩15,151 | -4.19% | 198.1만 |
|---|
| 2026.03.16 | ₩16,322 | ₩16,402 | ₩15,361 | ₩15,588 | -4.50% | 80.8만 |
|---|
| 2026.03.13 | ₩15,975 | ₩16,535 | ₩15,468 | ₩15,813 | -1.01% | 48.5만 |
|---|
| 2026.03.12 | ₩16,709 | ₩17,350 | ₩15,623 | ₩15,775 | -5.59% | 74.2만 |
|---|
| 2026.03.11 | ₩17,016 | ₩17,883 | ₩16,295 | ₩17,323 | +1.80% | 59.9만 |
|---|
| 2026.03.10 | ₩18,097 | ₩18,264 | ₩16,455 | ₩16,896 | -6.64% | 60.5만 |
|---|
| 2026.03.09 | ₩16,936 | ₩18,130 | ₩15,924 | ₩17,857 | +5.44% | 87.1만 |
|---|
| 2026.03.06 | ₩17,323 | ₩18,751 | ₩16,562 | ₩18,150 | +4.78% | 105.4만 |
|---|
| 2026.03.05 | ₩17,710 | ₩19,245 | ₩17,656 | ₩18,751 | +5.88% | 91.8만 |
|---|
| 2026.03.04 | ₩18,444 | ₩18,818 | ₩17,578 | ₩17,781 | -3.60% | 108.9만 |
|---|
| 2026.03.03 | ₩16,535 | ₩18,337 | ₩15,882 | ₩17,603 | +6.46% | 119.6만 |
|---|
| 2026.03.02 | ₩15,027 | ₩17,216 | ₩14,894 | ₩17,216 | +14.56% | 68만 |
|---|
| 2026.02.27 | ₩16,776 | ₩16,816 | ₩15,241 | ₩16,108 | -3.98% | 93.5만 |
|---|
| 2026.02.26 | ₩18,978 | ₩19,618 | ₩18,471 | ₩18,738 | -1.27% | 44.7만 |
|---|
| 2026.02.25 | ₩18,951 | ₩19,738 | ₩18,431 | ₩19,165 | +1.13% | 60.9만 |
|---|
| 2026.02.24 | ₩16,696 | ₩18,044 | ₩16,549 | ₩17,910 | +7.27% | 42.1만 |
|---|
| 2026.02.23 | ₩18,097 | ₩18,105 | ₩15,855 | ₩17,136 | -5.31% | 76만 |
|---|
| 2026.02.20 | ₩18,764 | ₩18,924 | ₩17,697 | ₩18,644 | -0.64% | 50.1만 |
|---|
| 2026.02.19 | ₩19,325 | ₩19,641 | ₩18,591 | ₩19,285 | -0.21% | 33.7만 |
|---|
| 2026.02.18 | ₩19,765 | ₩20,686 | ₩19,111 | ₩19,805 | +0.20% | 35.1만 |
|---|
| 2026.02.17 | ₩19,618 | ₩20,366 | ₩18,944 | ₩19,752 | +0.68% | 24.2만 |
|---|
| 2026.02.13 | ₩19,325 | ₩20,446 | ₩19,084 | ₩19,965 | +3.31% | 26.3만 |
|---|
| 2026.02.12 | ₩22,328 | ₩22,341 | ₩18,844 | ₩19,378 | -13.21% | 50.3만 |
|---|
| 2026.02.11 | ₩23,288 | ₩23,288 | ₩21,180 | ₩22,114 | -5.04% | 45.6만 |
|---|
| 2026.02.10 | ₩23,248 | ₩25,250 | ₩23,168 | ₩23,475 | +0.98% | 39만 |
|---|
| 2026.02.09 | ₩23,542 | ₩24,369 | ₩22,688 | ₩23,876 | +1.42% | 52.9만 |
|---|
| 2026.02.06 | ₩21,687 | ₩23,422 | ₩21,133 | ₩22,821 | +5.23% | 61.8만 |
|---|
| 2026.02.05 | ₩21,700 | ₩21,961 | ₩19,365 | ₩19,979 | -7.93% | 78.2만 |
|---|
| 2026.02.04 | ₩24,516 | ₩25,157 | ₩21,287 | ₩22,808 | -6.97% | 61.1만 |
|---|
| 2026.02.03 | ₩28,106 | ₩28,907 | ₩23,449 | ₩25,170 | -10.45% | 88.1만 |
|---|
| 2026.02.02 | ₩26,945 | ₩27,599 | ₩25,389 | ₩25,931 | -3.76% | 66.4만 |
|---|
| 2026.01.30 | ₩34,419 | ₩34,552 | ₩26,478 | ₩27,733 | -19.43% | 195.3만 |
|---|
| 2026.01.29 | ₩32,937 | ₩33,765 | ₩30,972 | ₩31,736 | -3.65% | 80.8만 |
|---|
| 2026.01.28 | ₩34,926 | ₩35,633 | ₩32,377 | ₩32,430 | -7.15% | 44.6만 |
|---|
| 2026.01.27 | ₩36,060 | ₩36,060 | ₩34,156 | ₩34,819 | -3.44% | 34.2만 |
|---|
| 2026.01.26 | ₩36,034 | ₩37,382 | ₩35,681 | ₩35,753 | -0.78% | 27.5만 |
|---|
| 2026.01.23 | ₩36,367 | ₩36,648 | ₩35,246 | ₩35,900 | -1.28% | 36만 |
|---|
| 2026.01.22 | ₩36,914 | ₩37,448 | ₩36,435 | ₩36,714 | -0.54% | 21.5만 |
|---|
| 2026.01.21 | ₩35,153 | ₩36,567 | ₩33,538 | ₩35,460 | +0.87% | 43만 |
|---|
| 2026.01.20 | ₩34,953 | ₩37,443 | ₩34,339 | ₩35,086 | +0.38% | 38.9만 |
|---|
| 2026.01.16 | ₩38,042 | ₩38,703 | ₩36,567 | ₩36,829 | -3.19% | 38.6만 |
|---|
| 2026.01.15 | ₩38,943 | ₩40,371 | ₩37,168 | ₩37,902 | -2.67% | 61.9만 |
|---|
| 2026.01.14 | ₩39,437 | ₩39,690 | ₩36,314 | ₩38,495 | -2.39% | 48만 |
|---|
| 2026.01.13 | ₩38,716 | ₩40,093 | ₩37,368 | ₩39,917 | +3.10% | 51.9만 |
|---|
| 2026.01.12 | ₩40,251 | ₩40,411 | ₩37,248 | ₩38,399 | -4.60% | 76.4만 |
|---|
| 2026.01.09 | ₩42,106 | ₩43,641 | ₩40,371 | ₩40,825 | -3.04% | 58.2만 |
|---|
| 2026.01.08 | ₩39,303 | ₩42,720 | ₩38,509 | ₩41,732 | +6.18% | 70.7만 |
|---|
| 2026.01.07 | ₩39,263 | ₩40,238 | ₩37,902 | ₩39,757 | +1.26% | 51.3만 |
|---|
| 2026.01.06 | ₩46,870 | ₩47,057 | ₩36,634 | ₩39,784 | -15.12% | 186.5만 |
|---|
| 2026.01.05 | ₩42,720 | ₩48,806 | ₩42,093 | ₩47,097 | +10.25% | 63.6만 |
|---|
| 2026.01.02 | ₩39,303 | ₩41,732 | ₩36,821 | ₩41,626 | +5.91% | 44만 |
|---|
| 2025.12.31 | ₩39,330 | ₩40,071 | ₩37,622 | ₩37,915 | -3.60% | 29.5만 |
|---|
| 2025.12.30 | ₩40,825 | ₩41,105 | ₩39,036 | ₩39,130 | -4.15% | 79.6만 |
|---|
| 2025.12.29 | ₩44,949 | ₩46,777 | ₩44,615 | ₩44,748 | -0.45% | 16.9만 |
|---|
| 2025.12.26 | ₩47,191 | ₩47,244 | ₩45,523 | ₩45,576 | -3.42% | 17.4만 |
|---|
| 2025.12.24 | ₩46,243 | ₩47,311 | ₩45,703 | ₩47,068 | +1.78% | 14.8만 |
|---|
| 2025.12.23 | ₩46,030 | ₩46,710 | ₩45,042 | ₩46,163 | +0.29% | 18.6만 |
|---|
| 2025.12.22 | ₩47,604 | ₩47,618 | ₩45,910 | ₩46,830 | -1.63% | 28.6만 |
|---|
| 2025.12.19 | ₩44,281 | ₩46,777 | ₩43,361 | ₩46,377 | +4.73% | 36.4만 |
|---|
| 2025.12.18 | ₩42,960 | ₩44,708 | ₩42,294 | ₩43,334 | +0.87% | 31.1만 |
|---|
| 2025.12.17 | ₩44,869 | ₩45,309 | ₩39,797 | ₩40,238 | -10.32% | 45.4만 |
|---|
| 2025.12.16 | ₩41,946 | ₩45,055 | ₩41,946 | ₩44,562 | +6.24% | 34만 |
|---|
| 2025.12.15 | ₩47,791 | ₩47,791 | ₩42,013 | ₩42,106 | -11.90% | 29.2만 |
|---|
| 2025.12.12 | ₩46,644 | ₩47,911 | ₩43,507 | ₩47,137 | +1.06% | 35.8만 |
|---|
| 2025.12.11 | ₩45,816 | ₩47,236 | ₩44,842 | ₩46,337 | +1.14% | 26만 |
|---|
| 2025.12.10 | ₩45,209 | ₩48,652 | ₩44,603 | ₩46,697 | +3.29% | 53.4만 |
|---|
| 2025.12.09 | ₩47,511 | ₩48,005 | ₩44,815 | ₩45,749 | -3.71% | 60.2만 |
|---|
| 2025.12.08 | ₩49,032 | ₩49,286 | ₩46,590 | ₩48,499 | -1.09% | 47.1만 |
|---|
| 2025.12.05 | ₩47,778 | ₩49,873 | ₩46,132 | ₩49,259 | +3.10% | 147.3만 |
|---|
| 2025.12.04 | ₩54,237 | ₩56,453 | ₩52,049 | ₩56,152 | +3.53% | 48.6만 |
|---|
| 2025.12.03 | ₩55,759 | ₩57,566 | ₩54,157 | ₩54,223 | -2.75% | 36.1만 |
|---|
| 2025.12.02 | ₩55,639 | ₩59,389 | ₩55,385 | ₩55,999 | +0.65% | 54.4만 |
|---|
| 2025.12.01 | ₩53,290 | ₩56,764 | ₩52,983 | ₩54,157 | +1.63% | 35.7만 |
|---|
| 2025.11.28 | ₩53,550 | ₩56,960 | ₩52,235 | ₩56,813 | +6.09% | 29.9만 |
|---|
| 2025.11.26 | ₩53,363 | ₩55,158 | ₩51,768 | ₩52,489 | -1.64% | 44.3만 |
|---|
| 2025.11.25 | ₩47,231 | ₩52,322 | ₩45,870 | ₩51,982 | +10.06% | 45.6만 |
|---|
| 2025.11.24 | ₩43,320 | ₩49,233 | ₩42,868 | ₩48,532 | +12.03% | 40.9만 |
|---|
| 2025.11.21 | ₩39,597 | ₩42,211 | ₩36,034 | ₩41,465 | +4.72% | 92.9만 |
|---|
| 2025.11.20 | ₩50,874 | ₩53,383 | ₩40,037 | ₩40,585 | -20.23% | 89.3만 |
|---|
| 2025.11.19 | ₩46,110 | ₩47,351 | ₩42,973 | ₩47,004 | +1.94% | 49.8만 |
|---|
| 2025.11.18 | ₩46,297 | ₩47,911 | ₩43,494 | ₩45,389 | -1.96% | 51.9만 |
|---|
| 2025.11.17 | ₩50,287 | ₩51,408 | ₩46,483 | ₩48,085 | -4.38% | 57만 |
|---|
| 2025.11.14 | ₩47,858 | ₩55,599 | ₩46,162 | ₩50,914 | +6.39% | 108.1만 |
|---|
| 2025.11.13 | ₩67,490 | ₩67,570 | ₩52,142 | ₩53,250 | -21.10% | 155만 |
|---|
| 2025.11.12 | ₩65,661 | ₩71,947 | ₩64,554 | ₩69,785 | +6.28% | 136.9만 |
|---|
| 2025.11.11 | ₩61,431 | ₩64,714 | ₩60,056 | ₩64,647 | +5.24% | 72.6만 |
|---|
| 2025.11.10 | ₩57,327 | ₩64,560 | ₩56,466 | ₩62,899 | +9.72% | 131.4만 |
|---|
| 2025.11.07 | ₩47,551 | ₩54,157 | ₩44,708 | ₩54,157 | +13.89% | 107.5만 |
|---|
| 2025.11.06 | ₩62,685 | ₩65,528 | ₩50,154 | ₩50,274 | -19.80% | 134.2만 |
|---|
| 2025.11.05 | ₩60,270 | ₩63,571 | ₩58,081 | ₩62,245 | +3.28% | 58.9만 |
|---|
| 2025.11.04 | ₩59,015 | ₩65,548 | ₩56,720 | ₩59,522 | +0.86% | 90.3만 |
|---|
| 2025.11.03 | ₩60,743 | ₩67,330 | ₩59,629 | ₩64,821 | +6.71% | 81.2만 |
|---|
| 2025.10.31 | ₩60,937 | ₩61,744 | ₩56,406 | ₩61,137 | +0.33% | 71.6만 |
|---|
| 2025.10.30 | ₩64,727 | ₩66,462 | ₩58,428 | ₩58,588 | -9.48% | 84.6만 |
|---|
| 2025.10.29 | ₩69,078 | ₩74,041 | ₩63,366 | ₩66,596 | -3.59% | 198.8만 |
|---|
| 2025.10.28 | ₩67,323 | ₩71,453 | ₩58,108 | ₩70,079 | +4.09% | 362.6만 |
|---|
| 2025.10.27 | ₩63,132 | ₩63,962 | ₩60,323 | ₩63,513 | +0.60% | 122.2만 |
|---|
| 2025.10.24 | ₩58,268 | ₩62,578 | ₩58,054 | ₩59,229 | +1.65% | 85.2만 |
|---|
| 2025.10.23 | ₩53,156 | ₩57,523 | ₩52,422 | ₩55,465 | +4.34% | 57.1만 |
|---|
| 2025.10.22 | ₩57,360 | ₩58,722 | ₩48,967 | ₩52,302 | -8.82% | 110.8만 |
|---|
| 2025.10.21 | ₩57,947 | ₩59,949 | ₩56,353 | ₩58,601 | +1.13% | 57만 |
|---|
| 2025.10.20 | ₩52,729 | ₩59,389 | ₩52,356 | ₩58,455 | +10.86% | 88만 |
|---|
| 2025.10.17 | ₩49,059 | ₩51,755 | ₩48,472 | ₩50,354 | +2.64% | 75.5만 |
|---|
| 2025.10.16 | ₩56,853 | ₩58,094 | ₩49,379 | ₩50,727 | -10.77% | 86만 |
|---|
| 2025.10.15 | ₩57,027 | ₩60,723 | ₩54,638 | ₩56,479 | -0.96% | 85.2만 |
|---|
| 2025.10.14 | ₩50,501 | ₩57,854 | ₩47,719 | ₩55,906 | +10.70% | 87.5만 |
|---|
| 2025.10.13 | ₩53,143 | ₩54,277 | ₩50,714 | ₩53,230 | +0.16% | 79.8만 |
|---|
| 2025.10.10 | ₩59,522 | ₩64,594 | ₩49,464 | ₩49,646 | -16.59% | 188.7만 |
|---|