시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long SOUN ETF 과거 주가
Defiance Daily Target 2X Long SOUN ETF · SOUX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long SOUN ETF · SOUX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,362 | ₩9,362 | ₩8,706 | ₩8,756 | -6.48% | 4.6만 |
| 2026.10.08 | ₩9,443 | ₩9,510 | ₩9,027 | ₩9,319 | -1.30% | 4.6만 |
| 2026.10.07 | ₩9,751 | ₩9,871 | ₩9,563 | ₩9,581 | -1.74% | 10.6만 |
| 2026.10.06 | ₩10,849 | ₩10,849 | ₩9,952 | ₩9,962 | -8.17% | 15.2만 |
| 2026.10.05 | ₩10,514 | ₩10,862 | ₩10,261 | ₩10,582 | +0.65% | 11.4만 |
| 2026.10.02 | ₩11,787 | ₩11,787 | ₩10,206 | ₩10,378 | -11.95% | 26.3만 |
| 2026.10.01 | ₩11,130 | ₩11,699 | ₩11,050 | ₩11,211 | +0.72% | 7.6만 |
| 2026.09.30 | ₩10,836 | ₩11,586 | ₩10,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,157 |
| +2.97% |
| 11.3만 |
| 2026.09.29 | ₩10,682 | ₩11,050 | ₩10,440 | ₩10,466 | -2.02% | 11.7만 |
|---|
| 2026.09.28 | ₩10,943 | ₩11,090 | ₩10,514 | ₩10,519 | -3.87% | 4.1만 |
|---|
| 2026.09.25 | ₩11,519 | ₩11,733 | ₩11,291 | ₩11,327 | -1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩11,077 | ₩11,559 | ₩10,715 | ₩11,507 | +3.88% | 17.5만 |
|---|
| 2026.09.23 | ₩11,720 | ₩11,746 | ₩11,170 | ₩11,220 | -4.26% | 4.6만 |
|---|
| 2026.09.22 | ₩11,947 | ₩11,947 | ₩11,559 | ₩11,627 | -2.68% | 7.7만 |
|---|
| 2026.09.21 | ₩11,452 | ₩12,028 | ₩11,341 | ₩11,880 | +3.74% | 11.6만 |
|---|
| 2026.09.18 | ₩11,398 | ₩11,398 | ₩10,648 | ₩10,961 | -3.83% | 9.4만 |
|---|
| 2026.09.17 | ₩11,653 | ₩11,653 | ₩11,251 | ₩11,284 | -3.16% | 7.9만 |
|---|
| 2026.09.16 | ₩11,894 | ₩11,894 | ₩10,715 | ₩11,053 | -7.07% | 18.7만 |
|---|
| 2026.09.15 | ₩12,617 | ₩12,898 | ₩11,914 | ₩11,947 | -5.31% | 4.7만 |
|---|
| 2026.09.14 | ₩12,724 | ₩13,876 | ₩12,523 | ₩13,246 | +4.11% | 4.7만 |
|---|
| 2026.09.11 | ₩12,831 | ₩12,992 | ₩12,376 | ₩12,393 | -3.41% | 2.7만 |
|---|
| 2026.09.10 | ₩12,778 | ₩13,380 | ₩12,470 | ₩12,529 | -1.95% | 5.7만 |
|---|
| 2026.09.09 | ₩13,876 | ₩13,876 | ₩13,300 | ₩13,391 | -3.49% | 9.1만 |
|---|
| 2026.09.08 | ₩14,626 | ₩15,000 | ₩13,354 | ₩13,759 | -5.92% | 8.7만 |
|---|
| 2026.09.04 | ₩14,184 | ₩14,706 | ₩14,037 | ₩14,501 | +2.24% | 10.5만 |
|---|
| 2026.09.03 | ₩15,175 | ₩15,215 | ₩14,358 | ₩14,530 | -4.25% | 5.6만 |
|---|
| 2026.09.02 | ₩14,907 | ₩15,979 | ₩14,532 | ₩14,808 | -0.66% | 3.8만 |
|---|
| 2026.09.01 | ₩15,671 | ₩15,671 | ₩14,666 | ₩15,079 | -3.78% | 7.6만 |
|---|
| 2026.08.31 | ₩15,939 | ₩17,345 | ₩15,939 | ₩16,582 | +4.03% | 3.3만 |
|---|
| 2026.08.28 | ₩16,635 | ₩17,077 | ₩16,032 | ₩16,386 | -1.50% | 3.1만 |
|---|
| 2026.08.27 | ₩16,407 | ₩17,613 | ₩16,233 | ₩16,927 | +3.17% | 8.6만 |
|---|
| 2026.08.26 | ₩15,872 | ₩17,251 | ₩15,269 | ₩15,968 | +0.61% | 7.8만 |
|---|
| 2026.08.25 | ₩15,965 | ₩16,354 | ₩15,747 | ₩16,107 | +0.89% | 5.5만 |
|---|
| 2026.08.24 | ₩16,849 | ₩16,849 | ₩15,864 | ₩16,018 | -4.94% | 5.7만 |
|---|
| 2026.08.21 | ₩16,474 | ₩17,854 | ₩16,206 | ₩17,551 | +6.54% | 8.5만 |
|---|
| 2026.08.20 | ₩16,401 | ₩16,756 | ₩15,564 | ₩15,927 | -2.89% | 4.3만 |
|---|
| 2026.08.19 | ₩15,885 | ₩17,104 | ₩15,470 | ₩16,782 | +5.65% | 7.1만 |
|---|
| 2026.08.18 | ₩15,684 | ₩16,823 | ₩15,517 | ₩16,109 | +2.71% | 5.6만 |
|---|
| 2026.08.17 | ₩17,921 | ₩17,921 | ₩15,831 | ₩16,220 | -9.49% | 15만 |
|---|
| 2026.08.14 | ₩18,550 | ₩19,153 | ₩17,894 | ₩18,242 | -1.66% | 8.6만 |
|---|
| 2026.08.13 | ₩17,961 | ₩18,550 | ₩17,372 | ₩18,550 | +3.28% | 8.6만 |
|---|
| 2026.08.12 | ₩18,483 | ₩18,509 | ₩17,654 | ₩18,167 | -1.71% | 9만 |
|---|
| 2026.08.11 | ₩18,363 | ₩18,844 | ₩17,814 | ₩18,242 | -0.66% | 4.9만 |
|---|
| 2026.08.10 | ₩20,546 | ₩20,760 | ₩18,229 | ₩18,524 | -9.84% | 23.9만 |
|---|
| 2026.08.07 | ₩17,479 | ₩22,060 | ₩17,144 | ₩21,577 | +23.45% | 35.8만 |
|---|
| 2026.08.06 | ₩21,363 | ₩21,939 | ₩16,803 | ₩17,088 | -20.01% | 59.9만 |
|---|
| 2026.08.05 | ₩14,773 | ₩14,962 | ₩14,063 | ₩14,353 | -2.85% | 28.3만 |
|---|
| 2026.08.04 | ₩13,153 | ₩14,680 | ₩13,139 | ₩14,642 | +11.32% | 5.7만 |
|---|
| 2026.08.03 | ₩13,541 | ₩13,541 | ₩12,764 | ₩12,933 | -4.49% | 6만 |
|---|
| 2026.07.31 | ₩13,287 | ₩13,755 | ₩12,617 | ₩13,032 | -1.92% | 3.5만 |
|---|
| 2026.07.30 | ₩11,586 | ₩13,300 | ₩11,452 | ₩13,166 | +13.64% | 11.8만 |
|---|
| 2026.07.29 | ₩13,635 | ₩13,662 | ₩11,251 | ₩11,422 | -16.23% | 10.8만 |
|---|
| 2026.07.28 | ₩13,943 | ₩15,001 | ₩12,938 | ₩13,809 | -0.96% | 3.9만 |
|---|
| 2026.07.27 | ₩14,760 | ₩15,872 | ₩14,197 | ₩14,646 | -0.77% | 7.2만 |
|---|
| 2026.07.24 | ₩14,313 | ₩14,313 | ₩13,113 | ₩13,517 | -5.56% | 6.3만 |
|---|
| 2026.07.23 | ₩14,439 | ₩15,028 | ₩13,702 | ₩13,873 | -3.91% | 3.3만 |
|---|
| 2026.07.22 | ₩15,209 | ₩15,510 | ₩14,425 | ₩15,001 | -1.37% | 5.3만 |
|---|
| 2026.07.21 | ₩14,532 | ₩15,550 | ₩14,412 | ₩15,363 | +5.71% | 7.4만 |
|---|
| 2026.07.20 | ₩14,251 | ₩14,840 | ₩13,380 | ₩14,283 | +0.23% | 5.4만 |
|---|
| 2026.07.17 | ₩13,595 | ₩14,720 | ₩12,898 | ₩14,171 | +4.24% | 6.3만 |
|---|
| 2026.07.16 | ₩14,733 | ₩14,760 | ₩14,063 | ₩14,452 | -1.91% | 2.6만 |
|---|
| 2026.07.15 | ₩16,648 | ₩16,769 | ₩14,943 | ₩15,363 | -7.72% | 5.7만 |
|---|
| 2026.07.14 | ₩14,907 | ₩16,903 | ₩14,747 | ₩16,180 | +8.54% | 6.1만 |
|---|
| 2026.07.13 | ₩15,939 | ₩16,287 | ₩14,800 | ₩15,253 | -4.30% | 5.6만 |
|---|
| 2026.07.10 | ₩16,582 | ₩16,715 | ₩15,242 | ₩16,012 | -3.43% | 5만 |
|---|
| 2026.07.09 | ₩16,354 | ₩16,354 | ₩14,878 | ₩16,257 | -0.59% | 10.5만 |
|---|
| 2026.07.08 | ₩15,296 | ₩16,876 | ₩15,296 | ₩16,809 | +9.89% | 2.9만 |
|---|
| 2026.07.07 | ₩17,479 | ₩17,707 | ₩15,724 | ₩16,150 | -7.60% | 5.6만 |
|---|
| 2026.07.06 | ₩15,992 | ₩18,384 | ₩15,912 | ₩17,849 | +11.61% | 6.8만 |
|---|
| 2026.07.02 | ₩16,823 | ₩17,653 | ₩15,778 | ₩15,919 | -5.37% | 9.8만 |
|---|
| 2026.07.01 | ₩15,698 | ₩18,095 | ₩15,698 | ₩16,627 | +5.92% | 12.3만 |
|---|
| 2026.06.30 | ₩15,148 | ₩15,939 | ₩14,773 | ₩15,590 | +2.92% | 4.4만 |
|---|
| 2026.06.29 | ₩16,099 | ₩16,099 | ₩14,171 | ₩15,210 | -5.52% | 10.3만 |
|---|
| 2026.06.26 | ₩13,662 | ₩15,872 | ₩13,662 | ₩15,329 | +12.21% | 5.7만 |
|---|
| 2026.06.25 | ₩15,095 | ₩15,269 | ₩13,849 | ₩14,314 | -5.17% | 11.9만 |
|---|
| 2026.06.24 | ₩15,456 | ₩15,463 | ₩14,519 | ₩14,962 | -3.20% | 7.8만 |
|---|
| 2026.06.23 | ₩17,291 | ₩18,028 | ₩15,590 | ₩15,655 | -9.47% | 11.2만 |
|---|
| 2026.06.22 | ₩18,403 | ₩19,607 | ₩17,787 | ₩17,838 | -3.07% | 9.2만 |
|---|
| 2026.06.18 | ₩18,591 | ₩19,354 | ₩17,827 | ₩19,167 | +3.10% | 6.8만 |
|---|
| 2026.06.17 | ₩18,470 | ₩19,555 | ₩18,162 | ₩18,425 | -0.25% | 9.3만 |
|---|
| 2026.06.16 | ₩20,559 | ₩20,614 | ₩17,867 | ₩18,832 | -8.40% | 15.9만 |
|---|
| 2026.06.15 | ₩20,318 | ₩22,769 | ₩20,318 | ₩20,667 | +1.71% | 14만 |
|---|
| 2026.06.12 | ₩19,260 | ₩19,543 | ₩18,082 | ₩18,336 | -4.80% | 6.7만 |
|---|
| 2026.06.11 | ₩17,224 | ₩18,899 | ₩16,468 | ₩18,738 | +8.79% | 11.6만 |
|---|
| 2026.06.10 | ₩18,269 | ₩19,689 | ₩17,640 | ₩17,709 | -3.06% | 10.3만 |
|---|
| 2026.06.09 | ₩21,845 | ₩22,301 | ₩17,633 | ₩19,096 | -12.59% | 15.2만 |
|---|
| 2026.06.08 | ₩22,033 | ₩22,769 | ₩20,894 | ₩21,861 | -0.78% | 12.6만 |
|---|
| 2026.06.05 | ₩24,497 | ₩24,611 | ₩20,238 | ₩21,257 | -13.23% | 18.2만 |
|---|
| 2026.06.04 | ₩25,542 | ₩26,788 | ₩25,381 | ₩25,392 | -0.59% | 13만 |
|---|
| 2026.06.03 | ₩29,868 | ₩29,868 | ₩25,649 | ₩25,649 | -14.13% | 30.1만 |
|---|
| 2026.06.02 | ₩32,272 | ₩33,150 | ₩30,538 | ₩30,913 | -4.21% | 17.9만 |
|---|
| 2026.06.01 | ₩32,935 | ₩36,016 | ₩31,556 | ₩34,411 | +4.48% | 28.9만 |
|---|
| 2026.05.29 | ₩32,159 | ₩33,846 | ₩29,707 | ₩32,480 | +1.00% | 42.7만 |
|---|
| 2026.05.28 | ₩25,783 | ₩30,806 | ₩25,522 | ₩29,603 | +14.82% | 28.3만 |
|---|
| 2026.05.27 | ₩26,560 | ₩27,431 | ₩25,649 | ₩26,469 | -0.34% | 10.4만 |
|---|
| 2026.05.26 | ₩27,350 | ₩28,694 | ₩26,721 | ₩26,788 | -2.06% | 11.6만 |
|---|
| 2026.05.22 | ₩28,328 | ₩31,609 | ₩26,520 | ₩26,966 | -4.81% | 23만 |
|---|
| 2026.05.21 | ₩28,301 | ₩28,515 | ₩27,176 | ₩28,158 | -0.51% | 10.7만 |
|---|
| 2026.05.20 | ₩29,225 | ₩30,029 | ₩28,127 | ₩29,091 | -0.46% | 9.9만 |
|---|
| 2026.05.19 | ₩27,564 | ₩29,533 | ₩26,975 | ₩29,118 | +5.64% | 11.8만 |
|---|
| 2026.05.18 | ₩27,739 | ₩28,746 | ₩26,439 | ₩28,391 | +2.35% | 12.2만 |
|---|
| 2026.05.15 | ₩27,832 | ₩30,378 | ₩27,390 | ₩29,024 | +4.28% | 13.7만 |
|---|
| 2026.05.14 | ₩29,172 | ₩29,868 | ₩27,806 | ₩29,654 | +1.65% | 10만 |
|---|
| 2026.05.13 | ₩25,884 | ₩30,361 | ₩25,664 | ₩28,971 | +11.93% | 22.2만 |
|---|
| 2026.05.12 | ₩27,859 | ₩28,640 | ₩25,314 | ₩26,705 | -4.14% | 24.2만 |
|---|
| 2026.05.11 | ₩31,248 | ₩31,743 | ₩28,917 | ₩29,346 | -6.09% | 31.5만 |
|---|
| 2026.05.08 | ₩31,020 | ₩32,895 | ₩28,502 | ₩32,641 | +5.22% | 37.8만 |
|---|
| 2026.05.07 | ₩37,811 | ₩39,512 | ₩34,864 | ₩39,372 | +4.13% | 43.6만 |
|---|
| 2026.05.06 | ₩35,453 | ₩37,041 | ₩33,819 | ₩37,041 | +4.48% | 17만 |
|---|
| 2026.05.05 | ₩38,695 | ₩38,695 | ₩33,485 | ₩35,226 | -8.97% | 23.2만 |
|---|
| 2026.05.04 | ₩38,628 | ₩42,310 | ₩37,014 | ₩37,864 | -1.98% | 48만 |
|---|
| 2026.05.01 | ₩28,502 | ₩38,721 | ₩28,502 | ₩38,413 | +34.77% | 49만 |
|---|
| 2026.04.30 | ₩26,386 | ₩27,697 | ₩25,783 | ₩27,697 | +4.97% | 15.1만 |
|---|
| 2026.04.29 | ₩27,323 | ₩27,444 | ₩25,060 | ₩25,991 | -4.88% | 11.5만 |
|---|
| 2026.04.28 | ₩28,596 | ₩29,493 | ₩27,283 | ₩28,396 | -0.70% | 8.7만 |
|---|
| 2026.04.27 | ₩28,073 | ₩29,252 | ₩27,645 | ₩29,158 | +3.86% | 9.2만 |
|---|
| 2026.04.24 | ₩28,127 | ₩30,645 | ₩26,615 | ₩29,332 | +4.29% | 12.9만 |
|---|
| 2026.04.23 | ₩29,044 | ₩29,460 | ₩25,910 | ₩27,055 | -6.85% | 14.1만 |
|---|
| 2026.04.22 | ₩28,810 | ₩31,154 | ₩27,863 | ₩29,949 | +3.95% | 19.7만 |
|---|
| 2026.04.21 | ₩34,730 | ₩35,065 | ₩26,955 | ₩27,471 | -20.90% | 44.2만 |
|---|
| 2026.04.20 | ₩27,471 | ₩31,141 | ₩27,459 | ₩30,981 | +12.78% | 24.4만 |
|---|
| 2026.04.17 | ₩28,797 | ₩29,820 | ₩27,511 | ₩29,306 | +1.77% | 25.6만 |
|---|
| 2026.04.16 | ₩29,855 | ₩29,855 | ₩26,413 | ₩26,694 | -10.59% | 51.4만 |
|---|
| 2026.04.15 | ₩23,841 | ₩28,194 | ₩23,600 | ₩27,819 | +16.69% | 30.6만 |
|---|
| 2026.04.14 | ₩22,769 | ₩23,104 | ₩21,752 | ₩22,260 | -2.24% | 19.8만 |
|---|
| 2026.04.13 | ₩17,733 | ₩21,403 | ₩17,680 | ₩21,307 | +20.15% | 13.7만 |
|---|
| 2026.04.10 | ₩19,836 | ₩20,413 | ₩18,550 | ₩18,923 | -4.60% | 8.2만 |
|---|
| 2026.04.09 | ₩20,961 | ₩21,067 | ₩19,556 | ₩19,842 | -5.34% | 5.1만 |
|---|
| 2026.04.08 | ₩24,979 | ₩25,582 | ₩20,961 | ₩21,248 | -14.94% | 13.8만 |
|---|
| 2026.04.07 | ₩19,863 | ₩20,626 | ₩18,350 | ₩20,554 | +3.48% | 13만 |
|---|
| 2026.04.06 | ₩21,457 | ₩22,502 | ₩20,513 | ₩20,774 | -3.18% | 6.7만 |
|---|
| 2026.04.02 | ₩18,765 | ₩21,310 | ₩18,577 | ₩21,221 | +13.09% | 4.5만 |
|---|
| 2026.04.01 | ₩22,997 | ₩23,706 | ₩20,506 | ₩20,683 | -10.06% | 15.5만 |
|---|
| 2026.03.31 | ₩18,416 | ₩22,234 | ₩17,881 | ₩21,951 | +19.19% | 14.6만 |
|---|
| 2026.03.30 | ₩16,863 | ₩17,640 | ₩16,193 | ₩17,082 | +1.30% | 8.4만 |
|---|
| 2026.03.27 | ₩16,970 | ₩17,346 | ₩16,327 | ₩16,434 | -3.16% | 5.7만 |
|---|
| 2026.03.26 | ₩19,260 | ₩19,662 | ₩17,499 | ₩17,515 | -9.06% | 8.2만 |
|---|
| 2026.03.25 | ₩20,613 | ₩21,039 | ₩19,287 | ₩20,022 | -2.87% | 9.1만 |
|---|
| 2026.03.24 | ₩21,819 | ₩22,240 | ₩19,341 | ₩19,412 | -11.03% | 11.1만 |
|---|
| 2026.03.23 | ₩21,524 | ₩23,124 | ₩21,122 | ₩22,873 | +6.27% | 11.4만 |
|---|
| 2026.03.20 | ₩22,502 | ₩23,053 | ₩20,278 | ₩20,633 | -8.30% | 11.9만 |
|---|
| 2026.03.19 | ₩24,537 | ₩24,537 | ₩21,484 | ₩23,104 | -5.84% | 14.2만 |
|---|
| 2026.03.18 | ₩29,198 | ₩29,782 | ₩26,680 | ₩26,745 | -8.40% | 11만 |
|---|
| 2026.03.17 | ₩28,181 | ₩31,181 | ₩28,073 | ₩30,163 | +7.03% | 14.6만 |
|---|
| 2026.03.16 | ₩27,859 | ₩29,091 | ₩26,573 | ₩28,127 | +0.96% | 15.4만 |
|---|
| 2026.03.13 | ₩28,663 | ₩30,082 | ₩25,234 | ₩26,466 | -7.66% | 12.8만 |
|---|
| 2026.03.12 | ₩29,198 | ₩29,815 | ₩27,484 | ₩27,806 | -4.77% | 8.8만 |
|---|
| 2026.03.11 | ₩31,127 | ₩32,306 | ₩29,841 | ₩30,324 | -2.58% | 8.8만 |
|---|
| 2026.03.10 | ₩33,270 | ₩34,556 | ₩31,074 | ₩31,116 | -6.47% | 6.8만 |
|---|
| 2026.03.09 | ₩31,663 | ₩33,806 | ₩28,931 | ₩33,752 | +6.60% | 11.6만 |
|---|
| 2026.03.06 | ₩32,306 | ₩36,056 | ₩32,306 | ₩32,649 | +1.06% | 9.2만 |
|---|
| 2026.03.05 | ₩32,949 | ₩35,949 | ₩31,363 | ₩34,288 | +4.07% | 11.2만 |
|---|
| 2026.03.04 | ₩37,235 | ₩38,199 | ₩33,431 | ₩33,758 | -9.34% | 10.1만 |
|---|
| 2026.03.03 | ₩33,967 | ₩37,395 | ₩33,592 | ₩36,378 | +7.10% | 11만 |
|---|
| 2026.03.02 | ₩31,877 | ₩37,717 | ₩30,270 | ₩37,717 | +18.32% | 16.9만 |
|---|
| 2026.02.27 | ₩41,467 | ₩43,825 | ₩36,860 | ₩37,503 | -9.56% | 39.8만 |
|---|
| 2026.02.26 | ₩38,467 | ₩42,057 | ₩37,449 | ₩41,521 | +7.94% | 35만 |
|---|
| 2026.02.25 | ₩38,306 | ₩39,646 | ₩36,860 | ₩37,047 | -3.29% | 15.3만 |
|---|
| 2026.02.24 | ₩31,449 | ₩36,592 | ₩30,859 | ₩35,713 | +13.56% | 10만 |
|---|
| 2026.02.23 | ₩29,949 | ₩32,359 | ₩28,716 | ₩31,486 | +5.13% | 5.8만 |
|---|
| 2026.02.20 | ₩30,324 | ₩33,967 | ₩30,002 | ₩31,609 | +4.24% | 7.9만 |
|---|
| 2026.02.19 | ₩28,663 | ₩31,663 | ₩27,741 | ₩31,663 | +10.47% | 4.8만 |
|---|
| 2026.02.18 | ₩27,645 | ₩30,270 | ₩27,002 | ₩29,252 | +5.81% | 4.4만 |
|---|
| 2026.02.17 | ₩28,073 | ₩28,877 | ₩25,775 | ₩27,752 | -1.15% | 4.8만 |
|---|
| 2026.02.13 | ₩30,216 | ₩31,127 | ₩28,556 | ₩28,770 | -4.79% | 6.4만 |
|---|
| 2026.02.12 | ₩32,520 | ₩32,520 | ₩28,020 | ₩28,984 | -10.87% | 8.3만 |
|---|
| 2026.02.11 | ₩36,378 | ₩36,431 | ₩29,949 | ₩33,270 | -8.54% | 15만 |
|---|
| 2026.02.10 | ₩41,414 | ₩42,699 | ₩35,628 | ₩35,788 | -13.58% | 9.3만 |
|---|
| 2026.02.09 | ₩37,503 | ₩42,110 | ₩36,806 | ₩41,199 | +9.86% | 11만 |
|---|
| 2026.02.06 | ₩31,181 | ₩40,235 | ₩30,913 | ₩38,681 | +24.05% | 12.5만 |
|---|
| 2026.02.05 | ₩33,538 | ₩34,476 | ₩28,609 | ₩29,091 | -13.26% | 9.3만 |
|---|
| 2026.02.04 | ₩36,592 | ₩36,592 | ₩31,127 | ₩35,842 | -2.05% | 12.6만 |
|---|
| 2026.02.03 | ₩40,074 | ₩40,289 | ₩34,288 | ₩37,663 | -6.02% | 13.2만 |
|---|
| 2026.02.02 | ₩38,735 | ₩40,289 | ₩37,208 | ₩39,110 | +0.97% | 6.7만 |
|---|
| 2026.01.30 | ₩44,628 | ₩45,164 | ₩38,146 | ₩39,271 | -12.00% | 13.7만 |
|---|
| 2026.01.29 | ₩51,432 | ₩51,432 | ₩44,146 | ₩45,914 | -10.73% | 10.5만 |
|---|
| 2026.01.28 | ₩56,575 | ₩56,575 | ₩51,743 | ₩52,257 | -7.63% | 5.6만 |
|---|
| 2026.01.27 | ₩55,290 | ₩55,772 | ₩50,789 | ₩55,290 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩59,308 | ₩59,468 | ₩53,843 | ₩54,379 | -8.31% | 7.1만 |
|---|
| 2026.01.23 | ₩67,344 | ₩67,505 | ₩57,861 | ₩60,004 | -10.90% | 8.9만 |
|---|
| 2026.01.22 | ₩65,464 | ₩67,290 | ₩64,076 | ₩67,023 | +2.38% | 4.1만 |
|---|
| 2026.01.21 | ₩63,406 | ₩65,362 | ₩57,700 | ₩63,808 | +0.63% | 5.4만 |
|---|
| 2026.01.20 | ₩63,754 | ₩67,237 | ₩61,344 | ₩61,772 | -3.11% | 8.1만 |
|---|
| 2026.01.16 | ₩68,576 | ₩74,598 | ₩68,549 | ₩70,344 | +2.58% | 8.4만 |
|---|
| 2026.01.15 | ₩73,505 | ₩74,202 | ₩68,014 | ₩68,362 | -7.00% | 5.6만 |
|---|
| 2026.01.14 | ₩68,362 | ₩73,184 | ₩66,969 | ₩72,862 | +6.58% | 5.7만 |
|---|
| 2026.01.13 | ₩76,988 | ₩76,988 | ₩68,469 | ₩70,505 | -8.42% | 10.8만 |
|---|
| 2026.01.12 | ₩82,881 | ₩83,577 | ₩75,637 | ₩77,041 | -7.05% | 14.7만 |
|---|
| 2026.01.09 | ₩73,880 | ₩86,417 | ₩73,880 | ₩79,827 | +8.05% | 11.7만 |
|---|
| 2026.01.08 | ₩68,844 | ₩71,914 | ₩65,147 | ₩70,076 | +1.79% | 3.5만 |
|---|
| 2026.01.07 | ₩76,238 | ₩76,238 | ₩69,808 | ₩71,073 | -6.77% | 4.5만 |
|---|
| 2026.01.06 | ₩70,987 | ₩73,934 | ₩67,130 | ₩73,398 | +3.40% | 8.2만 |
|---|
| 2026.01.05 | ₩68,469 | ₩73,987 | ₩64,826 | ₩70,559 | +3.05% | 11.5만 |
|---|
| 2026.01.02 | ₩61,933 | ₩66,219 | ₩60,111 | ₩65,790 | +6.23% | 7.2만 |
|---|
| 2025.12.31 | ₩58,879 | ₩59,361 | ₩57,004 | ₩58,311 | -0.96% | 5만 |
|---|
| 2025.12.30 | ₩65,790 | ₩66,626 | ₩59,174 | ₩59,211 | -10.00% | 11.5만 |
|---|
| 2025.12.29 | ₩77,202 | ₩81,916 | ₩75,005 | ₩76,393 | -1.05% | 6.2만 |
|---|
| 2025.12.26 | ₩84,006 | ₩84,006 | ₩78,220 | ₩80,979 | -3.60% | 4.6만 |
|---|
| 2025.12.24 | ₩85,667 | ₩85,774 | ₩82,827 | ₩84,547 | -1.31% | 2.4만 |
|---|
| 2025.12.23 | ₩86,738 | ₩88,351 | ₩82,988 | ₩85,881 | -0.99% | 7.8만 |
|---|
| 2025.12.22 | ₩89,792 | ₩94,651 | ₩87,863 | ₩91,024 | +1.37% | 4만 |
|---|
| 2025.12.19 | ₩85,881 | ₩88,453 | ₩83,577 | ₩87,060 | +1.37% | 6.2만 |
|---|
| 2025.12.18 | ₩92,364 | ₩95,364 | ₩84,365 | ₩84,810 | -8.18% | 4.8만 |
|---|
| 2025.12.17 | ₩90,810 | ₩95,792 | ₩86,363 | ₩86,738 | -4.48% | 7.7만 |
|---|
| 2025.12.16 | ₩79,988 | ₩89,524 | ₩79,988 | ₩89,524 | +11.92% | 2.7만 |
|---|
| 2025.12.15 | ₩98,525 | ₩98,525 | ₩82,988 | ₩84,059 | -14.68% | 5.9만 |
|---|
| 2025.12.12 | ₩109,401 | ₩115,508 | ₩95,900 | ₩98,418 | -10.04% | 6.2만 |
|---|
| 2025.12.11 | ₩105,222 | ₩105,881 | ₩96,757 | ₩105,811 | +0.56% | 4만 |
|---|
| 2025.12.10 | ₩109,347 | ₩113,419 | ₩105,329 | ₩109,079 | -0.24% | 4.8만 |
|---|
| 2025.12.09 | ₩114,544 | ₩118,728 | ₩110,526 | ₩111,276 | -2.85% | 4.2만 |
|---|
| 2025.12.08 | ₩123,759 | ₩125,902 | ₩115,074 | ₩118,187 | -4.50% | 3.4만 |
|---|
| 2025.12.05 | ₩117,865 | ₩123,143 | ₩114,865 | ₩119,687 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩100,829 | ₩123,437 | ₩100,454 | ₩121,080 | +20.09% | 10.7만 |
|---|
| 2025.12.03 | ₩93,274 | ₩103,079 | ₩89,658 | ₩103,079 | +10.51% | 4.8만 |
|---|
| 2025.12.02 | ₩102,436 | ₩108,409 | ₩93,542 | ₩93,810 | -8.42% | 6만 |
|---|
| 2025.12.01 | ₩102,114 | ₩107,692 | ₩98,150 | ₩99,489 | -2.57% | 4.1만 |
|---|
| 2025.11.28 | ₩106,722 | ₩109,829 | ₩104,997 | ₩109,026 | +2.16% | 3.8만 |
|---|
| 2025.11.26 | ₩110,579 | ₩111,811 | ₩104,257 | ₩104,879 | -5.16% | 7.1만 |
|---|
| 2025.11.25 | ₩105,811 | ₩111,329 | ₩97,185 | ₩107,606 | +1.70% | 5.6만 |
|---|
| 2025.11.24 | ₩98,846 | ₩108,292 | ₩97,025 | ₩108,168 | +9.43% | 6.9만 |
|---|
| 2025.11.21 | ₩95,471 | ₩99,382 | ₩80,470 | ₩95,525 | +0.06% | 13.3만 |
|---|
| 2025.11.20 | ₩118,937 | ₩130,038 | ₩96,543 | ₩97,185 | -18.29% | 19.7만 |
|---|
| 2025.11.19 | ₩103,159 | ₩109,722 | ₩98,793 | ₩102,977 | -0.18% | 7.2만 |
|---|
| 2025.11.18 | ₩95,900 | ₩105,275 | ₩91,624 | ₩101,257 | +5.59% | 8.3만 |
|---|
| 2025.11.17 | ₩110,151 | ₩113,381 | ₩97,346 | ₩99,382 | -9.78% | 6.9만 |
|---|
| 2025.11.14 | ₩103,936 | ₩119,741 | ₩102,811 | ₩113,419 | +9.12% | 8.8만 |
|---|
| 2025.11.13 | ₩129,304 | ₩129,304 | ₩108,222 | ₩115,347 | -10.79% | 13.3만 |
|---|
| 2025.11.12 | ₩144,171 | ₩149,261 | ₩136,135 | ₩136,938 | -5.02% | 5.2만 |
|---|
| 2025.11.11 | ₩159,815 | ₩159,815 | ₩137,956 | ₩141,224 | -11.63% | 7.2만 |
|---|
| 2025.11.10 | ₩175,619 | ₩175,619 | ₩157,340 | ₩163,404 | -6.96% | 9.2만 |
|---|
| 2025.11.07 | ₩158,041 | ₩171,382 | ₩147,760 | ₩157,618 | -0.27% | 14만 |
|---|
| 2025.11.06 | ₩193,214 | ₩196,675 | ₩160,779 | ₩161,690 | -16.32% | 11.8만 |
|---|
| 2025.11.05 | ₩194,907 | ₩198,389 | ₩180,516 | ₩198,335 | +1.76% | 5.5만 |
|---|
| 2025.11.04 | ₩213,390 | ₩222,551 | ₩181,298 | ₩183,977 | -13.78% | 10만 |
|---|
| 2025.11.03 | ₩255,313 | ₩259,625 | ₩219,669 | ₩240,113 | -5.95% | 4.9만 |
|---|
| 2025.10.31 | ₩245,401 | ₩256,518 | ₩232,452 | ₩255,768 | +4.22% | 3.6만 |
|---|
| 2025.10.30 | ₩260,108 | ₩263,938 | ₩234,445 | ₩235,892 | -9.31% | 6만 |
|---|
| 2025.10.29 | ₩263,965 | ₩278,896 | ₩250,330 | ₩275,002 | +4.18% | 4.5만 |
|---|
| 2025.10.28 | ₩282,073 | ₩291,503 | ₩256,786 | ₩261,822 | -7.18% | 5만 |
|---|
| 2025.10.27 | ₩285,931 | ₩302,111 | ₩275,591 | ₩281,109 | -1.69% | 4.9만 |
|---|
| 2025.10.24 | ₩292,869 | ₩300,021 | ₩267,983 | ₩270,019 | -7.80% | 5.8만 |
|---|
| 2025.10.23 | ₩269,055 | ₩291,985 | ₩265,840 | ₩279,663 | +3.94% | 4.7만 |
|---|
| 2025.10.22 | ₩268,948 | ₩275,591 | ₩228,070 | ₩264,394 | -1.69% | 7.6만 |
|---|
| 2025.10.21 | ₩304,521 | ₩316,094 | ₩272,805 | ₩280,230 | -7.98% | 7.3만 |
|---|
| 2025.10.20 | ₩328,202 | ₩341,783 | ₩301,093 | ₩307,790 | -6.22% | 4.1만 |
|---|
| 2025.10.17 | ₩336,077 | ₩354,132 | ₩289,306 | ₩306,289 | -8.86% | 10.1만 |
|---|
| 2025.10.16 | ₩405,832 | ₩418,396 | ₩350,355 | ₩368,678 | -9.16% | 7.4만 |
|---|
| 2025.10.15 | ₩403,153 | ₩410,858 | ₩350,435 | ₩391,260 | -2.95% | 9.5만 |
|---|
| 2025.10.14 | ₩298,842 | ₩396,939 | ₩298,842 | ₩372,401 | +24.61% | 14.9만 |
|---|
| 2025.10.13 | ₩281,377 | ₩324,130 | ₩277,627 | ₩317,969 | +13.00% | 8.8만 |
|---|
| 2025.10.10 | ₩310,200 | ₩324,505 | ₩262,572 | ₩262,786 | -15.28% | 10.8만 |
|---|