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 | ₩9,357 | ₩9,357 | ₩8,701 | ₩8,751 | -6.48% | 4.6만 |
| 2026.10.08 | ₩9,438 | ₩9,505 | ₩9,023 | ₩9,315 | -1.30% | 4.6만 |
| 2026.10.07 | ₩9,746 | ₩9,866 | ₩9,558 | ₩9,576 | -1.74% | 10.6만 |
| 2026.10.06 | ₩10,843 | ₩10,843 | ₩9,946 | ₩9,957 | -8.17% | 15.2만 |
| 2026.10.05 | ₩10,509 | ₩10,857 | ₩10,256 | ₩10,577 | +0.65% | 11.4만 |
| 2026.10.02 | ₩11,780 | ₩11,780 | ₩10,201 | ₩10,372 | -11.95% | 26.3만 |
| 2026.10.01 | ₩11,124 | ₩11,693 | ₩11,044 | ₩11,205 | +0.72% | 7.6만 |
| 2026.09.30 | ₩10,830 | ₩11,580 | ₩10,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,151 |
| +2.97% |
| 11.3만 |
| 2026.09.29 | ₩10,676 | ₩11,044 | ₩10,435 | ₩10,460 | -2.02% | 11.7만 |
|---|
| 2026.09.28 | ₩10,937 | ₩11,084 | ₩10,509 | ₩10,514 | -3.87% | 4.1만 |
|---|
| 2026.09.25 | ₩11,513 | ₩11,727 | ₩11,285 | ₩11,321 | -1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩11,071 | ₩11,553 | ₩10,709 | ₩11,501 | +3.88% | 17.5만 |
|---|
| 2026.09.23 | ₩11,713 | ₩11,740 | ₩11,165 | ₩11,214 | -4.26% | 4.6만 |
|---|
| 2026.09.22 | ₩11,941 | ₩11,941 | ₩11,553 | ₩11,621 | -2.68% | 7.7만 |
|---|
| 2026.09.21 | ₩11,446 | ₩12,021 | ₩11,335 | ₩11,874 | +3.74% | 11.6만 |
|---|
| 2026.09.18 | ₩11,392 | ₩11,392 | ₩10,643 | ₩10,956 | -3.83% | 9.4만 |
|---|
| 2026.09.17 | ₩11,647 | ₩11,647 | ₩11,245 | ₩11,278 | -3.16% | 7.9만 |
|---|
| 2026.09.16 | ₩11,887 | ₩11,887 | ₩10,709 | ₩11,047 | -7.07% | 18.7만 |
|---|
| 2026.09.15 | ₩12,610 | ₩12,891 | ₩11,908 | ₩11,941 | -5.31% | 4.7만 |
|---|
| 2026.09.14 | ₩12,717 | ₩13,869 | ₩12,517 | ₩13,240 | +4.11% | 4.7만 |
|---|
| 2026.09.11 | ₩12,825 | ₩12,985 | ₩12,369 | ₩12,387 | -3.41% | 2.7만 |
|---|
| 2026.09.10 | ₩12,771 | ₩13,373 | ₩12,463 | ₩12,522 | -1.95% | 5.7만 |
|---|
| 2026.09.09 | ₩13,869 | ₩13,869 | ₩13,293 | ₩13,384 | -3.49% | 9.1만 |
|---|
| 2026.09.08 | ₩14,618 | ₩14,992 | ₩13,347 | ₩13,752 | -5.92% | 8.7만 |
|---|
| 2026.09.04 | ₩14,177 | ₩14,699 | ₩14,029 | ₩14,494 | +2.24% | 10.5만 |
|---|
| 2026.09.03 | ₩15,167 | ₩15,207 | ₩14,351 | ₩14,522 | -4.25% | 5.6만 |
|---|
| 2026.09.02 | ₩14,900 | ₩15,970 | ₩14,525 | ₩14,800 | -0.66% | 3.8만 |
|---|
| 2026.09.01 | ₩15,663 | ₩15,663 | ₩14,659 | ₩15,071 | -3.78% | 7.6만 |
|---|
| 2026.08.31 | ₩15,930 | ₩17,336 | ₩15,930 | ₩16,573 | +4.03% | 3.3만 |
|---|
| 2026.08.28 | ₩16,626 | ₩17,068 | ₩16,024 | ₩16,377 | -1.50% | 3.1만 |
|---|
| 2026.08.27 | ₩16,399 | ₩17,604 | ₩16,225 | ₩16,918 | +3.17% | 8.6만 |
|---|
| 2026.08.26 | ₩15,863 | ₩17,242 | ₩15,261 | ₩15,960 | +0.61% | 7.8만 |
|---|
| 2026.08.25 | ₩15,957 | ₩16,345 | ₩15,739 | ₩16,099 | +0.89% | 5.5만 |
|---|
| 2026.08.24 | ₩16,841 | ₩16,841 | ₩15,855 | ₩16,009 | -4.94% | 5.7만 |
|---|
| 2026.08.21 | ₩16,466 | ₩17,845 | ₩16,198 | ₩17,542 | +6.54% | 8.5만 |
|---|
| 2026.08.20 | ₩16,392 | ₩16,747 | ₩15,555 | ₩15,918 | -2.89% | 4.3만 |
|---|
| 2026.08.19 | ₩15,877 | ₩17,095 | ₩15,462 | ₩16,774 | +5.65% | 7.1만 |
|---|
| 2026.08.18 | ₩15,676 | ₩16,814 | ₩15,509 | ₩16,100 | +2.71% | 5.6만 |
|---|
| 2026.08.17 | ₩17,912 | ₩17,912 | ₩15,823 | ₩16,211 | -9.49% | 15만 |
|---|
| 2026.08.14 | ₩18,541 | ₩19,143 | ₩17,885 | ₩18,233 | -1.66% | 8.6만 |
|---|
| 2026.08.13 | ₩17,952 | ₩18,541 | ₩17,363 | ₩18,541 | +3.28% | 8.6만 |
|---|
| 2026.08.12 | ₩18,474 | ₩18,499 | ₩17,645 | ₩18,158 | -1.71% | 9만 |
|---|
| 2026.08.11 | ₩18,353 | ₩18,834 | ₩17,804 | ₩18,233 | -0.66% | 4.9만 |
|---|
| 2026.08.10 | ₩20,535 | ₩20,750 | ₩18,219 | ₩18,514 | -9.84% | 23.9만 |
|---|
| 2026.08.07 | ₩17,470 | ₩22,048 | ₩17,135 | ₩21,566 | +23.45% | 35.8만 |
|---|
| 2026.08.06 | ₩21,352 | ₩21,928 | ₩16,794 | ₩17,079 | -20.01% | 59.9만 |
|---|
| 2026.08.05 | ₩14,766 | ₩14,954 | ₩14,056 | ₩14,345 | -2.85% | 28.3만 |
|---|
| 2026.08.04 | ₩13,146 | ₩14,672 | ₩13,132 | ₩14,634 | +11.32% | 5.7만 |
|---|
| 2026.08.03 | ₩13,534 | ₩13,534 | ₩12,758 | ₩12,926 | -4.49% | 6만 |
|---|
| 2026.07.31 | ₩13,280 | ₩13,748 | ₩12,610 | ₩13,025 | -1.92% | 3.5만 |
|---|
| 2026.07.30 | ₩11,580 | ₩13,293 | ₩11,446 | ₩13,159 | +13.64% | 11.8만 |
|---|
| 2026.07.29 | ₩13,628 | ₩13,655 | ₩11,245 | ₩11,416 | -16.23% | 10.8만 |
|---|
| 2026.07.28 | ₩13,936 | ₩14,993 | ₩12,932 | ₩13,802 | -0.96% | 3.9만 |
|---|
| 2026.07.27 | ₩14,752 | ₩15,863 | ₩14,190 | ₩14,638 | -0.77% | 7.2만 |
|---|
| 2026.07.24 | ₩14,305 | ₩14,305 | ₩13,106 | ₩13,510 | -5.56% | 6.3만 |
|---|
| 2026.07.23 | ₩14,431 | ₩15,020 | ₩13,695 | ₩13,866 | -3.91% | 3.3만 |
|---|
| 2026.07.22 | ₩15,201 | ₩15,502 | ₩14,418 | ₩14,993 | -1.37% | 5.3만 |
|---|
| 2026.07.21 | ₩14,525 | ₩15,542 | ₩14,404 | ₩15,355 | +5.71% | 7.4만 |
|---|
| 2026.07.20 | ₩14,244 | ₩14,833 | ₩13,373 | ₩14,276 | +0.23% | 5.4만 |
|---|
| 2026.07.17 | ₩13,588 | ₩14,712 | ₩12,891 | ₩14,163 | +4.24% | 6.3만 |
|---|
| 2026.07.16 | ₩14,725 | ₩14,752 | ₩14,056 | ₩14,444 | -1.91% | 2.6만 |
|---|
| 2026.07.15 | ₩16,640 | ₩16,760 | ₩14,936 | ₩15,355 | -7.72% | 5.7만 |
|---|
| 2026.07.14 | ₩14,900 | ₩16,894 | ₩14,739 | ₩16,171 | +8.54% | 6.1만 |
|---|
| 2026.07.13 | ₩15,930 | ₩16,278 | ₩14,792 | ₩15,245 | -4.30% | 5.6만 |
|---|
| 2026.07.10 | ₩16,573 | ₩16,707 | ₩15,234 | ₩16,004 | -3.43% | 5만 |
|---|
| 2026.07.09 | ₩16,345 | ₩16,345 | ₩14,870 | ₩16,249 | -0.59% | 10.5만 |
|---|
| 2026.07.08 | ₩15,288 | ₩16,867 | ₩15,288 | ₩16,800 | +9.89% | 2.9만 |
|---|
| 2026.07.07 | ₩17,470 | ₩17,697 | ₩15,716 | ₩16,142 | -7.60% | 5.6만 |
|---|
| 2026.07.06 | ₩15,984 | ₩18,375 | ₩15,904 | ₩17,839 | +11.61% | 6.8만 |
|---|
| 2026.07.02 | ₩16,814 | ₩17,644 | ₩15,770 | ₩15,910 | -5.37% | 9.8만 |
|---|
| 2026.07.01 | ₩15,689 | ₩18,086 | ₩15,689 | ₩16,618 | +5.92% | 12.3만 |
|---|
| 2026.06.30 | ₩15,140 | ₩15,930 | ₩14,766 | ₩15,582 | +2.92% | 4.4만 |
|---|
| 2026.06.29 | ₩16,091 | ₩16,091 | ₩14,163 | ₩15,202 | -5.52% | 10.3만 |
|---|
| 2026.06.26 | ₩13,655 | ₩15,863 | ₩13,655 | ₩15,321 | +12.21% | 5.7만 |
|---|
| 2026.06.25 | ₩15,087 | ₩15,261 | ₩13,842 | ₩14,306 | -5.17% | 11.9만 |
|---|
| 2026.06.24 | ₩15,448 | ₩15,455 | ₩14,511 | ₩14,954 | -3.20% | 7.8만 |
|---|
| 2026.06.23 | ₩17,282 | ₩18,019 | ₩15,582 | ₩15,646 | -9.47% | 11.2만 |
|---|
| 2026.06.22 | ₩18,393 | ₩19,597 | ₩17,778 | ₩17,829 | -3.07% | 9.2만 |
|---|
| 2026.06.18 | ₩18,581 | ₩19,344 | ₩17,818 | ₩19,157 | +3.10% | 6.8만 |
|---|
| 2026.06.17 | ₩18,460 | ₩19,545 | ₩18,153 | ₩18,415 | -0.25% | 9.3만 |
|---|
| 2026.06.16 | ₩20,549 | ₩20,604 | ₩17,858 | ₩18,822 | -8.40% | 15.9만 |
|---|
| 2026.06.15 | ₩20,308 | ₩22,758 | ₩20,308 | ₩20,656 | +1.71% | 14만 |
|---|
| 2026.06.12 | ₩19,250 | ₩19,533 | ₩18,072 | ₩18,327 | -4.80% | 6.7만 |
|---|
| 2026.06.11 | ₩17,215 | ₩18,889 | ₩16,459 | ₩18,728 | +8.79% | 11.6만 |
|---|
| 2026.06.10 | ₩18,260 | ₩19,679 | ₩17,630 | ₩17,700 | -3.06% | 10.3만 |
|---|
| 2026.06.09 | ₩21,834 | ₩22,289 | ₩17,624 | ₩19,086 | -12.59% | 15.2만 |
|---|
| 2026.06.08 | ₩22,021 | ₩22,758 | ₩20,883 | ₩21,850 | -0.78% | 12.6만 |
|---|
| 2026.06.05 | ₩24,484 | ₩24,598 | ₩20,227 | ₩21,246 | -13.23% | 18.2만 |
|---|
| 2026.06.04 | ₩25,529 | ₩26,774 | ₩25,368 | ₩25,379 | -0.59% | 13만 |
|---|
| 2026.06.03 | ₩29,853 | ₩29,853 | ₩25,636 | ₩25,636 | -14.13% | 30.1만 |
|---|
| 2026.06.02 | ₩32,255 | ₩33,132 | ₩30,522 | ₩30,897 | -4.21% | 17.9만 |
|---|
| 2026.06.01 | ₩32,918 | ₩35,997 | ₩31,539 | ₩34,393 | +4.48% | 28.9만 |
|---|
| 2026.05.29 | ₩32,142 | ₩33,828 | ₩29,692 | ₩32,463 | +1.00% | 42.7만 |
|---|
| 2026.05.28 | ₩25,770 | ₩30,790 | ₩25,509 | ₩29,588 | +14.82% | 28.3만 |
|---|
| 2026.05.27 | ₩26,546 | ₩27,416 | ₩25,636 | ₩26,455 | -0.34% | 10.4만 |
|---|
| 2026.05.26 | ₩27,336 | ₩28,679 | ₩26,707 | ₩26,774 | -2.06% | 11.6만 |
|---|
| 2026.05.22 | ₩28,313 | ₩31,593 | ₩26,506 | ₩26,952 | -4.81% | 23만 |
|---|
| 2026.05.21 | ₩28,286 | ₩28,500 | ₩27,162 | ₩28,143 | -0.51% | 10.7만 |
|---|
| 2026.05.20 | ₩29,210 | ₩30,013 | ₩28,112 | ₩29,076 | -0.46% | 9.9만 |
|---|
| 2026.05.19 | ₩27,550 | ₩29,518 | ₩26,961 | ₩29,103 | +5.64% | 11.8만 |
|---|
| 2026.05.18 | ₩27,724 | ₩28,731 | ₩26,426 | ₩28,376 | +2.35% | 12.2만 |
|---|
| 2026.05.15 | ₩27,818 | ₩30,363 | ₩27,376 | ₩29,009 | +4.28% | 13.7만 |
|---|
| 2026.05.14 | ₩29,156 | ₩29,853 | ₩27,791 | ₩29,638 | +1.65% | 10만 |
|---|
| 2026.05.13 | ₩25,870 | ₩30,345 | ₩25,650 | ₩28,956 | +11.93% | 22.2만 |
|---|
| 2026.05.12 | ₩27,845 | ₩28,625 | ₩25,301 | ₩26,691 | -4.14% | 24.2만 |
|---|
| 2026.05.11 | ₩31,231 | ₩31,727 | ₩28,902 | ₩29,330 | -6.09% | 31.5만 |
|---|
| 2026.05.08 | ₩31,004 | ₩32,878 | ₩28,487 | ₩32,624 | +5.22% | 37.8만 |
|---|
| 2026.05.07 | ₩37,791 | ₩39,491 | ₩34,846 | ₩39,352 | +4.13% | 43.6만 |
|---|
| 2026.05.06 | ₩35,435 | ₩37,021 | ₩33,802 | ₩37,021 | +4.48% | 17만 |
|---|
| 2026.05.05 | ₩38,674 | ₩38,674 | ₩33,467 | ₩35,207 | -8.97% | 23.2만 |
|---|
| 2026.05.04 | ₩38,608 | ₩42,288 | ₩36,994 | ₩37,844 | -1.98% | 48만 |
|---|
| 2026.05.01 | ₩28,487 | ₩38,701 | ₩28,487 | ₩38,393 | +34.77% | 49만 |
|---|
| 2026.04.30 | ₩26,372 | ₩27,683 | ₩25,770 | ₩27,683 | +4.97% | 15.1만 |
|---|
| 2026.04.29 | ₩27,309 | ₩27,430 | ₩25,047 | ₩25,977 | -4.88% | 11.5만 |
|---|
| 2026.04.28 | ₩28,581 | ₩29,478 | ₩27,269 | ₩28,381 | -0.70% | 8.7만 |
|---|
| 2026.04.27 | ₩28,059 | ₩29,237 | ₩27,630 | ₩29,143 | +3.86% | 9.2만 |
|---|
| 2026.04.24 | ₩28,112 | ₩30,629 | ₩26,601 | ₩29,317 | +4.29% | 12.9만 |
|---|
| 2026.04.23 | ₩29,029 | ₩29,444 | ₩25,897 | ₩27,041 | -6.85% | 14.1만 |
|---|
| 2026.04.22 | ₩28,795 | ₩31,138 | ₩27,849 | ₩29,933 | +3.95% | 19.7만 |
|---|
| 2026.04.21 | ₩34,712 | ₩35,047 | ₩26,941 | ₩27,456 | -20.90% | 44.2만 |
|---|
| 2026.04.20 | ₩27,456 | ₩31,124 | ₩27,444 | ₩30,965 | +12.78% | 24.4만 |
|---|
| 2026.04.17 | ₩28,782 | ₩29,804 | ₩27,496 | ₩29,290 | +1.77% | 25.6만 |
|---|
| 2026.04.16 | ₩29,839 | ₩29,839 | ₩26,399 | ₩26,680 | -10.59% | 51.4만 |
|---|
| 2026.04.15 | ₩23,829 | ₩28,179 | ₩23,588 | ₩27,804 | +16.69% | 30.6만 |
|---|
| 2026.04.14 | ₩22,758 | ₩23,092 | ₩21,740 | ₩22,249 | -2.24% | 19.8만 |
|---|
| 2026.04.13 | ₩17,724 | ₩21,392 | ₩17,671 | ₩21,296 | +20.15% | 13.7만 |
|---|
| 2026.04.10 | ₩19,826 | ₩20,403 | ₩18,541 | ₩18,913 | -4.60% | 8.2만 |
|---|
| 2026.04.09 | ₩20,950 | ₩21,056 | ₩19,546 | ₩19,831 | -5.34% | 5.1만 |
|---|
| 2026.04.08 | ₩24,966 | ₩25,569 | ₩20,950 | ₩21,237 | -14.94% | 13.8만 |
|---|
| 2026.04.07 | ₩19,853 | ₩20,616 | ₩18,340 | ₩20,543 | +3.48% | 13만 |
|---|
| 2026.04.06 | ₩21,446 | ₩22,490 | ₩20,502 | ₩20,763 | -3.18% | 6.7만 |
|---|
| 2026.04.02 | ₩18,755 | ₩21,298 | ₩18,567 | ₩21,210 | +13.09% | 4.5만 |
|---|
| 2026.04.01 | ₩22,985 | ₩23,693 | ₩20,495 | ₩20,672 | -10.06% | 15.5만 |
|---|
| 2026.03.31 | ₩18,407 | ₩22,222 | ₩17,871 | ₩21,940 | +19.19% | 14.6만 |
|---|
| 2026.03.30 | ₩16,854 | ₩17,630 | ₩16,185 | ₩17,074 | +1.30% | 8.4만 |
|---|
| 2026.03.27 | ₩16,961 | ₩17,337 | ₩16,319 | ₩16,426 | -3.16% | 5.7만 |
|---|
| 2026.03.26 | ₩19,250 | ₩19,652 | ₩17,490 | ₩17,506 | -9.06% | 8.2만 |
|---|
| 2026.03.25 | ₩20,602 | ₩21,028 | ₩19,277 | ₩20,012 | -2.87% | 9.1만 |
|---|
| 2026.03.24 | ₩21,807 | ₩22,229 | ₩19,331 | ₩19,401 | -11.03% | 11.1만 |
|---|
| 2026.03.23 | ₩21,513 | ₩23,112 | ₩21,111 | ₩22,861 | +6.27% | 11.4만 |
|---|
| 2026.03.20 | ₩22,490 | ₩23,041 | ₩20,268 | ₩20,622 | -8.30% | 11.9만 |
|---|
| 2026.03.19 | ₩24,525 | ₩24,525 | ₩21,472 | ₩23,092 | -5.84% | 14.2만 |
|---|
| 2026.03.18 | ₩29,183 | ₩29,767 | ₩26,667 | ₩26,731 | -8.40% | 11만 |
|---|
| 2026.03.17 | ₩28,166 | ₩31,164 | ₩28,059 | ₩30,147 | +7.03% | 14.6만 |
|---|
| 2026.03.16 | ₩27,845 | ₩29,076 | ₩26,559 | ₩28,112 | +0.96% | 15.4만 |
|---|
| 2026.03.13 | ₩28,648 | ₩30,067 | ₩25,221 | ₩26,452 | -7.66% | 12.8만 |
|---|
| 2026.03.12 | ₩29,183 | ₩29,799 | ₩27,470 | ₩27,791 | -4.77% | 8.8만 |
|---|
| 2026.03.11 | ₩31,111 | ₩32,289 | ₩29,826 | ₩30,308 | -2.58% | 8.8만 |
|---|
| 2026.03.10 | ₩33,253 | ₩34,538 | ₩31,057 | ₩31,100 | -6.47% | 6.8만 |
|---|
| 2026.03.09 | ₩31,646 | ₩33,788 | ₩28,915 | ₩33,735 | +6.60% | 11.6만 |
|---|
| 2026.03.06 | ₩32,289 | ₩36,037 | ₩32,289 | ₩32,632 | +1.06% | 9.2만 |
|---|
| 2026.03.05 | ₩32,932 | ₩35,930 | ₩31,347 | ₩34,270 | +4.07% | 11.2만 |
|---|
| 2026.03.04 | ₩37,215 | ₩38,179 | ₩33,413 | ₩33,740 | -9.34% | 10.1만 |
|---|
| 2026.03.03 | ₩33,949 | ₩37,376 | ₩33,574 | ₩36,359 | +7.10% | 11만 |
|---|
| 2026.03.02 | ₩31,861 | ₩37,697 | ₩30,254 | ₩37,697 | +18.32% | 16.9만 |
|---|
| 2026.02.27 | ₩41,446 | ₩43,802 | ₩36,840 | ₩37,483 | -9.56% | 39.8만 |
|---|
| 2026.02.26 | ₩38,447 | ₩42,035 | ₩37,429 | ₩41,499 | +7.94% | 35만 |
|---|
| 2026.02.25 | ₩38,286 | ₩39,625 | ₩36,840 | ₩37,028 | -3.29% | 15.3만 |
|---|
| 2026.02.24 | ₩31,432 | ₩36,573 | ₩30,843 | ₩35,695 | +13.56% | 10만 |
|---|
| 2026.02.23 | ₩29,933 | ₩32,343 | ₩28,701 | ₩31,470 | +5.13% | 5.8만 |
|---|
| 2026.02.20 | ₩30,308 | ₩33,949 | ₩29,986 | ₩31,593 | +4.24% | 7.9만 |
|---|
| 2026.02.19 | ₩28,648 | ₩31,646 | ₩27,727 | ₩31,646 | +10.47% | 4.8만 |
|---|
| 2026.02.18 | ₩27,630 | ₩30,254 | ₩26,988 | ₩29,237 | +5.81% | 4.4만 |
|---|
| 2026.02.17 | ₩28,059 | ₩28,862 | ₩25,762 | ₩27,737 | -1.15% | 4.8만 |
|---|
| 2026.02.13 | ₩30,201 | ₩31,111 | ₩28,541 | ₩28,755 | -4.79% | 6.4만 |
|---|
| 2026.02.12 | ₩32,503 | ₩32,503 | ₩28,005 | ₩28,969 | -10.87% | 8.3만 |
|---|
| 2026.02.11 | ₩36,359 | ₩36,412 | ₩29,933 | ₩33,253 | -8.54% | 15만 |
|---|
| 2026.02.10 | ₩41,392 | ₩42,677 | ₩35,609 | ₩35,770 | -13.58% | 9.3만 |
|---|
| 2026.02.09 | ₩37,483 | ₩42,088 | ₩36,787 | ₩41,178 | +9.86% | 11만 |
|---|
| 2026.02.06 | ₩31,164 | ₩40,214 | ₩30,897 | ₩38,661 | +24.05% | 12.5만 |
|---|
| 2026.02.05 | ₩33,521 | ₩34,458 | ₩28,594 | ₩29,076 | -13.26% | 9.3만 |
|---|
| 2026.02.04 | ₩36,573 | ₩36,573 | ₩31,111 | ₩35,823 | -2.05% | 12.6만 |
|---|
| 2026.02.03 | ₩40,053 | ₩40,267 | ₩34,270 | ₩37,644 | -6.02% | 13.2만 |
|---|
| 2026.02.02 | ₩38,715 | ₩40,267 | ₩37,189 | ₩39,089 | +0.97% | 6.7만 |
|---|
| 2026.01.30 | ₩44,605 | ₩45,140 | ₩38,126 | ₩39,250 | -12.00% | 13.7만 |
|---|
| 2026.01.29 | ₩51,405 | ₩51,405 | ₩44,123 | ₩45,890 | -10.73% | 10.5만 |
|---|
| 2026.01.28 | ₩56,546 | ₩56,546 | ₩51,716 | ₩52,230 | -7.63% | 5.6만 |
|---|
| 2026.01.27 | ₩55,261 | ₩55,743 | ₩50,763 | ₩55,261 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩59,277 | ₩59,437 | ₩53,815 | ₩54,350 | -8.31% | 7.1만 |
|---|
| 2026.01.23 | ₩67,309 | ₩67,469 | ₩57,831 | ₩59,973 | -10.90% | 8.9만 |
|---|
| 2026.01.22 | ₩65,429 | ₩67,255 | ₩64,042 | ₩66,988 | +2.38% | 4.1만 |
|---|
| 2026.01.21 | ₩63,373 | ₩65,328 | ₩57,670 | ₩63,775 | +0.63% | 5.4만 |
|---|
| 2026.01.20 | ₩63,721 | ₩67,202 | ₩61,312 | ₩61,740 | -3.11% | 8.1만 |
|---|
| 2026.01.16 | ₩68,540 | ₩74,559 | ₩68,514 | ₩70,307 | +2.58% | 8.4만 |
|---|
| 2026.01.15 | ₩73,467 | ₩74,163 | ₩67,978 | ₩68,326 | -7.00% | 5.6만 |
|---|
| 2026.01.14 | ₩68,326 | ₩73,145 | ₩66,934 | ₩72,824 | +6.58% | 5.7만 |
|---|
| 2026.01.13 | ₩76,947 | ₩76,947 | ₩68,433 | ₩70,468 | -8.42% | 10.8만 |
|---|
| 2026.01.12 | ₩82,838 | ₩83,534 | ₩75,598 | ₩77,001 | -7.05% | 14.7만 |
|---|
| 2026.01.09 | ₩73,842 | ₩86,372 | ₩73,842 | ₩79,785 | +8.05% | 11.7만 |
|---|
| 2026.01.08 | ₩68,808 | ₩71,876 | ₩65,113 | ₩70,040 | +1.79% | 3.5만 |
|---|
| 2026.01.07 | ₩76,198 | ₩76,198 | ₩69,772 | ₩71,036 | -6.77% | 4.5만 |
|---|
| 2026.01.06 | ₩70,950 | ₩73,895 | ₩67,095 | ₩73,360 | +3.40% | 8.2만 |
|---|
| 2026.01.05 | ₩68,433 | ₩73,949 | ₩64,792 | ₩70,522 | +3.05% | 11.5만 |
|---|
| 2026.01.02 | ₩61,901 | ₩66,184 | ₩60,080 | ₩65,756 | +6.23% | 7.2만 |
|---|
| 2025.12.31 | ₩58,848 | ₩59,330 | ₩56,974 | ₩58,281 | -0.96% | 5만 |
|---|
| 2025.12.30 | ₩65,756 | ₩66,591 | ₩59,143 | ₩59,180 | -10.00% | 11.5만 |
|---|
| 2025.12.29 | ₩77,162 | ₩81,874 | ₩74,966 | ₩76,353 | -1.05% | 6.2만 |
|---|
| 2025.12.26 | ₩83,962 | ₩83,962 | ₩78,179 | ₩80,937 | -3.60% | 4.6만 |
|---|
| 2025.12.24 | ₩85,622 | ₩85,729 | ₩82,784 | ₩84,503 | -1.31% | 2.4만 |
|---|
| 2025.12.23 | ₩86,693 | ₩88,305 | ₩82,945 | ₩85,836 | -0.99% | 7.8만 |
|---|
| 2025.12.22 | ₩89,745 | ₩94,602 | ₩87,817 | ₩90,977 | +1.37% | 4만 |
|---|
| 2025.12.19 | ₩85,836 | ₩88,406 | ₩83,534 | ₩87,014 | +1.37% | 6.2만 |
|---|
| 2025.12.18 | ₩92,315 | ₩95,314 | ₩84,321 | ₩84,765 | -8.18% | 4.8만 |
|---|
| 2025.12.17 | ₩90,763 | ₩95,742 | ₩86,318 | ₩86,693 | -4.48% | 7.7만 |
|---|
| 2025.12.16 | ₩79,946 | ₩89,477 | ₩79,946 | ₩89,477 | +11.92% | 2.7만 |
|---|
| 2025.12.15 | ₩98,473 | ₩98,473 | ₩82,945 | ₩84,016 | -14.68% | 5.9만 |
|---|
| 2025.12.12 | ₩109,343 | ₩115,448 | ₩95,849 | ₩98,366 | -10.04% | 6.2만 |
|---|
| 2025.12.11 | ₩105,167 | ₩105,825 | ₩96,706 | ₩105,756 | +0.56% | 4만 |
|---|
| 2025.12.10 | ₩109,290 | ₩113,359 | ₩105,274 | ₩109,022 | -0.24% | 4.8만 |
|---|
| 2025.12.09 | ₩114,484 | ₩118,666 | ₩110,468 | ₩111,218 | -2.85% | 4.2만 |
|---|
| 2025.12.08 | ₩123,694 | ₩125,836 | ₩115,014 | ₩118,125 | -4.50% | 3.4만 |
|---|
| 2025.12.05 | ₩117,804 | ₩123,078 | ₩114,805 | ₩119,624 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩100,776 | ₩123,373 | ₩100,401 | ₩121,017 | +20.09% | 10.7만 |
|---|
| 2025.12.03 | ₩93,226 | ₩103,025 | ₩89,611 | ₩103,025 | +10.51% | 4.8만 |
|---|
| 2025.12.02 | ₩102,382 | ₩108,353 | ₩93,493 | ₩93,761 | -8.42% | 6만 |
|---|
| 2025.12.01 | ₩102,061 | ₩107,635 | ₩98,098 | ₩99,437 | -2.57% | 4.1만 |
|---|
| 2025.11.28 | ₩106,666 | ₩109,772 | ₩104,942 | ₩108,969 | +2.16% | 3.8만 |
|---|
| 2025.11.26 | ₩110,521 | ₩111,753 | ₩104,203 | ₩104,824 | -5.16% | 7.1만 |
|---|
| 2025.11.25 | ₩105,756 | ₩111,271 | ₩97,135 | ₩107,550 | +1.70% | 5.6만 |
|---|
| 2025.11.24 | ₩98,795 | ₩108,235 | ₩96,974 | ₩108,112 | +9.43% | 6.9만 |
|---|
| 2025.11.21 | ₩95,421 | ₩99,330 | ₩80,428 | ₩95,475 | +0.06% | 13.3만 |
|---|
| 2025.11.20 | ₩118,875 | ₩129,970 | ₩96,492 | ₩97,135 | -18.29% | 19.7만 |
|---|
| 2025.11.19 | ₩103,105 | ₩109,665 | ₩98,741 | ₩102,923 | -0.18% | 7.2만 |
|---|
| 2025.11.18 | ₩95,849 | ₩105,220 | ₩91,576 | ₩101,204 | +5.59% | 8.3만 |
|---|
| 2025.11.17 | ₩110,093 | ₩113,322 | ₩97,295 | ₩99,330 | -9.78% | 6.9만 |
|---|
| 2025.11.14 | ₩103,882 | ₩119,678 | ₩102,757 | ₩113,359 | +9.12% | 8.8만 |
|---|
| 2025.11.13 | ₩129,236 | ₩129,236 | ₩108,165 | ₩115,287 | -10.79% | 13.3만 |
|---|
| 2025.11.12 | ₩144,096 | ₩149,183 | ₩136,063 | ₩136,867 | -5.02% | 5.2만 |
|---|
| 2025.11.11 | ₩159,731 | ₩159,731 | ₩137,884 | ₩141,150 | -11.63% | 7.2만 |
|---|
| 2025.11.10 | ₩175,528 | ₩175,528 | ₩157,257 | ₩163,319 | -6.96% | 9.2만 |
|---|
| 2025.11.07 | ₩157,959 | ₩171,292 | ₩147,683 | ₩157,536 | -0.27% | 14만 |
|---|
| 2025.11.06 | ₩193,113 | ₩196,572 | ₩160,695 | ₩161,605 | -16.32% | 11.8만 |
|---|
| 2025.11.05 | ₩194,805 | ₩198,285 | ₩180,422 | ₩198,232 | +1.76% | 5.5만 |
|---|
| 2025.11.04 | ₩213,279 | ₩222,435 | ₩181,204 | ₩183,881 | -13.78% | 10만 |
|---|
| 2025.11.03 | ₩255,179 | ₩259,490 | ₩219,554 | ₩239,988 | -5.95% | 4.9만 |
|---|
| 2025.10.31 | ₩245,273 | ₩256,384 | ₩232,331 | ₩255,634 | +4.22% | 3.6만 |
|---|
| 2025.10.30 | ₩259,972 | ₩263,800 | ₩234,323 | ₩235,768 | -9.31% | 6만 |
|---|
| 2025.10.29 | ₩263,827 | ₩278,751 | ₩250,199 | ₩274,858 | +4.18% | 4.5만 |
|---|
| 2025.10.28 | ₩281,926 | ₩291,350 | ₩256,652 | ₩261,685 | -7.18% | 5만 |
|---|
| 2025.10.27 | ₩285,781 | ₩301,953 | ₩275,447 | ₩280,962 | -1.69% | 4.9만 |
|---|
| 2025.10.24 | ₩292,716 | ₩299,864 | ₩267,843 | ₩269,878 | -7.80% | 5.8만 |
|---|
| 2025.10.23 | ₩268,914 | ₩291,832 | ₩265,701 | ₩279,516 | +3.94% | 4.7만 |
|---|
| 2025.10.22 | ₩268,807 | ₩275,447 | ₩227,950 | ₩264,255 | -1.69% | 7.6만 |
|---|
| 2025.10.21 | ₩304,362 | ₩315,928 | ₩272,662 | ₩280,084 | -7.98% | 7.3만 |
|---|
| 2025.10.20 | ₩328,030 | ₩341,604 | ₩300,935 | ₩307,629 | -6.22% | 4.1만 |
|---|
| 2025.10.17 | ₩335,902 | ₩353,947 | ₩289,155 | ₩306,129 | -8.86% | 10.1만 |
|---|
| 2025.10.16 | ₩405,620 | ₩418,177 | ₩350,172 | ₩368,485 | -9.16% | 7.4만 |
|---|
| 2025.10.15 | ₩402,943 | ₩410,643 | ₩350,252 | ₩391,055 | -2.95% | 9.5만 |
|---|
| 2025.10.14 | ₩298,686 | ₩396,731 | ₩298,686 | ₩372,207 | +24.61% | 14.9만 |
|---|
| 2025.10.13 | ₩281,230 | ₩323,961 | ₩277,482 | ₩317,803 | +13.00% | 8.8만 |
|---|
| 2025.10.10 | ₩310,038 | ₩324,335 | ₩262,435 | ₩262,649 | -15.28% | 10.8만 |
|---|