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 | ₩8,705 | ₩8,755 | -6.48% | 4.6만 |
| 2026.10.08 | ₩9,442 | ₩9,509 | ₩9,027 | ₩9,319 | -1.30% | 4.6만 |
| 2026.10.07 | ₩9,750 | ₩9,870 | ₩9,562 | ₩9,580 | -1.74% | 10.6만 |
| 2026.10.06 | ₩10,848 | ₩10,848 | ₩9,951 | ₩9,962 | -8.17% | 15.2만 |
| 2026.10.05 | ₩10,513 | ₩10,862 | ₩10,260 | ₩10,582 | +0.65% | 11.4만 |
| 2026.10.02 | ₩11,786 | ₩11,786 | ₩10,205 | ₩10,377 | -11.95% | 26.3만 |
| 2026.10.01 | ₩11,129 | ₩11,699 | ₩11,049 | ₩11,210 | +0.72% | 7.6만 |
| 2026.09.30 | ₩10,835 | ₩11,585 | ₩10,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,156 |
| +2.97% |
| 11.3만 |
| 2026.09.29 | ₩10,681 | ₩11,049 | ₩10,440 | ₩10,465 | -2.02% | 11.7만 |
|---|
| 2026.09.28 | ₩10,942 | ₩11,089 | ₩10,513 | ₩10,519 | -3.87% | 4.1만 |
|---|
| 2026.09.25 | ₩11,518 | ₩11,732 | ₩11,290 | ₩11,326 | -1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩11,076 | ₩11,558 | ₩10,714 | ₩11,506 | +3.88% | 17.5만 |
|---|
| 2026.09.23 | ₩11,719 | ₩11,745 | ₩11,170 | ₩11,219 | -4.26% | 4.6만 |
|---|
| 2026.09.22 | ₩11,946 | ₩11,946 | ₩11,558 | ₩11,626 | -2.68% | 7.7만 |
|---|
| 2026.09.21 | ₩11,451 | ₩12,027 | ₩11,340 | ₩11,879 | +3.74% | 11.6만 |
|---|
| 2026.09.18 | ₩11,397 | ₩11,397 | ₩10,647 | ₩10,961 | -3.83% | 9.4만 |
|---|
| 2026.09.17 | ₩11,652 | ₩11,652 | ₩11,250 | ₩11,283 | -3.16% | 7.9만 |
|---|
| 2026.09.16 | ₩11,893 | ₩11,893 | ₩10,714 | ₩11,052 | -7.07% | 18.7만 |
|---|
| 2026.09.15 | ₩12,616 | ₩12,897 | ₩11,913 | ₩11,946 | -5.31% | 4.7만 |
|---|
| 2026.09.14 | ₩12,723 | ₩13,875 | ₩12,522 | ₩13,245 | +4.11% | 4.7만 |
|---|
| 2026.09.11 | ₩12,830 | ₩12,991 | ₩12,375 | ₩12,392 | -3.41% | 2.7만 |
|---|
| 2026.09.10 | ₩12,777 | ₩13,379 | ₩12,469 | ₩12,528 | -1.95% | 5.7만 |
|---|
| 2026.09.09 | ₩13,875 | ₩13,875 | ₩13,299 | ₩13,390 | -3.49% | 9.1만 |
|---|
| 2026.09.08 | ₩14,625 | ₩14,999 | ₩13,353 | ₩13,758 | -5.92% | 8.7만 |
|---|
| 2026.09.04 | ₩14,183 | ₩14,705 | ₩14,036 | ₩14,500 | +2.24% | 10.5만 |
|---|
| 2026.09.03 | ₩15,174 | ₩15,214 | ₩14,357 | ₩14,529 | -4.25% | 5.6만 |
|---|
| 2026.09.02 | ₩14,906 | ₩15,978 | ₩14,531 | ₩14,807 | -0.66% | 3.8만 |
|---|
| 2026.09.01 | ₩15,670 | ₩15,670 | ₩14,665 | ₩15,078 | -3.78% | 7.6만 |
|---|
| 2026.08.31 | ₩15,937 | ₩17,344 | ₩15,937 | ₩16,580 | +4.03% | 3.3만 |
|---|
| 2026.08.28 | ₩16,634 | ₩17,076 | ₩16,031 | ₩16,385 | -1.50% | 3.1만 |
|---|
| 2026.08.27 | ₩16,406 | ₩17,612 | ₩16,232 | ₩16,926 | +3.17% | 8.6만 |
|---|
| 2026.08.26 | ₩15,870 | ₩17,250 | ₩15,268 | ₩15,967 | +0.61% | 7.8만 |
|---|
| 2026.08.25 | ₩15,964 | ₩16,353 | ₩15,746 | ₩16,106 | +0.89% | 5.5만 |
|---|
| 2026.08.24 | ₩16,848 | ₩16,848 | ₩15,862 | ₩16,016 | -4.94% | 5.7만 |
|---|
| 2026.08.21 | ₩16,473 | ₩17,853 | ₩16,205 | ₩17,550 | +6.54% | 8.5만 |
|---|
| 2026.08.20 | ₩16,399 | ₩16,754 | ₩15,562 | ₩15,925 | -2.89% | 4.3만 |
|---|
| 2026.08.19 | ₩15,884 | ₩17,103 | ₩15,469 | ₩16,781 | +5.65% | 7.1만 |
|---|
| 2026.08.18 | ₩15,683 | ₩16,821 | ₩15,516 | ₩16,108 | +2.71% | 5.6만 |
|---|
| 2026.08.17 | ₩17,920 | ₩17,920 | ₩15,830 | ₩16,219 | -9.49% | 15만 |
|---|
| 2026.08.14 | ₩18,549 | ₩19,152 | ₩17,893 | ₩18,241 | -1.66% | 8.6만 |
|---|
| 2026.08.13 | ₩17,960 | ₩18,549 | ₩17,370 | ₩18,549 | +3.28% | 8.6만 |
|---|
| 2026.08.12 | ₩18,482 | ₩18,508 | ₩17,653 | ₩18,166 | -1.71% | 9만 |
|---|
| 2026.08.11 | ₩18,362 | ₩18,842 | ₩17,812 | ₩18,241 | -0.66% | 4.9만 |
|---|
| 2026.08.10 | ₩20,545 | ₩20,759 | ₩18,228 | ₩18,522 | -9.84% | 23.9만 |
|---|
| 2026.08.07 | ₩17,478 | ₩22,058 | ₩17,143 | ₩21,576 | +23.45% | 35.8만 |
|---|
| 2026.08.06 | ₩21,362 | ₩21,937 | ₩16,801 | ₩17,087 | -20.01% | 59.9만 |
|---|
| 2026.08.05 | ₩14,772 | ₩14,961 | ₩14,062 | ₩14,352 | -2.85% | 28.3만 |
|---|
| 2026.08.04 | ₩13,152 | ₩14,679 | ₩13,138 | ₩14,641 | +11.32% | 5.7만 |
|---|
| 2026.08.03 | ₩13,540 | ₩13,540 | ₩12,763 | ₩12,932 | -4.49% | 6만 |
|---|
| 2026.07.31 | ₩13,286 | ₩13,754 | ₩12,616 | ₩13,031 | -1.92% | 3.5만 |
|---|
| 2026.07.30 | ₩11,585 | ₩13,299 | ₩11,451 | ₩13,165 | +13.64% | 11.8만 |
|---|
| 2026.07.29 | ₩13,634 | ₩13,661 | ₩11,250 | ₩11,421 | -16.23% | 10.8만 |
|---|
| 2026.07.28 | ₩13,942 | ₩15,000 | ₩12,937 | ₩13,808 | -0.96% | 3.9만 |
|---|
| 2026.07.27 | ₩14,759 | ₩15,870 | ₩14,196 | ₩14,645 | -0.77% | 7.2만 |
|---|
| 2026.07.24 | ₩14,312 | ₩14,312 | ₩13,112 | ₩13,516 | -5.56% | 6.3만 |
|---|
| 2026.07.23 | ₩14,437 | ₩15,027 | ₩13,701 | ₩13,872 | -3.91% | 3.3만 |
|---|
| 2026.07.22 | ₩15,208 | ₩15,509 | ₩14,424 | ₩15,000 | -1.37% | 5.3만 |
|---|
| 2026.07.21 | ₩14,531 | ₩15,549 | ₩14,411 | ₩15,362 | +5.71% | 7.4만 |
|---|
| 2026.07.20 | ₩14,250 | ₩14,839 | ₩13,379 | ₩14,282 | +0.23% | 5.4만 |
|---|
| 2026.07.17 | ₩13,594 | ₩14,719 | ₩12,897 | ₩14,170 | +4.24% | 6.3만 |
|---|
| 2026.07.16 | ₩14,732 | ₩14,759 | ₩14,062 | ₩14,451 | -1.91% | 2.6만 |
|---|
| 2026.07.15 | ₩16,647 | ₩16,768 | ₩14,942 | ₩15,362 | -7.72% | 5.7만 |
|---|
| 2026.07.14 | ₩14,906 | ₩16,902 | ₩14,745 | ₩16,179 | +8.54% | 6.1만 |
|---|
| 2026.07.13 | ₩15,937 | ₩16,286 | ₩14,799 | ₩15,252 | -4.30% | 5.6만 |
|---|
| 2026.07.10 | ₩16,580 | ₩16,714 | ₩15,241 | ₩16,011 | -3.43% | 5만 |
|---|
| 2026.07.09 | ₩16,353 | ₩16,353 | ₩14,877 | ₩16,256 | -0.59% | 10.5만 |
|---|
| 2026.07.08 | ₩15,295 | ₩16,875 | ₩15,295 | ₩16,808 | +9.89% | 2.9만 |
|---|
| 2026.07.07 | ₩17,478 | ₩17,705 | ₩15,723 | ₩16,149 | -7.60% | 5.6만 |
|---|
| 2026.07.06 | ₩15,991 | ₩18,383 | ₩15,911 | ₩17,847 | +11.61% | 6.8만 |
|---|
| 2026.07.02 | ₩16,821 | ₩17,652 | ₩15,777 | ₩15,917 | -5.37% | 9.8만 |
|---|
| 2026.07.01 | ₩15,696 | ₩18,094 | ₩15,696 | ₩16,626 | +5.92% | 12.3만 |
|---|
| 2026.06.30 | ₩15,147 | ₩15,937 | ₩14,772 | ₩15,589 | +2.92% | 4.4만 |
|---|
| 2026.06.29 | ₩16,098 | ₩16,098 | ₩14,170 | ₩15,209 | -5.52% | 10.3만 |
|---|
| 2026.06.26 | ₩13,661 | ₩15,870 | ₩13,661 | ₩15,328 | +12.21% | 5.7만 |
|---|
| 2026.06.25 | ₩15,094 | ₩15,268 | ₩13,848 | ₩14,313 | -5.17% | 11.9만 |
|---|
| 2026.06.24 | ₩15,455 | ₩15,462 | ₩14,518 | ₩14,961 | -3.20% | 7.8만 |
|---|
| 2026.06.23 | ₩17,290 | ₩18,027 | ₩15,589 | ₩15,654 | -9.47% | 11.2만 |
|---|
| 2026.06.22 | ₩18,402 | ₩19,606 | ₩17,786 | ₩17,837 | -3.07% | 9.2만 |
|---|
| 2026.06.18 | ₩18,589 | ₩19,353 | ₩17,826 | ₩19,165 | +3.10% | 6.8만 |
|---|
| 2026.06.17 | ₩18,469 | ₩19,553 | ₩18,161 | ₩18,423 | -0.25% | 9.3만 |
|---|
| 2026.06.16 | ₩20,558 | ₩20,613 | ₩17,866 | ₩18,830 | -8.40% | 15.9만 |
|---|
| 2026.06.15 | ₩20,317 | ₩22,768 | ₩20,317 | ₩20,665 | +1.71% | 14만 |
|---|
| 2026.06.12 | ₩19,259 | ₩19,541 | ₩18,080 | ₩18,335 | -4.80% | 6.7만 |
|---|
| 2026.06.11 | ₩17,223 | ₩18,897 | ₩16,466 | ₩18,737 | +8.79% | 11.6만 |
|---|
| 2026.06.10 | ₩18,268 | ₩19,687 | ₩17,638 | ₩17,708 | -3.06% | 10.3만 |
|---|
| 2026.06.09 | ₩21,844 | ₩22,299 | ₩17,632 | ₩19,094 | -12.59% | 15.2만 |
|---|
| 2026.06.08 | ₩22,031 | ₩22,768 | ₩20,893 | ₩21,860 | -0.78% | 12.6만 |
|---|
| 2026.06.05 | ₩24,495 | ₩24,609 | ₩20,237 | ₩21,256 | -13.23% | 18.2만 |
|---|
| 2026.06.04 | ₩25,540 | ₩26,786 | ₩25,379 | ₩25,390 | -0.59% | 13만 |
|---|
| 2026.06.03 | ₩29,866 | ₩29,866 | ₩25,647 | ₩25,647 | -14.13% | 30.1만 |
|---|
| 2026.06.02 | ₩32,270 | ₩33,147 | ₩30,536 | ₩30,911 | -4.21% | 17.9만 |
|---|
| 2026.06.01 | ₩32,933 | ₩36,013 | ₩31,553 | ₩34,409 | +4.48% | 28.9만 |
|---|
| 2026.05.29 | ₩32,156 | ₩33,844 | ₩29,705 | ₩32,478 | +1.00% | 42.7만 |
|---|
| 2026.05.28 | ₩25,781 | ₩30,803 | ₩25,520 | ₩29,601 | +14.82% | 28.3만 |
|---|
| 2026.05.27 | ₩26,558 | ₩27,428 | ₩25,647 | ₩26,467 | -0.34% | 10.4만 |
|---|
| 2026.05.26 | ₩27,348 | ₩28,691 | ₩26,719 | ₩26,786 | -2.06% | 11.6만 |
|---|
| 2026.05.22 | ₩28,326 | ₩31,607 | ₩26,518 | ₩26,964 | -4.81% | 23만 |
|---|
| 2026.05.21 | ₩28,299 | ₩28,513 | ₩27,174 | ₩28,156 | -0.51% | 10.7만 |
|---|
| 2026.05.20 | ₩29,223 | ₩30,027 | ₩28,125 | ₩29,089 | -0.46% | 9.9만 |
|---|
| 2026.05.19 | ₩27,562 | ₩29,531 | ₩26,973 | ₩29,116 | +5.64% | 11.8만 |
|---|
| 2026.05.18 | ₩27,736 | ₩28,744 | ₩26,437 | ₩28,389 | +2.35% | 12.2만 |
|---|
| 2026.05.15 | ₩27,830 | ₩30,376 | ₩27,388 | ₩29,022 | +4.28% | 13.7만 |
|---|
| 2026.05.14 | ₩29,170 | ₩29,866 | ₩27,803 | ₩29,652 | +1.65% | 10만 |
|---|
| 2026.05.13 | ₩25,882 | ₩30,359 | ₩25,662 | ₩28,969 | +11.93% | 22.2만 |
|---|
| 2026.05.12 | ₩27,857 | ₩28,638 | ₩25,312 | ₩26,703 | -4.14% | 24.2만 |
|---|
| 2026.05.11 | ₩31,245 | ₩31,741 | ₩28,915 | ₩29,344 | -6.09% | 31.5만 |
|---|
| 2026.05.08 | ₩31,018 | ₩32,893 | ₩28,500 | ₩32,638 | +5.22% | 37.8만 |
|---|
| 2026.05.07 | ₩37,808 | ₩39,509 | ₩34,861 | ₩39,369 | +4.13% | 43.6만 |
|---|
| 2026.05.06 | ₩35,451 | ₩37,038 | ₩33,817 | ₩37,038 | +4.48% | 17만 |
|---|
| 2026.05.05 | ₩38,692 | ₩38,692 | ₩33,482 | ₩35,223 | -8.97% | 23.2만 |
|---|
| 2026.05.04 | ₩38,625 | ₩42,307 | ₩37,011 | ₩37,861 | -1.98% | 48만 |
|---|
| 2026.05.01 | ₩28,500 | ₩38,719 | ₩28,500 | ₩38,411 | +34.77% | 49만 |
|---|
| 2026.04.30 | ₩26,384 | ₩27,695 | ₩25,781 | ₩27,695 | +4.97% | 15.1만 |
|---|
| 2026.04.29 | ₩27,321 | ₩27,442 | ₩25,058 | ₩25,989 | -4.88% | 11.5만 |
|---|
| 2026.04.28 | ₩28,594 | ₩29,491 | ₩27,281 | ₩28,394 | -0.70% | 8.7만 |
|---|
| 2026.04.27 | ₩28,071 | ₩29,250 | ₩27,643 | ₩29,156 | +3.86% | 9.2만 |
|---|
| 2026.04.24 | ₩28,125 | ₩30,643 | ₩26,613 | ₩29,330 | +4.29% | 12.9만 |
|---|
| 2026.04.23 | ₩29,042 | ₩29,457 | ₩25,908 | ₩27,053 | -6.85% | 14.1만 |
|---|
| 2026.04.22 | ₩28,808 | ₩31,152 | ₩27,861 | ₩29,946 | +3.95% | 19.7만 |
|---|
| 2026.04.21 | ₩34,728 | ₩35,062 | ₩26,953 | ₩27,469 | -20.90% | 44.2만 |
|---|
| 2026.04.20 | ₩27,469 | ₩31,138 | ₩27,457 | ₩30,979 | +12.78% | 24.4만 |
|---|
| 2026.04.17 | ₩28,795 | ₩29,818 | ₩27,509 | ₩29,303 | +1.77% | 25.6만 |
|---|
| 2026.04.16 | ₩29,853 | ₩29,853 | ₩26,411 | ₩26,692 | -10.59% | 51.4만 |
|---|
| 2026.04.15 | ₩23,839 | ₩28,192 | ₩23,598 | ₩27,817 | +16.69% | 30.6만 |
|---|
| 2026.04.14 | ₩22,768 | ₩23,103 | ₩21,750 | ₩22,259 | -2.24% | 19.8만 |
|---|
| 2026.04.13 | ₩17,732 | ₩21,402 | ₩17,678 | ₩21,305 | +20.15% | 13.7만 |
|---|
| 2026.04.10 | ₩19,835 | ₩20,412 | ₩18,549 | ₩18,921 | -4.60% | 8.2만 |
|---|
| 2026.04.09 | ₩20,960 | ₩21,066 | ₩19,555 | ₩19,840 | -5.34% | 5.1만 |
|---|
| 2026.04.08 | ₩24,978 | ₩25,580 | ₩20,960 | ₩21,246 | -14.94% | 13.8만 |
|---|
| 2026.04.07 | ₩19,862 | ₩20,625 | ₩18,348 | ₩20,553 | +3.48% | 13만 |
|---|
| 2026.04.06 | ₩21,455 | ₩22,500 | ₩20,511 | ₩20,772 | -3.18% | 6.7만 |
|---|
| 2026.04.02 | ₩18,763 | ₩21,308 | ₩18,576 | ₩21,220 | +13.09% | 4.5만 |
|---|
| 2026.04.01 | ₩22,995 | ₩23,704 | ₩20,504 | ₩20,681 | -10.06% | 15.5만 |
|---|
| 2026.03.31 | ₩18,415 | ₩22,232 | ₩17,879 | ₩21,949 | +19.19% | 14.6만 |
|---|
| 2026.03.30 | ₩16,862 | ₩17,638 | ₩16,192 | ₩17,081 | +1.30% | 8.4만 |
|---|
| 2026.03.27 | ₩16,969 | ₩17,345 | ₩16,326 | ₩16,433 | -3.16% | 5.7만 |
|---|
| 2026.03.26 | ₩19,259 | ₩19,661 | ₩17,498 | ₩17,514 | -9.06% | 8.2만 |
|---|
| 2026.03.25 | ₩20,612 | ₩21,037 | ₩19,286 | ₩20,021 | -2.87% | 9.1만 |
|---|
| 2026.03.24 | ₩21,817 | ₩22,239 | ₩19,339 | ₩19,410 | -11.03% | 11.1만 |
|---|
| 2026.03.23 | ₩21,522 | ₩23,123 | ₩21,120 | ₩22,871 | +6.27% | 11.4만 |
|---|
| 2026.03.20 | ₩22,500 | ₩23,052 | ₩20,277 | ₩20,632 | -8.30% | 11.9만 |
|---|
| 2026.03.19 | ₩24,536 | ₩24,536 | ₩21,482 | ₩23,103 | -5.84% | 14.2만 |
|---|
| 2026.03.18 | ₩29,196 | ₩29,780 | ₩26,678 | ₩26,743 | -8.40% | 11만 |
|---|
| 2026.03.17 | ₩28,178 | ₩31,178 | ₩28,071 | ₩30,161 | +7.03% | 14.6만 |
|---|
| 2026.03.16 | ₩27,857 | ₩29,089 | ₩26,571 | ₩28,125 | +0.96% | 15.4만 |
|---|
| 2026.03.13 | ₩28,661 | ₩30,080 | ₩25,232 | ₩26,464 | -7.66% | 12.8만 |
|---|
| 2026.03.12 | ₩29,196 | ₩29,812 | ₩27,482 | ₩27,803 | -4.77% | 8.8만 |
|---|
| 2026.03.11 | ₩31,125 | ₩32,303 | ₩29,839 | ₩30,321 | -2.58% | 8.8만 |
|---|
| 2026.03.10 | ₩33,268 | ₩34,553 | ₩31,071 | ₩31,114 | -6.47% | 6.8만 |
|---|
| 2026.03.09 | ₩31,661 | ₩33,803 | ₩28,928 | ₩33,750 | +6.60% | 11.6만 |
|---|
| 2026.03.06 | ₩32,303 | ₩36,053 | ₩32,303 | ₩32,646 | +1.06% | 9.2만 |
|---|
| 2026.03.05 | ₩32,946 | ₩35,946 | ₩31,361 | ₩34,286 | +4.07% | 11.2만 |
|---|
| 2026.03.04 | ₩37,232 | ₩38,196 | ₩33,428 | ₩33,755 | -9.34% | 10.1만 |
|---|
| 2026.03.03 | ₩33,964 | ₩37,393 | ₩33,589 | ₩36,375 | +7.10% | 11만 |
|---|
| 2026.03.02 | ₩31,875 | ₩37,714 | ₩30,268 | ₩37,714 | +18.32% | 16.9만 |
|---|
| 2026.02.27 | ₩41,464 | ₩43,821 | ₩36,857 | ₩37,500 | -9.56% | 39.8만 |
|---|
| 2026.02.26 | ₩38,464 | ₩42,053 | ₩37,446 | ₩41,518 | +7.94% | 35만 |
|---|
| 2026.02.25 | ₩38,303 | ₩39,643 | ₩36,857 | ₩37,044 | -3.29% | 15.3만 |
|---|
| 2026.02.24 | ₩31,446 | ₩36,589 | ₩30,857 | ₩35,711 | +13.56% | 10만 |
|---|
| 2026.02.23 | ₩29,946 | ₩32,357 | ₩28,714 | ₩31,484 | +5.13% | 5.8만 |
|---|
| 2026.02.20 | ₩30,321 | ₩33,964 | ₩30,000 | ₩31,607 | +4.24% | 7.9만 |
|---|
| 2026.02.19 | ₩28,661 | ₩31,661 | ₩27,739 | ₩31,661 | +10.47% | 4.8만 |
|---|
| 2026.02.18 | ₩27,643 | ₩30,268 | ₩27,000 | ₩29,250 | +5.81% | 4.4만 |
|---|
| 2026.02.17 | ₩28,071 | ₩28,875 | ₩25,773 | ₩27,750 | -1.15% | 4.8만 |
|---|
| 2026.02.13 | ₩30,214 | ₩31,125 | ₩28,553 | ₩28,768 | -4.79% | 6.4만 |
|---|
| 2026.02.12 | ₩32,518 | ₩32,518 | ₩28,018 | ₩28,982 | -10.87% | 8.3만 |
|---|
| 2026.02.11 | ₩36,375 | ₩36,428 | ₩29,946 | ₩33,268 | -8.54% | 15만 |
|---|
| 2026.02.10 | ₩41,411 | ₩42,696 | ₩35,625 | ₩35,786 | -13.58% | 9.3만 |
|---|
| 2026.02.09 | ₩37,500 | ₩42,107 | ₩36,803 | ₩41,196 | +9.86% | 11만 |
|---|
| 2026.02.06 | ₩31,178 | ₩40,232 | ₩30,911 | ₩38,678 | +24.05% | 12.5만 |
|---|
| 2026.02.05 | ₩33,536 | ₩34,473 | ₩28,607 | ₩29,089 | -13.26% | 9.3만 |
|---|
| 2026.02.04 | ₩36,589 | ₩36,589 | ₩31,125 | ₩35,839 | -2.05% | 12.6만 |
|---|
| 2026.02.03 | ₩40,071 | ₩40,286 | ₩34,286 | ₩37,661 | -6.02% | 13.2만 |
|---|
| 2026.02.02 | ₩38,732 | ₩40,286 | ₩37,205 | ₩39,107 | +0.97% | 6.7만 |
|---|
| 2026.01.30 | ₩44,625 | ₩45,161 | ₩38,143 | ₩39,268 | -12.00% | 13.7만 |
|---|
| 2026.01.29 | ₩51,428 | ₩51,428 | ₩44,143 | ₩45,911 | -10.73% | 10.5만 |
|---|
| 2026.01.28 | ₩56,571 | ₩56,571 | ₩51,739 | ₩52,253 | -7.63% | 5.6만 |
|---|
| 2026.01.27 | ₩55,285 | ₩55,768 | ₩50,785 | ₩55,285 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩59,303 | ₩59,464 | ₩53,839 | ₩54,375 | -8.31% | 7.1만 |
|---|
| 2026.01.23 | ₩67,339 | ₩67,500 | ₩57,857 | ₩60,000 | -10.90% | 8.9만 |
|---|
| 2026.01.22 | ₩65,459 | ₩67,285 | ₩64,071 | ₩67,018 | +2.38% | 4.1만 |
|---|
| 2026.01.21 | ₩63,402 | ₩65,357 | ₩57,696 | ₩63,803 | +0.63% | 5.4만 |
|---|
| 2026.01.20 | ₩63,750 | ₩67,232 | ₩61,339 | ₩61,768 | -3.11% | 8.1만 |
|---|
| 2026.01.16 | ₩68,571 | ₩74,593 | ₩68,544 | ₩70,339 | +2.58% | 8.4만 |
|---|
| 2026.01.15 | ₩73,500 | ₩74,196 | ₩68,009 | ₩68,357 | -7.00% | 5.6만 |
|---|
| 2026.01.14 | ₩68,357 | ₩73,178 | ₩66,964 | ₩72,857 | +6.58% | 5.7만 |
|---|
| 2026.01.13 | ₩76,982 | ₩76,982 | ₩68,464 | ₩70,500 | -8.42% | 10.8만 |
|---|
| 2026.01.12 | ₩82,875 | ₩83,571 | ₩75,632 | ₩77,035 | -7.05% | 14.7만 |
|---|
| 2026.01.09 | ₩73,875 | ₩86,410 | ₩73,875 | ₩79,821 | +8.05% | 11.7만 |
|---|
| 2026.01.08 | ₩68,839 | ₩71,909 | ₩65,143 | ₩70,071 | +1.79% | 3.5만 |
|---|
| 2026.01.07 | ₩76,232 | ₩76,232 | ₩69,803 | ₩71,068 | -6.77% | 4.5만 |
|---|
| 2026.01.06 | ₩70,982 | ₩73,928 | ₩67,125 | ₩73,393 | +3.40% | 8.2만 |
|---|
| 2026.01.05 | ₩68,464 | ₩73,982 | ₩64,821 | ₩70,553 | +3.05% | 11.5만 |
|---|
| 2026.01.02 | ₩61,928 | ₩66,214 | ₩60,107 | ₩65,785 | +6.23% | 7.2만 |
|---|
| 2025.12.31 | ₩58,875 | ₩59,357 | ₩57,000 | ₩58,307 | -0.96% | 5만 |
|---|
| 2025.12.30 | ₩65,785 | ₩66,621 | ₩59,169 | ₩59,207 | -10.00% | 11.5만 |
|---|
| 2025.12.29 | ₩77,196 | ₩81,910 | ₩75,000 | ₩76,387 | -1.05% | 6.2만 |
|---|
| 2025.12.26 | ₩84,000 | ₩84,000 | ₩78,214 | ₩80,973 | -3.60% | 4.6만 |
|---|
| 2025.12.24 | ₩85,660 | ₩85,767 | ₩82,821 | ₩84,541 | -1.31% | 2.4만 |
|---|
| 2025.12.23 | ₩86,732 | ₩88,344 | ₩82,982 | ₩85,875 | -0.99% | 7.8만 |
|---|
| 2025.12.22 | ₩89,785 | ₩94,644 | ₩87,857 | ₩91,017 | +1.37% | 4만 |
|---|
| 2025.12.19 | ₩85,875 | ₩88,446 | ₩83,571 | ₩87,053 | +1.37% | 6.2만 |
|---|
| 2025.12.18 | ₩92,357 | ₩95,357 | ₩84,359 | ₩84,803 | -8.18% | 4.8만 |
|---|
| 2025.12.17 | ₩90,803 | ₩95,785 | ₩86,357 | ₩86,732 | -4.48% | 7.7만 |
|---|
| 2025.12.16 | ₩79,982 | ₩89,517 | ₩79,982 | ₩89,517 | +11.92% | 2.7만 |
|---|
| 2025.12.15 | ₩98,517 | ₩98,517 | ₩82,982 | ₩84,053 | -14.68% | 5.9만 |
|---|
| 2025.12.12 | ₩109,392 | ₩115,500 | ₩95,892 | ₩98,410 | -10.04% | 6.2만 |
|---|
| 2025.12.11 | ₩105,214 | ₩105,873 | ₩96,750 | ₩105,803 | +0.56% | 4만 |
|---|
| 2025.12.10 | ₩109,339 | ₩113,410 | ₩105,321 | ₩109,071 | -0.24% | 4.8만 |
|---|
| 2025.12.09 | ₩114,535 | ₩118,719 | ₩110,517 | ₩111,267 | -2.85% | 4.2만 |
|---|
| 2025.12.08 | ₩123,749 | ₩125,892 | ₩115,066 | ₩118,178 | -4.50% | 3.4만 |
|---|
| 2025.12.05 | ₩117,857 | ₩123,133 | ₩114,857 | ₩119,678 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩100,821 | ₩123,428 | ₩100,446 | ₩121,071 | +20.09% | 10.7만 |
|---|
| 2025.12.03 | ₩93,267 | ₩103,071 | ₩89,651 | ₩103,071 | +10.51% | 4.8만 |
|---|
| 2025.12.02 | ₩102,428 | ₩108,401 | ₩93,535 | ₩93,803 | -8.42% | 6만 |
|---|
| 2025.12.01 | ₩102,107 | ₩107,683 | ₩98,142 | ₩99,482 | -2.57% | 4.1만 |
|---|
| 2025.11.28 | ₩106,714 | ₩109,821 | ₩104,989 | ₩109,017 | +2.16% | 3.8만 |
|---|
| 2025.11.26 | ₩110,571 | ₩111,803 | ₩104,250 | ₩104,871 | -5.16% | 7.1만 |
|---|
| 2025.11.25 | ₩105,803 | ₩111,321 | ₩97,178 | ₩107,598 | +1.70% | 5.6만 |
|---|
| 2025.11.24 | ₩98,839 | ₩108,283 | ₩97,017 | ₩108,160 | +9.43% | 6.9만 |
|---|
| 2025.11.21 | ₩95,464 | ₩99,375 | ₩80,464 | ₩95,517 | +0.06% | 13.3만 |
|---|
| 2025.11.20 | ₩118,928 | ₩130,028 | ₩96,535 | ₩97,178 | -18.29% | 19.7만 |
|---|
| 2025.11.19 | ₩103,151 | ₩109,714 | ₩98,785 | ₩102,969 | -0.18% | 7.2만 |
|---|
| 2025.11.18 | ₩95,892 | ₩105,267 | ₩91,617 | ₩101,250 | +5.59% | 8.3만 |
|---|
| 2025.11.17 | ₩110,142 | ₩113,373 | ₩97,339 | ₩99,375 | -9.78% | 6.9만 |
|---|
| 2025.11.14 | ₩103,928 | ₩119,732 | ₩102,803 | ₩113,410 | +9.12% | 8.8만 |
|---|
| 2025.11.13 | ₩129,294 | ₩129,294 | ₩108,214 | ₩115,339 | -10.79% | 13.3만 |
|---|
| 2025.11.12 | ₩144,160 | ₩149,249 | ₩136,124 | ₩136,928 | -5.02% | 5.2만 |
|---|
| 2025.11.11 | ₩159,803 | ₩159,803 | ₩137,946 | ₩141,214 | -11.63% | 7.2만 |
|---|
| 2025.11.10 | ₩175,606 | ₩175,606 | ₩157,328 | ₩163,392 | -6.96% | 9.2만 |
|---|
| 2025.11.07 | ₩158,030 | ₩171,369 | ₩147,749 | ₩157,606 | -0.27% | 14만 |
|---|
| 2025.11.06 | ₩193,199 | ₩196,660 | ₩160,767 | ₩161,678 | -16.32% | 11.8만 |
|---|
| 2025.11.05 | ₩194,892 | ₩198,374 | ₩180,503 | ₩198,321 | +1.76% | 5.5만 |
|---|
| 2025.11.04 | ₩213,374 | ₩222,535 | ₩181,285 | ₩183,964 | -13.78% | 10만 |
|---|
| 2025.11.03 | ₩255,294 | ₩259,606 | ₩219,653 | ₩240,095 | -5.95% | 4.9만 |
|---|
| 2025.10.31 | ₩245,383 | ₩256,499 | ₩232,435 | ₩255,749 | +4.22% | 3.6만 |
|---|
| 2025.10.30 | ₩260,088 | ₩263,919 | ₩234,428 | ₩235,874 | -9.31% | 6만 |
|---|
| 2025.10.29 | ₩263,945 | ₩278,876 | ₩250,311 | ₩274,981 | +4.18% | 4.5만 |
|---|
| 2025.10.28 | ₩282,052 | ₩291,481 | ₩256,767 | ₩261,802 | -7.18% | 5만 |
|---|
| 2025.10.27 | ₩285,909 | ₩302,088 | ₩275,570 | ₩281,088 | -1.69% | 4.9만 |
|---|
| 2025.10.24 | ₩292,847 | ₩299,999 | ₩267,963 | ₩269,999 | -7.80% | 5.8만 |
|---|
| 2025.10.23 | ₩269,035 | ₩291,963 | ₩265,820 | ₩279,642 | +3.94% | 4.7만 |
|---|
| 2025.10.22 | ₩268,927 | ₩275,570 | ₩228,053 | ₩264,374 | -1.69% | 7.6만 |
|---|
| 2025.10.21 | ₩304,499 | ₩316,070 | ₩272,785 | ₩280,210 | -7.98% | 7.3만 |
|---|
| 2025.10.20 | ₩328,177 | ₩341,757 | ₩301,070 | ₩307,767 | -6.22% | 4.1만 |
|---|
| 2025.10.17 | ₩336,052 | ₩354,106 | ₩289,284 | ₩306,267 | -8.86% | 10.1만 |
|---|
| 2025.10.16 | ₩405,802 | ₩418,364 | ₩350,329 | ₩368,650 | -9.16% | 7.4만 |
|---|
| 2025.10.15 | ₩403,123 | ₩410,827 | ₩350,409 | ₩391,230 | -2.95% | 9.5만 |
|---|
| 2025.10.14 | ₩298,820 | ₩396,909 | ₩298,820 | ₩372,373 | +24.61% | 14.9만 |
|---|
| 2025.10.13 | ₩281,356 | ₩324,106 | ₩277,606 | ₩317,945 | +13.00% | 8.8만 |
|---|
| 2025.10.10 | ₩310,177 | ₩324,481 | ₩262,552 | ₩262,767 | -15.28% | 10.8만 |
|---|