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 | ₩9,373 | ₩9,373 | ₩8,716 | ₩8,765 | -6.48% | 4.6만 |
| 2026.10.08 | ₩9,453 | ₩9,520 | ₩9,038 | ₩9,330 | -1.30% | 4.6만 |
| 2026.10.07 | ₩9,762 | ₩9,882 | ₩9,574 | ₩9,591 | -1.74% | 10.6만 |
| 2026.10.06 | ₩10,861 | ₩10,861 | ₩9,963 | ₩9,974 | -8.17% | 15.2만 |
| 2026.10.05 | ₩10,526 | ₩10,875 | ₩10,273 | ₩10,594 | +0.65% | 11.4만 |
| 2026.10.02 | ₩11,800 | ₩11,800 | ₩10,218 | ₩10,389 | -11.95% | 26.3만 |
| 2026.10.01 | ₩11,143 | ₩11,713 | ₩11,062 | ₩11,223 | +0.72% | 7.6만 |
| 2026.09.30 | ₩10,848 | ₩11,599 | ₩10,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,170 |
| +2.97% |
| 11.3만 |
| 2026.09.29 | ₩10,694 | ₩11,062 | ₩10,452 | ₩10,478 | -2.02% | 11.7만 |
|---|
| 2026.09.28 | ₩10,955 | ₩11,103 | ₩10,526 | ₩10,531 | -3.87% | 4.1만 |
|---|
| 2026.09.25 | ₩11,532 | ₩11,746 | ₩11,304 | ₩11,340 | -1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩11,089 | ₩11,572 | ₩10,727 | ₩11,520 | +3.88% | 17.5만 |
|---|
| 2026.09.23 | ₩11,733 | ₩11,760 | ₩11,183 | ₩11,233 | -4.26% | 4.6만 |
|---|
| 2026.09.22 | ₩11,961 | ₩11,961 | ₩11,572 | ₩11,640 | -2.68% | 7.7만 |
|---|
| 2026.09.21 | ₩11,465 | ₩12,041 | ₩11,353 | ₩11,894 | +3.74% | 11.6만 |
|---|
| 2026.09.18 | ₩11,411 | ₩11,411 | ₩10,660 | ₩10,974 | -3.83% | 9.4만 |
|---|
| 2026.09.17 | ₩11,666 | ₩11,666 | ₩11,264 | ₩11,297 | -3.16% | 7.9만 |
|---|
| 2026.09.16 | ₩11,907 | ₩11,907 | ₩10,727 | ₩11,065 | -7.07% | 18.7만 |
|---|
| 2026.09.15 | ₩12,631 | ₩12,913 | ₩11,927 | ₩11,961 | -5.31% | 4.7만 |
|---|
| 2026.09.14 | ₩12,739 | ₩13,892 | ₩12,537 | ₩13,262 | +4.11% | 4.7만 |
|---|
| 2026.09.11 | ₩12,846 | ₩13,007 | ₩12,390 | ₩12,407 | -3.41% | 2.7만 |
|---|
| 2026.09.10 | ₩12,792 | ₩13,396 | ₩12,484 | ₩12,543 | -1.95% | 5.7만 |
|---|
| 2026.09.09 | ₩13,892 | ₩13,892 | ₩13,315 | ₩13,406 | -3.49% | 9.1만 |
|---|
| 2026.09.08 | ₩14,643 | ₩15,017 | ₩13,369 | ₩13,775 | -5.92% | 8.7만 |
|---|
| 2026.09.04 | ₩14,200 | ₩14,723 | ₩14,053 | ₩14,518 | +2.24% | 10.5만 |
|---|
| 2026.09.03 | ₩15,192 | ₩15,233 | ₩14,374 | ₩14,546 | -4.25% | 5.6만 |
|---|
| 2026.09.02 | ₩14,924 | ₩15,997 | ₩14,549 | ₩14,825 | -0.66% | 3.8만 |
|---|
| 2026.09.01 | ₩15,689 | ₩15,689 | ₩14,683 | ₩15,096 | -3.78% | 7.6만 |
|---|
| 2026.08.31 | ₩15,957 | ₩17,365 | ₩15,957 | ₩16,600 | +4.03% | 3.3만 |
|---|
| 2026.08.28 | ₩16,654 | ₩17,096 | ₩16,051 | ₩16,405 | -1.50% | 3.1만 |
|---|
| 2026.08.27 | ₩16,426 | ₩17,633 | ₩16,252 | ₩16,946 | +3.17% | 8.6만 |
|---|
| 2026.08.26 | ₩15,890 | ₩17,271 | ₩15,286 | ₩15,986 | +0.61% | 7.8만 |
|---|
| 2026.08.25 | ₩15,984 | ₩16,372 | ₩15,765 | ₩16,126 | +0.89% | 5.5만 |
|---|
| 2026.08.24 | ₩16,869 | ₩16,869 | ₩15,882 | ₩16,036 | -4.94% | 5.7만 |
|---|
| 2026.08.21 | ₩16,493 | ₩17,874 | ₩16,225 | ₩17,571 | +6.54% | 8.5만 |
|---|
| 2026.08.20 | ₩16,419 | ₩16,775 | ₩15,581 | ₩15,945 | -2.89% | 4.3만 |
|---|
| 2026.08.19 | ₩15,903 | ₩17,123 | ₩15,487 | ₩16,801 | +5.65% | 7.1만 |
|---|
| 2026.08.18 | ₩15,702 | ₩16,842 | ₩15,534 | ₩16,127 | +2.71% | 5.6만 |
|---|
| 2026.08.17 | ₩17,941 | ₩17,941 | ₩15,849 | ₩16,238 | -9.49% | 15만 |
|---|
| 2026.08.14 | ₩18,571 | ₩19,175 | ₩17,914 | ₩18,263 | -1.66% | 8.6만 |
|---|
| 2026.08.13 | ₩17,981 | ₩18,571 | ₩17,391 | ₩18,571 | +3.28% | 8.6만 |
|---|
| 2026.08.12 | ₩18,504 | ₩18,530 | ₩17,674 | ₩18,188 | -1.71% | 9만 |
|---|
| 2026.08.11 | ₩18,384 | ₩18,865 | ₩17,834 | ₩18,263 | -0.66% | 4.9만 |
|---|
| 2026.08.10 | ₩20,569 | ₩20,784 | ₩18,250 | ₩18,545 | -9.84% | 23.9만 |
|---|
| 2026.08.07 | ₩17,499 | ₩22,085 | ₩17,164 | ₩21,602 | +23.45% | 35.8만 |
|---|
| 2026.08.06 | ₩21,387 | ₩21,964 | ₩16,822 | ₩17,107 | -20.01% | 59.9만 |
|---|
| 2026.08.05 | ₩14,790 | ₩14,979 | ₩14,079 | ₩14,369 | -2.85% | 28.3만 |
|---|
| 2026.08.04 | ₩13,168 | ₩14,696 | ₩13,154 | ₩14,659 | +11.32% | 5.7만 |
|---|
| 2026.08.03 | ₩13,556 | ₩13,556 | ₩12,779 | ₩12,948 | -4.49% | 6만 |
|---|
| 2026.07.31 | ₩13,302 | ₩13,771 | ₩12,631 | ₩13,047 | -1.92% | 3.5만 |
|---|
| 2026.07.30 | ₩11,599 | ₩13,315 | ₩11,465 | ₩13,181 | +13.64% | 11.8만 |
|---|
| 2026.07.29 | ₩13,650 | ₩13,677 | ₩11,264 | ₩11,435 | -16.23% | 10.8만 |
|---|
| 2026.07.28 | ₩13,959 | ₩15,018 | ₩12,953 | ₩13,825 | -0.96% | 3.9만 |
|---|
| 2026.07.27 | ₩14,777 | ₩15,890 | ₩14,214 | ₩14,663 | -0.77% | 7.2만 |
|---|
| 2026.07.24 | ₩14,329 | ₩14,329 | ₩13,127 | ₩13,532 | -5.56% | 6.3만 |
|---|
| 2026.07.23 | ₩14,455 | ₩15,045 | ₩13,717 | ₩13,889 | -3.91% | 3.3만 |
|---|
| 2026.07.22 | ₩15,226 | ₩15,528 | ₩14,441 | ₩15,018 | -1.37% | 5.3만 |
|---|
| 2026.07.21 | ₩14,549 | ₩15,568 | ₩14,428 | ₩15,380 | +5.71% | 7.4만 |
|---|
| 2026.07.20 | ₩14,267 | ₩14,857 | ₩13,396 | ₩14,299 | +0.23% | 5.4만 |
|---|
| 2026.07.17 | ₩13,610 | ₩14,736 | ₩12,913 | ₩14,187 | +4.24% | 6.3만 |
|---|
| 2026.07.16 | ₩14,750 | ₩14,777 | ₩14,079 | ₩14,468 | -1.91% | 2.6만 |
|---|
| 2026.07.15 | ₩16,667 | ₩16,788 | ₩14,960 | ₩15,380 | -7.72% | 5.7만 |
|---|
| 2026.07.14 | ₩14,924 | ₩16,922 | ₩14,763 | ₩16,198 | +8.54% | 6.1만 |
|---|
| 2026.07.13 | ₩15,957 | ₩16,305 | ₩14,817 | ₩15,270 | -4.30% | 5.6만 |
|---|
| 2026.07.10 | ₩16,600 | ₩16,734 | ₩15,259 | ₩16,030 | -3.43% | 5만 |
|---|
| 2026.07.09 | ₩16,372 | ₩16,372 | ₩14,895 | ₩16,276 | -0.59% | 10.5만 |
|---|
| 2026.07.08 | ₩15,313 | ₩16,895 | ₩15,313 | ₩16,828 | +9.89% | 2.9만 |
|---|
| 2026.07.07 | ₩17,499 | ₩17,727 | ₩15,742 | ₩16,169 | -7.60% | 5.6만 |
|---|
| 2026.07.06 | ₩16,010 | ₩18,405 | ₩15,930 | ₩17,869 | +11.61% | 6.8만 |
|---|
| 2026.07.02 | ₩16,842 | ₩17,673 | ₩15,796 | ₩15,937 | -5.37% | 9.8만 |
|---|
| 2026.07.01 | ₩15,715 | ₩18,116 | ₩15,715 | ₩16,646 | +5.92% | 12.3만 |
|---|
| 2026.06.30 | ₩15,166 | ₩15,957 | ₩14,790 | ₩15,608 | +2.92% | 4.4만 |
|---|
| 2026.06.29 | ₩16,118 | ₩16,118 | ₩14,187 | ₩15,227 | -5.52% | 10.3만 |
|---|
| 2026.06.26 | ₩13,677 | ₩15,890 | ₩13,677 | ₩15,347 | +12.21% | 5.7만 |
|---|
| 2026.06.25 | ₩15,112 | ₩15,286 | ₩13,865 | ₩14,330 | -5.17% | 11.9만 |
|---|
| 2026.06.24 | ₩15,474 | ₩15,481 | ₩14,535 | ₩14,979 | -3.20% | 7.8만 |
|---|
| 2026.06.23 | ₩17,311 | ₩18,049 | ₩15,608 | ₩15,672 | -9.47% | 11.2만 |
|---|
| 2026.06.22 | ₩18,424 | ₩19,629 | ₩17,807 | ₩17,858 | -3.07% | 9.2만 |
|---|
| 2026.06.18 | ₩18,612 | ₩19,376 | ₩17,847 | ₩19,188 | +3.10% | 6.8만 |
|---|
| 2026.06.17 | ₩18,491 | ₩19,577 | ₩18,183 | ₩18,445 | -0.25% | 9.3만 |
|---|
| 2026.06.16 | ₩20,583 | ₩20,638 | ₩17,888 | ₩18,853 | -8.40% | 15.9만 |
|---|
| 2026.06.15 | ₩20,341 | ₩22,795 | ₩20,341 | ₩20,690 | +1.71% | 14만 |
|---|
| 2026.06.12 | ₩19,282 | ₩19,565 | ₩18,102 | ₩18,357 | -4.80% | 6.7만 |
|---|
| 2026.06.11 | ₩17,244 | ₩18,920 | ₩16,486 | ₩18,759 | +8.79% | 11.6만 |
|---|
| 2026.06.10 | ₩18,290 | ₩19,711 | ₩17,660 | ₩17,729 | -3.06% | 10.3만 |
|---|
| 2026.06.09 | ₩21,870 | ₩22,326 | ₩17,653 | ₩19,117 | -12.59% | 15.2만 |
|---|
| 2026.06.08 | ₩22,058 | ₩22,795 | ₩20,918 | ₩21,886 | -0.78% | 12.6만 |
|---|
| 2026.06.05 | ₩24,525 | ₩24,639 | ₩20,261 | ₩21,281 | -13.23% | 18.2만 |
|---|
| 2026.06.04 | ₩25,571 | ₩26,818 | ₩25,410 | ₩25,421 | -0.59% | 13만 |
|---|
| 2026.06.03 | ₩29,902 | ₩29,902 | ₩25,678 | ₩25,678 | -14.13% | 30.1만 |
|---|
| 2026.06.02 | ₩32,309 | ₩33,187 | ₩30,573 | ₩30,948 | -4.21% | 17.9만 |
|---|
| 2026.06.01 | ₩32,973 | ₩36,057 | ₩31,592 | ₩34,450 | +4.48% | 28.9만 |
|---|
| 2026.05.29 | ₩32,195 | ₩33,885 | ₩29,741 | ₩32,517 | +1.00% | 42.7만 |
|---|
| 2026.05.28 | ₩25,812 | ₩30,841 | ₩25,551 | ₩29,637 | +14.82% | 28.3만 |
|---|
| 2026.05.27 | ₩26,590 | ₩27,462 | ₩25,678 | ₩26,499 | -0.34% | 10.4만 |
|---|
| 2026.05.26 | ₩27,381 | ₩28,726 | ₩26,751 | ₩26,818 | -2.06% | 11.6만 |
|---|
| 2026.05.22 | ₩28,360 | ₩31,645 | ₩26,550 | ₩26,996 | -4.81% | 23만 |
|---|
| 2026.05.21 | ₩28,333 | ₩28,548 | ₩27,207 | ₩28,190 | -0.51% | 10.7만 |
|---|
| 2026.05.20 | ₩29,258 | ₩30,063 | ₩28,159 | ₩29,124 | -0.46% | 9.9만 |
|---|
| 2026.05.19 | ₩27,596 | ₩29,567 | ₩27,006 | ₩29,151 | +5.64% | 11.8만 |
|---|
| 2026.05.18 | ₩27,770 | ₩28,778 | ₩26,469 | ₩28,423 | +2.35% | 12.2만 |
|---|
| 2026.05.15 | ₩27,864 | ₩30,413 | ₩27,421 | ₩29,057 | +4.28% | 13.7만 |
|---|
| 2026.05.14 | ₩29,205 | ₩29,902 | ₩27,837 | ₩29,688 | +1.65% | 10만 |
|---|
| 2026.05.13 | ₩25,913 | ₩30,396 | ₩25,693 | ₩29,004 | +11.93% | 22.2만 |
|---|
| 2026.05.12 | ₩27,891 | ₩28,672 | ₩25,343 | ₩26,735 | -4.14% | 24.2만 |
|---|
| 2026.05.11 | ₩31,283 | ₩31,779 | ₩28,950 | ₩29,379 | -6.09% | 31.5만 |
|---|
| 2026.05.08 | ₩31,055 | ₩32,933 | ₩28,534 | ₩32,678 | +5.22% | 37.8만 |
|---|
| 2026.05.07 | ₩37,854 | ₩39,557 | ₩34,904 | ₩39,417 | +4.13% | 43.6만 |
|---|
| 2026.05.06 | ₩35,494 | ₩37,083 | ₩33,858 | ₩37,083 | +4.48% | 17만 |
|---|
| 2026.05.05 | ₩38,739 | ₩38,739 | ₩33,523 | ₩35,266 | -8.97% | 23.2만 |
|---|
| 2026.05.04 | ₩38,672 | ₩42,358 | ₩37,056 | ₩37,907 | -1.98% | 48만 |
|---|
| 2026.05.01 | ₩28,534 | ₩38,765 | ₩28,534 | ₩38,457 | +34.77% | 49만 |
|---|
| 2026.04.30 | ₩26,416 | ₩27,728 | ₩25,812 | ₩27,728 | +4.97% | 15.1만 |
|---|
| 2026.04.29 | ₩27,354 | ₩27,475 | ₩25,088 | ₩26,020 | -4.88% | 11.5만 |
|---|
| 2026.04.28 | ₩28,628 | ₩29,527 | ₩27,314 | ₩28,428 | -0.70% | 8.7만 |
|---|
| 2026.04.27 | ₩28,105 | ₩29,285 | ₩27,676 | ₩29,191 | +3.86% | 9.2만 |
|---|
| 2026.04.24 | ₩28,159 | ₩30,680 | ₩26,645 | ₩29,366 | +4.29% | 12.9만 |
|---|
| 2026.04.23 | ₩29,077 | ₩29,493 | ₩25,940 | ₩27,086 | -6.85% | 14.1만 |
|---|
| 2026.04.22 | ₩28,843 | ₩31,189 | ₩27,895 | ₩29,983 | +3.95% | 19.7만 |
|---|
| 2026.04.21 | ₩34,770 | ₩35,105 | ₩26,986 | ₩27,502 | -20.90% | 44.2만 |
|---|
| 2026.04.20 | ₩27,502 | ₩31,176 | ₩27,490 | ₩31,016 | +12.78% | 24.4만 |
|---|
| 2026.04.17 | ₩28,829 | ₩29,854 | ₩27,542 | ₩29,339 | +1.77% | 25.6만 |
|---|
| 2026.04.16 | ₩29,889 | ₩29,889 | ₩26,443 | ₩26,724 | -10.59% | 51.4만 |
|---|
| 2026.04.15 | ₩23,868 | ₩28,226 | ₩23,627 | ₩27,850 | +16.69% | 30.6만 |
|---|
| 2026.04.14 | ₩22,795 | ₩23,131 | ₩21,776 | ₩22,286 | -2.24% | 19.8만 |
|---|
| 2026.04.13 | ₩17,754 | ₩21,428 | ₩17,700 | ₩21,331 | +20.15% | 13.7만 |
|---|
| 2026.04.10 | ₩19,859 | ₩20,437 | ₩18,571 | ₩18,944 | -4.60% | 8.2만 |
|---|
| 2026.04.09 | ₩20,985 | ₩21,091 | ₩19,578 | ₩19,864 | -5.34% | 5.1만 |
|---|
| 2026.04.08 | ₩25,008 | ₩25,611 | ₩20,985 | ₩21,272 | -14.94% | 13.8만 |
|---|
| 2026.04.07 | ₩19,886 | ₩20,650 | ₩18,370 | ₩20,577 | +3.48% | 13만 |
|---|
| 2026.04.06 | ₩21,481 | ₩22,527 | ₩20,536 | ₩20,797 | -3.18% | 6.7만 |
|---|
| 2026.04.02 | ₩18,786 | ₩21,334 | ₩18,598 | ₩21,245 | +13.09% | 4.5만 |
|---|
| 2026.04.01 | ₩23,023 | ₩23,733 | ₩20,529 | ₩20,706 | -10.06% | 15.5만 |
|---|
| 2026.03.31 | ₩18,437 | ₩22,259 | ₩17,901 | ₩21,976 | +19.19% | 14.6만 |
|---|
| 2026.03.30 | ₩16,882 | ₩17,660 | ₩16,211 | ₩17,102 | +1.30% | 8.4만 |
|---|
| 2026.03.27 | ₩16,989 | ₩17,366 | ₩16,346 | ₩16,453 | -3.16% | 5.7만 |
|---|
| 2026.03.26 | ₩19,282 | ₩19,684 | ₩17,519 | ₩17,535 | -9.06% | 8.2만 |
|---|
| 2026.03.25 | ₩20,636 | ₩21,063 | ₩19,309 | ₩20,045 | -2.87% | 9.1만 |
|---|
| 2026.03.24 | ₩21,843 | ₩22,266 | ₩19,363 | ₩19,434 | -11.03% | 11.1만 |
|---|
| 2026.03.23 | ₩21,548 | ₩23,151 | ₩21,146 | ₩22,899 | +6.27% | 11.4만 |
|---|
| 2026.03.20 | ₩22,527 | ₩23,080 | ₩20,301 | ₩20,657 | -8.30% | 11.9만 |
|---|
| 2026.03.19 | ₩24,565 | ₩24,565 | ₩21,508 | ₩23,131 | -5.84% | 14.2만 |
|---|
| 2026.03.18 | ₩29,232 | ₩29,816 | ₩26,711 | ₩26,775 | -8.40% | 11만 |
|---|
| 2026.03.17 | ₩28,213 | ₩31,216 | ₩28,105 | ₩30,197 | +7.03% | 14.6만 |
|---|
| 2026.03.16 | ₩27,891 | ₩29,124 | ₩26,603 | ₩28,159 | +0.96% | 15.4만 |
|---|
| 2026.03.13 | ₩28,695 | ₩30,117 | ₩25,263 | ₩26,496 | -7.66% | 12.8만 |
|---|
| 2026.03.12 | ₩29,232 | ₩29,848 | ₩27,515 | ₩27,837 | -4.77% | 8.8만 |
|---|
| 2026.03.11 | ₩31,163 | ₩32,343 | ₩29,875 | ₩30,358 | -2.58% | 8.8만 |
|---|
| 2026.03.10 | ₩33,308 | ₩34,595 | ₩31,109 | ₩31,152 | -6.47% | 6.8만 |
|---|
| 2026.03.09 | ₩31,699 | ₩33,844 | ₩28,963 | ₩33,791 | +6.60% | 11.6만 |
|---|
| 2026.03.06 | ₩32,343 | ₩36,097 | ₩32,343 | ₩32,686 | +1.06% | 9.2만 |
|---|
| 2026.03.05 | ₩32,986 | ₩35,990 | ₩31,399 | ₩34,327 | +4.07% | 11.2만 |
|---|
| 2026.03.04 | ₩37,277 | ₩38,242 | ₩33,469 | ₩33,796 | -9.34% | 10.1만 |
|---|
| 2026.03.03 | ₩34,005 | ₩37,438 | ₩33,630 | ₩36,419 | +7.10% | 11만 |
|---|
| 2026.03.02 | ₩31,913 | ₩37,760 | ₩30,304 | ₩37,760 | +18.32% | 16.9만 |
|---|
| 2026.02.27 | ₩41,514 | ₩43,874 | ₩36,902 | ₩37,545 | -9.56% | 39.8만 |
|---|
| 2026.02.26 | ₩38,511 | ₩42,104 | ₩37,492 | ₩41,568 | +7.94% | 35만 |
|---|
| 2026.02.25 | ₩38,350 | ₩39,691 | ₩36,902 | ₩37,089 | -3.29% | 15.3만 |
|---|
| 2026.02.24 | ₩31,484 | ₩36,633 | ₩30,894 | ₩35,754 | +13.56% | 10만 |
|---|
| 2026.02.23 | ₩29,983 | ₩32,396 | ₩28,749 | ₩31,522 | +5.13% | 5.8만 |
|---|
| 2026.02.20 | ₩30,358 | ₩34,005 | ₩30,036 | ₩31,645 | +4.24% | 7.9만 |
|---|
| 2026.02.19 | ₩28,695 | ₩31,699 | ₩27,773 | ₩31,699 | +10.47% | 4.8만 |
|---|
| 2026.02.18 | ₩27,676 | ₩30,304 | ₩27,033 | ₩29,285 | +5.81% | 4.4만 |
|---|
| 2026.02.17 | ₩28,105 | ₩28,910 | ₩25,804 | ₩27,783 | -1.15% | 4.8만 |
|---|
| 2026.02.13 | ₩30,251 | ₩31,163 | ₩28,588 | ₩28,803 | -4.79% | 6.4만 |
|---|
| 2026.02.12 | ₩32,557 | ₩32,557 | ₩28,052 | ₩29,017 | -10.87% | 8.3만 |
|---|
| 2026.02.11 | ₩36,419 | ₩36,472 | ₩29,983 | ₩33,308 | -8.54% | 15만 |
|---|
| 2026.02.10 | ₩41,461 | ₩42,748 | ₩35,668 | ₩35,829 | -13.58% | 9.3만 |
|---|
| 2026.02.09 | ₩37,545 | ₩42,158 | ₩36,848 | ₩41,246 | +9.86% | 11만 |
|---|
| 2026.02.06 | ₩31,216 | ₩40,281 | ₩30,948 | ₩38,725 | +24.05% | 12.5만 |
|---|
| 2026.02.05 | ₩33,576 | ₩34,515 | ₩28,642 | ₩29,124 | -13.26% | 9.3만 |
|---|
| 2026.02.04 | ₩36,633 | ₩36,633 | ₩31,163 | ₩35,882 | -2.05% | 12.6만 |
|---|
| 2026.02.03 | ₩40,120 | ₩40,334 | ₩34,327 | ₩37,706 | -6.02% | 13.2만 |
|---|
| 2026.02.02 | ₩38,779 | ₩40,334 | ₩37,250 | ₩39,154 | +0.97% | 6.7만 |
|---|
| 2026.01.30 | ₩44,679 | ₩45,215 | ₩38,189 | ₩39,315 | -12.00% | 13.7만 |
|---|
| 2026.01.29 | ₩51,491 | ₩51,491 | ₩44,196 | ₩45,966 | -10.73% | 10.5만 |
|---|
| 2026.01.28 | ₩56,640 | ₩56,640 | ₩51,802 | ₩52,317 | -7.63% | 5.6만 |
|---|
| 2026.01.27 | ₩55,352 | ₩55,835 | ₩50,847 | ₩55,352 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩59,375 | ₩59,536 | ₩53,904 | ₩54,441 | -8.31% | 7.1만 |
|---|
| 2026.01.23 | ₩67,420 | ₩67,581 | ₩57,927 | ₩60,072 | -10.90% | 8.9만 |
|---|
| 2026.01.22 | ₩65,538 | ₩67,367 | ₩64,149 | ₩67,099 | +2.38% | 4.1만 |
|---|
| 2026.01.21 | ₩63,478 | ₩65,436 | ₩57,766 | ₩63,880 | +0.63% | 5.4만 |
|---|
| 2026.01.20 | ₩63,827 | ₩67,313 | ₩61,413 | ₩61,842 | -3.11% | 8.1만 |
|---|
| 2026.01.16 | ₩68,654 | ₩74,683 | ₩68,627 | ₩70,424 | +2.58% | 8.4만 |
|---|
| 2026.01.15 | ₩73,589 | ₩74,286 | ₩68,091 | ₩68,440 | -7.00% | 5.6만 |
|---|
| 2026.01.14 | ₩68,440 | ₩73,267 | ₩67,045 | ₩72,945 | +6.58% | 5.7만 |
|---|
| 2026.01.13 | ₩77,075 | ₩77,075 | ₩68,547 | ₩70,585 | -8.42% | 10.8만 |
|---|
| 2026.01.12 | ₩82,975 | ₩83,672 | ₩75,723 | ₩77,129 | -7.05% | 14.7만 |
|---|
| 2026.01.09 | ₩73,964 | ₩86,515 | ₩73,964 | ₩79,918 | +8.05% | 11.7만 |
|---|
| 2026.01.08 | ₩68,922 | ₩71,996 | ₩65,221 | ₩70,156 | +1.79% | 3.5만 |
|---|
| 2026.01.07 | ₩76,324 | ₩76,324 | ₩69,888 | ₩71,154 | -6.77% | 4.5만 |
|---|
| 2026.01.06 | ₩71,068 | ₩74,018 | ₩67,206 | ₩73,481 | +3.40% | 8.2만 |
|---|
| 2026.01.05 | ₩68,547 | ₩74,071 | ₩64,900 | ₩70,639 | +3.05% | 11.5만 |
|---|
| 2026.01.02 | ₩62,003 | ₩66,294 | ₩60,180 | ₩65,865 | +6.23% | 7.2만 |
|---|
| 2025.12.31 | ₩58,946 | ₩59,429 | ₩57,069 | ₩58,377 | -0.96% | 5만 |
|---|
| 2025.12.30 | ₩65,865 | ₩66,702 | ₩59,241 | ₩59,279 | -10.00% | 11.5만 |
|---|
| 2025.12.29 | ₩77,289 | ₩82,009 | ₩75,090 | ₩76,480 | -1.05% | 6.2만 |
|---|
| 2025.12.26 | ₩84,101 | ₩84,101 | ₩78,309 | ₩81,071 | -3.60% | 4.6만 |
|---|
| 2025.12.24 | ₩85,764 | ₩85,871 | ₩82,921 | ₩84,643 | -1.31% | 2.4만 |
|---|
| 2025.12.23 | ₩86,837 | ₩88,451 | ₩83,082 | ₩85,979 | -0.99% | 7.8만 |
|---|
| 2025.12.22 | ₩89,894 | ₩94,759 | ₩87,963 | ₩91,128 | +1.37% | 4만 |
|---|
| 2025.12.19 | ₩85,979 | ₩88,553 | ₩83,672 | ₩87,159 | +1.37% | 6.2만 |
|---|
| 2025.12.18 | ₩92,468 | ₩95,472 | ₩84,461 | ₩84,906 | -8.18% | 4.8만 |
|---|
| 2025.12.17 | ₩90,913 | ₩95,901 | ₩86,461 | ₩86,837 | -4.48% | 7.7만 |
|---|
| 2025.12.16 | ₩80,079 | ₩89,626 | ₩80,079 | ₩89,626 | +11.92% | 2.7만 |
|---|
| 2025.12.15 | ₩98,637 | ₩98,637 | ₩83,082 | ₩84,155 | -14.68% | 5.9만 |
|---|
| 2025.12.12 | ₩109,525 | ₩115,639 | ₩96,008 | ₩98,529 | -10.04% | 6.2만 |
|---|
| 2025.12.11 | ₩105,341 | ₩106,001 | ₩96,867 | ₩105,931 | +0.56% | 4만 |
|---|
| 2025.12.10 | ₩109,471 | ₩113,547 | ₩105,448 | ₩109,203 | -0.24% | 4.8만 |
|---|
| 2025.12.09 | ₩114,674 | ₩118,863 | ₩110,651 | ₩111,402 | -2.85% | 4.2만 |
|---|
| 2025.12.08 | ₩123,899 | ₩126,045 | ₩115,205 | ₩118,321 | -4.50% | 3.4만 |
|---|
| 2025.12.05 | ₩117,999 | ₩123,282 | ₩114,996 | ₩119,823 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩100,943 | ₩123,577 | ₩100,568 | ₩121,217 | +20.09% | 10.7만 |
|---|
| 2025.12.03 | ₩93,380 | ₩103,196 | ₩89,760 | ₩103,196 | +10.51% | 4.8만 |
|---|
| 2025.12.02 | ₩102,552 | ₩108,532 | ₩93,648 | ₩93,917 | -8.42% | 6만 |
|---|
| 2025.12.01 | ₩102,230 | ₩107,814 | ₩98,261 | ₩99,602 | -2.57% | 4.1만 |
|---|
| 2025.11.28 | ₩106,843 | ₩109,954 | ₩105,116 | ₩109,149 | +2.16% | 3.8만 |
|---|
| 2025.11.26 | ₩110,705 | ₩111,938 | ₩104,376 | ₩104,998 | -5.16% | 7.1만 |
|---|
| 2025.11.25 | ₩105,931 | ₩111,456 | ₩97,296 | ₩107,728 | +1.70% | 5.6만 |
|---|
| 2025.11.24 | ₩98,958 | ₩108,414 | ₩97,135 | ₩108,291 | +9.43% | 6.9만 |
|---|
| 2025.11.21 | ₩95,579 | ₩99,495 | ₩80,561 | ₩95,633 | +0.06% | 13.3만 |
|---|
| 2025.11.20 | ₩119,072 | ₩130,185 | ₩96,652 | ₩97,296 | -18.29% | 19.7만 |
|---|
| 2025.11.19 | ₩103,276 | ₩109,847 | ₩98,905 | ₩103,094 | -0.18% | 7.2만 |
|---|
| 2025.11.18 | ₩96,008 | ₩105,395 | ₩91,728 | ₩101,372 | +5.59% | 8.3만 |
|---|
| 2025.11.17 | ₩110,276 | ₩113,510 | ₩97,457 | ₩99,495 | -9.78% | 6.9만 |
|---|
| 2025.11.14 | ₩104,054 | ₩119,876 | ₩102,927 | ₩113,547 | +9.12% | 8.8만 |
|---|
| 2025.11.13 | ₩129,450 | ₩129,450 | ₩108,345 | ₩115,478 | -10.79% | 13.3만 |
|---|
| 2025.11.12 | ₩144,334 | ₩149,430 | ₩136,289 | ₩137,094 | -5.02% | 5.2만 |
|---|
| 2025.11.11 | ₩159,996 | ₩159,996 | ₩138,113 | ₩141,384 | -11.63% | 7.2만 |
|---|
| 2025.11.10 | ₩175,819 | ₩175,819 | ₩157,518 | ₩163,590 | -6.96% | 9.2만 |
|---|
| 2025.11.07 | ₩158,221 | ₩171,576 | ₩147,928 | ₩157,797 | -0.27% | 14만 |
|---|
| 2025.11.06 | ₩193,433 | ₩196,898 | ₩160,962 | ₩161,873 | -16.32% | 11.8만 |
|---|
| 2025.11.05 | ₩195,128 | ₩198,614 | ₩180,721 | ₩198,560 | +1.76% | 5.5만 |
|---|
| 2025.11.04 | ₩213,632 | ₩222,804 | ₩181,504 | ₩184,186 | -13.78% | 10만 |
|---|
| 2025.11.03 | ₩255,602 | ₩259,920 | ₩219,918 | ₩240,386 | -5.95% | 4.9만 |
|---|
| 2025.10.31 | ₩245,680 | ₩256,809 | ₩232,716 | ₩256,058 | +4.22% | 3.6만 |
|---|
| 2025.10.30 | ₩260,403 | ₩264,238 | ₩234,711 | ₩236,159 | -9.31% | 6만 |
|---|
| 2025.10.29 | ₩264,265 | ₩279,213 | ₩250,614 | ₩275,314 | +4.18% | 4.5만 |
|---|
| 2025.10.28 | ₩282,394 | ₩291,833 | ₩257,077 | ₩262,119 | -7.18% | 5만 |
|---|
| 2025.10.27 | ₩286,255 | ₩302,453 | ₩275,904 | ₩281,428 | -1.69% | 4.9만 |
|---|
| 2025.10.24 | ₩293,201 | ₩300,362 | ₩268,287 | ₩270,325 | -7.80% | 5.8만 |
|---|
| 2025.10.23 | ₩269,360 | ₩292,316 | ₩266,142 | ₩279,980 | +3.94% | 4.7만 |
|---|
| 2025.10.22 | ₩269,253 | ₩275,904 | ₩228,328 | ₩264,694 | -1.69% | 7.6만 |
|---|
| 2025.10.21 | ₩304,867 | ₩316,452 | ₩273,115 | ₩280,548 | -7.98% | 7.3만 |
|---|
| 2025.10.20 | ₩328,574 | ₩342,171 | ₩301,434 | ₩308,139 | -6.22% | 4.1만 |
|---|
| 2025.10.17 | ₩336,459 | ₩354,534 | ₩289,634 | ₩306,637 | -8.86% | 10.1만 |
|---|
| 2025.10.16 | ₩406,293 | ₩418,870 | ₩350,753 | ₩369,096 | -9.16% | 7.4만 |
|---|
| 2025.10.15 | ₩403,611 | ₩411,324 | ₩350,833 | ₩391,704 | -2.95% | 9.5만 |
|---|
| 2025.10.14 | ₩299,182 | ₩397,389 | ₩299,182 | ₩372,824 | +24.61% | 14.9만 |
|---|
| 2025.10.13 | ₩281,696 | ₩324,498 | ₩277,942 | ₩318,330 | +13.00% | 8.8만 |
|---|
| 2025.10.10 | ₩310,552 | ₩324,873 | ₩262,870 | ₩263,085 | -15.28% | 10.8만 |
|---|