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 | ₩9,367 | ₩9,367 | ₩8,710 | ₩8,760 | -6.48% | 4.6만 |
| 2026.10.08 | ₩9,447 | ₩9,514 | ₩9,032 | ₩9,324 | -1.30% | 4.6만 |
| 2026.10.07 | ₩9,755 | ₩9,876 | ₩9,568 | ₩9,585 | -1.74% | 10.6만 |
| 2026.10.06 | ₩10,854 | ₩10,854 | ₩9,956 | ₩9,967 | -8.17% | 15.2만 |
| 2026.10.05 | ₩10,519 | ₩10,868 | ₩10,266 | ₩10,587 | +0.65% | 11.4만 |
| 2026.10.02 | ₩11,792 | ₩11,792 | ₩10,211 | ₩10,382 | -11.95% | 26.3만 |
| 2026.10.01 | ₩11,136 | ₩11,705 | ₩11,055 | ₩11,216 | +0.72% | 7.6만 |
| 2026.09.30 | ₩10,841 | ₩11,591 | ₩10,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,162 |
| +2.97% |
| 11.3만 |
| 2026.09.29 | ₩10,687 | ₩11,055 | ₩10,445 | ₩10,471 | -2.02% | 11.7만 |
|---|
| 2026.09.28 | ₩10,948 | ₩11,095 | ₩10,519 | ₩10,525 | -3.87% | 4.1만 |
|---|
| 2026.09.25 | ₩11,524 | ₩11,739 | ₩11,296 | ₩11,333 | -1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩11,082 | ₩11,564 | ₩10,720 | ₩11,512 | +3.88% | 17.5만 |
|---|
| 2026.09.23 | ₩11,725 | ₩11,752 | ₩11,176 | ₩11,225 | -4.26% | 4.6만 |
|---|
| 2026.09.22 | ₩11,953 | ₩11,953 | ₩11,564 | ₩11,633 | -2.68% | 7.7만 |
|---|
| 2026.09.21 | ₩11,457 | ₩12,033 | ₩11,346 | ₩11,886 | +3.74% | 11.6만 |
|---|
| 2026.09.18 | ₩11,404 | ₩11,404 | ₩10,653 | ₩10,967 | -3.83% | 9.4만 |
|---|
| 2026.09.17 | ₩11,658 | ₩11,658 | ₩11,256 | ₩11,290 | -3.16% | 7.9만 |
|---|
| 2026.09.16 | ₩11,899 | ₩11,899 | ₩10,720 | ₩11,058 | -7.07% | 18.7만 |
|---|
| 2026.09.15 | ₩12,623 | ₩12,904 | ₩11,919 | ₩11,953 | -5.31% | 4.7만 |
|---|
| 2026.09.14 | ₩12,730 | ₩13,883 | ₩12,529 | ₩13,253 | +4.11% | 4.7만 |
|---|
| 2026.09.11 | ₩12,837 | ₩12,998 | ₩12,382 | ₩12,399 | -3.41% | 2.7만 |
|---|
| 2026.09.10 | ₩12,784 | ₩13,387 | ₩12,476 | ₩12,535 | -1.95% | 5.7만 |
|---|
| 2026.09.09 | ₩13,883 | ₩13,883 | ₩13,306 | ₩13,398 | -3.49% | 9.1만 |
|---|
| 2026.09.08 | ₩14,633 | ₩15,007 | ₩13,360 | ₩13,766 | -5.92% | 8.7만 |
|---|
| 2026.09.04 | ₩14,191 | ₩14,713 | ₩14,043 | ₩14,508 | +2.24% | 10.5만 |
|---|
| 2026.09.03 | ₩15,182 | ₩15,223 | ₩14,365 | ₩14,537 | -4.25% | 5.6만 |
|---|
| 2026.09.02 | ₩14,914 | ₩15,986 | ₩14,539 | ₩14,815 | -0.66% | 3.8만 |
|---|
| 2026.09.01 | ₩15,678 | ₩15,678 | ₩14,673 | ₩15,086 | -3.78% | 7.6만 |
|---|
| 2026.08.31 | ₩15,946 | ₩17,353 | ₩15,946 | ₩16,589 | +4.03% | 3.3만 |
|---|
| 2026.08.28 | ₩16,643 | ₩17,085 | ₩16,040 | ₩16,394 | -1.50% | 3.1만 |
|---|
| 2026.08.27 | ₩16,415 | ₩17,621 | ₩16,241 | ₩16,935 | +3.17% | 8.6만 |
|---|
| 2026.08.26 | ₩15,879 | ₩17,259 | ₩15,276 | ₩15,976 | +0.61% | 7.8만 |
|---|
| 2026.08.25 | ₩15,973 | ₩16,362 | ₩15,755 | ₩16,115 | +0.89% | 5.5만 |
|---|
| 2026.08.24 | ₩16,857 | ₩16,857 | ₩15,871 | ₩16,025 | -4.94% | 5.7만 |
|---|
| 2026.08.21 | ₩16,482 | ₩17,862 | ₩16,214 | ₩17,560 | +6.54% | 8.5만 |
|---|
| 2026.08.20 | ₩16,409 | ₩16,764 | ₩15,571 | ₩15,934 | -2.89% | 4.3만 |
|---|
| 2026.08.19 | ₩15,893 | ₩17,112 | ₩15,477 | ₩16,790 | +5.65% | 7.1만 |
|---|
| 2026.08.18 | ₩15,692 | ₩16,831 | ₩15,524 | ₩16,116 | +2.71% | 5.6만 |
|---|
| 2026.08.17 | ₩17,929 | ₩17,929 | ₩15,839 | ₩16,228 | -9.49% | 15만 |
|---|
| 2026.08.14 | ₩18,559 | ₩19,162 | ₩17,903 | ₩18,251 | -1.66% | 8.6만 |
|---|
| 2026.08.13 | ₩17,970 | ₩18,559 | ₩17,380 | ₩18,559 | +3.28% | 8.6만 |
|---|
| 2026.08.12 | ₩18,492 | ₩18,518 | ₩17,663 | ₩18,176 | -1.71% | 9만 |
|---|
| 2026.08.11 | ₩18,372 | ₩18,853 | ₩17,822 | ₩18,251 | -0.66% | 4.9만 |
|---|
| 2026.08.10 | ₩20,556 | ₩20,770 | ₩18,238 | ₩18,532 | -9.84% | 23.9만 |
|---|
| 2026.08.07 | ₩17,487 | ₩22,070 | ₩17,152 | ₩21,588 | +23.45% | 35.8만 |
|---|
| 2026.08.06 | ₩21,373 | ₩21,950 | ₩16,811 | ₩17,096 | -20.01% | 59.9만 |
|---|
| 2026.08.05 | ₩14,780 | ₩14,969 | ₩14,070 | ₩14,360 | -2.85% | 28.3만 |
|---|
| 2026.08.04 | ₩13,159 | ₩14,687 | ₩13,146 | ₩14,649 | +11.32% | 5.7만 |
|---|
| 2026.08.03 | ₩13,548 | ₩13,548 | ₩12,770 | ₩12,939 | -4.49% | 6만 |
|---|
| 2026.07.31 | ₩13,293 | ₩13,762 | ₩12,623 | ₩13,038 | -1.92% | 3.5만 |
|---|
| 2026.07.30 | ₩11,591 | ₩13,306 | ₩11,457 | ₩13,172 | +13.64% | 11.8만 |
|---|
| 2026.07.29 | ₩13,641 | ₩13,668 | ₩11,256 | ₩11,428 | -16.23% | 10.8만 |
|---|
| 2026.07.28 | ₩13,950 | ₩15,008 | ₩12,945 | ₩13,816 | -0.96% | 3.9만 |
|---|
| 2026.07.27 | ₩14,767 | ₩15,879 | ₩14,204 | ₩14,653 | -0.77% | 7.2만 |
|---|
| 2026.07.24 | ₩14,319 | ₩14,319 | ₩13,119 | ₩13,523 | -5.56% | 6.3만 |
|---|
| 2026.07.23 | ₩14,445 | ₩15,035 | ₩13,708 | ₩13,880 | -3.91% | 3.3만 |
|---|
| 2026.07.22 | ₩15,216 | ₩15,517 | ₩14,432 | ₩15,008 | -1.37% | 5.3만 |
|---|
| 2026.07.21 | ₩14,539 | ₩15,558 | ₩14,419 | ₩15,370 | +5.71% | 7.4만 |
|---|
| 2026.07.20 | ₩14,258 | ₩14,847 | ₩13,387 | ₩14,290 | +0.23% | 5.4만 |
|---|
| 2026.07.17 | ₩13,601 | ₩14,727 | ₩12,904 | ₩14,177 | +4.24% | 6.3만 |
|---|
| 2026.07.16 | ₩14,740 | ₩14,767 | ₩14,070 | ₩14,459 | -1.91% | 2.6만 |
|---|
| 2026.07.15 | ₩16,656 | ₩16,777 | ₩14,951 | ₩15,370 | -7.72% | 5.7만 |
|---|
| 2026.07.14 | ₩14,914 | ₩16,911 | ₩14,754 | ₩16,187 | +8.54% | 6.1만 |
|---|
| 2026.07.13 | ₩15,946 | ₩16,295 | ₩14,807 | ₩15,260 | -4.30% | 5.6만 |
|---|
| 2026.07.10 | ₩16,589 | ₩16,723 | ₩15,249 | ₩16,020 | -3.43% | 5만 |
|---|
| 2026.07.09 | ₩16,362 | ₩16,362 | ₩14,885 | ₩16,265 | -0.59% | 10.5만 |
|---|
| 2026.07.08 | ₩15,303 | ₩16,884 | ₩15,303 | ₩16,817 | +9.89% | 2.9만 |
|---|
| 2026.07.07 | ₩17,487 | ₩17,715 | ₩15,732 | ₩16,158 | -7.60% | 5.6만 |
|---|
| 2026.07.06 | ₩16,000 | ₩18,393 | ₩15,919 | ₩17,857 | +11.61% | 6.8만 |
|---|
| 2026.07.02 | ₩16,831 | ₩17,661 | ₩15,785 | ₩15,926 | -5.37% | 9.8만 |
|---|
| 2026.07.01 | ₩15,705 | ₩18,104 | ₩15,705 | ₩16,635 | +5.92% | 12.3만 |
|---|
| 2026.06.30 | ₩15,156 | ₩15,946 | ₩14,780 | ₩15,598 | +2.92% | 4.4만 |
|---|
| 2026.06.29 | ₩16,107 | ₩16,107 | ₩14,177 | ₩15,217 | -5.52% | 10.3만 |
|---|
| 2026.06.26 | ₩13,668 | ₩15,879 | ₩13,668 | ₩15,337 | +12.21% | 5.7만 |
|---|
| 2026.06.25 | ₩15,102 | ₩15,276 | ₩13,856 | ₩14,321 | -5.17% | 11.9만 |
|---|
| 2026.06.24 | ₩15,464 | ₩15,471 | ₩14,526 | ₩14,969 | -3.20% | 7.8만 |
|---|
| 2026.06.23 | ₩17,300 | ₩18,037 | ₩15,598 | ₩15,662 | -9.47% | 11.2만 |
|---|
| 2026.06.22 | ₩18,412 | ₩19,617 | ₩17,795 | ₩17,846 | -3.07% | 9.2만 |
|---|
| 2026.06.18 | ₩18,599 | ₩19,363 | ₩17,836 | ₩19,176 | +3.10% | 6.8만 |
|---|
| 2026.06.17 | ₩18,479 | ₩19,564 | ₩18,171 | ₩18,433 | -0.25% | 9.3만 |
|---|
| 2026.06.16 | ₩20,569 | ₩20,624 | ₩17,876 | ₩18,841 | -8.40% | 15.9만 |
|---|
| 2026.06.15 | ₩20,328 | ₩22,780 | ₩20,328 | ₩20,677 | +1.71% | 14만 |
|---|
| 2026.06.12 | ₩19,269 | ₩19,552 | ₩18,090 | ₩18,345 | -4.80% | 6.7만 |
|---|
| 2026.06.11 | ₩17,233 | ₩18,908 | ₩16,476 | ₩18,747 | +8.79% | 11.6만 |
|---|
| 2026.06.10 | ₩18,278 | ₩19,698 | ₩17,648 | ₩17,718 | -3.06% | 10.3만 |
|---|
| 2026.06.09 | ₩21,856 | ₩22,311 | ₩17,641 | ₩19,105 | -12.59% | 15.2만 |
|---|
| 2026.06.08 | ₩22,043 | ₩22,780 | ₩20,904 | ₩21,872 | -0.78% | 12.6만 |
|---|
| 2026.06.05 | ₩24,509 | ₩24,623 | ₩20,248 | ₩21,267 | -13.23% | 18.2만 |
|---|
| 2026.06.04 | ₩25,554 | ₩26,800 | ₩25,393 | ₩25,404 | -0.59% | 13만 |
|---|
| 2026.06.03 | ₩29,882 | ₩29,882 | ₩25,661 | ₩25,661 | -14.13% | 30.1만 |
|---|
| 2026.06.02 | ₩32,288 | ₩33,165 | ₩30,552 | ₩30,928 | -4.21% | 17.9만 |
|---|
| 2026.06.01 | ₩32,951 | ₩36,033 | ₩31,571 | ₩34,428 | +4.48% | 28.9만 |
|---|
| 2026.05.29 | ₩32,174 | ₩33,862 | ₩29,722 | ₩32,495 | +1.00% | 42.7만 |
|---|
| 2026.05.28 | ₩25,795 | ₩30,820 | ₩25,534 | ₩29,617 | +14.82% | 28.3만 |
|---|
| 2026.05.27 | ₩26,573 | ₩27,444 | ₩25,661 | ₩26,481 | -0.34% | 10.4만 |
|---|
| 2026.05.26 | ₩27,363 | ₩28,707 | ₩26,733 | ₩26,800 | -2.06% | 11.6만 |
|---|
| 2026.05.22 | ₩28,341 | ₩31,624 | ₩26,532 | ₩26,979 | -4.81% | 23만 |
|---|
| 2026.05.21 | ₩28,315 | ₩28,529 | ₩27,189 | ₩28,171 | -0.51% | 10.7만 |
|---|
| 2026.05.20 | ₩29,239 | ₩30,043 | ₩28,140 | ₩29,105 | -0.46% | 9.9만 |
|---|
| 2026.05.19 | ₩27,578 | ₩29,547 | ₩26,988 | ₩29,132 | +5.64% | 11.8만 |
|---|
| 2026.05.18 | ₩27,752 | ₩28,760 | ₩26,452 | ₩28,404 | +2.35% | 12.2만 |
|---|
| 2026.05.15 | ₩27,846 | ₩30,393 | ₩27,403 | ₩29,038 | +4.28% | 13.7만 |
|---|
| 2026.05.14 | ₩29,186 | ₩29,882 | ₩27,819 | ₩29,668 | +1.65% | 10만 |
|---|
| 2026.05.13 | ₩25,896 | ₩30,376 | ₩25,676 | ₩28,985 | +11.93% | 22.2만 |
|---|
| 2026.05.12 | ₩27,872 | ₩28,654 | ₩25,326 | ₩26,717 | -4.14% | 24.2만 |
|---|
| 2026.05.11 | ₩31,263 | ₩31,758 | ₩28,931 | ₩29,360 | -6.09% | 31.5만 |
|---|
| 2026.05.08 | ₩31,035 | ₩32,911 | ₩28,516 | ₩32,656 | +5.22% | 37.8만 |
|---|
| 2026.05.07 | ₩37,829 | ₩39,531 | ₩34,881 | ₩39,391 | +4.13% | 43.6만 |
|---|
| 2026.05.06 | ₩35,470 | ₩37,058 | ₩33,836 | ₩37,058 | +4.48% | 17만 |
|---|
| 2026.05.05 | ₩38,713 | ₩38,713 | ₩33,501 | ₩35,243 | -8.97% | 23.2만 |
|---|
| 2026.05.04 | ₩38,646 | ₩42,330 | ₩37,031 | ₩37,882 | -1.98% | 48만 |
|---|
| 2026.05.01 | ₩28,516 | ₩38,740 | ₩28,516 | ₩38,432 | +34.77% | 49만 |
|---|
| 2026.04.30 | ₩26,398 | ₩27,710 | ₩25,795 | ₩27,710 | +4.97% | 15.1만 |
|---|
| 2026.04.29 | ₩27,336 | ₩27,457 | ₩25,072 | ₩26,003 | -4.88% | 11.5만 |
|---|
| 2026.04.28 | ₩28,609 | ₩29,507 | ₩27,296 | ₩28,410 | -0.70% | 8.7만 |
|---|
| 2026.04.27 | ₩28,087 | ₩29,266 | ₩27,658 | ₩29,172 | +3.86% | 9.2만 |
|---|
| 2026.04.24 | ₩28,140 | ₩30,660 | ₩26,628 | ₩29,346 | +4.29% | 12.9만 |
|---|
| 2026.04.23 | ₩29,058 | ₩29,474 | ₩25,923 | ₩27,068 | -6.85% | 14.1만 |
|---|
| 2026.04.22 | ₩28,824 | ₩31,169 | ₩27,876 | ₩29,963 | +3.95% | 19.7만 |
|---|
| 2026.04.21 | ₩34,747 | ₩35,082 | ₩26,968 | ₩27,484 | -20.90% | 44.2만 |
|---|
| 2026.04.20 | ₩27,484 | ₩31,155 | ₩27,472 | ₩30,996 | +12.78% | 24.4만 |
|---|
| 2026.04.17 | ₩28,810 | ₩29,834 | ₩27,524 | ₩29,320 | +1.77% | 25.6만 |
|---|
| 2026.04.16 | ₩29,869 | ₩29,869 | ₩26,425 | ₩26,707 | -10.59% | 51.4만 |
|---|
| 2026.04.15 | ₩23,852 | ₩28,207 | ₩23,611 | ₩27,832 | +16.69% | 30.6만 |
|---|
| 2026.04.14 | ₩22,780 | ₩23,115 | ₩21,762 | ₩22,271 | -2.24% | 19.8만 |
|---|
| 2026.04.13 | ₩17,742 | ₩21,414 | ₩17,688 | ₩21,317 | +20.15% | 13.7만 |
|---|
| 2026.04.10 | ₩19,846 | ₩20,423 | ₩18,559 | ₩18,932 | -4.60% | 8.2만 |
|---|
| 2026.04.09 | ₩20,971 | ₩21,077 | ₩19,566 | ₩19,851 | -5.34% | 5.1만 |
|---|
| 2026.04.08 | ₩24,991 | ₩25,594 | ₩20,971 | ₩21,258 | -14.94% | 13.8만 |
|---|
| 2026.04.07 | ₩19,872 | ₩20,636 | ₩18,358 | ₩20,564 | +3.48% | 13만 |
|---|
| 2026.04.06 | ₩21,467 | ₩22,512 | ₩20,522 | ₩20,784 | -3.18% | 6.7만 |
|---|
| 2026.04.02 | ₩18,774 | ₩21,320 | ₩18,586 | ₩21,231 | +13.09% | 4.5만 |
|---|
| 2026.04.01 | ₩23,008 | ₩23,717 | ₩20,516 | ₩20,693 | -10.06% | 15.5만 |
|---|
| 2026.03.31 | ₩18,425 | ₩22,244 | ₩17,889 | ₩21,962 | +19.19% | 14.6만 |
|---|
| 2026.03.30 | ₩16,871 | ₩17,648 | ₩16,201 | ₩17,091 | +1.30% | 8.4만 |
|---|
| 2026.03.27 | ₩16,978 | ₩17,355 | ₩16,335 | ₩16,442 | -3.16% | 5.7만 |
|---|
| 2026.03.26 | ₩19,269 | ₩19,671 | ₩17,507 | ₩17,523 | -9.06% | 8.2만 |
|---|
| 2026.03.25 | ₩20,623 | ₩21,049 | ₩19,296 | ₩20,032 | -2.87% | 9.1만 |
|---|
| 2026.03.24 | ₩21,829 | ₩22,251 | ₩19,350 | ₩19,421 | -11.03% | 11.1만 |
|---|
| 2026.03.23 | ₩21,534 | ₩23,135 | ₩21,132 | ₩22,884 | +6.27% | 11.4만 |
|---|
| 2026.03.20 | ₩22,512 | ₩23,064 | ₩20,288 | ₩20,643 | -8.30% | 11.9만 |
|---|
| 2026.03.19 | ₩24,549 | ₩24,549 | ₩21,494 | ₩23,115 | -5.84% | 14.2만 |
|---|
| 2026.03.18 | ₩29,212 | ₩29,797 | ₩26,693 | ₩26,758 | -8.40% | 11만 |
|---|
| 2026.03.17 | ₩28,194 | ₩31,196 | ₩28,087 | ₩30,177 | +7.03% | 14.6만 |
|---|
| 2026.03.16 | ₩27,872 | ₩29,105 | ₩26,586 | ₩28,140 | +0.96% | 15.4만 |
|---|
| 2026.03.13 | ₩28,676 | ₩30,097 | ₩25,246 | ₩26,479 | -7.66% | 12.8만 |
|---|
| 2026.03.12 | ₩29,212 | ₩29,829 | ₩27,497 | ₩27,819 | -4.77% | 8.8만 |
|---|
| 2026.03.11 | ₩31,142 | ₩32,321 | ₩29,856 | ₩30,338 | -2.58% | 8.8만 |
|---|
| 2026.03.10 | ₩33,286 | ₩34,573 | ₩31,088 | ₩31,131 | -6.47% | 6.8만 |
|---|
| 2026.03.09 | ₩31,678 | ₩33,822 | ₩28,944 | ₩33,769 | +6.60% | 11.6만 |
|---|
| 2026.03.06 | ₩32,321 | ₩36,073 | ₩32,321 | ₩32,664 | +1.06% | 9.2만 |
|---|
| 2026.03.05 | ₩32,964 | ₩35,966 | ₩31,378 | ₩34,305 | +4.07% | 11.2만 |
|---|
| 2026.03.04 | ₩37,253 | ₩38,217 | ₩33,447 | ₩33,774 | -9.34% | 10.1만 |
|---|
| 2026.03.03 | ₩33,983 | ₩37,413 | ₩33,608 | ₩36,395 | +7.10% | 11만 |
|---|
| 2026.03.02 | ₩31,892 | ₩37,735 | ₩30,284 | ₩37,735 | +18.32% | 16.9만 |
|---|
| 2026.02.27 | ₩41,487 | ₩43,845 | ₩36,877 | ₩37,521 | -9.56% | 39.8만 |
|---|
| 2026.02.26 | ₩38,485 | ₩42,077 | ₩37,467 | ₩41,541 | +7.94% | 35만 |
|---|
| 2026.02.25 | ₩38,325 | ₩39,665 | ₩36,877 | ₩37,065 | -3.29% | 15.3만 |
|---|
| 2026.02.24 | ₩31,464 | ₩36,609 | ₩30,874 | ₩35,730 | +13.56% | 10만 |
|---|
| 2026.02.23 | ₩29,963 | ₩32,375 | ₩28,730 | ₩31,501 | +5.13% | 5.8만 |
|---|
| 2026.02.20 | ₩30,338 | ₩33,983 | ₩30,016 | ₩31,624 | +4.24% | 7.9만 |
|---|
| 2026.02.19 | ₩28,676 | ₩31,678 | ₩27,754 | ₩31,678 | +10.47% | 4.8만 |
|---|
| 2026.02.18 | ₩27,658 | ₩30,284 | ₩27,015 | ₩29,266 | +5.81% | 4.4만 |
|---|
| 2026.02.17 | ₩28,087 | ₩28,891 | ₩25,787 | ₩27,765 | -1.15% | 4.8만 |
|---|
| 2026.02.13 | ₩30,231 | ₩31,142 | ₩28,569 | ₩28,784 | -4.79% | 6.4만 |
|---|
| 2026.02.12 | ₩32,536 | ₩32,536 | ₩28,033 | ₩28,998 | -10.87% | 8.3만 |
|---|
| 2026.02.11 | ₩36,395 | ₩36,449 | ₩29,963 | ₩33,286 | -8.54% | 15만 |
|---|
| 2026.02.10 | ₩41,433 | ₩42,720 | ₩35,645 | ₩35,805 | -13.58% | 9.3만 |
|---|
| 2026.02.09 | ₩37,521 | ₩42,130 | ₩36,824 | ₩41,219 | +9.86% | 11만 |
|---|
| 2026.02.06 | ₩31,196 | ₩40,254 | ₩30,928 | ₩38,700 | +24.05% | 12.5만 |
|---|
| 2026.02.05 | ₩33,554 | ₩34,492 | ₩28,623 | ₩29,105 | -13.26% | 9.3만 |
|---|
| 2026.02.04 | ₩36,609 | ₩36,609 | ₩31,142 | ₩35,859 | -2.05% | 12.6만 |
|---|
| 2026.02.03 | ₩40,093 | ₩40,308 | ₩34,305 | ₩37,681 | -6.02% | 13.2만 |
|---|
| 2026.02.02 | ₩38,753 | ₩40,308 | ₩37,226 | ₩39,129 | +0.97% | 6.7만 |
|---|
| 2026.01.30 | ₩44,649 | ₩45,185 | ₩38,164 | ₩39,289 | -12.00% | 13.7만 |
|---|
| 2026.01.29 | ₩51,457 | ₩51,457 | ₩44,167 | ₩45,936 | -10.73% | 10.5만 |
|---|
| 2026.01.28 | ₩56,602 | ₩56,602 | ₩51,768 | ₩52,282 | -7.63% | 5.6만 |
|---|
| 2026.01.27 | ₩55,316 | ₩55,798 | ₩50,814 | ₩55,316 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩59,336 | ₩59,497 | ₩53,869 | ₩54,405 | -8.31% | 7.1만 |
|---|
| 2026.01.23 | ₩67,376 | ₩67,537 | ₩57,889 | ₩60,033 | -10.90% | 8.9만 |
|---|
| 2026.01.22 | ₩65,495 | ₩67,323 | ₩64,107 | ₩67,055 | +2.38% | 4.1만 |
|---|
| 2026.01.21 | ₩63,437 | ₩65,393 | ₩57,728 | ₩63,839 | +0.63% | 5.4만 |
|---|
| 2026.01.20 | ₩63,785 | ₩67,269 | ₩61,373 | ₩61,802 | -3.11% | 8.1만 |
|---|
| 2026.01.16 | ₩68,609 | ₩74,634 | ₩68,582 | ₩70,378 | +2.58% | 8.4만 |
|---|
| 2026.01.15 | ₩73,540 | ₩74,237 | ₩68,046 | ₩68,395 | -7.00% | 5.6만 |
|---|
| 2026.01.14 | ₩68,395 | ₩73,219 | ₩67,001 | ₩72,897 | +6.58% | 5.7만 |
|---|
| 2026.01.13 | ₩77,024 | ₩77,024 | ₩68,502 | ₩70,539 | -8.42% | 10.8만 |
|---|
| 2026.01.12 | ₩82,920 | ₩83,617 | ₩75,674 | ₩77,078 | -7.05% | 14.7만 |
|---|
| 2026.01.09 | ₩73,916 | ₩86,458 | ₩73,916 | ₩79,865 | +8.05% | 11.7만 |
|---|
| 2026.01.08 | ₩68,877 | ₩71,948 | ₩65,179 | ₩70,110 | +1.79% | 3.5만 |
|---|
| 2026.01.07 | ₩76,274 | ₩76,274 | ₩69,842 | ₩71,107 | -6.77% | 4.5만 |
|---|
| 2026.01.06 | ₩71,021 | ₩73,969 | ₩67,162 | ₩73,433 | +3.40% | 8.2만 |
|---|
| 2026.01.05 | ₩68,502 | ₩74,023 | ₩64,857 | ₩70,592 | +3.05% | 11.5만 |
|---|
| 2026.01.02 | ₩61,963 | ₩66,251 | ₩60,140 | ₩65,822 | +6.23% | 7.2만 |
|---|
| 2025.12.31 | ₩58,907 | ₩59,390 | ₩57,031 | ₩58,339 | -0.96% | 5만 |
|---|
| 2025.12.30 | ₩65,822 | ₩66,658 | ₩59,202 | ₩59,240 | -10.00% | 11.5만 |
|---|
| 2025.12.29 | ₩77,239 | ₩81,956 | ₩75,041 | ₩76,429 | -1.05% | 6.2만 |
|---|
| 2025.12.26 | ₩84,046 | ₩84,046 | ₩78,257 | ₩81,018 | -3.60% | 4.6만 |
|---|
| 2025.12.24 | ₩85,708 | ₩85,815 | ₩82,867 | ₩84,587 | -1.31% | 2.4만 |
|---|
| 2025.12.23 | ₩86,780 | ₩88,393 | ₩83,028 | ₩85,922 | -0.99% | 7.8만 |
|---|
| 2025.12.22 | ₩89,835 | ₩94,697 | ₩87,905 | ₩91,068 | +1.37% | 4만 |
|---|
| 2025.12.19 | ₩85,922 | ₩88,495 | ₩83,617 | ₩87,101 | +1.37% | 6.2만 |
|---|
| 2025.12.18 | ₩92,408 | ₩95,409 | ₩84,405 | ₩84,850 | -8.18% | 4.8만 |
|---|
| 2025.12.17 | ₩90,853 | ₩95,838 | ₩86,404 | ₩86,780 | -4.48% | 7.7만 |
|---|
| 2025.12.16 | ₩80,026 | ₩89,567 | ₩80,026 | ₩89,567 | +11.92% | 2.7만 |
|---|
| 2025.12.15 | ₩98,572 | ₩98,572 | ₩83,028 | ₩84,100 | -14.68% | 5.9만 |
|---|
| 2025.12.12 | ₩109,453 | ₩115,563 | ₩95,945 | ₩98,465 | -10.04% | 6.2만 |
|---|
| 2025.12.11 | ₩105,272 | ₩105,931 | ₩96,803 | ₩105,862 | +0.56% | 4만 |
|---|
| 2025.12.10 | ₩109,399 | ₩113,473 | ₩105,379 | ₩109,131 | -0.24% | 4.8만 |
|---|
| 2025.12.09 | ₩114,599 | ₩118,785 | ₩110,578 | ₩111,329 | -2.85% | 4.2만 |
|---|
| 2025.12.08 | ₩123,818 | ₩125,962 | ₩115,129 | ₩118,243 | -4.50% | 3.4만 |
|---|
| 2025.12.05 | ₩117,922 | ₩123,201 | ₩114,920 | ₩119,744 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩100,877 | ₩123,496 | ₩100,502 | ₩121,138 | +20.09% | 10.7만 |
|---|
| 2025.12.03 | ₩93,319 | ₩103,128 | ₩89,701 | ₩103,128 | +10.51% | 4.8만 |
|---|
| 2025.12.02 | ₩102,485 | ₩108,461 | ₩93,587 | ₩93,855 | -8.42% | 6만 |
|---|
| 2025.12.01 | ₩102,163 | ₩107,743 | ₩98,197 | ₩99,537 | -2.57% | 4.1만 |
|---|
| 2025.11.28 | ₩106,773 | ₩109,882 | ₩105,047 | ₩109,078 | +2.16% | 3.8만 |
|---|
| 2025.11.26 | ₩110,632 | ₩111,865 | ₩104,307 | ₩104,929 | -5.16% | 7.1만 |
|---|
| 2025.11.25 | ₩105,862 | ₩111,382 | ₩97,232 | ₩107,657 | +1.70% | 5.6만 |
|---|
| 2025.11.24 | ₩98,893 | ₩108,343 | ₩97,071 | ₩108,220 | +9.43% | 6.9만 |
|---|
| 2025.11.21 | ₩95,517 | ₩99,429 | ₩80,508 | ₩95,570 | +0.06% | 13.3만 |
|---|
| 2025.11.20 | ₩118,994 | ₩130,100 | ₩96,589 | ₩97,232 | -18.29% | 19.7만 |
|---|
| 2025.11.19 | ₩103,208 | ₩109,774 | ₩98,840 | ₩103,026 | -0.18% | 7.2만 |
|---|
| 2025.11.18 | ₩95,945 | ₩105,326 | ₩91,668 | ₩101,306 | +5.59% | 8.3만 |
|---|
| 2025.11.17 | ₩110,203 | ₩113,435 | ₩97,393 | ₩99,429 | -9.78% | 6.9만 |
|---|
| 2025.11.14 | ₩103,986 | ₩119,798 | ₩102,860 | ₩113,473 | +9.12% | 8.8만 |
|---|
| 2025.11.13 | ₩129,366 | ₩129,366 | ₩108,274 | ₩115,403 | -10.79% | 13.3만 |
|---|
| 2025.11.12 | ₩144,240 | ₩149,332 | ₩136,200 | ₩137,004 | -5.02% | 5.2만 |
|---|
| 2025.11.11 | ₩159,891 | ₩159,891 | ₩138,022 | ₩141,292 | -11.63% | 7.2만 |
|---|
| 2025.11.10 | ₩175,703 | ₩175,703 | ₩157,415 | ₩163,482 | -6.96% | 9.2만 |
|---|
| 2025.11.07 | ₩158,117 | ₩171,464 | ₩147,831 | ₩157,694 | -0.27% | 14만 |
|---|
| 2025.11.06 | ₩193,306 | ₩196,769 | ₩160,856 | ₩161,767 | -16.32% | 11.8만 |
|---|
| 2025.11.05 | ₩195,000 | ₩198,484 | ₩180,603 | ₩198,430 | +1.76% | 5.5만 |
|---|
| 2025.11.04 | ₩213,492 | ₩222,658 | ₩181,385 | ₩184,065 | -13.78% | 10만 |
|---|
| 2025.11.03 | ₩255,435 | ₩259,749 | ₩219,774 | ₩240,228 | -5.95% | 4.9만 |
|---|
| 2025.10.31 | ₩245,518 | ₩256,641 | ₩232,563 | ₩255,890 | +4.22% | 3.6만 |
|---|
| 2025.10.30 | ₩260,232 | ₩264,064 | ₩234,557 | ₩236,004 | -9.31% | 6만 |
|---|
| 2025.10.29 | ₩264,091 | ₩279,030 | ₩250,450 | ₩275,133 | +4.18% | 4.5만 |
|---|
| 2025.10.28 | ₩282,208 | ₩291,642 | ₩256,909 | ₩261,947 | -7.18% | 5만 |
|---|
| 2025.10.27 | ₩286,067 | ₩302,255 | ₩275,723 | ₩281,243 | -1.69% | 4.9만 |
|---|
| 2025.10.24 | ₩293,009 | ₩300,164 | ₩268,111 | ₩270,148 | -7.80% | 5.8만 |
|---|
| 2025.10.23 | ₩269,183 | ₩292,124 | ₩265,967 | ₩279,796 | +3.94% | 4.7만 |
|---|
| 2025.10.22 | ₩269,076 | ₩275,723 | ₩228,179 | ₩264,520 | -1.69% | 7.6만 |
|---|
| 2025.10.21 | ₩304,667 | ₩316,245 | ₩272,935 | ₩280,364 | -7.98% | 7.3만 |
|---|
| 2025.10.20 | ₩328,358 | ₩341,946 | ₩301,237 | ₩307,937 | -6.22% | 4.1만 |
|---|
| 2025.10.17 | ₩336,238 | ₩354,301 | ₩289,444 | ₩306,436 | -8.86% | 10.1만 |
|---|
| 2025.10.16 | ₩406,026 | ₩418,595 | ₩350,522 | ₩368,854 | -9.16% | 7.4만 |
|---|
| 2025.10.15 | ₩403,346 | ₩411,054 | ₩350,603 | ₩391,447 | -2.95% | 9.5만 |
|---|
| 2025.10.14 | ₩298,985 | ₩397,128 | ₩298,985 | ₩372,579 | +24.61% | 14.9만 |
|---|
| 2025.10.13 | ₩281,511 | ₩324,285 | ₩277,759 | ₩318,121 | +13.00% | 8.8만 |
|---|
| 2025.10.10 | ₩310,349 | ₩324,660 | ₩262,698 | ₩262,912 | -15.28% | 10.8만 |
|---|