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 | ₩9,377 | ₩9,377 | ₩8,719 | ₩8,769 | -6.48% | 4.6만 |
| 2026.10.08 | ₩9,457 | ₩9,524 | ₩9,041 | ₩9,334 | -1.30% | 4.6만 |
| 2026.10.07 | ₩9,766 | ₩9,886 | ₩9,578 | ₩9,595 | -1.74% | 10.6만 |
| 2026.10.06 | ₩10,866 | ₩10,866 | ₩9,967 | ₩9,978 | -8.17% | 15.2만 |
| 2026.10.05 | ₩10,530 | ₩10,879 | ₩10,277 | ₩10,599 | +0.65% | 11.4만 |
| 2026.10.02 | ₩11,805 | ₩11,805 | ₩10,222 | ₩10,394 | -11.95% | 26.3만 |
| 2026.10.01 | ₩11,147 | ₩11,718 | ₩11,067 | ₩11,228 | +0.72% | 7.6만 |
| 2026.09.30 | ₩10,852 | ₩11,604 | ₩10,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,174 |
| +2.97% |
| 11.3만 |
| 2026.09.29 | ₩10,698 | ₩11,067 | ₩10,457 | ₩10,482 | -2.02% | 11.7만 |
|---|
| 2026.09.28 | ₩10,960 | ₩11,107 | ₩10,530 | ₩10,536 | -3.87% | 4.1만 |
|---|
| 2026.09.25 | ₩11,536 | ₩11,751 | ₩11,308 | ₩11,345 | -1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩11,094 | ₩11,577 | ₩10,732 | ₩11,524 | +3.88% | 17.5만 |
|---|
| 2026.09.23 | ₩11,738 | ₩11,765 | ₩11,188 | ₩11,237 | -4.26% | 4.6만 |
|---|
| 2026.09.22 | ₩11,966 | ₩11,966 | ₩11,577 | ₩11,645 | -2.68% | 7.7만 |
|---|
| 2026.09.21 | ₩11,469 | ₩12,046 | ₩11,358 | ₩11,899 | +3.74% | 11.6만 |
|---|
| 2026.09.18 | ₩11,416 | ₩11,416 | ₩10,665 | ₩10,978 | -3.83% | 9.4만 |
|---|
| 2026.09.17 | ₩11,671 | ₩11,671 | ₩11,268 | ₩11,302 | -3.16% | 7.9만 |
|---|
| 2026.09.16 | ₩11,912 | ₩11,912 | ₩10,732 | ₩11,070 | -7.07% | 18.7만 |
|---|
| 2026.09.15 | ₩12,636 | ₩12,918 | ₩11,932 | ₩11,966 | -5.31% | 4.7만 |
|---|
| 2026.09.14 | ₩12,744 | ₩13,897 | ₩12,543 | ₩13,267 | +4.11% | 4.7만 |
|---|
| 2026.09.11 | ₩12,851 | ₩13,012 | ₩12,395 | ₩12,412 | -3.41% | 2.7만 |
|---|
| 2026.09.10 | ₩12,797 | ₩13,401 | ₩12,489 | ₩12,548 | -1.95% | 5.7만 |
|---|
| 2026.09.09 | ₩13,897 | ₩13,897 | ₩13,321 | ₩13,412 | -3.49% | 9.1만 |
|---|
| 2026.09.08 | ₩14,649 | ₩15,023 | ₩13,374 | ₩13,781 | -5.92% | 8.7만 |
|---|
| 2026.09.04 | ₩14,206 | ₩14,729 | ₩14,058 | ₩14,524 | +2.24% | 10.5만 |
|---|
| 2026.09.03 | ₩15,199 | ₩15,239 | ₩14,380 | ₩14,552 | -4.25% | 5.6만 |
|---|
| 2026.09.02 | ₩14,930 | ₩16,003 | ₩14,555 | ₩14,831 | -0.66% | 3.8만 |
|---|
| 2026.09.01 | ₩15,695 | ₩15,695 | ₩14,689 | ₩15,102 | -3.78% | 7.6만 |
|---|
| 2026.08.31 | ₩15,963 | ₩17,372 | ₩15,963 | ₩16,607 | +4.03% | 3.3만 |
|---|
| 2026.08.28 | ₩16,661 | ₩17,103 | ₩16,057 | ₩16,411 | -1.50% | 3.1만 |
|---|
| 2026.08.27 | ₩16,433 | ₩17,640 | ₩16,258 | ₩16,953 | +3.17% | 8.6만 |
|---|
| 2026.08.26 | ₩15,896 | ₩17,278 | ₩15,293 | ₩15,993 | +0.61% | 7.8만 |
|---|
| 2026.08.25 | ₩15,990 | ₩16,379 | ₩15,771 | ₩16,132 | +0.89% | 5.5만 |
|---|
| 2026.08.24 | ₩16,875 | ₩16,875 | ₩15,888 | ₩16,042 | -4.94% | 5.7만 |
|---|
| 2026.08.21 | ₩16,500 | ₩17,882 | ₩16,232 | ₩17,578 | +6.54% | 8.5만 |
|---|
| 2026.08.20 | ₩16,426 | ₩16,782 | ₩15,588 | ₩15,951 | -2.89% | 4.3만 |
|---|
| 2026.08.19 | ₩15,910 | ₩17,130 | ₩15,494 | ₩16,808 | +5.65% | 7.1만 |
|---|
| 2026.08.18 | ₩15,708 | ₩16,849 | ₩15,541 | ₩16,134 | +2.71% | 5.6만 |
|---|
| 2026.08.17 | ₩17,949 | ₩17,949 | ₩15,856 | ₩16,245 | -9.49% | 15만 |
|---|
| 2026.08.14 | ₩18,579 | ₩19,183 | ₩17,922 | ₩18,271 | -1.66% | 8.6만 |
|---|
| 2026.08.13 | ₩17,989 | ₩18,579 | ₩17,399 | ₩18,579 | +3.28% | 8.6만 |
|---|
| 2026.08.12 | ₩18,512 | ₩18,537 | ₩17,682 | ₩18,195 | -1.71% | 9만 |
|---|
| 2026.08.11 | ₩18,391 | ₩18,873 | ₩17,841 | ₩18,271 | -0.66% | 4.9만 |
|---|
| 2026.08.10 | ₩20,578 | ₩20,792 | ₩18,257 | ₩18,552 | -9.84% | 23.9만 |
|---|
| 2026.08.07 | ₩17,506 | ₩22,094 | ₩17,171 | ₩21,611 | +23.45% | 35.8만 |
|---|
| 2026.08.06 | ₩21,396 | ₩21,973 | ₩16,828 | ₩17,114 | -20.01% | 59.9만 |
|---|
| 2026.08.05 | ₩14,796 | ₩14,985 | ₩14,085 | ₩14,375 | -2.85% | 28.3만 |
|---|
| 2026.08.04 | ₩13,173 | ₩14,702 | ₩13,160 | ₩14,665 | +11.32% | 5.7만 |
|---|
| 2026.08.03 | ₩13,562 | ₩13,562 | ₩12,784 | ₩12,953 | -4.49% | 6만 |
|---|
| 2026.07.31 | ₩13,307 | ₩13,777 | ₩12,636 | ₩13,052 | -1.92% | 3.5만 |
|---|
| 2026.07.30 | ₩11,604 | ₩13,321 | ₩11,469 | ₩13,186 | +13.64% | 11.8만 |
|---|
| 2026.07.29 | ₩13,656 | ₩13,683 | ₩11,268 | ₩11,440 | -16.23% | 10.8만 |
|---|
| 2026.07.28 | ₩13,964 | ₩15,024 | ₩12,958 | ₩13,830 | -0.96% | 3.9만 |
|---|
| 2026.07.27 | ₩14,783 | ₩15,896 | ₩14,219 | ₩14,669 | -0.77% | 7.2만 |
|---|
| 2026.07.24 | ₩14,335 | ₩14,335 | ₩13,133 | ₩13,538 | -5.56% | 6.3만 |
|---|
| 2026.07.23 | ₩14,461 | ₩15,051 | ₩13,723 | ₩13,895 | -3.91% | 3.3만 |
|---|
| 2026.07.22 | ₩15,232 | ₩15,534 | ₩14,447 | ₩15,024 | -1.37% | 5.3만 |
|---|
| 2026.07.21 | ₩14,555 | ₩15,574 | ₩14,434 | ₩15,386 | +5.71% | 7.4만 |
|---|
| 2026.07.20 | ₩14,273 | ₩14,863 | ₩13,401 | ₩14,305 | +0.23% | 5.4만 |
|---|
| 2026.07.17 | ₩13,616 | ₩14,743 | ₩12,918 | ₩14,193 | +4.24% | 6.3만 |
|---|
| 2026.07.16 | ₩14,756 | ₩14,783 | ₩14,085 | ₩14,474 | -1.91% | 2.6만 |
|---|
| 2026.07.15 | ₩16,674 | ₩16,795 | ₩14,967 | ₩15,386 | -7.72% | 5.7만 |
|---|
| 2026.07.14 | ₩14,930 | ₩16,929 | ₩14,769 | ₩16,205 | +8.54% | 6.1만 |
|---|
| 2026.07.13 | ₩15,963 | ₩16,312 | ₩14,823 | ₩15,276 | -4.30% | 5.6만 |
|---|
| 2026.07.10 | ₩16,607 | ₩16,741 | ₩15,266 | ₩16,037 | -3.43% | 5만 |
|---|
| 2026.07.09 | ₩16,379 | ₩16,379 | ₩14,901 | ₩16,283 | -0.59% | 10.5만 |
|---|
| 2026.07.08 | ₩15,319 | ₩16,902 | ₩15,319 | ₩16,835 | +9.89% | 2.9만 |
|---|
| 2026.07.07 | ₩17,506 | ₩17,734 | ₩15,749 | ₩16,175 | -7.60% | 5.6만 |
|---|
| 2026.07.06 | ₩16,017 | ₩18,413 | ₩15,936 | ₩17,876 | +11.61% | 6.8만 |
|---|
| 2026.07.02 | ₩16,849 | ₩17,680 | ₩15,802 | ₩15,943 | -5.37% | 9.8만 |
|---|
| 2026.07.01 | ₩15,722 | ₩18,123 | ₩15,722 | ₩16,653 | +5.92% | 12.3만 |
|---|
| 2026.06.30 | ₩15,172 | ₩15,963 | ₩14,796 | ₩15,614 | +2.92% | 4.4만 |
|---|
| 2026.06.29 | ₩16,124 | ₩16,124 | ₩14,193 | ₩15,234 | -5.52% | 10.3만 |
|---|
| 2026.06.26 | ₩13,683 | ₩15,896 | ₩13,683 | ₩15,353 | +12.21% | 5.7만 |
|---|
| 2026.06.25 | ₩15,118 | ₩15,293 | ₩13,871 | ₩14,336 | -5.17% | 11.9만 |
|---|
| 2026.06.24 | ₩15,480 | ₩15,487 | ₩14,541 | ₩14,985 | -3.20% | 7.8만 |
|---|
| 2026.06.23 | ₩17,318 | ₩18,056 | ₩15,614 | ₩15,679 | -9.47% | 11.2만 |
|---|
| 2026.06.22 | ₩18,432 | ₩19,637 | ₩17,814 | ₩17,865 | -3.07% | 9.2만 |
|---|
| 2026.06.18 | ₩18,619 | ₩19,384 | ₩17,855 | ₩19,196 | +3.10% | 6.8만 |
|---|
| 2026.06.17 | ₩18,499 | ₩19,585 | ₩18,190 | ₩18,453 | -0.25% | 9.3만 |
|---|
| 2026.06.16 | ₩20,591 | ₩20,646 | ₩17,895 | ₩18,861 | -8.40% | 15.9만 |
|---|
| 2026.06.15 | ₩20,350 | ₩22,805 | ₩20,350 | ₩20,699 | +1.71% | 14만 |
|---|
| 2026.06.12 | ₩19,290 | ₩19,573 | ₩18,110 | ₩18,364 | -4.80% | 6.7만 |
|---|
| 2026.06.11 | ₩17,251 | ₩18,928 | ₩16,493 | ₩18,767 | +8.79% | 11.6만 |
|---|
| 2026.06.10 | ₩18,297 | ₩19,719 | ₩17,667 | ₩17,737 | -3.06% | 10.3만 |
|---|
| 2026.06.09 | ₩21,879 | ₩22,335 | ₩17,660 | ₩19,125 | -12.59% | 15.2만 |
|---|
| 2026.06.08 | ₩22,067 | ₩22,805 | ₩20,927 | ₩21,895 | -0.78% | 12.6만 |
|---|
| 2026.06.05 | ₩24,535 | ₩24,649 | ₩20,269 | ₩21,290 | -13.23% | 18.2만 |
|---|
| 2026.06.04 | ₩25,581 | ₩26,829 | ₩25,420 | ₩25,431 | -0.59% | 13만 |
|---|
| 2026.06.03 | ₩29,914 | ₩29,914 | ₩25,689 | ₩25,689 | -14.13% | 30.1만 |
|---|
| 2026.06.02 | ₩32,322 | ₩33,201 | ₩30,585 | ₩30,961 | -4.21% | 17.9만 |
|---|
| 2026.06.01 | ₩32,986 | ₩36,072 | ₩31,605 | ₩34,465 | +4.48% | 28.9만 |
|---|
| 2026.05.29 | ₩32,208 | ₩33,898 | ₩29,753 | ₩32,530 | +1.00% | 42.7만 |
|---|
| 2026.05.28 | ₩25,823 | ₩30,853 | ₩25,561 | ₩29,649 | +14.82% | 28.3만 |
|---|
| 2026.05.27 | ₩26,601 | ₩27,473 | ₩25,689 | ₩26,510 | -0.34% | 10.4만 |
|---|
| 2026.05.26 | ₩27,392 | ₩28,738 | ₩26,762 | ₩26,829 | -2.06% | 11.6만 |
|---|
| 2026.05.22 | ₩28,372 | ₩31,658 | ₩26,561 | ₩27,007 | -4.81% | 23만 |
|---|
| 2026.05.21 | ₩28,345 | ₩28,559 | ₩27,218 | ₩28,201 | -0.51% | 10.7만 |
|---|
| 2026.05.20 | ₩29,270 | ₩30,075 | ₩28,170 | ₩29,136 | -0.46% | 9.9만 |
|---|
| 2026.05.19 | ₩27,607 | ₩29,579 | ₩27,017 | ₩29,163 | +5.64% | 11.8만 |
|---|
| 2026.05.18 | ₩27,781 | ₩28,790 | ₩26,480 | ₩28,435 | +2.35% | 12.2만 |
|---|
| 2026.05.15 | ₩27,875 | ₩30,425 | ₩27,433 | ₩29,069 | +4.28% | 13.7만 |
|---|
| 2026.05.14 | ₩29,217 | ₩29,914 | ₩27,849 | ₩29,700 | +1.65% | 10만 |
|---|
| 2026.05.13 | ₩25,924 | ₩30,408 | ₩25,704 | ₩29,016 | +11.93% | 22.2만 |
|---|
| 2026.05.12 | ₩27,902 | ₩28,684 | ₩25,353 | ₩26,746 | -4.14% | 24.2만 |
|---|
| 2026.05.11 | ₩31,296 | ₩31,792 | ₩28,962 | ₩29,391 | -6.09% | 31.5만 |
|---|
| 2026.05.08 | ₩31,068 | ₩32,946 | ₩28,546 | ₩32,691 | +5.22% | 37.8만 |
|---|
| 2026.05.07 | ₩37,869 | ₩39,573 | ₩34,918 | ₩39,433 | +4.13% | 43.6만 |
|---|
| 2026.05.06 | ₩35,508 | ₩37,098 | ₩33,872 | ₩37,098 | +4.48% | 17만 |
|---|
| 2026.05.05 | ₩38,754 | ₩38,754 | ₩33,536 | ₩35,280 | -8.97% | 23.2만 |
|---|
| 2026.05.04 | ₩38,687 | ₩42,375 | ₩37,071 | ₩37,923 | -1.98% | 48만 |
|---|
| 2026.05.01 | ₩28,546 | ₩38,781 | ₩28,546 | ₩38,473 | +34.77% | 49만 |
|---|
| 2026.04.30 | ₩26,427 | ₩27,740 | ₩25,823 | ₩27,740 | +4.97% | 15.1만 |
|---|
| 2026.04.29 | ₩27,366 | ₩27,486 | ₩25,099 | ₩26,031 | -4.88% | 11.5만 |
|---|
| 2026.04.28 | ₩28,640 | ₩29,539 | ₩27,325 | ₩28,440 | -0.70% | 8.7만 |
|---|
| 2026.04.27 | ₩28,117 | ₩29,297 | ₩27,688 | ₩29,203 | +3.86% | 9.2만 |
|---|
| 2026.04.24 | ₩28,170 | ₩30,692 | ₩26,656 | ₩29,378 | +4.29% | 12.9만 |
|---|
| 2026.04.23 | ₩29,089 | ₩29,505 | ₩25,950 | ₩27,097 | -6.85% | 14.1만 |
|---|
| 2026.04.22 | ₩28,855 | ₩31,202 | ₩27,906 | ₩29,995 | +3.95% | 19.7만 |
|---|
| 2026.04.21 | ₩34,784 | ₩35,119 | ₩26,997 | ₩27,513 | -20.90% | 44.2만 |
|---|
| 2026.04.20 | ₩27,513 | ₩31,189 | ₩27,501 | ₩31,029 | +12.78% | 24.4만 |
|---|
| 2026.04.17 | ₩28,841 | ₩29,866 | ₩27,553 | ₩29,351 | +1.77% | 25.6만 |
|---|
| 2026.04.16 | ₩29,901 | ₩29,901 | ₩26,453 | ₩26,735 | -10.59% | 51.4만 |
|---|
| 2026.04.15 | ₩23,878 | ₩28,238 | ₩23,636 | ₩27,862 | +16.69% | 30.6만 |
|---|
| 2026.04.14 | ₩22,805 | ₩23,140 | ₩21,785 | ₩22,295 | -2.24% | 19.8만 |
|---|
| 2026.04.13 | ₩17,761 | ₩21,436 | ₩17,707 | ₩21,340 | +20.15% | 13.7만 |
|---|
| 2026.04.10 | ₩19,867 | ₩20,445 | ₩18,579 | ₩18,952 | -4.60% | 8.2만 |
|---|
| 2026.04.09 | ₩20,994 | ₩21,100 | ₩19,587 | ₩19,872 | -5.34% | 5.1만 |
|---|
| 2026.04.08 | ₩25,018 | ₩25,622 | ₩20,994 | ₩21,281 | -14.94% | 13.8만 |
|---|
| 2026.04.07 | ₩19,894 | ₩20,658 | ₩18,378 | ₩20,586 | +3.48% | 13만 |
|---|
| 2026.04.06 | ₩21,490 | ₩22,536 | ₩20,544 | ₩20,806 | -3.18% | 6.7만 |
|---|
| 2026.04.02 | ₩18,794 | ₩21,342 | ₩18,606 | ₩21,254 | +13.09% | 4.5만 |
|---|
| 2026.04.01 | ₩23,033 | ₩23,742 | ₩20,538 | ₩20,715 | -10.06% | 15.5만 |
|---|
| 2026.03.31 | ₩18,445 | ₩22,268 | ₩17,908 | ₩21,985 | +19.19% | 14.6만 |
|---|
| 2026.03.30 | ₩16,889 | ₩17,667 | ₩16,218 | ₩17,109 | +1.30% | 8.4만 |
|---|
| 2026.03.27 | ₩16,996 | ₩17,373 | ₩16,352 | ₩16,460 | -3.16% | 5.7만 |
|---|
| 2026.03.26 | ₩19,290 | ₩19,692 | ₩17,526 | ₩17,542 | -9.06% | 8.2만 |
|---|
| 2026.03.25 | ₩20,645 | ₩21,071 | ₩19,317 | ₩20,053 | -2.87% | 9.1만 |
|---|
| 2026.03.24 | ₩21,852 | ₩22,275 | ₩19,371 | ₩19,442 | -11.03% | 11.1만 |
|---|
| 2026.03.23 | ₩21,557 | ₩23,160 | ₩21,155 | ₩22,908 | +6.27% | 11.4만 |
|---|
| 2026.03.20 | ₩22,536 | ₩23,089 | ₩20,310 | ₩20,665 | -8.30% | 11.9만 |
|---|
| 2026.03.19 | ₩24,575 | ₩24,575 | ₩21,517 | ₩23,140 | -5.84% | 14.2만 |
|---|
| 2026.03.18 | ₩29,244 | ₩29,828 | ₩26,722 | ₩26,786 | -8.40% | 11만 |
|---|
| 2026.03.17 | ₩28,224 | ₩31,229 | ₩28,117 | ₩30,209 | +7.03% | 14.6만 |
|---|
| 2026.03.16 | ₩27,902 | ₩29,136 | ₩26,614 | ₩28,170 | +0.96% | 15.4만 |
|---|
| 2026.03.13 | ₩28,707 | ₩30,129 | ₩25,273 | ₩26,507 | -7.66% | 12.8만 |
|---|
| 2026.03.12 | ₩29,244 | ₩29,861 | ₩27,527 | ₩27,849 | -4.77% | 8.8만 |
|---|
| 2026.03.11 | ₩31,175 | ₩32,356 | ₩29,888 | ₩30,370 | -2.58% | 8.8만 |
|---|
| 2026.03.10 | ₩33,322 | ₩34,609 | ₩31,122 | ₩31,165 | -6.47% | 6.8만 |
|---|
| 2026.03.09 | ₩31,712 | ₩33,858 | ₩28,975 | ₩33,805 | +6.60% | 11.6만 |
|---|
| 2026.03.06 | ₩32,356 | ₩36,112 | ₩32,356 | ₩32,699 | +1.06% | 9.2만 |
|---|
| 2026.03.05 | ₩33,000 | ₩36,005 | ₩31,411 | ₩34,341 | +4.07% | 11.2만 |
|---|
| 2026.03.04 | ₩37,292 | ₩38,258 | ₩33,483 | ₩33,810 | -9.34% | 10.1만 |
|---|
| 2026.03.03 | ₩34,019 | ₩37,453 | ₩33,644 | ₩36,434 | +7.10% | 11만 |
|---|
| 2026.03.02 | ₩31,927 | ₩37,775 | ₩30,317 | ₩37,775 | +18.32% | 16.9만 |
|---|
| 2026.02.27 | ₩41,531 | ₩43,892 | ₩36,917 | ₩37,561 | -9.56% | 39.8만 |
|---|
| 2026.02.26 | ₩38,526 | ₩42,122 | ₩37,507 | ₩41,585 | +7.94% | 35만 |
|---|
| 2026.02.25 | ₩38,365 | ₩39,707 | ₩36,917 | ₩37,105 | -3.29% | 15.3만 |
|---|
| 2026.02.24 | ₩31,497 | ₩36,648 | ₩30,907 | ₩35,768 | +13.56% | 10만 |
|---|
| 2026.02.23 | ₩29,995 | ₩32,409 | ₩28,761 | ₩31,535 | +5.13% | 5.8만 |
|---|
| 2026.02.20 | ₩30,370 | ₩34,019 | ₩30,048 | ₩31,658 | +4.24% | 7.9만 |
|---|
| 2026.02.19 | ₩28,707 | ₩31,712 | ₩27,784 | ₩31,712 | +10.47% | 4.8만 |
|---|
| 2026.02.18 | ₩27,688 | ₩30,317 | ₩27,044 | ₩29,297 | +5.81% | 4.4만 |
|---|
| 2026.02.17 | ₩28,117 | ₩28,922 | ₩25,815 | ₩27,795 | -1.15% | 4.8만 |
|---|
| 2026.02.13 | ₩30,263 | ₩31,175 | ₩28,600 | ₩28,814 | -4.79% | 6.4만 |
|---|
| 2026.02.12 | ₩32,570 | ₩32,570 | ₩28,063 | ₩29,029 | -10.87% | 8.3만 |
|---|
| 2026.02.11 | ₩36,434 | ₩36,487 | ₩29,995 | ₩33,322 | -8.54% | 15만 |
|---|
| 2026.02.10 | ₩41,478 | ₩42,765 | ₩35,683 | ₩35,844 | -13.58% | 9.3만 |
|---|
| 2026.02.09 | ₩37,561 | ₩42,175 | ₩36,863 | ₩41,263 | +9.86% | 11만 |
|---|
| 2026.02.06 | ₩31,229 | ₩40,297 | ₩30,961 | ₩38,741 | +24.05% | 12.5만 |
|---|
| 2026.02.05 | ₩33,590 | ₩34,529 | ₩28,653 | ₩29,136 | -13.26% | 9.3만 |
|---|
| 2026.02.04 | ₩36,648 | ₩36,648 | ₩31,175 | ₩35,897 | -2.05% | 12.6만 |
|---|
| 2026.02.03 | ₩40,136 | ₩40,351 | ₩34,341 | ₩37,722 | -6.02% | 13.2만 |
|---|
| 2026.02.02 | ₩38,795 | ₩40,351 | ₩37,265 | ₩39,170 | +0.97% | 6.7만 |
|---|
| 2026.01.30 | ₩44,697 | ₩45,234 | ₩38,204 | ₩39,331 | -12.00% | 13.7만 |
|---|
| 2026.01.29 | ₩51,512 | ₩51,512 | ₩44,214 | ₩45,985 | -10.73% | 10.5만 |
|---|
| 2026.01.28 | ₩56,663 | ₩56,663 | ₩51,823 | ₩52,338 | -7.63% | 5.6만 |
|---|
| 2026.01.27 | ₩55,375 | ₩55,858 | ₩50,868 | ₩55,375 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩59,399 | ₩59,560 | ₩53,926 | ₩54,463 | -8.31% | 7.1만 |
|---|
| 2026.01.23 | ₩67,448 | ₩67,609 | ₩57,951 | ₩60,097 | -10.90% | 8.9만 |
|---|
| 2026.01.22 | ₩65,565 | ₩67,394 | ₩64,175 | ₩67,126 | +2.38% | 4.1만 |
|---|
| 2026.01.21 | ₩63,504 | ₩65,463 | ₩57,790 | ₩63,907 | +0.63% | 5.4만 |
|---|
| 2026.01.20 | ₩63,853 | ₩67,341 | ₩61,438 | ₩61,868 | -3.11% | 8.1만 |
|---|
| 2026.01.16 | ₩68,682 | ₩74,713 | ₩68,655 | ₩70,453 | +2.58% | 8.4만 |
|---|
| 2026.01.15 | ₩73,619 | ₩74,316 | ₩68,119 | ₩68,468 | -7.00% | 5.6만 |
|---|
| 2026.01.14 | ₩68,468 | ₩73,297 | ₩67,073 | ₩72,975 | +6.58% | 5.7만 |
|---|
| 2026.01.13 | ₩77,107 | ₩77,107 | ₩68,575 | ₩70,614 | -8.42% | 10.8만 |
|---|
| 2026.01.12 | ₩83,009 | ₩83,706 | ₩75,754 | ₩77,160 | -7.05% | 14.7만 |
|---|
| 2026.01.09 | ₩73,994 | ₩86,550 | ₩73,994 | ₩79,950 | +8.05% | 11.7만 |
|---|
| 2026.01.08 | ₩68,951 | ₩72,025 | ₩65,248 | ₩70,185 | +1.79% | 3.5만 |
|---|
| 2026.01.07 | ₩76,355 | ₩76,355 | ₩69,916 | ₩71,183 | -6.77% | 4.5만 |
|---|
| 2026.01.06 | ₩71,097 | ₩74,048 | ₩67,233 | ₩73,511 | +3.40% | 8.2만 |
|---|
| 2026.01.05 | ₩68,575 | ₩74,102 | ₩64,926 | ₩70,668 | +3.05% | 11.5만 |
|---|
| 2026.01.02 | ₩62,029 | ₩66,321 | ₩60,204 | ₩65,892 | +6.23% | 7.2만 |
|---|
| 2025.12.31 | ₩58,970 | ₩59,453 | ₩57,092 | ₩58,401 | -0.96% | 5만 |
|---|
| 2025.12.30 | ₩65,892 | ₩66,729 | ₩59,265 | ₩59,303 | -10.00% | 11.5만 |
|---|
| 2025.12.29 | ₩77,321 | ₩82,043 | ₩75,121 | ₩76,511 | -1.05% | 6.2만 |
|---|
| 2025.12.26 | ₩84,136 | ₩84,136 | ₩78,341 | ₩81,104 | -3.60% | 4.6만 |
|---|
| 2025.12.24 | ₩85,799 | ₩85,906 | ₩82,955 | ₩84,678 | -1.31% | 2.4만 |
|---|
| 2025.12.23 | ₩86,872 | ₩88,487 | ₩83,116 | ₩86,014 | -0.99% | 7.8만 |
|---|
| 2025.12.22 | ₩89,931 | ₩94,798 | ₩87,999 | ₩91,165 | +1.37% | 4만 |
|---|
| 2025.12.19 | ₩86,014 | ₩88,589 | ₩83,706 | ₩87,194 | +1.37% | 6.2만 |
|---|
| 2025.12.18 | ₩92,506 | ₩95,511 | ₩84,495 | ₩84,941 | -8.18% | 4.8만 |
|---|
| 2025.12.17 | ₩90,950 | ₩95,940 | ₩86,497 | ₩86,872 | -4.48% | 7.7만 |
|---|
| 2025.12.16 | ₩80,111 | ₩89,663 | ₩80,111 | ₩89,663 | +11.92% | 2.7만 |
|---|
| 2025.12.15 | ₩98,677 | ₩98,677 | ₩83,116 | ₩84,189 | -14.68% | 5.9만 |
|---|
| 2025.12.12 | ₩109,570 | ₩115,687 | ₩96,048 | ₩98,570 | -10.04% | 6.2만 |
|---|
| 2025.12.11 | ₩105,384 | ₩106,044 | ₩96,906 | ₩105,975 | +0.56% | 4만 |
|---|
| 2025.12.10 | ₩109,516 | ₩113,594 | ₩105,492 | ₩109,248 | -0.24% | 4.8만 |
|---|
| 2025.12.09 | ₩114,721 | ₩118,911 | ₩110,696 | ₩111,448 | -2.85% | 4.2만 |
|---|
| 2025.12.08 | ₩123,950 | ₩126,096 | ₩115,252 | ₩118,370 | -4.50% | 3.4만 |
|---|
| 2025.12.05 | ₩118,048 | ₩123,333 | ₩115,043 | ₩119,872 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩100,984 | ₩123,628 | ₩100,609 | ₩121,267 | +20.09% | 10.7만 |
|---|
| 2025.12.03 | ₩93,419 | ₩103,238 | ₩89,797 | ₩103,238 | +10.51% | 4.8만 |
|---|
| 2025.12.02 | ₩102,594 | ₩108,577 | ₩93,687 | ₩93,955 | -8.42% | 6만 |
|---|
| 2025.12.01 | ₩102,272 | ₩107,858 | ₩98,301 | ₩99,643 | -2.57% | 4.1만 |
|---|
| 2025.11.28 | ₩106,887 | ₩109,999 | ₩105,159 | ₩109,194 | +2.16% | 3.8만 |
|---|
| 2025.11.26 | ₩110,750 | ₩111,984 | ₩104,418 | ₩105,041 | -5.16% | 7.1만 |
|---|
| 2025.11.25 | ₩105,975 | ₩111,501 | ₩97,336 | ₩107,772 | +1.70% | 5.6만 |
|---|
| 2025.11.24 | ₩98,999 | ₩108,459 | ₩97,175 | ₩108,336 | +9.43% | 6.9만 |
|---|
| 2025.11.21 | ₩95,619 | ₩99,536 | ₩80,594 | ₩95,672 | +0.06% | 13.3만 |
|---|
| 2025.11.20 | ₩119,121 | ₩130,239 | ₩96,692 | ₩97,336 | -18.29% | 19.7만 |
|---|
| 2025.11.19 | ₩103,318 | ₩109,892 | ₩98,945 | ₩103,136 | -0.18% | 7.2만 |
|---|
| 2025.11.18 | ₩96,048 | ₩105,438 | ₩91,766 | ₩101,414 | +5.59% | 8.3만 |
|---|
| 2025.11.17 | ₩110,321 | ₩113,556 | ₩97,497 | ₩99,536 | -9.78% | 6.9만 |
|---|
| 2025.11.14 | ₩104,097 | ₩119,926 | ₩102,970 | ₩113,594 | +9.12% | 8.8만 |
|---|
| 2025.11.13 | ₩129,504 | ₩129,504 | ₩108,389 | ₩115,526 | -10.79% | 13.3만 |
|---|
| 2025.11.12 | ₩144,394 | ₩149,491 | ₩136,345 | ₩137,150 | -5.02% | 5.2만 |
|---|
| 2025.11.11 | ₩160,062 | ₩160,062 | ₩138,169 | ₩141,442 | -11.63% | 7.2만 |
|---|
| 2025.11.10 | ₩175,891 | ₩175,891 | ₩157,583 | ₩163,657 | -6.96% | 9.2만 |
|---|
| 2025.11.07 | ₩158,286 | ₩171,647 | ₩147,989 | ₩157,862 | -0.27% | 14만 |
|---|
| 2025.11.06 | ₩193,512 | ₩196,979 | ₩161,028 | ₩161,940 | -16.32% | 11.8만 |
|---|
| 2025.11.05 | ₩195,208 | ₩198,696 | ₩180,795 | ₩198,642 | +1.76% | 5.5만 |
|---|
| 2025.11.04 | ₩213,720 | ₩222,895 | ₩181,579 | ₩184,262 | -13.78% | 10만 |
|---|
| 2025.11.03 | ₩255,707 | ₩260,027 | ₩220,009 | ₩240,484 | -5.95% | 4.9만 |
|---|
| 2025.10.31 | ₩245,780 | ₩256,915 | ₩232,811 | ₩256,163 | +4.22% | 3.6만 |
|---|
| 2025.10.30 | ₩260,510 | ₩264,346 | ₩234,807 | ₩236,256 | -9.31% | 6만 |
|---|
| 2025.10.29 | ₩264,373 | ₩279,327 | ₩250,717 | ₩275,427 | +4.18% | 4.5만 |
|---|
| 2025.10.28 | ₩282,509 | ₩291,953 | ₩257,183 | ₩262,227 | -7.18% | 5만 |
|---|
| 2025.10.27 | ₩286,373 | ₩302,577 | ₩276,017 | ₩281,544 | -1.69% | 4.9만 |
|---|
| 2025.10.24 | ₩293,321 | ₩300,485 | ₩268,397 | ₩270,436 | -7.80% | 5.8만 |
|---|
| 2025.10.23 | ₩269,470 | ₩292,436 | ₩266,251 | ₩280,095 | +3.94% | 4.7만 |
|---|
| 2025.10.22 | ₩269,363 | ₩276,017 | ₩228,422 | ₩264,802 | -1.69% | 7.6만 |
|---|
| 2025.10.21 | ₩304,992 | ₩316,582 | ₩273,227 | ₩280,664 | -7.98% | 7.3만 |
|---|
| 2025.10.20 | ₩328,709 | ₩342,311 | ₩301,558 | ₩308,265 | -6.22% | 4.1만 |
|---|
| 2025.10.17 | ₩336,597 | ₩354,679 | ₩289,753 | ₩306,763 | -8.86% | 10.1만 |
|---|
| 2025.10.16 | ₩406,459 | ₩419,042 | ₩350,896 | ₩369,248 | -9.16% | 7.4만 |
|---|
| 2025.10.15 | ₩403,776 | ₩411,492 | ₩350,977 | ₩391,864 | -2.95% | 9.5만 |
|---|
| 2025.10.14 | ₩299,304 | ₩397,552 | ₩299,304 | ₩372,977 | +24.61% | 14.9만 |
|---|
| 2025.10.13 | ₩281,812 | ₩324,631 | ₩278,056 | ₩318,460 | +13.00% | 8.8만 |
|---|
| 2025.10.10 | ₩310,680 | ₩325,007 | ₩262,978 | ₩263,192 | -15.28% | 10.8만 |
|---|