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 | ₩9,378 | ₩9,378 | ₩8,720 | ₩8,770 | -6.48% | 4.6만 |
| 2026.10.08 | ₩9,458 | ₩9,525 | ₩9,042 | ₩9,335 | -1.30% | 4.6만 |
| 2026.10.07 | ₩9,767 | ₩9,888 | ₩9,579 | ₩9,596 | -1.74% | 10.6만 |
| 2026.10.06 | ₩10,867 | ₩10,867 | ₩9,968 | ₩9,979 | -8.17% | 15.2만 |
| 2026.10.05 | ₩10,531 | ₩10,880 | ₩10,278 | ₩10,600 | +0.65% | 11.4만 |
| 2026.10.02 | ₩11,806 | ₩11,806 | ₩10,223 | ₩10,395 | -11.95% | 26.3만 |
| 2026.10.01 | ₩11,149 | ₩11,719 | ₩11,068 | ₩11,229 | +0.72% | 7.6만 |
| 2026.09.30 | ₩10,853 | ₩11,605 | ₩10,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,175 |
| +2.97% |
| 11.3만 |
| 2026.09.29 | ₩10,699 | ₩11,068 | ₩10,458 | ₩10,483 | -2.02% | 11.7만 |
|---|
| 2026.09.28 | ₩10,961 | ₩11,108 | ₩10,531 | ₩10,537 | -3.87% | 4.1만 |
|---|
| 2026.09.25 | ₩11,538 | ₩11,752 | ₩11,310 | ₩11,346 | -1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩11,095 | ₩11,578 | ₩10,733 | ₩11,526 | +3.88% | 17.5만 |
|---|
| 2026.09.23 | ₩11,739 | ₩11,766 | ₩11,189 | ₩11,238 | -4.26% | 4.6만 |
|---|
| 2026.09.22 | ₩11,967 | ₩11,967 | ₩11,578 | ₩11,646 | -2.68% | 7.7만 |
|---|
| 2026.09.21 | ₩11,471 | ₩12,047 | ₩11,359 | ₩11,900 | +3.74% | 11.6만 |
|---|
| 2026.09.18 | ₩11,417 | ₩11,417 | ₩10,666 | ₩10,980 | -3.83% | 9.4만 |
|---|
| 2026.09.17 | ₩11,672 | ₩11,672 | ₩11,269 | ₩11,303 | -3.16% | 7.9만 |
|---|
| 2026.09.16 | ₩11,913 | ₩11,913 | ₩10,733 | ₩11,071 | -7.07% | 18.7만 |
|---|
| 2026.09.15 | ₩12,638 | ₩12,920 | ₩11,933 | ₩11,967 | -5.31% | 4.7만 |
|---|
| 2026.09.14 | ₩12,745 | ₩13,899 | ₩12,544 | ₩13,268 | +4.11% | 4.7만 |
|---|
| 2026.09.11 | ₩12,852 | ₩13,013 | ₩12,396 | ₩12,414 | -3.41% | 2.7만 |
|---|
| 2026.09.10 | ₩12,799 | ₩13,402 | ₩12,490 | ₩12,549 | -1.95% | 5.7만 |
|---|
| 2026.09.09 | ₩13,899 | ₩13,899 | ₩13,322 | ₩13,413 | -3.49% | 9.1만 |
|---|
| 2026.09.08 | ₩14,650 | ₩15,024 | ₩13,376 | ₩13,782 | -5.92% | 8.7만 |
|---|
| 2026.09.04 | ₩14,207 | ₩14,731 | ₩14,060 | ₩14,525 | +2.24% | 10.5만 |
|---|
| 2026.09.03 | ₩15,200 | ₩15,240 | ₩14,382 | ₩14,554 | -4.25% | 5.6만 |
|---|
| 2026.09.02 | ₩14,932 | ₩16,005 | ₩14,556 | ₩14,833 | -0.66% | 3.8만 |
|---|
| 2026.09.01 | ₩15,697 | ₩15,697 | ₩14,690 | ₩15,104 | -3.78% | 7.6만 |
|---|
| 2026.08.31 | ₩15,965 | ₩17,374 | ₩15,965 | ₩16,609 | +4.03% | 3.3만 |
|---|
| 2026.08.28 | ₩16,663 | ₩17,105 | ₩16,059 | ₩16,413 | -1.50% | 3.1만 |
|---|
| 2026.08.27 | ₩16,434 | ₩17,642 | ₩16,260 | ₩16,955 | +3.17% | 8.6만 |
|---|
| 2026.08.26 | ₩15,898 | ₩17,280 | ₩15,294 | ₩15,994 | +0.61% | 7.8만 |
|---|
| 2026.08.25 | ₩15,992 | ₩16,381 | ₩15,773 | ₩16,134 | +0.89% | 5.5만 |
|---|
| 2026.08.24 | ₩16,877 | ₩16,877 | ₩15,890 | ₩16,044 | -4.94% | 5.7만 |
|---|
| 2026.08.21 | ₩16,502 | ₩17,883 | ₩16,233 | ₩17,580 | +6.54% | 8.5만 |
|---|
| 2026.08.20 | ₩16,428 | ₩16,783 | ₩15,589 | ₩15,953 | -2.89% | 4.3만 |
|---|
| 2026.08.19 | ₩15,911 | ₩17,132 | ₩15,495 | ₩16,810 | +5.65% | 7.1만 |
|---|
| 2026.08.18 | ₩15,710 | ₩16,850 | ₩15,542 | ₩16,135 | +2.71% | 5.6만 |
|---|
| 2026.08.17 | ₩17,950 | ₩17,950 | ₩15,858 | ₩16,247 | -9.49% | 15만 |
|---|
| 2026.08.14 | ₩18,581 | ₩19,185 | ₩17,924 | ₩18,272 | -1.66% | 8.6만 |
|---|
| 2026.08.13 | ₩17,991 | ₩18,581 | ₩17,400 | ₩18,581 | +3.28% | 8.6만 |
|---|
| 2026.08.12 | ₩18,514 | ₩18,539 | ₩17,683 | ₩18,197 | -1.71% | 9만 |
|---|
| 2026.08.11 | ₩18,393 | ₩18,875 | ₩17,843 | ₩18,272 | -0.66% | 4.9만 |
|---|
| 2026.08.10 | ₩20,580 | ₩20,795 | ₩18,259 | ₩18,554 | -9.84% | 23.9만 |
|---|
| 2026.08.07 | ₩17,508 | ₩22,096 | ₩17,172 | ₩21,613 | +23.45% | 35.8만 |
|---|
| 2026.08.06 | ₩21,398 | ₩21,975 | ₩16,830 | ₩17,116 | -20.01% | 59.9만 |
|---|
| 2026.08.05 | ₩14,798 | ₩14,987 | ₩14,087 | ₩14,376 | -2.85% | 28.3만 |
|---|
| 2026.08.04 | ₩13,174 | ₩14,704 | ₩13,161 | ₩14,666 | +11.32% | 5.7만 |
|---|
| 2026.08.03 | ₩13,563 | ₩13,563 | ₩12,785 | ₩12,954 | -4.49% | 6만 |
|---|
| 2026.07.31 | ₩13,309 | ₩13,778 | ₩12,638 | ₩13,054 | -1.92% | 3.5만 |
|---|
| 2026.07.30 | ₩11,605 | ₩13,322 | ₩11,471 | ₩13,188 | +13.64% | 11.8만 |
|---|
| 2026.07.29 | ₩13,657 | ₩13,684 | ₩11,269 | ₩11,441 | -16.23% | 10.8만 |
|---|
| 2026.07.28 | ₩13,966 | ₩15,026 | ₩12,960 | ₩13,832 | -0.96% | 3.9만 |
|---|
| 2026.07.27 | ₩14,784 | ₩15,898 | ₩14,221 | ₩14,670 | -0.77% | 7.2만 |
|---|
| 2026.07.24 | ₩14,336 | ₩14,336 | ₩13,134 | ₩13,539 | -5.56% | 6.3만 |
|---|
| 2026.07.23 | ₩14,462 | ₩15,053 | ₩13,724 | ₩13,896 | -3.91% | 3.3만 |
|---|
| 2026.07.22 | ₩15,234 | ₩15,536 | ₩14,449 | ₩15,026 | -1.37% | 5.3만 |
|---|
| 2026.07.21 | ₩14,556 | ₩15,576 | ₩14,436 | ₩15,388 | +5.71% | 7.4만 |
|---|
| 2026.07.20 | ₩14,275 | ₩14,865 | ₩13,402 | ₩14,307 | +0.23% | 5.4만 |
|---|
| 2026.07.17 | ₩13,617 | ₩14,744 | ₩12,920 | ₩14,194 | +4.24% | 6.3만 |
|---|
| 2026.07.16 | ₩14,757 | ₩14,784 | ₩14,087 | ₩14,476 | -1.91% | 2.6만 |
|---|
| 2026.07.15 | ₩16,676 | ₩16,797 | ₩14,968 | ₩15,388 | -7.72% | 5.7만 |
|---|
| 2026.07.14 | ₩14,932 | ₩16,931 | ₩14,771 | ₩16,206 | +8.54% | 6.1만 |
|---|
| 2026.07.13 | ₩15,965 | ₩16,314 | ₩14,825 | ₩15,278 | -4.30% | 5.6만 |
|---|
| 2026.07.10 | ₩16,609 | ₩16,743 | ₩15,267 | ₩16,039 | -3.43% | 5만 |
|---|
| 2026.07.09 | ₩16,381 | ₩16,381 | ₩14,902 | ₩16,284 | -0.59% | 10.5만 |
|---|
| 2026.07.08 | ₩15,321 | ₩16,904 | ₩15,321 | ₩16,837 | +9.89% | 2.9만 |
|---|
| 2026.07.07 | ₩17,508 | ₩17,736 | ₩15,750 | ₩16,177 | -7.60% | 5.6만 |
|---|
| 2026.07.06 | ₩16,019 | ₩18,415 | ₩15,938 | ₩17,878 | +11.61% | 6.8만 |
|---|
| 2026.07.02 | ₩16,850 | ₩17,682 | ₩15,804 | ₩15,945 | -5.37% | 9.8만 |
|---|
| 2026.07.01 | ₩15,723 | ₩18,125 | ₩15,723 | ₩16,654 | +5.92% | 12.3만 |
|---|
| 2026.06.30 | ₩15,173 | ₩15,965 | ₩14,798 | ₩15,616 | +2.92% | 4.4만 |
|---|
| 2026.06.29 | ₩16,126 | ₩16,126 | ₩14,194 | ₩15,235 | -5.52% | 10.3만 |
|---|
| 2026.06.26 | ₩13,684 | ₩15,898 | ₩13,684 | ₩15,354 | +12.21% | 5.7만 |
|---|
| 2026.06.25 | ₩15,120 | ₩15,294 | ₩13,872 | ₩14,338 | -5.17% | 11.9만 |
|---|
| 2026.06.24 | ₩15,482 | ₩15,489 | ₩14,543 | ₩14,987 | -3.20% | 7.8만 |
|---|
| 2026.06.23 | ₩17,320 | ₩18,058 | ₩15,616 | ₩15,681 | -9.47% | 11.2만 |
|---|
| 2026.06.22 | ₩18,433 | ₩19,640 | ₩17,816 | ₩17,867 | -3.07% | 9.2만 |
|---|
| 2026.06.18 | ₩18,621 | ₩19,386 | ₩17,857 | ₩19,198 | +3.10% | 6.8만 |
|---|
| 2026.06.17 | ₩18,501 | ₩19,587 | ₩18,192 | ₩18,455 | -0.25% | 9.3만 |
|---|
| 2026.06.16 | ₩20,593 | ₩20,648 | ₩17,897 | ₩18,863 | -8.40% | 15.9만 |
|---|
| 2026.06.15 | ₩20,352 | ₩22,807 | ₩20,352 | ₩20,701 | +1.71% | 14만 |
|---|
| 2026.06.12 | ₩19,292 | ₩19,575 | ₩18,111 | ₩18,366 | -4.80% | 6.7만 |
|---|
| 2026.06.11 | ₩17,253 | ₩18,930 | ₩16,495 | ₩18,769 | +8.79% | 11.6만 |
|---|
| 2026.06.10 | ₩18,299 | ₩19,721 | ₩17,669 | ₩17,739 | -3.06% | 10.3만 |
|---|
| 2026.06.09 | ₩21,881 | ₩22,337 | ₩17,662 | ₩19,127 | -12.59% | 15.2만 |
|---|
| 2026.06.08 | ₩22,069 | ₩22,807 | ₩20,929 | ₩21,897 | -0.78% | 12.6만 |
|---|
| 2026.06.05 | ₩24,538 | ₩24,652 | ₩20,271 | ₩21,292 | -13.23% | 18.2만 |
|---|
| 2026.06.04 | ₩25,584 | ₩26,832 | ₩25,423 | ₩25,434 | -0.59% | 13만 |
|---|
| 2026.06.03 | ₩29,917 | ₩29,917 | ₩25,691 | ₩25,691 | -14.13% | 30.1만 |
|---|
| 2026.06.02 | ₩32,326 | ₩33,204 | ₩30,588 | ₩30,964 | -4.21% | 17.9만 |
|---|
| 2026.06.01 | ₩32,990 | ₩36,075 | ₩31,608 | ₩34,468 | +4.48% | 28.9만 |
|---|
| 2026.05.29 | ₩32,212 | ₩33,902 | ₩29,756 | ₩32,534 | +1.00% | 42.7만 |
|---|
| 2026.05.28 | ₩25,826 | ₩30,857 | ₩25,564 | ₩29,652 | +14.82% | 28.3만 |
|---|
| 2026.05.27 | ₩26,604 | ₩27,476 | ₩25,691 | ₩26,513 | -0.34% | 10.4만 |
|---|
| 2026.05.26 | ₩27,395 | ₩28,741 | ₩26,765 | ₩26,832 | -2.06% | 11.6만 |
|---|
| 2026.05.22 | ₩28,375 | ₩31,662 | ₩26,563 | ₩27,010 | -4.81% | 23만 |
|---|
| 2026.05.21 | ₩28,348 | ₩28,562 | ₩27,221 | ₩28,204 | -0.51% | 10.7만 |
|---|
| 2026.05.20 | ₩29,273 | ₩30,078 | ₩28,173 | ₩29,139 | -0.46% | 9.9만 |
|---|
| 2026.05.19 | ₩27,610 | ₩29,582 | ₩27,020 | ₩29,166 | +5.64% | 11.8만 |
|---|
| 2026.05.18 | ₩27,784 | ₩28,793 | ₩26,483 | ₩28,438 | +2.35% | 12.2만 |
|---|
| 2026.05.15 | ₩27,878 | ₩30,429 | ₩27,436 | ₩29,072 | +4.28% | 13.7만 |
|---|
| 2026.05.14 | ₩29,220 | ₩29,917 | ₩27,851 | ₩29,703 | +1.65% | 10만 |
|---|
| 2026.05.13 | ₩25,926 | ₩30,411 | ₩25,706 | ₩29,019 | +11.93% | 22.2만 |
|---|
| 2026.05.12 | ₩27,905 | ₩28,687 | ₩25,356 | ₩26,749 | -4.14% | 24.2만 |
|---|
| 2026.05.11 | ₩31,299 | ₩31,796 | ₩28,965 | ₩29,394 | -6.09% | 31.5만 |
|---|
| 2026.05.08 | ₩31,071 | ₩32,949 | ₩28,549 | ₩32,695 | +5.22% | 37.8만 |
|---|
| 2026.05.07 | ₩37,873 | ₩39,577 | ₩34,922 | ₩39,437 | +4.13% | 43.6만 |
|---|
| 2026.05.06 | ₩35,512 | ₩37,102 | ₩33,875 | ₩37,102 | +4.48% | 17만 |
|---|
| 2026.05.05 | ₩38,759 | ₩38,759 | ₩33,540 | ₩35,284 | -8.97% | 23.2만 |
|---|
| 2026.05.04 | ₩38,691 | ₩42,379 | ₩37,075 | ₩37,927 | -1.98% | 48만 |
|---|
| 2026.05.01 | ₩28,549 | ₩38,785 | ₩28,549 | ₩38,477 | +34.77% | 49만 |
|---|
| 2026.04.30 | ₩26,429 | ₩27,743 | ₩25,826 | ₩27,743 | +4.97% | 15.1만 |
|---|
| 2026.04.29 | ₩27,368 | ₩27,489 | ₩25,101 | ₩26,034 | -4.88% | 11.5만 |
|---|
| 2026.04.28 | ₩28,643 | ₩29,542 | ₩27,328 | ₩28,443 | -0.70% | 8.7만 |
|---|
| 2026.04.27 | ₩28,120 | ₩29,300 | ₩27,690 | ₩29,206 | +3.86% | 9.2만 |
|---|
| 2026.04.24 | ₩28,173 | ₩30,696 | ₩26,659 | ₩29,381 | +4.29% | 12.9만 |
|---|
| 2026.04.23 | ₩29,092 | ₩29,508 | ₩25,953 | ₩27,100 | -6.85% | 14.1만 |
|---|
| 2026.04.22 | ₩28,858 | ₩31,205 | ₩27,909 | ₩29,998 | +3.95% | 19.7만 |
|---|
| 2026.04.21 | ₩34,787 | ₩35,123 | ₩26,999 | ₩27,516 | -20.90% | 44.2만 |
|---|
| 2026.04.20 | ₩27,516 | ₩31,192 | ₩27,504 | ₩31,032 | +12.78% | 24.4만 |
|---|
| 2026.04.17 | ₩28,844 | ₩29,869 | ₩27,556 | ₩29,354 | +1.77% | 25.6만 |
|---|
| 2026.04.16 | ₩29,904 | ₩29,904 | ₩26,456 | ₩26,738 | -10.59% | 51.4만 |
|---|
| 2026.04.15 | ₩23,880 | ₩28,240 | ₩23,639 | ₩27,865 | +16.69% | 30.6만 |
|---|
| 2026.04.14 | ₩22,807 | ₩23,142 | ₩21,787 | ₩22,297 | -2.24% | 19.8만 |
|---|
| 2026.04.13 | ₩17,763 | ₩21,439 | ₩17,709 | ₩21,342 | +20.15% | 13.7만 |
|---|
| 2026.04.10 | ₩19,869 | ₩20,447 | ₩18,581 | ₩18,954 | -4.60% | 8.2만 |
|---|
| 2026.04.09 | ₩20,996 | ₩21,102 | ₩19,589 | ₩19,874 | -5.34% | 5.1만 |
|---|
| 2026.04.08 | ₩25,021 | ₩25,624 | ₩20,996 | ₩21,283 | -14.94% | 13.8만 |
|---|
| 2026.04.07 | ₩19,896 | ₩20,660 | ₩18,380 | ₩20,588 | +3.48% | 13만 |
|---|
| 2026.04.06 | ₩21,492 | ₩22,539 | ₩20,546 | ₩20,808 | -3.18% | 6.7만 |
|---|
| 2026.04.02 | ₩18,796 | ₩21,345 | ₩18,608 | ₩21,256 | +13.09% | 4.5만 |
|---|
| 2026.04.01 | ₩23,035 | ₩23,745 | ₩20,540 | ₩20,717 | -10.06% | 15.5만 |
|---|
| 2026.03.31 | ₩18,447 | ₩22,270 | ₩17,910 | ₩21,987 | +19.19% | 14.6만 |
|---|
| 2026.03.30 | ₩16,891 | ₩17,669 | ₩16,220 | ₩17,111 | +1.30% | 8.4만 |
|---|
| 2026.03.27 | ₩16,998 | ₩17,375 | ₩16,354 | ₩16,461 | -3.16% | 5.7만 |
|---|
| 2026.03.26 | ₩19,292 | ₩19,695 | ₩17,528 | ₩17,544 | -9.06% | 8.2만 |
|---|
| 2026.03.25 | ₩20,647 | ₩21,074 | ₩19,319 | ₩20,055 | -2.87% | 9.1만 |
|---|
| 2026.03.24 | ₩21,855 | ₩22,277 | ₩19,373 | ₩19,444 | -11.03% | 11.1만 |
|---|
| 2026.03.23 | ₩21,559 | ₩23,163 | ₩21,157 | ₩22,910 | +6.27% | 11.4만 |
|---|
| 2026.03.20 | ₩22,539 | ₩23,091 | ₩20,312 | ₩20,667 | -8.30% | 11.9만 |
|---|
| 2026.03.19 | ₩24,578 | ₩24,578 | ₩21,519 | ₩23,142 | -5.84% | 14.2만 |
|---|
| 2026.03.18 | ₩29,247 | ₩29,832 | ₩26,724 | ₩26,789 | -8.40% | 11만 |
|---|
| 2026.03.17 | ₩28,227 | ₩31,232 | ₩28,120 | ₩30,213 | +7.03% | 14.6만 |
|---|
| 2026.03.16 | ₩27,905 | ₩29,139 | ₩26,617 | ₩28,173 | +0.96% | 15.4만 |
|---|
| 2026.03.13 | ₩28,710 | ₩30,132 | ₩25,276 | ₩26,510 | -7.66% | 12.8만 |
|---|
| 2026.03.12 | ₩29,247 | ₩29,864 | ₩27,529 | ₩27,851 | -4.77% | 8.8만 |
|---|
| 2026.03.11 | ₩31,179 | ₩32,359 | ₩29,891 | ₩30,374 | -2.58% | 8.8만 |
|---|
| 2026.03.10 | ₩33,325 | ₩34,613 | ₩31,125 | ₩31,168 | -6.47% | 6.8만 |
|---|
| 2026.03.09 | ₩31,715 | ₩33,862 | ₩28,978 | ₩33,808 | +6.60% | 11.6만 |
|---|
| 2026.03.06 | ₩32,359 | ₩36,116 | ₩32,359 | ₩32,703 | +1.06% | 9.2만 |
|---|
| 2026.03.05 | ₩33,003 | ₩36,008 | ₩31,415 | ₩34,345 | +4.07% | 11.2만 |
|---|
| 2026.03.04 | ₩37,296 | ₩38,262 | ₩33,486 | ₩33,813 | -9.34% | 10.1만 |
|---|
| 2026.03.03 | ₩34,023 | ₩37,457 | ₩33,647 | ₩36,438 | +7.10% | 11만 |
|---|
| 2026.03.02 | ₩31,930 | ₩37,779 | ₩30,320 | ₩37,779 | +18.32% | 16.9만 |
|---|
| 2026.02.27 | ₩41,536 | ₩43,897 | ₩36,921 | ₩37,565 | -9.56% | 39.8만 |
|---|
| 2026.02.26 | ₩38,530 | ₩42,126 | ₩37,511 | ₩41,589 | +7.94% | 35만 |
|---|
| 2026.02.25 | ₩38,369 | ₩39,711 | ₩36,921 | ₩37,108 | -3.29% | 15.3만 |
|---|
| 2026.02.24 | ₩31,501 | ₩36,652 | ₩30,910 | ₩35,772 | +13.56% | 10만 |
|---|
| 2026.02.23 | ₩29,998 | ₩32,413 | ₩28,764 | ₩31,538 | +5.13% | 5.8만 |
|---|
| 2026.02.20 | ₩30,374 | ₩34,023 | ₩30,052 | ₩31,662 | +4.24% | 7.9만 |
|---|
| 2026.02.19 | ₩28,710 | ₩31,715 | ₩27,787 | ₩31,715 | +10.47% | 4.8만 |
|---|
| 2026.02.18 | ₩27,690 | ₩30,320 | ₩27,046 | ₩29,300 | +5.81% | 4.4만 |
|---|
| 2026.02.17 | ₩28,120 | ₩28,925 | ₩25,818 | ₩27,798 | -1.15% | 4.8만 |
|---|
| 2026.02.13 | ₩30,266 | ₩31,179 | ₩28,603 | ₩28,817 | -4.79% | 6.4만 |
|---|
| 2026.02.12 | ₩32,574 | ₩32,574 | ₩28,066 | ₩29,032 | -10.87% | 8.3만 |
|---|
| 2026.02.11 | ₩36,438 | ₩36,491 | ₩29,998 | ₩33,325 | -8.54% | 15만 |
|---|
| 2026.02.10 | ₩41,482 | ₩42,770 | ₩35,686 | ₩35,847 | -13.58% | 9.3만 |
|---|
| 2026.02.09 | ₩37,565 | ₩42,180 | ₩36,867 | ₩41,267 | +9.86% | 11만 |
|---|
| 2026.02.06 | ₩31,232 | ₩40,301 | ₩30,964 | ₩38,745 | +24.05% | 12.5만 |
|---|
| 2026.02.05 | ₩33,593 | ₩34,533 | ₩28,656 | ₩29,139 | -13.26% | 9.3만 |
|---|
| 2026.02.04 | ₩36,652 | ₩36,652 | ₩31,179 | ₩35,901 | -2.05% | 12.6만 |
|---|
| 2026.02.03 | ₩40,140 | ₩40,355 | ₩34,345 | ₩37,726 | -6.02% | 13.2만 |
|---|
| 2026.02.02 | ₩38,799 | ₩40,355 | ₩37,269 | ₩39,174 | +0.97% | 6.7만 |
|---|
| 2026.01.30 | ₩44,702 | ₩45,238 | ₩38,208 | ₩39,335 | -12.00% | 13.7만 |
|---|
| 2026.01.29 | ₩51,517 | ₩51,517 | ₩44,219 | ₩45,990 | -10.73% | 10.5만 |
|---|
| 2026.01.28 | ₩56,669 | ₩56,669 | ₩51,828 | ₩52,343 | -7.63% | 5.6만 |
|---|
| 2026.01.27 | ₩55,381 | ₩55,864 | ₩50,873 | ₩55,381 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩59,406 | ₩59,567 | ₩53,932 | ₩54,469 | -8.31% | 7.1만 |
|---|
| 2026.01.23 | ₩67,455 | ₩67,616 | ₩57,957 | ₩60,103 | -10.90% | 8.9만 |
|---|
| 2026.01.22 | ₩65,572 | ₩67,401 | ₩64,182 | ₩67,133 | +2.38% | 4.1만 |
|---|
| 2026.01.21 | ₩63,511 | ₩65,470 | ₩57,796 | ₩63,913 | +0.63% | 5.4만 |
|---|
| 2026.01.20 | ₩63,860 | ₩67,348 | ₩61,445 | ₩61,874 | -3.11% | 8.1만 |
|---|
| 2026.01.16 | ₩68,689 | ₩74,721 | ₩68,663 | ₩70,460 | +2.58% | 8.4만 |
|---|
| 2026.01.15 | ₩73,626 | ₩74,324 | ₩68,126 | ₩68,475 | -7.00% | 5.6만 |
|---|
| 2026.01.14 | ₩68,475 | ₩73,304 | ₩67,080 | ₩72,982 | +6.58% | 5.7만 |
|---|
| 2026.01.13 | ₩77,115 | ₩77,115 | ₩68,582 | ₩70,621 | -8.42% | 10.8만 |
|---|
| 2026.01.12 | ₩83,018 | ₩83,715 | ₩75,762 | ₩77,168 | -7.05% | 14.7만 |
|---|
| 2026.01.09 | ₩74,002 | ₩86,559 | ₩74,002 | ₩79,959 | +8.05% | 11.7만 |
|---|
| 2026.01.08 | ₩68,958 | ₩72,033 | ₩65,255 | ₩70,192 | +1.79% | 3.5만 |
|---|
| 2026.01.07 | ₩76,363 | ₩76,363 | ₩69,924 | ₩71,190 | -6.77% | 4.5만 |
|---|
| 2026.01.06 | ₩71,104 | ₩74,056 | ₩67,240 | ₩73,519 | +3.40% | 8.2만 |
|---|
| 2026.01.05 | ₩68,582 | ₩74,109 | ₩64,933 | ₩70,675 | +3.05% | 11.5만 |
|---|
| 2026.01.02 | ₩62,035 | ₩66,328 | ₩60,211 | ₩65,899 | +6.23% | 7.2만 |
|---|
| 2025.12.31 | ₩58,976 | ₩59,459 | ₩57,098 | ₩58,407 | -0.96% | 5만 |
|---|
| 2025.12.30 | ₩65,899 | ₩66,736 | ₩59,271 | ₩59,309 | -10.00% | 11.5만 |
|---|
| 2025.12.29 | ₩77,329 | ₩82,052 | ₩75,129 | ₩76,519 | -1.05% | 6.2만 |
|---|
| 2025.12.26 | ₩84,145 | ₩84,145 | ₩78,349 | ₩81,113 | -3.60% | 4.6만 |
|---|
| 2025.12.24 | ₩85,808 | ₩85,915 | ₩82,964 | ₩84,687 | -1.31% | 2.4만 |
|---|
| 2025.12.23 | ₩86,881 | ₩88,497 | ₩83,125 | ₩86,023 | -0.99% | 7.8만 |
|---|
| 2025.12.22 | ₩89,940 | ₩94,807 | ₩88,008 | ₩91,174 | +1.37% | 4만 |
|---|
| 2025.12.19 | ₩86,023 | ₩88,599 | ₩83,715 | ₩87,203 | +1.37% | 6.2만 |
|---|
| 2025.12.18 | ₩92,516 | ₩95,521 | ₩84,504 | ₩84,949 | -8.18% | 4.8만 |
|---|
| 2025.12.17 | ₩90,960 | ₩95,951 | ₩86,506 | ₩86,881 | -4.48% | 7.7만 |
|---|
| 2025.12.16 | ₩80,120 | ₩89,672 | ₩80,120 | ₩89,672 | +11.92% | 2.7만 |
|---|
| 2025.12.15 | ₩98,687 | ₩98,687 | ₩83,125 | ₩84,198 | -14.68% | 5.9만 |
|---|
| 2025.12.12 | ₩109,581 | ₩115,699 | ₩96,058 | ₩98,580 | -10.04% | 6.2만 |
|---|
| 2025.12.11 | ₩105,395 | ₩106,055 | ₩96,916 | ₩105,986 | +0.56% | 4만 |
|---|
| 2025.12.10 | ₩109,527 | ₩113,606 | ₩105,503 | ₩109,259 | -0.24% | 4.8만 |
|---|
| 2025.12.09 | ₩114,733 | ₩118,924 | ₩110,708 | ₩111,459 | -2.85% | 4.2만 |
|---|
| 2025.12.08 | ₩123,963 | ₩126,109 | ₩115,264 | ₩118,382 | -4.50% | 3.4만 |
|---|
| 2025.12.05 | ₩118,060 | ₩123,346 | ₩115,055 | ₩119,884 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩100,995 | ₩123,641 | ₩100,619 | ₩121,280 | +20.09% | 10.7만 |
|---|
| 2025.12.03 | ₩93,428 | ₩103,249 | ₩89,806 | ₩103,249 | +10.51% | 4.8만 |
|---|
| 2025.12.02 | ₩102,605 | ₩108,588 | ₩93,697 | ₩93,965 | -8.42% | 6만 |
|---|
| 2025.12.01 | ₩102,283 | ₩107,869 | ₩98,312 | ₩99,653 | -2.57% | 4.1만 |
|---|
| 2025.11.28 | ₩106,898 | ₩110,010 | ₩105,170 | ₩109,205 | +2.16% | 3.8만 |
|---|
| 2025.11.26 | ₩110,762 | ₩111,996 | ₩104,429 | ₩105,052 | -5.16% | 7.1만 |
|---|
| 2025.11.25 | ₩105,986 | ₩111,513 | ₩97,346 | ₩107,783 | +1.70% | 5.6만 |
|---|
| 2025.11.24 | ₩99,009 | ₩108,470 | ₩97,185 | ₩108,347 | +9.43% | 6.9만 |
|---|
| 2025.11.21 | ₩95,629 | ₩99,546 | ₩80,603 | ₩95,682 | +0.06% | 13.3만 |
|---|
| 2025.11.20 | ₩119,133 | ₩130,252 | ₩96,702 | ₩97,346 | -18.29% | 19.7만 |
|---|
| 2025.11.19 | ₩103,329 | ₩109,903 | ₩98,956 | ₩103,147 | -0.18% | 7.2만 |
|---|
| 2025.11.18 | ₩96,058 | ₩105,449 | ₩91,775 | ₩101,424 | +5.59% | 8.3만 |
|---|
| 2025.11.17 | ₩110,332 | ₩113,568 | ₩97,507 | ₩99,546 | -9.78% | 6.9만 |
|---|
| 2025.11.14 | ₩104,107 | ₩119,938 | ₩102,980 | ₩113,606 | +9.12% | 8.8만 |
|---|
| 2025.11.13 | ₩129,517 | ₩129,517 | ₩108,400 | ₩115,538 | -10.79% | 13.3만 |
|---|
| 2025.11.12 | ₩144,409 | ₩149,507 | ₩136,359 | ₩137,164 | -5.02% | 5.2만 |
|---|
| 2025.11.11 | ₩160,079 | ₩160,079 | ₩138,184 | ₩141,457 | -11.63% | 7.2만 |
|---|
| 2025.11.10 | ₩175,909 | ₩175,909 | ₩157,599 | ₩163,674 | -6.96% | 9.2만 |
|---|
| 2025.11.07 | ₩158,302 | ₩171,664 | ₩148,004 | ₩157,878 | -0.27% | 14만 |
|---|
| 2025.11.06 | ₩193,532 | ₩196,999 | ₩161,044 | ₩161,957 | -16.32% | 11.8만 |
|---|
| 2025.11.05 | ₩195,228 | ₩198,716 | ₩180,814 | ₩198,663 | +1.76% | 5.5만 |
|---|
| 2025.11.04 | ₩213,742 | ₩222,919 | ₩181,598 | ₩184,281 | -13.78% | 10만 |
|---|
| 2025.11.03 | ₩255,734 | ₩260,054 | ₩220,031 | ₩240,510 | -5.95% | 4.9만 |
|---|
| 2025.10.31 | ₩245,806 | ₩256,941 | ₩232,836 | ₩256,190 | +4.22% | 3.6만 |
|---|
| 2025.10.30 | ₩260,537 | ₩264,374 | ₩234,832 | ₩236,281 | -9.31% | 6만 |
|---|
| 2025.10.29 | ₩264,401 | ₩279,357 | ₩250,743 | ₩275,455 | +4.18% | 4.5만 |
|---|
| 2025.10.28 | ₩282,539 | ₩291,984 | ₩257,210 | ₩262,254 | -7.18% | 5만 |
|---|
| 2025.10.27 | ₩286,403 | ₩302,609 | ₩276,046 | ₩281,573 | -1.69% | 4.9만 |
|---|
| 2025.10.24 | ₩293,352 | ₩300,516 | ₩268,425 | ₩270,465 | -7.80% | 5.8만 |
|---|
| 2025.10.23 | ₩269,499 | ₩292,467 | ₩266,279 | ₩280,124 | +3.94% | 4.7만 |
|---|
| 2025.10.22 | ₩269,391 | ₩276,046 | ₩228,446 | ₩264,830 | -1.69% | 7.6만 |
|---|
| 2025.10.21 | ₩305,024 | ₩316,615 | ₩273,255 | ₩280,693 | -7.98% | 7.3만 |
|---|
| 2025.10.20 | ₩328,743 | ₩342,347 | ₩301,589 | ₩308,297 | -6.22% | 4.1만 |
|---|
| 2025.10.17 | ₩336,632 | ₩354,716 | ₩289,783 | ₩306,795 | -8.86% | 10.1만 |
|---|
| 2025.10.16 | ₩406,502 | ₩419,086 | ₩350,933 | ₩369,286 | -9.16% | 7.4만 |
|---|
| 2025.10.15 | ₩403,819 | ₩411,535 | ₩351,014 | ₩391,905 | -2.95% | 9.5만 |
|---|
| 2025.10.14 | ₩299,336 | ₩397,594 | ₩299,336 | ₩373,016 | +24.61% | 14.9만 |
|---|
| 2025.10.13 | ₩281,841 | ₩324,665 | ₩278,085 | ₩318,493 | +13.00% | 8.8만 |
|---|
| 2025.10.10 | ₩310,712 | ₩325,040 | ₩263,005 | ₩263,220 | -15.28% | 10.8만 |
|---|