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 | ₩9,376 | ₩9,376 | ₩8,718 | ₩8,768 | -6.48% | 4.6만 |
| 2026.10.08 | ₩9,456 | ₩9,523 | ₩9,040 | ₩9,333 | -1.30% | 4.6만 |
| 2026.10.07 | ₩9,765 | ₩9,885 | ₩9,577 | ₩9,594 | -1.74% | 10.6만 |
| 2026.10.06 | ₩10,864 | ₩10,864 | ₩9,966 | ₩9,976 | -8.17% | 15.2만 |
| 2026.10.05 | ₩10,529 | ₩10,878 | ₩10,276 | ₩10,597 | +0.65% | 11.4만 |
| 2026.10.02 | ₩11,803 | ₩11,803 | ₩10,221 | ₩10,392 | -11.95% | 26.3만 |
| 2026.10.01 | ₩11,146 | ₩11,716 | ₩11,066 | ₩11,227 | +0.72% | 7.6만 |
| 2026.09.30 | ₩10,851 | ₩11,602 | ₩10,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,173 |
| +2.97% |
| 11.3만 |
| 2026.09.29 | ₩10,697 | ₩11,066 | ₩10,455 | ₩10,481 | -2.02% | 11.7만 |
|---|
| 2026.09.28 | ₩10,958 | ₩11,106 | ₩10,529 | ₩10,534 | -3.87% | 4.1만 |
|---|
| 2026.09.25 | ₩11,535 | ₩11,750 | ₩11,307 | ₩11,343 | -1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩11,092 | ₩11,575 | ₩10,730 | ₩11,523 | +3.88% | 17.5만 |
|---|
| 2026.09.23 | ₩11,736 | ₩11,763 | ₩11,186 | ₩11,236 | -4.26% | 4.6만 |
|---|
| 2026.09.22 | ₩11,964 | ₩11,964 | ₩11,575 | ₩11,644 | -2.68% | 7.7만 |
|---|
| 2026.09.21 | ₩11,468 | ₩12,045 | ₩11,357 | ₩11,897 | +3.74% | 11.6만 |
|---|
| 2026.09.18 | ₩11,414 | ₩11,414 | ₩10,663 | ₩10,977 | -3.83% | 9.4만 |
|---|
| 2026.09.17 | ₩11,669 | ₩11,669 | ₩11,267 | ₩11,300 | -3.16% | 7.9만 |
|---|
| 2026.09.16 | ₩11,911 | ₩11,911 | ₩10,730 | ₩11,068 | -7.07% | 18.7만 |
|---|
| 2026.09.15 | ₩12,635 | ₩12,917 | ₩11,931 | ₩11,964 | -5.31% | 4.7만 |
|---|
| 2026.09.14 | ₩12,742 | ₩13,896 | ₩12,541 | ₩13,265 | +4.11% | 4.7만 |
|---|
| 2026.09.11 | ₩12,849 | ₩13,010 | ₩12,393 | ₩12,411 | -3.41% | 2.7만 |
|---|
| 2026.09.10 | ₩12,796 | ₩13,399 | ₩12,487 | ₩12,546 | -1.95% | 5.7만 |
|---|
| 2026.09.09 | ₩13,896 | ₩13,896 | ₩13,319 | ₩13,410 | -3.49% | 9.1만 |
|---|
| 2026.09.08 | ₩14,647 | ₩15,021 | ₩13,373 | ₩13,779 | -5.92% | 8.7만 |
|---|
| 2026.09.04 | ₩14,204 | ₩14,727 | ₩14,057 | ₩14,522 | +2.24% | 10.5만 |
|---|
| 2026.09.03 | ₩15,197 | ₩15,237 | ₩14,379 | ₩14,550 | -4.25% | 5.6만 |
|---|
| 2026.09.02 | ₩14,928 | ₩16,001 | ₩14,553 | ₩14,829 | -0.66% | 3.8만 |
|---|
| 2026.09.01 | ₩15,693 | ₩15,693 | ₩14,687 | ₩15,100 | -3.78% | 7.6만 |
|---|
| 2026.08.31 | ₩15,961 | ₩17,370 | ₩15,961 | ₩16,605 | +4.03% | 3.3만 |
|---|
| 2026.08.28 | ₩16,659 | ₩17,101 | ₩16,055 | ₩16,409 | -1.50% | 3.1만 |
|---|
| 2026.08.27 | ₩16,431 | ₩17,638 | ₩16,256 | ₩16,951 | +3.17% | 8.6만 |
|---|
| 2026.08.26 | ₩15,894 | ₩17,276 | ₩15,291 | ₩15,991 | +0.61% | 7.8만 |
|---|
| 2026.08.25 | ₩15,988 | ₩16,377 | ₩15,769 | ₩16,130 | +0.89% | 5.5만 |
|---|
| 2026.08.24 | ₩16,873 | ₩16,873 | ₩15,886 | ₩16,040 | -4.94% | 5.7만 |
|---|
| 2026.08.21 | ₩16,498 | ₩17,879 | ₩16,229 | ₩17,576 | +6.54% | 8.5만 |
|---|
| 2026.08.20 | ₩16,424 | ₩16,779 | ₩15,586 | ₩15,949 | -2.89% | 4.3만 |
|---|
| 2026.08.19 | ₩15,908 | ₩17,128 | ₩15,492 | ₩16,806 | +5.65% | 7.1만 |
|---|
| 2026.08.18 | ₩15,706 | ₩16,846 | ₩15,539 | ₩16,132 | +2.71% | 5.6만 |
|---|
| 2026.08.17 | ₩17,946 | ₩17,946 | ₩15,854 | ₩16,243 | -9.49% | 15만 |
|---|
| 2026.08.14 | ₩18,577 | ₩19,180 | ₩17,920 | ₩18,268 | -1.66% | 8.6만 |
|---|
| 2026.08.13 | ₩17,987 | ₩18,577 | ₩17,396 | ₩18,577 | +3.28% | 8.6만 |
|---|
| 2026.08.12 | ₩18,510 | ₩18,535 | ₩17,679 | ₩18,193 | -1.71% | 9만 |
|---|
| 2026.08.11 | ₩18,389 | ₩18,870 | ₩17,839 | ₩18,268 | -0.66% | 4.9만 |
|---|
| 2026.08.10 | ₩20,575 | ₩20,790 | ₩18,255 | ₩18,550 | -9.84% | 23.9만 |
|---|
| 2026.08.07 | ₩17,504 | ₩22,091 | ₩17,168 | ₩21,608 | +23.45% | 35.8만 |
|---|
| 2026.08.06 | ₩21,393 | ₩21,970 | ₩16,826 | ₩17,112 | -20.01% | 59.9만 |
|---|
| 2026.08.05 | ₩14,794 | ₩14,983 | ₩14,083 | ₩14,373 | -2.85% | 28.3만 |
|---|
| 2026.08.04 | ₩13,171 | ₩14,700 | ₩13,158 | ₩14,663 | +11.32% | 5.7만 |
|---|
| 2026.08.03 | ₩13,560 | ₩13,560 | ₩12,782 | ₩12,951 | -4.49% | 6만 |
|---|
| 2026.07.31 | ₩13,305 | ₩13,775 | ₩12,635 | ₩13,051 | -1.92% | 3.5만 |
|---|
| 2026.07.30 | ₩11,602 | ₩13,319 | ₩11,468 | ₩13,185 | +13.64% | 11.8만 |
|---|
| 2026.07.29 | ₩13,654 | ₩13,681 | ₩11,267 | ₩11,438 | -16.23% | 10.8만 |
|---|
| 2026.07.28 | ₩13,963 | ₩15,022 | ₩12,957 | ₩13,829 | -0.96% | 3.9만 |
|---|
| 2026.07.27 | ₩14,781 | ₩15,894 | ₩14,218 | ₩14,667 | -0.77% | 7.2만 |
|---|
| 2026.07.24 | ₩14,333 | ₩14,333 | ₩13,131 | ₩13,536 | -5.56% | 6.3만 |
|---|
| 2026.07.23 | ₩14,459 | ₩15,049 | ₩13,721 | ₩13,893 | -3.91% | 3.3만 |
|---|
| 2026.07.22 | ₩15,230 | ₩15,532 | ₩14,446 | ₩15,022 | -1.37% | 5.3만 |
|---|
| 2026.07.21 | ₩14,553 | ₩15,572 | ₩14,432 | ₩15,384 | +5.71% | 7.4만 |
|---|
| 2026.07.20 | ₩14,271 | ₩14,861 | ₩13,399 | ₩14,303 | +0.23% | 5.4만 |
|---|
| 2026.07.17 | ₩13,614 | ₩14,741 | ₩12,917 | ₩14,191 | +4.24% | 6.3만 |
|---|
| 2026.07.16 | ₩14,754 | ₩14,781 | ₩14,083 | ₩14,472 | -1.91% | 2.6만 |
|---|
| 2026.07.15 | ₩16,672 | ₩16,793 | ₩14,965 | ₩15,384 | -7.72% | 5.7만 |
|---|
| 2026.07.14 | ₩14,928 | ₩16,927 | ₩14,767 | ₩16,203 | +8.54% | 6.1만 |
|---|
| 2026.07.13 | ₩15,961 | ₩16,310 | ₩14,821 | ₩15,274 | -4.30% | 5.6만 |
|---|
| 2026.07.10 | ₩16,605 | ₩16,739 | ₩15,264 | ₩16,035 | -3.43% | 5만 |
|---|
| 2026.07.09 | ₩16,377 | ₩16,377 | ₩14,899 | ₩16,280 | -0.59% | 10.5만 |
|---|
| 2026.07.08 | ₩15,317 | ₩16,900 | ₩15,317 | ₩16,833 | +9.89% | 2.9만 |
|---|
| 2026.07.07 | ₩17,504 | ₩17,732 | ₩15,747 | ₩16,173 | -7.60% | 5.6만 |
|---|
| 2026.07.06 | ₩16,015 | ₩18,410 | ₩15,934 | ₩17,874 | +11.61% | 6.8만 |
|---|
| 2026.07.02 | ₩16,846 | ₩17,678 | ₩15,800 | ₩15,941 | -5.37% | 9.8만 |
|---|
| 2026.07.01 | ₩15,720 | ₩18,121 | ₩15,720 | ₩16,651 | +5.92% | 12.3만 |
|---|
| 2026.06.30 | ₩15,170 | ₩15,961 | ₩14,794 | ₩15,612 | +2.92% | 4.4만 |
|---|
| 2026.06.29 | ₩16,122 | ₩16,122 | ₩14,191 | ₩15,232 | -5.52% | 10.3만 |
|---|
| 2026.06.26 | ₩13,681 | ₩15,894 | ₩13,681 | ₩15,351 | +12.21% | 5.7만 |
|---|
| 2026.06.25 | ₩15,116 | ₩15,291 | ₩13,869 | ₩14,334 | -5.17% | 11.9만 |
|---|
| 2026.06.24 | ₩15,478 | ₩15,485 | ₩14,539 | ₩14,983 | -3.20% | 7.8만 |
|---|
| 2026.06.23 | ₩17,316 | ₩18,054 | ₩15,612 | ₩15,677 | -9.47% | 11.2만 |
|---|
| 2026.06.22 | ₩18,429 | ₩19,635 | ₩17,812 | ₩17,863 | -3.07% | 9.2만 |
|---|
| 2026.06.18 | ₩18,617 | ₩19,381 | ₩17,852 | ₩19,194 | +3.10% | 6.8만 |
|---|
| 2026.06.17 | ₩18,496 | ₩19,583 | ₩18,188 | ₩18,451 | -0.25% | 9.3만 |
|---|
| 2026.06.16 | ₩20,589 | ₩20,644 | ₩17,893 | ₩18,858 | -8.40% | 15.9만 |
|---|
| 2026.06.15 | ₩20,347 | ₩22,802 | ₩20,347 | ₩20,696 | +1.71% | 14만 |
|---|
| 2026.06.12 | ₩19,288 | ₩19,571 | ₩18,107 | ₩18,362 | -4.80% | 6.7만 |
|---|
| 2026.06.11 | ₩17,249 | ₩18,925 | ₩16,491 | ₩18,765 | +8.79% | 11.6만 |
|---|
| 2026.06.10 | ₩18,295 | ₩19,717 | ₩17,665 | ₩17,734 | -3.06% | 10.3만 |
|---|
| 2026.06.09 | ₩21,876 | ₩22,332 | ₩17,658 | ₩19,123 | -12.59% | 15.2만 |
|---|
| 2026.06.08 | ₩22,064 | ₩22,802 | ₩20,924 | ₩21,892 | -0.78% | 12.6만 |
|---|
| 2026.06.05 | ₩24,532 | ₩24,646 | ₩20,267 | ₩21,287 | -13.23% | 18.2만 |
|---|
| 2026.06.04 | ₩25,578 | ₩26,826 | ₩25,417 | ₩25,428 | -0.59% | 13만 |
|---|
| 2026.06.03 | ₩29,911 | ₩29,911 | ₩25,686 | ₩25,686 | -14.13% | 30.1만 |
|---|
| 2026.06.02 | ₩32,318 | ₩33,197 | ₩30,581 | ₩30,957 | -4.21% | 17.9만 |
|---|
| 2026.06.01 | ₩32,982 | ₩36,067 | ₩31,601 | ₩34,460 | +4.48% | 28.9만 |
|---|
| 2026.05.29 | ₩32,204 | ₩33,894 | ₩29,750 | ₩32,526 | +1.00% | 42.7만 |
|---|
| 2026.05.28 | ₩25,820 | ₩30,849 | ₩25,558 | ₩29,645 | +14.82% | 28.3만 |
|---|
| 2026.05.27 | ₩26,598 | ₩27,469 | ₩25,686 | ₩26,506 | -0.34% | 10.4만 |
|---|
| 2026.05.26 | ₩27,389 | ₩28,734 | ₩26,759 | ₩26,826 | -2.06% | 11.6만 |
|---|
| 2026.05.22 | ₩28,368 | ₩31,654 | ₩26,557 | ₩27,004 | -4.81% | 23만 |
|---|
| 2026.05.21 | ₩28,341 | ₩28,556 | ₩27,215 | ₩28,198 | -0.51% | 10.7만 |
|---|
| 2026.05.20 | ₩29,267 | ₩30,071 | ₩28,167 | ₩29,133 | -0.46% | 9.9만 |
|---|
| 2026.05.19 | ₩27,604 | ₩29,575 | ₩27,013 | ₩29,159 | +5.64% | 11.8만 |
|---|
| 2026.05.18 | ₩27,778 | ₩28,787 | ₩26,477 | ₩28,431 | +2.35% | 12.2만 |
|---|
| 2026.05.15 | ₩27,872 | ₩30,422 | ₩27,429 | ₩29,066 | +4.28% | 13.7만 |
|---|
| 2026.05.14 | ₩29,213 | ₩29,911 | ₩27,845 | ₩29,696 | +1.65% | 10만 |
|---|
| 2026.05.13 | ₩25,920 | ₩30,404 | ₩25,700 | ₩29,012 | +11.93% | 22.2만 |
|---|
| 2026.05.12 | ₩27,899 | ₩28,681 | ₩25,350 | ₩26,742 | -4.14% | 24.2만 |
|---|
| 2026.05.11 | ₩31,292 | ₩31,788 | ₩28,958 | ₩29,387 | -6.09% | 31.5만 |
|---|
| 2026.05.08 | ₩31,064 | ₩32,942 | ₩28,542 | ₩32,687 | +5.22% | 37.8만 |
|---|
| 2026.05.07 | ₩37,864 | ₩39,568 | ₩34,914 | ₩39,428 | +4.13% | 43.6만 |
|---|
| 2026.05.06 | ₩35,504 | ₩37,093 | ₩33,867 | ₩37,093 | +4.48% | 17만 |
|---|
| 2026.05.05 | ₩38,750 | ₩38,750 | ₩33,532 | ₩35,276 | -8.97% | 23.2만 |
|---|
| 2026.05.04 | ₩38,683 | ₩42,370 | ₩37,066 | ₩37,918 | -1.98% | 48만 |
|---|
| 2026.05.01 | ₩28,542 | ₩38,776 | ₩28,542 | ₩38,468 | +34.77% | 49만 |
|---|
| 2026.04.30 | ₩26,423 | ₩27,736 | ₩25,820 | ₩27,736 | +4.97% | 15.1만 |
|---|
| 2026.04.29 | ₩27,362 | ₩27,483 | ₩25,095 | ₩26,028 | -4.88% | 11.5만 |
|---|
| 2026.04.28 | ₩28,636 | ₩29,535 | ₩27,322 | ₩28,436 | -0.70% | 8.7만 |
|---|
| 2026.04.27 | ₩28,113 | ₩29,294 | ₩27,684 | ₩29,200 | +3.86% | 9.2만 |
|---|
| 2026.04.24 | ₩28,167 | ₩30,688 | ₩26,653 | ₩29,374 | +4.29% | 12.9만 |
|---|
| 2026.04.23 | ₩29,086 | ₩29,501 | ₩25,947 | ₩27,094 | -6.85% | 14.1만 |
|---|
| 2026.04.22 | ₩28,851 | ₩31,198 | ₩27,903 | ₩29,991 | +3.95% | 19.7만 |
|---|
| 2026.04.21 | ₩34,779 | ₩35,115 | ₩26,993 | ₩27,510 | -20.90% | 44.2만 |
|---|
| 2026.04.20 | ₩27,510 | ₩31,185 | ₩27,498 | ₩31,025 | +12.78% | 24.4만 |
|---|
| 2026.04.17 | ₩28,838 | ₩29,862 | ₩27,550 | ₩29,347 | +1.77% | 25.6만 |
|---|
| 2026.04.16 | ₩29,897 | ₩29,897 | ₩26,450 | ₩26,732 | -10.59% | 51.4만 |
|---|
| 2026.04.15 | ₩23,875 | ₩28,234 | ₩23,633 | ₩27,858 | +16.69% | 30.6만 |
|---|
| 2026.04.14 | ₩22,802 | ₩23,137 | ₩21,782 | ₩22,292 | -2.24% | 19.8만 |
|---|
| 2026.04.13 | ₩17,759 | ₩21,434 | ₩17,705 | ₩21,337 | +20.15% | 13.7만 |
|---|
| 2026.04.10 | ₩19,864 | ₩20,442 | ₩18,577 | ₩18,950 | -4.60% | 8.2만 |
|---|
| 2026.04.09 | ₩20,991 | ₩21,097 | ₩19,584 | ₩19,870 | -5.34% | 5.1만 |
|---|
| 2026.04.08 | ₩25,015 | ₩25,618 | ₩20,991 | ₩21,278 | -14.94% | 13.8만 |
|---|
| 2026.04.07 | ₩19,891 | ₩20,656 | ₩18,376 | ₩20,583 | +3.48% | 13만 |
|---|
| 2026.04.06 | ₩21,487 | ₩22,534 | ₩20,542 | ₩20,803 | -3.18% | 6.7만 |
|---|
| 2026.04.02 | ₩18,791 | ₩21,340 | ₩18,604 | ₩21,251 | +13.09% | 4.5만 |
|---|
| 2026.04.01 | ₩23,030 | ₩23,739 | ₩20,535 | ₩20,712 | -10.06% | 15.5만 |
|---|
| 2026.03.31 | ₩18,443 | ₩22,265 | ₩17,906 | ₩21,982 | +19.19% | 14.6만 |
|---|
| 2026.03.30 | ₩16,887 | ₩17,665 | ₩16,216 | ₩17,107 | +1.30% | 8.4만 |
|---|
| 2026.03.27 | ₩16,994 | ₩17,371 | ₩16,350 | ₩16,458 | -3.16% | 5.7만 |
|---|
| 2026.03.26 | ₩19,288 | ₩19,690 | ₩17,524 | ₩17,540 | -9.06% | 8.2만 |
|---|
| 2026.03.25 | ₩20,642 | ₩21,069 | ₩19,314 | ₩20,051 | -2.87% | 9.1만 |
|---|
| 2026.03.24 | ₩21,849 | ₩22,272 | ₩19,368 | ₩19,439 | -11.03% | 11.1만 |
|---|
| 2026.03.23 | ₩21,554 | ₩23,157 | ₩21,152 | ₩22,905 | +6.27% | 11.4만 |
|---|
| 2026.03.20 | ₩22,534 | ₩23,086 | ₩20,307 | ₩20,662 | -8.30% | 11.9만 |
|---|
| 2026.03.19 | ₩24,572 | ₩24,572 | ₩21,514 | ₩23,137 | -5.84% | 14.2만 |
|---|
| 2026.03.18 | ₩29,240 | ₩29,825 | ₩26,718 | ₩26,783 | -8.40% | 11만 |
|---|
| 2026.03.17 | ₩28,221 | ₩31,225 | ₩28,113 | ₩30,206 | +7.03% | 14.6만 |
|---|
| 2026.03.16 | ₩27,899 | ₩29,133 | ₩26,611 | ₩28,167 | +0.96% | 15.4만 |
|---|
| 2026.03.13 | ₩28,703 | ₩30,125 | ₩25,270 | ₩26,504 | -7.66% | 12.8만 |
|---|
| 2026.03.12 | ₩29,240 | ₩29,857 | ₩27,523 | ₩27,845 | -4.77% | 8.8만 |
|---|
| 2026.03.11 | ₩31,171 | ₩32,352 | ₩29,884 | ₩30,367 | -2.58% | 8.8만 |
|---|
| 2026.03.10 | ₩33,317 | ₩34,605 | ₩31,118 | ₩31,161 | -6.47% | 6.8만 |
|---|
| 2026.03.09 | ₩31,708 | ₩33,854 | ₩28,972 | ₩33,800 | +6.60% | 11.6만 |
|---|
| 2026.03.06 | ₩32,352 | ₩36,107 | ₩32,352 | ₩32,695 | +1.06% | 9.2만 |
|---|
| 2026.03.05 | ₩32,995 | ₩36,000 | ₩31,407 | ₩34,337 | +4.07% | 11.2만 |
|---|
| 2026.03.04 | ₩37,288 | ₩38,253 | ₩33,478 | ₩33,806 | -9.34% | 10.1만 |
|---|
| 2026.03.03 | ₩34,015 | ₩37,449 | ₩33,639 | ₩36,429 | +7.10% | 11만 |
|---|
| 2026.03.02 | ₩31,922 | ₩37,770 | ₩30,313 | ₩37,770 | +18.32% | 16.9만 |
|---|
| 2026.02.27 | ₩41,526 | ₩43,887 | ₩36,912 | ₩37,556 | -9.56% | 39.8만 |
|---|
| 2026.02.26 | ₩38,522 | ₩42,116 | ₩37,502 | ₩41,580 | +7.94% | 35만 |
|---|
| 2026.02.25 | ₩38,361 | ₩39,702 | ₩36,912 | ₩37,100 | -3.29% | 15.3만 |
|---|
| 2026.02.24 | ₩31,493 | ₩36,644 | ₩30,903 | ₩35,764 | +13.56% | 10만 |
|---|
| 2026.02.23 | ₩29,991 | ₩32,405 | ₩28,757 | ₩31,531 | +5.13% | 5.8만 |
|---|
| 2026.02.20 | ₩30,367 | ₩34,015 | ₩30,045 | ₩31,654 | +4.24% | 7.9만 |
|---|
| 2026.02.19 | ₩28,703 | ₩31,708 | ₩27,781 | ₩31,708 | +10.47% | 4.8만 |
|---|
| 2026.02.18 | ₩27,684 | ₩30,313 | ₩27,040 | ₩29,294 | +5.81% | 4.4만 |
|---|
| 2026.02.17 | ₩28,113 | ₩28,918 | ₩25,812 | ₩27,791 | -1.15% | 4.8만 |
|---|
| 2026.02.13 | ₩30,259 | ₩31,171 | ₩28,596 | ₩28,811 | -4.79% | 6.4만 |
|---|
| 2026.02.12 | ₩32,566 | ₩32,566 | ₩28,060 | ₩29,025 | -10.87% | 8.3만 |
|---|
| 2026.02.11 | ₩36,429 | ₩36,483 | ₩29,991 | ₩33,317 | -8.54% | 15만 |
|---|
| 2026.02.10 | ₩41,472 | ₩42,760 | ₩35,678 | ₩35,839 | -13.58% | 9.3만 |
|---|
| 2026.02.09 | ₩37,556 | ₩42,170 | ₩36,858 | ₩41,258 | +9.86% | 11만 |
|---|
| 2026.02.06 | ₩31,225 | ₩40,292 | ₩30,957 | ₩38,736 | +24.05% | 12.5만 |
|---|
| 2026.02.05 | ₩33,586 | ₩34,525 | ₩28,650 | ₩29,133 | -13.26% | 9.3만 |
|---|
| 2026.02.04 | ₩36,644 | ₩36,644 | ₩31,171 | ₩35,893 | -2.05% | 12.6만 |
|---|
| 2026.02.03 | ₩40,131 | ₩40,346 | ₩34,337 | ₩37,717 | -6.02% | 13.2만 |
|---|
| 2026.02.02 | ₩38,790 | ₩40,346 | ₩37,261 | ₩39,165 | +0.97% | 6.7만 |
|---|
| 2026.01.30 | ₩44,691 | ₩45,228 | ₩38,200 | ₩39,326 | -12.00% | 13.7만 |
|---|
| 2026.01.29 | ₩51,505 | ₩51,505 | ₩44,209 | ₩45,979 | -10.73% | 10.5만 |
|---|
| 2026.01.28 | ₩56,656 | ₩56,656 | ₩51,816 | ₩52,331 | -7.63% | 5.6만 |
|---|
| 2026.01.27 | ₩55,368 | ₩55,851 | ₩50,861 | ₩55,368 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩59,392 | ₩59,553 | ₩53,919 | ₩54,456 | -8.31% | 7.1만 |
|---|
| 2026.01.23 | ₩67,440 | ₩67,601 | ₩57,943 | ₩60,089 | -10.90% | 8.9만 |
|---|
| 2026.01.22 | ₩65,556 | ₩67,386 | ₩64,167 | ₩67,118 | +2.38% | 4.1만 |
|---|
| 2026.01.21 | ₩63,496 | ₩65,454 | ₩57,782 | ₩63,899 | +0.63% | 5.4만 |
|---|
| 2026.01.20 | ₩63,845 | ₩67,332 | ₩61,431 | ₩61,860 | -3.11% | 8.1만 |
|---|
| 2026.01.16 | ₩68,674 | ₩74,704 | ₩68,647 | ₩70,444 | +2.58% | 8.4만 |
|---|
| 2026.01.15 | ₩73,609 | ₩74,307 | ₩68,110 | ₩68,459 | -7.00% | 5.6만 |
|---|
| 2026.01.14 | ₩68,459 | ₩73,288 | ₩67,064 | ₩72,966 | +6.58% | 5.7만 |
|---|
| 2026.01.13 | ₩77,097 | ₩77,097 | ₩68,566 | ₩70,605 | -8.42% | 10.8만 |
|---|
| 2026.01.12 | ₩82,998 | ₩83,696 | ₩75,745 | ₩77,150 | -7.05% | 14.7만 |
|---|
| 2026.01.09 | ₩73,985 | ₩86,539 | ₩73,985 | ₩79,940 | +8.05% | 11.7만 |
|---|
| 2026.01.08 | ₩68,942 | ₩72,016 | ₩65,240 | ₩70,176 | +1.79% | 3.5만 |
|---|
| 2026.01.07 | ₩76,346 | ₩76,346 | ₩69,908 | ₩71,174 | -6.77% | 4.5만 |
|---|
| 2026.01.06 | ₩71,088 | ₩74,039 | ₩67,225 | ₩73,502 | +3.40% | 8.2만 |
|---|
| 2026.01.05 | ₩68,566 | ₩74,092 | ₩64,918 | ₩70,659 | +3.05% | 11.5만 |
|---|
| 2026.01.02 | ₩62,021 | ₩66,313 | ₩60,197 | ₩65,884 | +6.23% | 7.2만 |
|---|
| 2025.12.31 | ₩58,963 | ₩59,446 | ₩57,085 | ₩58,394 | -0.96% | 5만 |
|---|
| 2025.12.30 | ₩65,884 | ₩66,721 | ₩59,258 | ₩59,295 | -10.00% | 11.5만 |
|---|
| 2025.12.29 | ₩77,311 | ₩82,033 | ₩75,112 | ₩76,501 | -1.05% | 6.2만 |
|---|
| 2025.12.26 | ₩84,125 | ₩84,125 | ₩78,331 | ₩81,094 | -3.60% | 4.6만 |
|---|
| 2025.12.24 | ₩85,788 | ₩85,896 | ₩82,945 | ₩84,667 | -1.31% | 2.4만 |
|---|
| 2025.12.23 | ₩86,861 | ₩88,476 | ₩83,106 | ₩86,003 | -0.99% | 7.8만 |
|---|
| 2025.12.22 | ₩89,919 | ₩94,786 | ₩87,988 | ₩91,153 | +1.37% | 4만 |
|---|
| 2025.12.19 | ₩86,003 | ₩88,578 | ₩83,696 | ₩87,183 | +1.37% | 6.2만 |
|---|
| 2025.12.18 | ₩92,495 | ₩95,499 | ₩84,485 | ₩84,930 | -8.18% | 4.8만 |
|---|
| 2025.12.17 | ₩90,939 | ₩95,928 | ₩86,486 | ₩86,861 | -4.48% | 7.7만 |
|---|
| 2025.12.16 | ₩80,101 | ₩89,651 | ₩80,101 | ₩89,651 | +11.92% | 2.7만 |
|---|
| 2025.12.15 | ₩98,665 | ₩98,665 | ₩83,106 | ₩84,179 | -14.68% | 5.9만 |
|---|
| 2025.12.12 | ₩109,556 | ₩115,672 | ₩96,036 | ₩98,557 | -10.04% | 6.2만 |
|---|
| 2025.12.11 | ₩105,371 | ₩106,031 | ₩96,894 | ₩105,961 | +0.56% | 4만 |
|---|
| 2025.12.10 | ₩109,502 | ₩113,580 | ₩105,478 | ₩109,234 | -0.24% | 4.8만 |
|---|
| 2025.12.09 | ₩114,706 | ₩118,896 | ₩110,682 | ₩111,434 | -2.85% | 4.2만 |
|---|
| 2025.12.08 | ₩123,934 | ₩126,080 | ₩115,237 | ₩118,355 | -4.50% | 3.4만 |
|---|
| 2025.12.05 | ₩118,033 | ₩123,317 | ₩115,028 | ₩119,857 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩100,972 | ₩123,612 | ₩100,596 | ₩121,252 | +20.09% | 10.7만 |
|---|
| 2025.12.03 | ₩93,407 | ₩103,225 | ₩89,785 | ₩103,225 | +10.51% | 4.8만 |
|---|
| 2025.12.02 | ₩102,581 | ₩108,563 | ₩93,675 | ₩93,943 | -8.42% | 6만 |
|---|
| 2025.12.01 | ₩102,259 | ₩107,844 | ₩98,289 | ₩99,630 | -2.57% | 4.1만 |
|---|
| 2025.11.28 | ₩106,873 | ₩109,985 | ₩105,146 | ₩109,180 | +2.16% | 3.8만 |
|---|
| 2025.11.26 | ₩110,736 | ₩111,970 | ₩104,405 | ₩105,028 | -5.16% | 7.1만 |
|---|
| 2025.11.25 | ₩105,961 | ₩111,487 | ₩97,323 | ₩107,758 | +1.70% | 5.6만 |
|---|
| 2025.11.24 | ₩98,986 | ₩108,445 | ₩97,162 | ₩108,322 | +9.43% | 6.9만 |
|---|
| 2025.11.21 | ₩95,606 | ₩99,523 | ₩80,584 | ₩95,660 | +0.06% | 13.3만 |
|---|
| 2025.11.20 | ₩119,106 | ₩130,222 | ₩96,679 | ₩97,323 | -18.29% | 19.7만 |
|---|
| 2025.11.19 | ₩103,305 | ₩109,878 | ₩98,933 | ₩103,123 | -0.18% | 7.2만 |
|---|
| 2025.11.18 | ₩96,036 | ₩105,425 | ₩91,754 | ₩101,401 | +5.59% | 8.3만 |
|---|
| 2025.11.17 | ₩110,307 | ₩113,542 | ₩97,484 | ₩99,523 | -9.78% | 6.9만 |
|---|
| 2025.11.14 | ₩104,083 | ₩119,910 | ₩102,957 | ₩113,580 | +9.12% | 8.8만 |
|---|
| 2025.11.13 | ₩129,487 | ₩129,487 | ₩108,375 | ₩115,511 | -10.79% | 13.3만 |
|---|
| 2025.11.12 | ₩144,375 | ₩149,472 | ₩136,328 | ₩137,132 | -5.02% | 5.2만 |
|---|
| 2025.11.11 | ₩160,042 | ₩160,042 | ₩138,152 | ₩141,425 | -11.63% | 7.2만 |
|---|
| 2025.11.10 | ₩175,869 | ₩175,869 | ₩157,563 | ₩163,636 | -6.96% | 9.2만 |
|---|
| 2025.11.07 | ₩158,266 | ₩171,625 | ₩147,970 | ₩157,842 | -0.27% | 14만 |
|---|
| 2025.11.06 | ₩193,488 | ₩196,954 | ₩161,007 | ₩161,919 | -16.32% | 11.8만 |
|---|
| 2025.11.05 | ₩195,183 | ₩198,670 | ₩180,772 | ₩198,617 | +1.76% | 5.5만 |
|---|
| 2025.11.04 | ₩213,693 | ₩222,867 | ₩181,556 | ₩184,238 | -13.78% | 10만 |
|---|
| 2025.11.03 | ₩255,675 | ₩259,994 | ₩219,981 | ₩240,454 | -5.95% | 4.9만 |
|---|
| 2025.10.31 | ₩245,749 | ₩256,882 | ₩232,782 | ₩256,131 | +4.22% | 3.6만 |
|---|
| 2025.10.30 | ₩260,477 | ₩264,313 | ₩234,778 | ₩236,226 | -9.31% | 6만 |
|---|
| 2025.10.29 | ₩264,339 | ₩279,292 | ₩250,685 | ₩275,392 | +4.18% | 4.5만 |
|---|
| 2025.10.28 | ₩282,474 | ₩291,916 | ₩257,150 | ₩262,193 | -7.18% | 5만 |
|---|
| 2025.10.27 | ₩286,336 | ₩302,539 | ₩275,982 | ₩281,508 | -1.69% | 4.9만 |
|---|
| 2025.10.24 | ₩293,284 | ₩300,447 | ₩268,363 | ₩270,402 | -7.80% | 5.8만 |
|---|
| 2025.10.23 | ₩269,436 | ₩292,399 | ₩266,217 | ₩280,059 | +3.94% | 4.7만 |
|---|
| 2025.10.22 | ₩269,329 | ₩275,982 | ₩228,393 | ₩264,769 | -1.69% | 7.6만 |
|---|
| 2025.10.21 | ₩304,953 | ₩316,542 | ₩273,192 | ₩280,628 | -7.98% | 7.3만 |
|---|
| 2025.10.20 | ₩328,667 | ₩342,268 | ₩301,520 | ₩308,226 | -6.22% | 4.1만 |
|---|
| 2025.10.17 | ₩336,554 | ₩354,634 | ₩289,716 | ₩306,724 | -8.86% | 10.1만 |
|---|
| 2025.10.16 | ₩406,408 | ₩418,989 | ₩350,852 | ₩369,201 | -9.16% | 7.4만 |
|---|
| 2025.10.15 | ₩403,725 | ₩411,440 | ₩350,933 | ₩391,815 | -2.95% | 9.5만 |
|---|
| 2025.10.14 | ₩299,266 | ₩397,502 | ₩299,266 | ₩372,930 | +24.61% | 14.9만 |
|---|
| 2025.10.13 | ₩281,776 | ₩324,590 | ₩278,021 | ₩318,420 | +13.00% | 8.8만 |
|---|
| 2025.10.10 | ₩310,640 | ₩324,965 | ₩262,945 | ₩263,159 | -15.28% | 10.8만 |
|---|