시장 데이터를 불러오는 중
전체 종목
Defiance Space and Connective Tech ETF 과거 주가
Defiance Space and Connective Tech ETF · UFOX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Space and Connective Tech ETF · UFOX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,411 | ₩116,993 | ₩115,596 | ₩116,731 | +0.27% | 1.3만 |
| 2026.10.08 | ₩117,467 | ₩117,467 | ₩114,794 | ₩115,609 | -1.58% | 1.2만 |
| 2026.10.07 | ₩118,871 | ₩119,192 | ₩118,263 | ₩118,764 | -0.09% | 3.5만 |
| 2026.10.06 | ₩119,392 | ₩120,595 | ₩119,392 | ₩120,502 | +0.93% | 6.3만 |
| 2026.10.05 | ₩118,015 | ₩118,203 | ₩117,402 | ₩117,951 | -0.05% | 1.2만 |
| 2026.10.02 | ₩116,184 | ₩118,314 | ₩116,184 | ₩117,778 | +1.37% | 2.4만 |
| 2026.10.01 | ₩113,852 | ₩115,515 | ₩113,852 | ₩114,754 | +0.79% | 1.1만 |
| 2026.09.30 | ₩114,193 | ₩114,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,674 |
| -0.45% |
| 1.2만 |
| 2026.09.29 | ₩114,259 | ₩114,320 | ₩113,129 | ₩113,481 | -0.68% | 8천 |
|---|
| 2026.09.28 | ₩114,420 | ₩114,513 | ₩112,762 | ₩113,428 | -0.87% | 1.9만 |
|---|
| 2026.09.25 | ₩115,449 | ₩116,305 | ₩115,088 | ₩115,382 | -0.06% | 1.3만 |
|---|
| 2026.09.24 | ₩113,551 | ₩114,890 | ₩113,498 | ₩114,452 | +0.79% | 1.2만 |
|---|
| 2026.09.23 | ₩115,863 | ₩115,863 | ₩114,701 | ₩114,729 | -0.98% | 2만 |
|---|
| 2026.09.22 | ₩115,556 | ₩116,438 | ₩115,302 | ₩116,314 | +0.66% | 1.6만 |
|---|
| 2026.09.21 | ₩113,658 | ₩115,997 | ₩113,658 | ₩115,937 | +2.01% | 1.9만 |
|---|
| 2026.09.18 | ₩113,257 | ₩113,257 | ₩111,533 | ₩112,383 | -0.77% | 9.8천 |
|---|
| 2026.09.17 | ₩111,987 | ₩113,203 | ₩111,987 | ₩112,748 | +0.68% | 1.4만 |
|---|
| 2026.09.16 | ₩109,340 | ₩110,621 | ₩108,284 | ₩109,458 | +0.11% | 1.1만 |
|---|
| 2026.09.15 | ₩108,137 | ₩108,913 | ₩108,137 | ₩108,525 | +0.36% | 1.9만 |
|---|
| 2026.09.14 | ₩108,298 | ₩109,327 | ₩107,857 | ₩107,921 | -0.35% | 1.9만 |
|---|
| 2026.09.11 | ₩110,396 | ₩112,368 | ₩110,396 | ₩111,734 | +1.21% | 1만 |
|---|
| 2026.09.10 | ₩108,926 | ₩110,680 | ₩108,566 | ₩109,433 | +0.47% | 1.3만 |
|---|
| 2026.09.09 | ₩111,559 | ₩111,653 | ₩110,622 | ₩110,622 | -0.84% | 9.7천 |
|---|
| 2026.09.08 | ₩109,915 | ₩111,412 | ₩108,939 | ₩110,789 | +0.80% | 14만 |
|---|
| 2026.09.04 | ₩108,178 | ₩109,207 | ₩108,178 | ₩108,779 | +0.56% | 2.2만 |
|---|
| 2026.09.03 | ₩106,440 | ₩107,924 | ₩105,878 | ₩107,670 | +1.16% | 8.3만 |
|---|
| 2026.09.02 | ₩106,293 | ₩106,881 | ₩105,771 | ₩106,694 | +0.38% | 3.5만 |
|---|
| 2026.09.01 | ₩107,188 | ₩107,188 | ₩106,509 | ₩106,660 | -0.49% | 1.3만 |
|---|
| 2026.08.31 | ₩108,672 | ₩108,993 | ₩108,164 | ₩108,871 | +0.18% | 1.4만 |
|---|
| 2026.08.28 | ₩111,185 | ₩111,185 | ₩108,652 | ₩108,830 | -2.12% | 1.4만 |
|---|
| 2026.08.27 | ₩111,680 | ₩111,793 | ₩111,184 | ₩111,750 | +0.06% | 1.3만 |
|---|
| 2026.08.26 | ₩108,766 | ₩110,029 | ₩108,766 | ₩109,870 | +1.02% | 7.7천 |
|---|
| 2026.08.25 | ₩109,260 | ₩109,581 | ₩108,659 | ₩109,229 | -0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩109,233 | ₩109,233 | ₩107,509 | ₩107,948 | -1.18% | 1.5만 |
|---|
| 2026.08.21 | ₩111,172 | ₩111,172 | ₩109,574 | ₩110,816 | -0.32% | 1.3만 |
|---|
| 2026.08.20 | ₩110,985 | ₩111,205 | ₩109,795 | ₩110,273 | -0.64% | 1.3만 |
|---|
| 2026.08.19 | ₩114,152 | ₩114,152 | ₩110,303 | ₩111,426 | -2.39% | 2만 |
|---|
| 2026.08.18 | ₩114,928 | ₩114,928 | ₩112,963 | ₩113,334 | -1.39% | 2만 |
|---|
| 2026.08.17 | ₩117,735 | ₩119,185 | ₩117,735 | ₩118,002 | +0.23% | 1.8만 |
|---|
| 2026.08.14 | ₩117,534 | ₩118,376 | ₩116,264 | ₩117,467 | -0.06% | 1.8만 |
|---|
| 2026.08.13 | ₩116,639 | ₩118,898 | ₩116,639 | ₩117,314 | +0.58% | 6.8만 |
|---|
| 2026.08.12 | ₩116,010 | ₩117,882 | ₩115,756 | ₩117,338 | +1.14% | 3.1만 |
|---|
| 2026.08.11 | ₩114,366 | ₩114,635 | ₩113,203 | ₩113,717 | -0.57% | 1.3만 |
|---|
| 2026.08.10 | ₩115,663 | ₩116,144 | ₩114,032 | ₩114,086 | -1.36% | 2.5만 |
|---|
| 2026.08.07 | ₩114,874 | ₩116,044 | ₩113,792 | ₩116,010 | +0.99% | 4.6만 |
|---|
| 2026.08.06 | ₩111,132 | ₩114,527 | ₩111,105 | ₩112,708 | +1.42% | 1.6만 |
|---|
| 2026.08.05 | ₩114,634 | ₩114,783 | ₩112,856 | ₩112,990 | -1.43% | 2만 |
|---|
| 2026.08.04 | ₩109,474 | ₩115,984 | ₩109,474 | ₩115,597 | +5.59% | 3.3만 |
|---|
| 2026.08.03 | ₩105,330 | ₩109,354 | ₩105,330 | ₩109,328 | +3.80% | 1.7만 |
|---|
| 2026.07.31 | ₩107,696 | ₩107,944 | ₩104,742 | ₩106,306 | -1.29% | 2.8만 |
|---|
| 2026.07.30 | ₩103,726 | ₩106,004 | ₩103,726 | ₩106,004 | +2.20% | 2.8만 |
|---|
| 2026.07.29 | ₩104,609 | ₩105,023 | ₩101,113 | ₩101,200 | -3.26% | 3.6만 |
|---|
| 2026.07.28 | ₩105,838 | ₩105,838 | ₩102,189 | ₩105,066 | -0.73% | 3만 |
|---|
| 2026.07.27 | ₩107,843 | ₩107,990 | ₩105,063 | ₩106,934 | -0.84% | 4만 |
|---|
| 2026.07.24 | ₩109,608 | ₩109,862 | ₩106,433 | ₩106,841 | -2.52% | 4.1만 |
|---|
| 2026.07.23 | ₩110,878 | ₩112,107 | ₩109,494 | ₩110,477 | -0.36% | 3.9만 |
|---|
| 2026.07.22 | ₩111,359 | ₩113,444 | ₩111,359 | ₩111,664 | +0.27% | 3.3만 |
|---|
| 2026.07.21 | ₩110,249 | ₩112,548 | ₩110,183 | ₩112,400 | +1.95% | 19.4만 |
|---|
| 2026.07.20 | ₩109,247 | ₩109,942 | ₩108,131 | ₩108,240 | -0.92% | 2.3만 |
|---|
| 2026.07.17 | ₩105,531 | ₩109,608 | ₩104,662 | ₩108,218 | +2.55% | 5.8만 |
|---|
| 2026.07.16 | ₩111,172 | ₩111,733 | ₩107,670 | ₩108,123 | -2.74% | 3.5만 |
|---|
| 2026.07.15 | ₩116,264 | ₩116,679 | ₩111,533 | ₩113,511 | -2.37% | 3만 |
|---|
| 2026.07.14 | ₩116,879 | ₩117,147 | ₩115,476 | ₩115,720 | -0.99% | 2.9만 |
|---|
| 2026.07.13 | ₩117,588 | ₩117,588 | ₩114,778 | ₩115,275 | -1.97% | 2.9만 |
|---|
| 2026.07.10 | ₩119,967 | ₩119,967 | ₩117,815 | ₩119,009 | -0.80% | 2만 |
|---|
| 2026.07.09 | ₩119,646 | ₩121,170 | ₩119,312 | ₩120,341 | +0.58% | 3.3만 |
|---|
| 2026.07.08 | ₩115,128 | ₩117,334 | ₩114,807 | ₩117,307 | +1.89% | 2.5만 |
|---|
| 2026.07.07 | ₩117,895 | ₩118,523 | ₩115,102 | ₩115,823 | -1.76% | 5.6만 |
|---|
| 2026.07.06 | ₩120,502 | ₩122,186 | ₩119,940 | ₩120,007 | -0.41% | 3.4만 |
|---|
| 2026.07.02 | ₩123,255 | ₩124,258 | ₩117,467 | ₩118,550 | -3.82% | 5.7만 |
|---|
| 2026.07.01 | ₩124,645 | ₩125,621 | ₩123,108 | ₩123,119 | -1.22% | 5.9만 |
|---|
| 2026.06.30 | ₩122,373 | ₩127,050 | ₩122,373 | ₩127,034 | +3.81% | 2만 |
|---|
| 2026.06.29 | ₩119,606 | ₩122,868 | ₩117,066 | ₩122,707 | +2.59% | 2.6만 |
|---|
| 2026.06.26 | ₩116,131 | ₩118,256 | ₩115,944 | ₩117,689 | +1.34% | 3.4만 |
|---|
| 2026.06.25 | ₩121,598 | ₩121,598 | ₩115,790 | ₩118,204 | -2.79% | 5.1만 |
|---|
| 2026.06.24 | ₩121,852 | ₩121,852 | ₩117,835 | ₩118,813 | -2.49% | 6.1만 |
|---|
| 2026.06.23 | ₩120,716 | ₩123,670 | ₩120,709 | ₩121,785 | +0.89% | 7.3만 |
|---|
| 2026.06.22 | ₩127,185 | ₩127,423 | ₩124,993 | ₩125,822 | -1.07% | 9.3만 |
|---|
| 2026.06.18 | ₩128,054 | ₩128,054 | ₩125,568 | ₩127,332 | -0.56% | 4.8만 |
|---|
| 2026.06.17 | ₩127,078 | ₩130,727 | ₩125,608 | ₩125,647 | -1.13% | 3.5만 |
|---|
| 2026.06.16 | ₩129,498 | ₩129,899 | ₩126,036 | ₩126,036 | -2.67% | 4.1만 |
|---|
| 2026.06.15 | ₩130,580 | ₩130,714 | ₩128,709 | ₩130,135 | -0.34% | 4.6만 |
|---|
| 2026.06.12 | ₩129,310 | ₩129,391 | ₩125,501 | ₩126,931 | -1.84% | 4.4만 |
|---|
| 2026.06.11 | ₩122,894 | ₩128,801 | ₩122,894 | ₩128,749 | +4.76% | 5.5만 |
|---|
| 2026.06.10 | ₩122,680 | ₩125,220 | ₩121,853 | ₩122,026 | -0.53% | 5.2만 |
|---|
| 2026.06.09 | ₩130,233 | ₩130,249 | ₩119,165 | ₩124,243 | -4.60% | 8만 |
|---|
| 2026.06.08 | ₩130,353 | ₩130,943 | ₩127,599 | ₩128,201 | -1.65% | 2.6만 |
|---|
| 2026.06.05 | ₩135,419 | ₩135,419 | ₩126,136 | ₩127,271 | -6.02% | 6.3만 |
|---|
| 2026.06.04 | ₩134,417 | ₩139,610 | ₩133,441 | ₩138,558 | +3.08% | 2.4만 |
|---|
| 2026.06.03 | ₩141,795 | ₩141,795 | ₩138,012 | ₩138,554 | -2.29% | 3.7만 |
|---|
| 2026.06.02 | ₩138,841 | ₩142,477 | ₩138,747 | ₩142,129 | +2.37% | 20.2만 |
|---|
| 2026.06.01 | ₩136,582 | ₩138,106 | ₩133,983 | ₩137,163 | +0.43% | 4.3만 |
|---|
| 2026.05.29 | ₩136,475 | ₩137,317 | ₩133,187 | ₩137,170 | +0.51% | 7.4만 |
|---|
| 2026.05.28 | ₩136,315 | ₩137,865 | ₩134,757 | ₩137,424 | +0.81% | 7.1만 |
|---|
| 2026.05.27 | ₩138,440 | ₩138,440 | ₩134,149 | ₩136,702 | -1.26% | 7.7만 |
|---|
| 2026.05.26 | ₩136,689 | ₩137,504 | ₩135,072 | ₩136,809 | +0.09% | 6.8만 |
|---|
| 2026.05.22 | ₩129,792 | ₩133,160 | ₩129,792 | ₩132,879 | +2.38% | 7.6만 |
|---|
| 2026.05.21 | ₩125,782 | ₩128,782 | ₩125,782 | ₩128,361 | +2.05% | 7.8만 |
|---|
| 2026.05.20 | ₩124,886 | ₩127,412 | ₩124,584 | ₩127,177 | +1.83% | 3.8만 |
|---|
| 2026.05.19 | ₩121,985 | ₩125,087 | ₩120,087 | ₩124,485 | +2.05% | 2.5만 |
|---|
| 2026.05.18 | ₩126,303 | ₩126,771 | ₩122,091 | ₩124,031 | -1.80% | 5.1만 |
|---|
| 2026.05.15 | ₩123,964 | ₩125,701 | ₩122,868 | ₩124,311 | +0.28% | 2.9만 |
|---|
| 2026.05.14 | ₩124,552 | ₩127,173 | ₩124,405 | ₩126,851 | +1.85% | 4.3만 |
|---|
| 2026.05.13 | ₩123,830 | ₩125,100 | ₩122,226 | ₩124,044 | +0.17% | 7.2만 |
|---|
| 2026.05.12 | ₩123,523 | ₩124,485 | ₩119,299 | ₩122,467 | -0.85% | 5만 |
|---|
| 2026.05.11 | ₩122,600 | ₩126,236 | ₩122,421 | ₩125,795 | +2.61% | 5.6만 |
|---|
| 2026.05.08 | ₩117,427 | ₩122,225 | ₩117,427 | ₩122,026 | +3.92% | 3.7만 |
|---|
| 2026.05.07 | ₩117,534 | ₩117,534 | ₩114,553 | ₩115,355 | -1.85% | 3.4만 |
|---|
| 2026.05.06 | ₩116,131 | ₩117,521 | ₩115,275 | ₩117,401 | +1.09% | 6.8만 |
|---|
| 2026.05.05 | ₩115,369 | ₩116,171 | ₩114,981 | ₩115,894 | +0.46% | 8.2만 |
|---|
| 2026.05.04 | ₩113,845 | ₩114,231 | ₩112,949 | ₩113,610 | -0.21% | 3.9만 |
|---|
| 2026.05.01 | ₩112,655 | ₩115,898 | ₩112,428 | ₩113,637 | +0.87% | 4.7만 |
|---|
| 2026.04.30 | ₩110,289 | ₩112,421 | ₩109,721 | ₩112,421 | +1.93% | 2.9만 |
|---|
| 2026.04.29 | ₩106,614 | ₩108,739 | ₩106,119 | ₩108,645 | +1.91% | 1.5만 |
|---|
| 2026.04.28 | ₩106,226 | ₩107,654 | ₩105,344 | ₩106,360 | +0.13% | 2만 |
|---|
| 2026.04.27 | ₩110,076 | ₩110,076 | ₩107,639 | ₩108,830 | -1.13% | 2.4만 |
|---|
| 2026.04.24 | ₩110,196 | ₩110,594 | ₩109,300 | ₩110,276 | +0.07% | 2.3만 |
|---|
| 2026.04.23 | ₩108,792 | ₩109,160 | ₩106,064 | ₩107,798 | -0.91% | 2.2만 |
|---|
| 2026.04.22 | ₩109,715 | ₩109,942 | ₩108,744 | ₩109,505 | -0.19% | 2.9만 |
|---|
| 2026.04.21 | ₩109,153 | ₩109,915 | ₩107,984 | ₩108,085 | -0.98% | 2.8만 |
|---|
| 2026.04.20 | ₩106,320 | ₩108,298 | ₩106,320 | ₩108,298 | +1.86% | 1.6만 |
|---|
| 2026.04.17 | ₩106,948 | ₩107,335 | ₩106,560 | ₩106,991 | +0.04% | 2.7만 |
|---|
| 2026.04.16 | ₩102,764 | ₩105,865 | ₩102,764 | ₩105,825 | +2.98% | 4.5만 |
|---|
| 2026.04.15 | ₩101,507 | ₩102,403 | ₩100,866 | ₩102,283 | +0.76% | 1.8만 |
|---|
| 2026.04.14 | ₩102,657 | ₩102,657 | ₩100,492 | ₩101,156 | -1.46% | 5.7만 |
|---|
| 2026.04.13 | ₩98,045 | ₩100,853 | ₩98,045 | ₩100,812 | +2.82% | 3만 |
|---|
| 2026.04.10 | ₩98,941 | ₩99,248 | ₩98,293 | ₩98,647 | -0.30% | 3.3만 |
|---|
| 2026.04.09 | ₩98,914 | ₩99,703 | ₩97,497 | ₩98,001 | -0.92% | 2.1만 |
|---|
| 2026.04.08 | ₩100,144 | ₩100,251 | ₩97,884 | ₩99,101 | -1.04% | 3.8만 |
|---|
| 2026.04.07 | ₩95,426 | ₩96,040 | ₩93,768 | ₩96,040 | +0.64% | 5.1만 |
|---|
| 2026.04.06 | ₩96,147 | ₩96,575 | ₩95,145 | ₩95,680 | -0.49% | 1.3만 |
|---|
| 2026.04.02 | ₩90,319 | ₩95,880 | ₩90,319 | ₩95,848 | +6.12% | 3만 |
|---|
| 2026.04.01 | ₩92,498 | ₩93,875 | ₩92,498 | ₩92,719 | +0.24% | 2.6만 |
|---|
| 2026.03.31 | ₩88,675 | ₩91,148 | ₩88,421 | ₩91,128 | +2.77% | 6.6천 |
|---|
| 2026.03.30 | ₩90,507 | ₩90,507 | ₩86,430 | ₩87,058 | -3.81% | 3.2만 |
|---|
| 2026.03.27 | ₩91,776 | ₩91,823 | ₩89,491 | ₩89,718 | -2.24% | 2.5만 |
|---|
| 2026.03.26 | ₩94,610 | ₩94,958 | ₩92,191 | ₩92,231 | -2.51% | 2.9만 |
|---|
| 2026.03.25 | ₩93,982 | ₩96,548 | ₩93,982 | ₩95,503 | +1.62% | 5.8만 |
|---|
| 2026.03.24 | ₩92,565 | ₩93,461 | ₩92,218 | ₩92,752 | +0.20% | 3.5만 |
|---|
| 2026.03.23 | ₩92,525 | ₩93,594 | ₩92,084 | ₩92,981 | +0.49% | 2만 |
|---|
| 2026.03.20 | ₩93,928 | ₩94,142 | ₩90,373 | ₩90,973 | -3.15% | 5.1만 |
|---|
| 2026.03.19 | ₩91,162 | ₩94,263 | ₩90,974 | ₩93,942 | +3.05% | 2.6만 |
|---|
| 2026.03.18 | ₩92,792 | ₩93,835 | ₩92,231 | ₩92,231 | -0.61% | 2.9만 |
|---|
| 2026.03.17 | ₩92,418 | ₩93,140 | ₩92,227 | ₩92,707 | +0.31% | 2.9만 |
|---|
| 2026.03.16 | ₩91,616 | ₩92,659 | ₩91,616 | ₩92,191 | +0.63% | 2.3만 |
|---|
| 2026.03.13 | ₩91,001 | ₩92,639 | ₩90,159 | ₩90,450 | -0.61% | 3.5만 |
|---|
| 2026.03.12 | ₩90,774 | ₩91,656 | ₩90,201 | ₩90,573 | -0.22% | 8.3천 |
|---|
| 2026.03.11 | ₩91,148 | ₩92,318 | ₩91,148 | ₩91,605 | +0.50% | 5.6만 |
|---|
| 2026.03.10 | ₩90,707 | ₩92,177 | ₩90,707 | ₩91,041 | +0.37% | 8.6천 |
|---|
| 2026.03.09 | ₩87,232 | ₩90,600 | ₩87,085 | ₩90,591 | +3.85% | 1.2만 |
|---|
| 2026.03.06 | ₩88,782 | ₩90,341 | ₩88,542 | ₩88,568 | -0.24% | 1.1만 |
|---|
| 2026.03.05 | ₩91,162 | ₩91,514 | ₩89,016 | ₩90,318 | -0.93% | 1.7만 |
|---|
| 2026.03.04 | ₩91,228 | ₩92,331 | ₩91,228 | ₩92,005 | +0.85% | 2.5만 |
|---|
| 2026.03.03 | ₩89,411 | ₩91,335 | ₩88,729 | ₩90,429 | +1.14% | 1.4만 |
|---|
| 2026.03.02 | ₩88,555 | ₩92,017 | ₩88,555 | ₩92,013 | +3.90% | 1.8만 |
|---|
| 2026.02.27 | ₩88,983 | ₩90,199 | ₩88,662 | ₩90,108 | +1.26% | 9.2천 |
|---|
| 2026.02.26 | ₩91,496 | ₩91,496 | ₩89,132 | ₩90,235 | -1.38% | 9.2천 |
|---|
| 2026.02.25 | ₩91,242 | ₩91,990 | ₩91,242 | ₩91,603 | +0.40% | 3.7만 |
|---|
| 2026.02.24 | ₩88,715 | ₩90,961 | ₩88,715 | ₩90,704 | +2.24% | 2만 |
|---|
| 2026.02.23 | ₩89,290 | ₩89,290 | ₩88,167 | ₩88,748 | -0.61% | 1.7만 |
|---|
| 2026.02.20 | ₩89,424 | ₩90,901 | ₩89,424 | ₩89,947 | +0.58% | 1.6만 |
|---|
| 2026.02.19 | ₩89,865 | ₩90,213 | ₩89,558 | ₩90,195 | +0.37% | 4.1만 |
|---|
| 2026.02.18 | ₩90,413 | ₩91,135 | ₩89,945 | ₩90,477 | +0.07% | 8.7천 |
|---|
| 2026.02.17 | ₩89,825 | ₩90,894 | ₩88,889 | ₩90,310 | +0.54% | 8천 |
|---|
| 2026.02.13 | ₩89,250 | ₩90,894 | ₩88,281 | ₩90,418 | +1.31% | 9.8천 |
|---|
| 2026.02.12 | ₩90,827 | ₩90,827 | ₩88,635 | ₩88,876 | -2.15% | 1.4만 |
|---|
| 2026.02.11 | ₩91,937 | ₩91,937 | ₩89,825 | ₩91,051 | -0.96% | 1.4만 |
|---|
| 2026.02.10 | ₩91,817 | ₩92,030 | ₩90,874 | ₩91,028 | -0.86% | 9.5만 |
|---|
| 2026.02.09 | ₩89,544 | ₩91,857 | ₩89,477 | ₩91,706 | +2.41% | 1.4만 |
|---|
| 2026.02.06 | ₩88,047 | ₩90,158 | ₩88,047 | ₩90,158 | +2.40% | 1.8만 |
|---|
| 2026.02.05 | ₩85,761 | ₩87,419 | ₩85,761 | ₩86,356 | +0.69% | 1.8만 |
|---|
| 2026.02.04 | ₩88,983 | ₩89,159 | ₩85,601 | ₩86,922 | -2.32% | 4.4만 |
|---|
| 2026.02.03 | ₩89,705 | ₩89,705 | ₩87,178 | ₩88,956 | -0.83% | 5.9만 |
|---|
| 2026.02.02 | ₩88,221 | ₩90,025 | ₩88,201 | ₩89,293 | +1.22% | 7.2만 |
|---|
| 2026.01.30 | ₩89,624 | ₩90,761 | ₩88,395 | ₩88,622 | -1.12% | 8.6천 |
|---|
| 2026.01.29 | ₩91,295 | ₩91,295 | ₩88,622 | ₩90,303 | -1.09% | 1.2만 |
|---|
| 2026.01.28 | ₩90,948 | ₩91,736 | ₩90,547 | ₩91,480 | +0.58% | 1.6만 |
|---|
| 2026.01.27 | ₩89,731 | ₩90,680 | ₩89,731 | ₩90,492 | +0.85% | 2.1만 |
|---|
| 2026.01.26 | ₩88,475 | ₩89,170 | ₩88,475 | ₩88,829 | +0.40% | 2.8만 |
|---|
| 2026.01.23 | ₩88,408 | ₩88,609 | ₩87,726 | ₩87,967 | -0.50% | 2만 |
|---|
| 2026.01.22 | ₩88,395 | ₩88,809 | ₩87,833 | ₩88,471 | +0.09% | 2.2만 |
|---|
| 2026.01.21 | ₩87,111 | ₩87,439 | ₩85,541 | ₩86,930 | -0.21% | 1.6만 |
|---|
| 2026.01.20 | ₩86,510 | ₩88,040 | ₩86,350 | ₩86,419 | -0.11% | 2.3만 |
|---|
| 2026.01.16 | ₩89,010 | ₩89,397 | ₩88,208 | ₩88,532 | -0.54% | 2.5만 |
|---|
| 2026.01.15 | ₩88,595 | ₩89,263 | ₩88,399 | ₩88,399 | -0.22% | 4.5만 |
|---|
| 2026.01.14 | ₩87,900 | ₩87,900 | ₩86,637 | ₩87,514 | -0.44% | 1.6만 |
|---|
| 2026.01.13 | ₩88,502 | ₩88,943 | ₩88,054 | ₩88,368 | -0.15% | 1.9만 |
|---|
| 2026.01.12 | ₩86,430 | ₩88,167 | ₩86,430 | ₩88,155 | +2.00% | 1.6만 |
|---|
| 2026.01.09 | ₩85,895 | ₩86,964 | ₩85,895 | ₩86,767 | +1.01% | 3.4만 |
|---|
| 2026.01.08 | ₩86,764 | ₩86,764 | ₩85,561 | ₩85,691 | -1.24% | 8.4천 |
|---|
| 2026.01.07 | ₩88,114 | ₩88,114 | ₩86,978 | ₩86,978 | -1.29% | 4.9만 |
|---|
| 2026.01.06 | ₩87,285 | ₩88,417 | ₩86,603 | ₩88,385 | +1.26% | 1.5만 |
|---|
| 2026.01.05 | ₩87,526 | ₩87,590 | ₩86,702 | ₩87,169 | -0.41% | 5.6만 |
|---|
| 2026.01.02 | ₩86,403 | ₩86,784 | ₩85,915 | ₩86,570 | +0.19% | 1.5만 |
|---|
| 2025.12.31 | ₩86,350 | ₩86,350 | ₩85,294 | ₩85,328 | -1.18% | 2만 |
|---|
| 2025.12.30 | ₩86,109 | ₩86,550 | ₩86,002 | ₩86,350 | +0.28% | 1.4만 |
|---|
| 2025.12.29 | ₩85,668 | ₩86,470 | ₩85,668 | ₩86,054 | +0.45% | 1.7만 |
|---|
| 2025.12.26 | ₩86,857 | ₩86,857 | ₩86,396 | ₩86,636 | -0.26% | 1.1만 |
|---|
| 2025.12.24 | ₩87,232 | ₩87,365 | ₩86,697 | ₩86,724 | -0.58% | 8천 |
|---|
| 2025.12.23 | ₩86,510 | ₩87,049 | ₩86,483 | ₩87,004 | +0.57% | 9.6천 |
|---|
| 2025.12.22 | ₩86,670 | ₩87,312 | ₩86,644 | ₩87,218 | +0.63% | 1.7만 |
|---|
| 2025.12.19 | ₩84,010 | ₩85,855 | ₩84,010 | ₩85,855 | +2.20% | 1.3만 |
|---|
| 2025.12.18 | ₩84,197 | ₩84,251 | ₩83,355 | ₩83,571 | -0.74% | 1.9만 |
|---|
| 2025.12.17 | ₩85,066 | ₩85,347 | ₩82,593 | ₩82,620 | -2.88% | 1.8만 |
|---|
| 2025.12.16 | ₩85,106 | ₩85,489 | ₩84,411 | ₩84,913 | -0.23% | 1.3만 |
|---|
| 2025.12.15 | ₩87,566 | ₩87,566 | ₩85,641 | ₩85,666 | -2.17% | 2.6만 |
|---|
| 2025.12.12 | ₩89,651 | ₩89,651 | ₩86,938 | ₩87,101 | -2.84% | 1.4만 |
|---|
| 2025.12.11 | ₩89,798 | ₩90,413 | ₩88,635 | ₩90,350 | +0.61% | 2.3만 |
|---|
| 2025.12.10 | ₩89,277 | ₩90,787 | ₩89,016 | ₩90,396 | +1.25% | 4.2만 |
|---|
| 2025.12.09 | ₩88,889 | ₩89,464 | ₩88,836 | ₩89,306 | +0.47% | 1.7만 |
|---|
| 2025.12.08 | ₩88,956 | ₩89,230 | ₩88,715 | ₩89,132 | +0.20% | 3.4만 |
|---|
| 2025.12.05 | ₩88,141 | ₩88,715 | ₩88,141 | ₩88,453 | +0.35% | 1만 |
|---|
| 2025.12.04 | ₩86,938 | ₩88,101 | ₩86,938 | ₩87,888 | +1.09% | 1.6만 |
|---|
| 2025.12.03 | ₩86,243 | ₩87,106 | ₩85,646 | ₩87,106 | +1.00% | 1.1만 |
|---|
| 2025.12.02 | ₩86,082 | ₩86,831 | ₩85,708 | ₩86,067 | -0.02% | 3만 |
|---|
| 2025.12.01 | ₩85,441 | ₩85,816 | ₩84,839 | ₩85,227 | -0.25% | 4.5만 |
|---|
| 2025.11.28 | ₩85,828 | ₩86,296 | ₩85,594 | ₩86,239 | +0.48% | 1.9만 |
|---|
| 2025.11.26 | ₩85,320 | ₩86,109 | ₩85,136 | ₩85,610 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩83,783 | ₩84,852 | ₩82,968 | ₩84,711 | +1.11% | 3.1만 |
|---|
| 2025.11.24 | ₩81,725 | ₩83,850 | ₩81,725 | ₩83,845 | +2.59% | 2만 |
|---|
| 2025.11.21 | ₩80,802 | ₩82,019 | ₩79,532 | ₩81,238 | +0.54% | 5.1만 |
|---|
| 2025.11.20 | ₩85,200 | ₩85,387 | ₩80,535 | ₩80,693 | -5.29% | 4.6만 |
|---|
| 2025.11.19 | ₩83,141 | ₩84,505 | ₩82,928 | ₩83,422 | +0.34% | 1.5만 |
|---|
| 2025.11.18 | ₩83,248 | ₩84,117 | ₩82,460 | ₩83,390 | +0.17% | 8.1만 |
|---|
| 2025.11.17 | ₩85,187 | ₩85,955 | ₩83,643 | ₩84,058 | -1.32% | 3.1만 |
|---|
| 2025.11.14 | ₩83,984 | ₩86,884 | ₩83,863 | ₩85,898 | +2.28% | 3.1만 |
|---|
| 2025.11.13 | ₩88,288 | ₩88,288 | ₩85,340 | ₩85,922 | -2.68% | 2.6만 |
|---|
| 2025.11.12 | ₩88,996 | ₩89,237 | ₩88,475 | ₩88,595 | -0.45% | 4.9만 |
|---|
| 2025.11.11 | ₩88,609 | ₩88,784 | ₩88,181 | ₩88,379 | -0.26% | 2.2만 |
|---|
| 2025.11.10 | ₩89,170 | ₩89,584 | ₩88,468 | ₩89,010 | -0.18% | 1.7만 |
|---|
| 2025.11.07 | ₩86,550 | ₩87,379 | ₩85,280 | ₩87,323 | +0.89% | 2.3만 |
|---|
| 2025.11.06 | ₩88,662 | ₩88,876 | ₩87,111 | ₩87,451 | -1.37% | 2.3만 |
|---|
| 2025.11.05 | ₩87,018 | ₩88,662 | ₩87,018 | ₩88,214 | +1.37% | 3.8만 |
|---|
| 2025.11.04 | ₩88,074 | ₩88,575 | ₩86,844 | ₩86,924 | -1.31% | 1.7만 |
|---|
| 2025.11.03 | ₩91,175 | ₩91,175 | ₩89,531 | ₩89,878 | -1.42% | 1.4만 |
|---|
| 2025.10.31 | ₩90,333 | ₩91,041 | ₩89,862 | ₩90,707 | +0.41% | 2.7만 |
|---|
| 2025.10.30 | ₩88,742 | ₩90,112 | ₩88,742 | ₩89,517 | +0.87% | 2.9만 |
|---|
| 2025.10.29 | ₩90,199 | ₩90,199 | ₩88,715 | ₩89,201 | -1.11% | 2.2만 |
|---|
| 2025.10.28 | ₩88,836 | ₩89,771 | ₩88,675 | ₩89,370 | +0.60% | 5.8만 |
|---|
| 2025.10.27 | ₩88,475 | ₩88,582 | ₩87,940 | ₩88,582 | +0.12% | 1.9만 |
|---|
| 2025.10.24 | ₩87,553 | ₩87,553 | ₩87,098 | ₩87,233 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩85,280 | ₩86,543 | ₩85,280 | ₩86,348 | +1.25% | 1.4만 |
|---|
| 2025.10.22 | ₩85,748 | ₩85,755 | ₩83,649 | ₩84,795 | -1.11% | 1.8만 |
|---|
| 2025.10.21 | ₩86,510 | ₩86,797 | ₩86,015 | ₩86,350 | -0.19% | 2.3만 |
|---|
| 2025.10.20 | ₩86,350 | ₩86,938 | ₩86,350 | ₩86,616 | +0.31% | 4만 |
|---|
| 2025.10.17 | ₩85,548 | ₩86,128 | ₩84,812 | ₩85,783 | +0.28% | 1.6만 |
|---|
| 2025.10.16 | ₩87,619 | ₩87,627 | ₩86,269 | ₩86,440 | -1.35% | 1.4만 |
|---|
| 2025.10.15 | ₩87,098 | ₩87,633 | ₩85,949 | ₩86,908 | -0.22% | 2.6만 |
|---|
| 2025.10.14 | ₩84,639 | ₩86,617 | ₩83,949 | ₩85,775 | +1.34% | 4.5만 |
|---|
| 2025.10.13 | ₩85,213 | ₩86,029 | ₩85,213 | ₩85,721 | +0.60% | 3.6만 |
|---|
| 2025.10.10 | ₩87,165 | ₩87,312 | ₩83,061 | ₩83,101 | -4.66% | 7.9만 |
|---|