시장 데이터를 불러오는 중
전체 종목
Defiance Oil Enhanced Options Income ETF 과거 주가
Defiance Oil Enhanced Options Income ETF · USOY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Oil Enhanced Options Income ETF · USOY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,874 | ₩9,874 | ₩9,753 | ₩9,807 | -0.68% | 27.5만 |
| 2026.10.08 | ₩9,807 | ₩9,940 | ₩9,726 | ₩9,793 | -0.14% | 54.3만 |
| 2026.10.07 | ₩9,767 | ₩9,901 | ₩9,659 | ₩9,720 | -0.48% | 37.4만 |
| 2026.10.06 | ₩9,659 | ₩9,780 | ₩9,595 | ₩9,767 | +1.11% | 28.5만 |
| 2026.10.05 | ₩9,820 | ₩9,874 | ₩9,686 | ₩9,726 | -0.96% | 69.9만 |
| 2026.10.02 | ₩9,928 | ₩9,961 | ₩9,552 | ₩9,914 | -0.14% | 55만 |
| 2026.10.01 | ₩9,887 | ₩10,102 | ₩9,820 | ₩10,055 | +1.70% | 26.1만 |
| 2026.09.30 | ₩9,847 | ₩10,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,874 |
| +0.27% |
| 42.4만 |
| 2026.09.29 | ₩9,860 | ₩9,948 | ₩9,706 | ₩9,713 | -1.50% | 30.5만 |
|---|
| 2026.09.28 | ₩10,250 | ₩10,303 | ₩9,914 | ₩10,062 | -1.83% | 53.8만 |
|---|
| 2026.09.25 | ₩10,089 | ₩10,196 | ₩9,928 | ₩9,981 | -1.06% | 41.9만 |
|---|
| 2026.09.24 | ₩10,129 | ₩10,377 | ₩10,102 | ₩10,255 | +1.25% | 33.5만 |
|---|
| 2026.09.23 | ₩9,954 | ₩10,109 | ₩9,934 | ₩10,075 | +1.21% | 42.8만 |
|---|
| 2026.09.22 | ₩9,901 | ₩10,028 | ₩9,699 | ₩9,800 | -1.02% | 46.8만 |
|---|
| 2026.09.21 | ₩10,370 | ₩10,370 | ₩9,954 | ₩10,048 | -3.10% | 90.3만 |
|---|
| 2026.09.18 | ₩10,397 | ₩10,451 | ₩10,357 | ₩10,357 | -0.39% | 78.8만 |
|---|
| 2026.09.17 | ₩10,303 | ₩10,411 | ₩10,250 | ₩10,362 | +0.57% | 54.3만 |
|---|
| 2026.09.16 | ₩10,692 | ₩10,692 | ₩10,437 | ₩10,504 | -1.76% | 35.6만 |
|---|
| 2026.09.15 | ₩10,652 | ₩10,920 | ₩10,632 | ₩10,793 | +1.32% | 60.7만 |
|---|
| 2026.09.14 | ₩10,639 | ₩10,732 | ₩10,424 | ₩10,531 | -1.01% | 69.3만 |
|---|
| 2026.09.11 | ₩10,377 | ₩10,411 | ₩10,283 | ₩10,402 | +0.25% | 34.1만 |
|---|
| 2026.09.10 | ₩10,451 | ₩10,672 | ₩10,323 | ₩10,659 | +1.99% | 54.1만 |
|---|
| 2026.09.09 | ₩10,196 | ₩10,303 | ₩10,162 | ₩10,283 | +0.86% | 53.3만 |
|---|
| 2026.09.08 | ₩9,981 | ₩10,062 | ₩9,928 | ₩10,048 | +0.67% | 70만 |
|---|
| 2026.09.04 | ₩9,767 | ₩9,867 | ₩9,632 | ₩9,854 | +0.89% | 28.4만 |
|---|
| 2026.09.03 | ₩9,874 | ₩9,941 | ₩9,796 | ₩9,854 | -0.20% | 31.4만 |
|---|
| 2026.09.02 | ₩9,820 | ₩9,941 | ₩9,741 | ₩9,907 | +0.89% | 18만 |
|---|
| 2026.09.01 | ₩9,659 | ₩9,874 | ₩9,611 | ₩9,867 | +2.15% | 28.7만 |
|---|
| 2026.08.31 | ₩9,431 | ₩9,538 | ₩9,431 | ₩9,498 | +0.71% | 33.5만 |
|---|
| 2026.08.28 | ₩9,243 | ₩9,323 | ₩9,203 | ₩9,304 | +0.65% | 26.3만 |
|---|
| 2026.08.27 | ₩9,163 | ₩9,351 | ₩9,163 | ₩9,317 | +1.68% | 21만 |
|---|
| 2026.08.26 | ₩9,149 | ₩9,364 | ₩9,109 | ₩9,238 | +0.97% | 34.7만 |
|---|
| 2026.08.25 | ₩9,297 | ₩9,378 | ₩9,149 | ₩9,149 | -1.59% | 36.6만 |
|---|
| 2026.08.24 | ₩9,632 | ₩9,632 | ₩9,459 | ₩9,532 | -1.04% | 27.2만 |
|---|
| 2026.08.21 | ₩9,699 | ₩9,726 | ₩9,619 | ₩9,666 | -0.35% | 24.9만 |
|---|
| 2026.08.20 | ₩9,726 | ₩9,740 | ₩9,626 | ₩9,679 | -0.48% | 17.7만 |
|---|
| 2026.08.19 | ₩9,606 | ₩9,726 | ₩9,592 | ₩9,606 | 0.00% | 20만 |
|---|
| 2026.08.18 | ₩9,646 | ₩9,699 | ₩9,585 | ₩9,606 | -0.42% | 22.5만 |
|---|
| 2026.08.17 | ₩9,378 | ₩9,585 | ₩9,344 | ₩9,565 | +2.00% | 20.6만 |
|---|
| 2026.08.14 | ₩9,297 | ₩9,351 | ₩9,243 | ₩9,324 | +0.29% | 33만 |
|---|
| 2026.08.13 | ₩9,364 | ₩9,378 | ₩9,223 | ₩9,297 | -0.72% | 19만 |
|---|
| 2026.08.12 | ₩9,498 | ₩9,538 | ₩9,445 | ₩9,505 | +0.07% | 17만 |
|---|
| 2026.08.11 | ₩9,431 | ₩9,564 | ₩9,392 | ₩9,545 | +1.21% | 29.9만 |
|---|
| 2026.08.10 | ₩9,284 | ₩9,512 | ₩9,284 | ₩9,485 | +2.17% | 48.1만 |
|---|
| 2026.08.07 | ₩9,002 | ₩9,163 | ₩9,002 | ₩9,056 | +0.60% | 35.3만 |
|---|
| 2026.08.06 | ₩8,948 | ₩9,170 | ₩8,908 | ₩9,082 | +1.50% | 29.4만 |
|---|
| 2026.08.05 | ₩9,002 | ₩9,015 | ₩8,834 | ₩8,948 | -0.60% | 35.7만 |
|---|
| 2026.08.04 | ₩9,069 | ₩9,096 | ₩8,895 | ₩8,975 | -1.04% | 52.7만 |
|---|
| 2026.08.03 | ₩9,324 | ₩9,438 | ₩9,230 | ₩9,391 | +0.72% | 38.7만 |
|---|
| 2026.07.31 | ₩9,914 | ₩9,948 | ₩9,780 | ₩9,847 | -0.68% | 30.9만 |
|---|
| 2026.07.30 | ₩9,673 | ₩9,807 | ₩9,659 | ₩9,740 | +0.69% | 38.8만 |
|---|
| 2026.07.29 | ₩9,807 | ₩9,954 | ₩9,807 | ₩9,928 | +1.23% | 49.1만 |
|---|
| 2026.07.28 | ₩9,498 | ₩9,592 | ₩9,170 | ₩9,270 | -2.40% | 29.2만 |
|---|
| 2026.07.27 | ₩9,860 | ₩9,860 | ₩9,606 | ₩9,606 | -2.59% | 51만 |
|---|
| 2026.07.24 | ₩10,504 | ₩10,504 | ₩10,208 | ₩10,370 | -1.28% | 47만 |
|---|
| 2026.07.23 | ₩10,451 | ₩10,773 | ₩10,451 | ₩10,612 | +1.54% | 72.6만 |
|---|
| 2026.07.22 | ₩10,062 | ₩10,243 | ₩10,048 | ₩10,142 | +0.80% | 24.2만 |
|---|
| 2026.07.21 | ₩9,981 | ₩10,035 | ₩9,934 | ₩10,028 | +0.47% | 27.8만 |
|---|
| 2026.07.20 | ₩9,793 | ₩9,874 | ₩9,726 | ₩9,834 | +0.41% | 35.5만 |
|---|
| 2026.07.17 | ₩9,659 | ₩9,773 | ₩9,572 | ₩9,760 | +1.04% | 41.1만 |
|---|
| 2026.07.16 | ₩9,606 | ₩9,619 | ₩9,404 | ₩9,458 | -1.54% | 19.9만 |
|---|
| 2026.07.15 | ₩9,632 | ₩9,706 | ₩9,498 | ₩9,659 | +0.28% | 45만 |
|---|
| 2026.07.14 | ₩9,686 | ₩9,686 | ₩9,445 | ₩9,619 | -0.69% | 68.6만 |
|---|
| 2026.07.13 | ₩9,109 | ₩9,552 | ₩9,069 | ₩9,471 | +3.98% | 111.1만 |
|---|
| 2026.07.10 | ₩8,975 | ₩9,119 | ₩8,821 | ₩8,868 | -1.20% | 23.1만 |
|---|
| 2026.07.09 | ₩9,042 | ₩9,042 | ₩8,841 | ₩8,881 | -1.78% | 64.1만 |
|---|
| 2026.07.08 | ₩9,136 | ₩9,331 | ₩9,069 | ₩9,123 | -0.15% | 58.9만 |
|---|
| 2026.07.07 | ₩8,747 | ₩8,995 | ₩8,747 | ₩8,955 | +2.38% | 49.2만 |
|---|
| 2026.07.06 | ₩8,693 | ₩8,713 | ₩8,626 | ₩8,680 | -0.15% | 38.9만 |
|---|
| 2026.07.02 | ₩8,586 | ₩8,642 | ₩8,519 | ₩8,626 | +0.47% | 39.7만 |
|---|
| 2026.07.01 | ₩8,801 | ₩8,801 | ₩8,626 | ₩8,653 | -1.68% | 39만 |
|---|
| 2026.06.30 | ₩9,029 | ₩9,029 | ₩8,817 | ₩8,921 | -1.19% | 30.1만 |
|---|
| 2026.06.29 | ₩8,908 | ₩8,975 | ₩8,854 | ₩8,908 | 0.00% | 55.9만 |
|---|
| 2026.06.26 | ₩8,841 | ₩8,841 | ₩8,666 | ₩8,801 | -0.46% | 55.5만 |
|---|
| 2026.06.25 | ₩8,787 | ₩9,062 | ₩8,774 | ₩9,022 | +2.67% | 46.2만 |
|---|
| 2026.06.24 | ₩8,935 | ₩8,975 | ₩8,814 | ₩8,868 | -0.75% | 44.2만 |
|---|
| 2026.06.23 | ₩9,257 | ₩9,270 | ₩9,149 | ₩9,243 | -0.14% | 26.3만 |
|---|
| 2026.06.22 | ₩9,310 | ₩9,378 | ₩9,223 | ₩9,364 | +0.58% | 45.8만 |
|---|
| 2026.06.18 | ₩9,364 | ₩9,485 | ₩9,156 | ₩9,471 | +1.15% | 32만 |
|---|
| 2026.06.17 | ₩9,606 | ₩9,901 | ₩9,458 | ₩9,498 | -1.12% | 53만 |
|---|
| 2026.06.16 | ₩9,753 | ₩9,753 | ₩9,438 | ₩9,599 | -1.58% | 86만 |
|---|
| 2026.06.15 | ₩9,914 | ₩10,089 | ₩9,887 | ₩10,062 | +1.49% | 66.5만 |
|---|
| 2026.06.12 | ₩10,464 | ₩10,706 | ₩10,343 | ₩10,357 | -1.03% | 37.9만 |
|---|
| 2026.06.11 | ₩10,947 | ₩11,014 | ₩10,437 | ₩10,504 | -4.04% | 49.6만 |
|---|
| 2026.06.10 | ₩10,947 | ₩11,215 | ₩10,947 | ₩11,108 | +1.47% | 26.6만 |
|---|
| 2026.06.09 | ₩10,947 | ₩11,001 | ₩10,625 | ₩10,867 | -0.74% | 40.8만 |
|---|
| 2026.06.08 | ₩11,122 | ₩11,175 | ₩11,028 | ₩11,135 | +0.12% | 14.1만 |
|---|
| 2026.06.05 | ₩11,068 | ₩11,095 | ₩10,895 | ₩10,957 | -1.01% | 19.9만 |
|---|
| 2026.06.04 | ₩11,135 | ₩11,162 | ₩11,041 | ₩11,142 | +0.06% | 29.5만 |
|---|
| 2026.06.03 | ₩11,417 | ₩11,477 | ₩11,336 | ₩11,453 | +0.32% | 34만 |
|---|
| 2026.06.02 | ₩11,162 | ₩11,296 | ₩11,081 | ₩11,289 | +1.14% | 31.9만 |
|---|
| 2026.06.01 | ₩10,947 | ₩11,336 | ₩10,947 | ₩11,108 | +1.47% | 54.9만 |
|---|
| 2026.05.29 | ₩10,665 | ₩10,773 | ₩10,504 | ₩10,679 | +0.13% | 50.5만 |
|---|
| 2026.05.28 | ₩10,947 | ₩11,028 | ₩10,598 | ₩10,800 | -1.35% | 48.7만 |
|---|
| 2026.05.27 | ₩10,987 | ₩11,108 | ₩10,820 | ₩10,920 | -0.61% | 66.6만 |
|---|
| 2026.05.26 | ₩11,296 | ₩11,470 | ₩11,269 | ₩11,363 | +0.59% | 40.5만 |
|---|
| 2026.05.22 | ₩11,551 | ₩11,765 | ₩11,423 | ₩11,578 | +0.23% | 40.4만 |
|---|
| 2026.05.21 | ₩12,034 | ₩12,101 | ₩11,484 | ₩11,641 | -3.27% | 50.5만 |
|---|
| 2026.05.20 | ₩12,168 | ₩12,208 | ₩11,672 | ₩11,833 | -2.76% | 45.7만 |
|---|
| 2026.05.19 | ₩12,409 | ₩12,409 | ₩12,208 | ₩12,316 | -0.76% | 45만 |
|---|
| 2026.05.18 | ₩12,034 | ₩12,396 | ₩11,859 | ₩12,128 | +0.78% | 105.1만 |
|---|
| 2026.05.15 | ₩11,940 | ₩12,047 | ₩11,873 | ₩12,034 | +0.79% | 30.4만 |
|---|
| 2026.05.14 | ₩11,698 | ₩11,806 | ₩11,631 | ₩11,806 | +0.92% | 29.8만 |
|---|
| 2026.05.13 | ₩11,980 | ₩12,034 | ₩11,792 | ₩11,846 | -1.12% | 34.6만 |
|---|
| 2026.05.12 | ₩11,953 | ₩12,047 | ₩11,940 | ₩12,020 | +0.56% | 23.5만 |
|---|
| 2026.05.11 | ₩11,484 | ₩11,792 | ₩11,470 | ₩11,685 | +1.75% | 30.4만 |
|---|
| 2026.05.08 | ₩11,296 | ₩11,417 | ₩11,189 | ₩11,363 | +0.59% | 24.7만 |
|---|
| 2026.05.07 | ₩11,001 | ₩11,497 | ₩10,800 | ₩11,390 | +3.54% | 80.5만 |
|---|
| 2026.05.06 | ₩11,564 | ₩11,618 | ₩11,323 | ₩11,390 | -1.51% | 52.9만 |
|---|
| 2026.05.05 | ₩12,155 | ₩12,181 | ₩12,020 | ₩12,168 | +0.11% | 27.5만 |
|---|
| 2026.05.04 | ₩12,087 | ₩12,423 | ₩11,994 | ₩12,342 | +2.11% | 44.9만 |
|---|
| 2026.05.01 | ₩11,940 | ₩12,061 | ₩11,725 | ₩11,980 | +0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩12,208 | ₩12,396 | ₩12,122 | ₩12,248 | +0.33% | 43.3만 |
|---|
| 2026.04.29 | ₩12,302 | ₩12,731 | ₩12,208 | ₩12,611 | +2.51% | 64.5만 |
|---|
| 2026.04.28 | ₩11,886 | ₩11,994 | ₩11,873 | ₩11,949 | +0.53% | 22.6만 |
|---|
| 2026.04.27 | ₩11,578 | ₩11,752 | ₩11,484 | ₩11,685 | +0.93% | 26.1만 |
|---|
| 2026.04.24 | ₩11,430 | ₩11,551 | ₩11,336 | ₩11,376 | -0.47% | 24.7만 |
|---|
| 2026.04.23 | ₩11,336 | ₩11,759 | ₩11,323 | ₩11,578 | +2.13% | 31.5만 |
|---|
| 2026.04.22 | ₩11,242 | ₩11,470 | ₩11,162 | ₩11,363 | +1.07% | 27.8만 |
|---|
| 2026.04.21 | ₩11,014 | ₩11,390 | ₩10,893 | ₩11,390 | +3.41% | 54.1만 |
|---|
| 2026.04.20 | ₩10,786 | ₩11,041 | ₩10,786 | ₩10,927 | +1.31% | 65.1만 |
|---|
| 2026.04.17 | ₩10,598 | ₩10,665 | ₩10,083 | ₩10,545 | -0.51% | 122.7만 |
|---|
| 2026.04.16 | ₩11,309 | ₩11,582 | ₩11,175 | ₩11,417 | +0.95% | 54.1만 |
|---|
| 2026.04.15 | ₩11,269 | ₩11,430 | ₩11,249 | ₩11,283 | +0.12% | 82.2만 |
|---|
| 2026.04.14 | ₩11,363 | ₩11,618 | ₩11,242 | ₩11,323 | -0.35% | 52.5만 |
|---|
| 2026.04.13 | ₩11,551 | ₩11,913 | ₩11,477 | ₩11,631 | +0.70% | 96.6만 |
|---|
| 2026.04.10 | ₩11,256 | ₩11,362 | ₩10,773 | ₩10,826 | -3.81% | 90.8만 |
|---|
| 2026.04.09 | ₩11,470 | ₩11,725 | ₩11,162 | ₩11,376 | -0.82% | 121.7만 |
|---|
| 2026.04.08 | ₩10,786 | ₩11,450 | ₩10,464 | ₩11,376 | +5.47% | 131.9만 |
|---|
| 2026.04.07 | ₩12,651 | ₩12,852 | ₩11,819 | ₩12,463 | -1.48% | 147.4만 |
|---|
| 2026.04.06 | ₩12,450 | ₩12,570 | ₩12,316 | ₩12,490 | +0.32% | 94.1만 |
|---|
| 2026.04.02 | ₩12,450 | ₩12,463 | ₩12,349 | ₩12,436 | -0.11% | 75.2만 |
|---|
| 2026.04.01 | ₩12,289 | ₩12,356 | ₩12,235 | ₩12,316 | +0.22% | 93.5만 |
|---|
| 2026.03.31 | ₩12,369 | ₩12,477 | ₩12,235 | ₩12,369 | 0.00% | 108.7만 |
|---|
| 2026.03.30 | ₩12,114 | ₩12,450 | ₩12,101 | ₩12,436 | +2.66% | 102.8만 |
|---|
| 2026.03.27 | ₩11,792 | ₩11,906 | ₩11,792 | ₩11,900 | +0.91% | 70.1만 |
|---|
| 2026.03.26 | ₩11,685 | ₩11,770 | ₩11,591 | ₩11,765 | +0.69% | 78.4만 |
|---|
| 2026.03.25 | ₩11,202 | ₩11,618 | ₩11,162 | ₩11,564 | +3.23% | 106.5만 |
|---|
| 2026.03.24 | ₩11,578 | ₩11,792 | ₩11,484 | ₩11,658 | +0.70% | 132만 |
|---|
| 2026.03.23 | ₩11,390 | ₩11,430 | ₩10,826 | ₩11,202 | -1.65% | 316.1만 |
|---|
| 2026.03.20 | ₩11,591 | ₩11,940 | ₩11,591 | ₩11,940 | +3.01% | 126.6만 |
|---|
| 2026.03.19 | ₩11,685 | ₩11,826 | ₩11,309 | ₩11,457 | -1.95% | 95.2만 |
|---|
| 2026.03.18 | ₩11,658 | ₩11,752 | ₩11,591 | ₩11,725 | +0.58% | 84.8만 |
|---|
| 2026.03.17 | ₩11,323 | ₩11,537 | ₩11,323 | ₩11,537 | +1.90% | 99.8만 |
|---|
| 2026.03.16 | ₩11,041 | ₩11,289 | ₩11,014 | ₩11,148 | +0.97% | 109.2만 |
|---|
| 2026.03.13 | ₩10,974 | ₩11,162 | ₩10,947 | ₩11,162 | +1.71% | 81.4만 |
|---|
| 2026.03.12 | ₩10,853 | ₩11,001 | ₩10,840 | ₩11,001 | +1.36% | 72만 |
|---|
| 2026.03.11 | ₩10,317 | ₩10,732 | ₩10,195 | ₩10,706 | +3.77% | 46.1만 |
|---|
| 2026.03.10 | ₩10,196 | ₩10,343 | ₩9,538 | ₩10,276 | +0.79% | 62.1만 |
|---|
| 2026.03.09 | ₩10,558 | ₩10,625 | ₩9,713 | ₩10,062 | -4.70% | 151.6만 |
|---|
| 2026.03.06 | ₩10,263 | ₩10,263 | ₩10,223 | ₩10,250 | -0.13% | 96.6만 |
|---|
| 2026.03.05 | ₩10,075 | ₩10,196 | ₩10,075 | ₩10,156 | +0.80% | 67.1만 |
|---|
| 2026.03.04 | ₩9,981 | ₩10,039 | ₩9,981 | ₩10,021 | +0.40% | 30.7만 |
|---|
| 2026.03.03 | ₩9,995 | ₩10,048 | ₩9,921 | ₩9,968 | -0.27% | 73만 |
|---|
| 2026.03.02 | ₩9,914 | ₩9,914 | ₩9,773 | ₩9,901 | -0.14% | 108.4만 |
|---|
| 2026.02.27 | ₩9,565 | ₩9,659 | ₩9,552 | ₩9,653 | +0.91% | 22.1만 |
|---|
| 2026.02.26 | ₩9,324 | ₩9,498 | ₩9,243 | ₩9,438 | +1.22% | 26.3만 |
|---|
| 2026.02.25 | ₩9,525 | ₩9,538 | ₩9,471 | ₩9,518 | -0.07% | 20.4만 |
|---|
| 2026.02.24 | ₩9,512 | ₩9,552 | ₩9,462 | ₩9,538 | +0.28% | 22.1만 |
|---|
| 2026.02.23 | ₩9,498 | ₩9,552 | ₩9,471 | ₩9,505 | +0.07% | 34.1만 |
|---|
| 2026.02.20 | ₩9,391 | ₩9,471 | ₩9,378 | ₩9,424 | +0.36% | 19.6만 |
|---|
| 2026.02.19 | ₩9,378 | ₩9,404 | ₩9,351 | ₩9,398 | +0.21% | 21.1만 |
|---|
| 2026.02.18 | ₩9,310 | ₩9,364 | ₩9,297 | ₩9,357 | +0.50% | 21.2만 |
|---|
| 2026.02.17 | ₩9,136 | ₩9,190 | ₩9,056 | ₩9,129 | -0.07% | 21.2만 |
|---|
| 2026.02.13 | ₩9,123 | ₩9,190 | ₩9,069 | ₩9,123 | 0.00% | 19만 |
|---|
| 2026.02.12 | ₩9,310 | ₩9,310 | ₩9,062 | ₩9,109 | -2.16% | 15.9만 |
|---|
| 2026.02.11 | ₩9,431 | ₩9,458 | ₩9,431 | ₩9,451 | +0.21% | 16.5만 |
|---|
| 2026.02.10 | ₩9,337 | ₩9,378 | ₩9,324 | ₩9,378 | +0.43% | 13.9만 |
|---|
| 2026.02.09 | ₩9,243 | ₩9,337 | ₩9,190 | ₩9,317 | +0.80% | 18.8만 |
|---|
| 2026.02.06 | ₩9,069 | ₩9,255 | ₩9,056 | ₩9,170 | +1.11% | 13.6만 |
|---|
| 2026.02.05 | ₩9,096 | ₩9,127 | ₩9,015 | ₩9,076 | -0.22% | 13.3만 |
|---|
| 2026.02.04 | ₩9,149 | ₩9,328 | ₩9,082 | ₩9,257 | +1.17% | 17.7만 |
|---|
| 2026.02.03 | ₩8,948 | ₩9,163 | ₩8,948 | ₩9,149 | +2.25% | 17.4만 |
|---|
| 2026.02.02 | ₩8,948 | ₩8,974 | ₩8,874 | ₩8,935 | -0.15% | 23.7만 |
|---|
| 2026.01.30 | ₩9,190 | ₩9,217 | ₩9,136 | ₩9,203 | +0.15% | 20.9만 |
|---|
| 2026.01.29 | ₩9,176 | ₩9,203 | ₩9,149 | ₩9,183 | +0.07% | 18.4만 |
|---|
| 2026.01.28 | ₩9,123 | ₩9,196 | ₩9,123 | ₩9,176 | +0.59% | 16.5만 |
|---|
| 2026.01.27 | ₩9,015 | ₩9,136 | ₩8,975 | ₩9,129 | +1.26% | 24.6만 |
|---|
| 2026.01.26 | ₩8,921 | ₩9,029 | ₩8,921 | ₩9,009 | +0.98% | 23.7만 |
|---|
| 2026.01.23 | ₩8,881 | ₩8,988 | ₩8,881 | ₩8,968 | +0.98% | 20.9만 |
|---|
| 2026.01.22 | ₩8,881 | ₩8,881 | ₩8,696 | ₩8,740 | -1.59% | 13.3만 |
|---|
| 2026.01.21 | ₩8,841 | ₩8,955 | ₩8,841 | ₩8,941 | +1.14% | 18.1만 |
|---|
| 2026.01.20 | ₩8,734 | ₩8,877 | ₩8,734 | ₩8,781 | +0.54% | 14.6만 |
|---|
| 2026.01.16 | ₩8,707 | ₩8,774 | ₩8,680 | ₩8,687 | -0.23% | 17.8만 |
|---|
| 2026.01.15 | ₩8,693 | ₩8,693 | ₩8,613 | ₩8,620 | -0.85% | 25.9만 |
|---|
| 2026.01.14 | ₩8,935 | ₩8,962 | ₩8,848 | ₩8,928 | -0.08% | 14.8만 |
|---|
| 2026.01.13 | ₩8,814 | ₩8,921 | ₩8,814 | ₩8,901 | +0.99% | 14.8만 |
|---|
| 2026.01.12 | ₩8,734 | ₩8,814 | ₩8,707 | ₩8,807 | +0.84% | 11만 |
|---|
| 2026.01.09 | ₩8,707 | ₩8,760 | ₩8,707 | ₩8,734 | +0.31% | 13.6만 |
|---|
| 2026.01.08 | ₩8,653 | ₩8,707 | ₩8,613 | ₩8,700 | +0.54% | 9.7만 |
|---|
| 2026.01.07 | ₩8,666 | ₩8,707 | ₩8,573 | ₩8,621 | -0.53% | 23.6만 |
|---|
| 2026.01.06 | ₩8,841 | ₩8,895 | ₩8,700 | ₩8,713 | -1.44% | 22.9만 |
|---|
| 2026.01.05 | ₩8,760 | ₩8,861 | ₩8,760 | ₩8,848 | +1.00% | 14.9만 |
|---|
| 2026.01.02 | ₩8,720 | ₩8,747 | ₩8,653 | ₩8,740 | +0.23% | 35만 |
|---|
| 2025.12.31 | ₩8,801 | ₩8,848 | ₩8,693 | ₩8,727 | -0.84% | 13.8만 |
|---|
| 2025.12.30 | ₩8,827 | ₩8,913 | ₩8,827 | ₩8,868 | +0.46% | 10.2만 |
|---|
| 2025.12.29 | ₩8,827 | ₩8,881 | ₩8,815 | ₩8,821 | -0.08% | 18.9만 |
|---|
| 2025.12.26 | ₩8,814 | ₩8,827 | ₩8,660 | ₩8,687 | -1.45% | 14.3만 |
|---|
| 2025.12.24 | ₩8,895 | ₩8,895 | ₩8,827 | ₩8,861 | -0.38% | 10.3만 |
|---|
| 2025.12.23 | ₩8,895 | ₩8,908 | ₩8,874 | ₩8,901 | +0.08% | 9.3만 |
|---|
| 2025.12.22 | ₩8,841 | ₩8,935 | ₩8,841 | ₩8,881 | +0.46% | 24.1만 |
|---|
| 2025.12.19 | ₩8,707 | ₩8,747 | ₩8,707 | ₩8,734 | +0.31% | 17.2만 |
|---|
| 2025.12.18 | ₩8,653 | ₩8,734 | ₩8,653 | ₩8,673 | +0.23% | 15.1만 |
|---|
| 2025.12.17 | ₩8,666 | ₩8,774 | ₩8,666 | ₩8,767 | +1.16% | 22.1만 |
|---|
| 2025.12.16 | ₩8,760 | ₩8,760 | ₩8,601 | ₩8,622 | -1.58% | 26.1만 |
|---|
| 2025.12.15 | ₩8,908 | ₩8,935 | ₩8,801 | ₩8,848 | -0.68% | 23.3만 |
|---|
| 2025.12.12 | ₩8,948 | ₩8,988 | ₩8,884 | ₩8,928 | -0.22% | 12.4만 |
|---|
| 2025.12.11 | ₩8,935 | ₩8,970 | ₩8,868 | ₩8,955 | +0.23% | 14.2만 |
|---|
| 2025.12.10 | ₩9,109 | ₩9,203 | ₩9,029 | ₩9,196 | +0.96% | 13.2만 |
|---|
| 2025.12.09 | ₩9,176 | ₩9,180 | ₩9,069 | ₩9,102 | -0.80% | 28만 |
|---|
| 2025.12.08 | ₩9,257 | ₩9,270 | ₩9,149 | ₩9,176 | -0.87% | 23.1만 |
|---|
| 2025.12.05 | ₩9,270 | ₩9,310 | ₩9,270 | ₩9,310 | +0.43% | 14.2만 |
|---|
| 2025.12.04 | ₩9,270 | ₩9,284 | ₩9,203 | ₩9,277 | +0.07% | 11.4만 |
|---|
| 2025.12.03 | ₩9,243 | ₩9,310 | ₩9,243 | ₩9,290 | +0.51% | 19.4만 |
|---|
| 2025.12.02 | ₩9,217 | ₩9,284 | ₩9,196 | ₩9,217 | 0.00% | 28.3만 |
|---|
| 2025.12.01 | ₩9,203 | ₩9,257 | ₩9,203 | ₩9,250 | +0.51% | 24.4만 |
|---|
| 2025.11.28 | ₩9,163 | ₩9,257 | ₩9,163 | ₩9,230 | +0.73% | 8.8만 |
|---|
| 2025.11.26 | ₩9,056 | ₩9,163 | ₩9,049 | ₩9,156 | +1.11% | 9.6만 |
|---|
| 2025.11.25 | ₩9,096 | ₩9,163 | ₩9,029 | ₩9,129 | +0.37% | 19.9만 |
|---|
| 2025.11.24 | ₩9,082 | ₩9,217 | ₩9,082 | ₩9,210 | +1.40% | 19.8만 |
|---|
| 2025.11.21 | ₩9,163 | ₩9,163 | ₩9,015 | ₩9,089 | -0.81% | 20.7만 |
|---|
| 2025.11.20 | ₩9,310 | ₩9,373 | ₩9,190 | ₩9,223 | -0.94% | 29.9만 |
|---|
| 2025.11.19 | ₩9,404 | ₩9,418 | ₩9,337 | ₩9,398 | -0.07% | 12만 |
|---|
| 2025.11.18 | ₩9,418 | ₩9,552 | ₩9,394 | ₩9,530 | +1.20% | 18만 |
|---|
| 2025.11.17 | ₩9,418 | ₩9,465 | ₩9,404 | ₩9,426 | +0.09% | 24.8만 |
|---|
| 2025.11.14 | ₩9,378 | ₩9,445 | ₩9,378 | ₩9,423 | +0.49% | 19.3만 |
|---|
| 2025.11.13 | ₩9,324 | ₩9,364 | ₩9,297 | ₩9,310 | -0.14% | 39.4만 |
|---|
| 2025.11.12 | ₩9,525 | ₩9,563 | ₩9,364 | ₩9,371 | -1.62% | 18.1만 |
|---|
| 2025.11.11 | ₩9,646 | ₩9,654 | ₩9,608 | ₩9,639 | -0.07% | 13.9만 |
|---|
| 2025.11.10 | ₩9,538 | ₩9,579 | ₩9,485 | ₩9,572 | +0.35% | 30.6만 |
|---|
| 2025.11.07 | ₩9,471 | ₩9,525 | ₩9,458 | ₩9,498 | +0.28% | 23.9만 |
|---|
| 2025.11.06 | ₩9,471 | ₩9,471 | ₩9,359 | ₩9,445 | -0.28% | 18.2만 |
|---|
| 2025.11.05 | ₩9,646 | ₩9,699 | ₩9,538 | ₩9,619 | -0.28% | 32.7만 |
|---|
| 2025.11.04 | ₩9,619 | ₩9,698 | ₩9,619 | ₩9,639 | +0.21% | 27.8만 |
|---|
| 2025.11.03 | ₩9,632 | ₩9,726 | ₩9,632 | ₩9,693 | +0.63% | 24.5만 |
|---|
| 2025.10.31 | ₩9,592 | ₩9,659 | ₩9,592 | ₩9,653 | +0.63% | 14.4만 |
|---|
| 2025.10.30 | ₩9,525 | ₩9,600 | ₩9,463 | ₩9,545 | +0.21% | 9만 |
|---|
| 2025.10.29 | ₩9,646 | ₩9,699 | ₩9,552 | ₩9,626 | -0.21% | 13.5만 |
|---|
| 2025.10.28 | ₩9,726 | ₩9,726 | ₩9,552 | ₩9,579 | -1.52% | 28.8만 |
|---|
| 2025.10.27 | ₩9,726 | ₩9,834 | ₩9,726 | ₩9,780 | +0.55% | 15.3만 |
|---|
| 2025.10.24 | ₩9,767 | ₩9,787 | ₩9,713 | ₩9,767 | 0.00% | 22.1만 |
|---|
| 2025.10.23 | ₩9,740 | ₩9,765 | ₩9,673 | ₩9,713 | -0.28% | 11.9만 |
|---|
| 2025.10.22 | ₩9,673 | ₩9,699 | ₩9,636 | ₩9,686 | +0.14% | 12.7만 |
|---|
| 2025.10.21 | ₩9,538 | ₩9,619 | ₩9,391 | ₩9,565 | +0.28% | 15만 |
|---|
| 2025.10.20 | ₩9,404 | ₩9,492 | ₩9,391 | ₩9,471 | +0.71% | 14.8만 |
|---|
| 2025.10.17 | ₩9,431 | ₩9,485 | ₩9,404 | ₩9,471 | +0.43% | 20.8만 |
|---|
| 2025.10.16 | ₩9,632 | ₩9,632 | ₩9,404 | ₩9,445 | -1.95% | 16.6만 |
|---|
| 2025.10.15 | ₩9,713 | ₩9,793 | ₩9,632 | ₩9,666 | -0.48% | 18만 |
|---|
| 2025.10.14 | ₩9,767 | ₩9,793 | ₩9,592 | ₩9,659 | -1.10% | 17.1만 |
|---|
| 2025.10.13 | ₩9,807 | ₩9,860 | ₩9,753 | ₩9,834 | +0.27% | 16.7만 |
|---|
| 2025.10.10 | ₩9,954 | ₩9,954 | ₩9,659 | ₩9,659 | -2.96% | 34.6만 |
|---|