시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long SMCI ETF 과거 주가
Defiance Daily Target 2X Long SMCI ETF · SMCX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long SMCI ETF · SMCX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,065 | ₩20,145 | ₩17,623 | ₩18,744 | -6.58% | 350.1만 |
| 2026.10.08 | ₩20,825 | ₩21,105 | ₩18,744 | ₩19,579 | -5.98% | 453.9만 |
| 2026.10.07 | ₩19,478 | ₩22,480 | ₩19,438 | ₩21,719 | +11.51% | 450.2만 |
| 2026.10.06 | ₩20,745 | ₩21,532 | ₩19,958 | ₩20,345 | -1.93% | 309.6만 |
| 2026.10.05 | ₩20,465 | ₩20,905 | ₩19,785 | ₩20,145 | -1.56% | 227.2만 |
| 2026.10.02 | ₩19,798 | ₩21,419 | ₩19,331 | ₩20,585 | +3.98% | 483.9만 |
| 2026.10.01 | ₩18,170 | ₩19,104 | ₩17,450 | ₩19,011 | +4.63% | 282.9만 |
| 2026.09.30 | ₩19,291 | ₩19,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,770 |
| ₩18,277 |
| -5.26% |
| 420만 |
| 2026.09.29 | ₩19,718 | ₩19,771 | ₩18,117 | ₩18,277 | -7.31% | 199.4만 |
|---|
| 2026.09.28 | ₩19,811 | ₩20,158 | ₩18,210 | ₩18,971 | -4.24% | 369.1만 |
|---|
| 2026.09.25 | ₩19,224 | ₩20,812 | ₩19,184 | ₩20,358 | +5.90% | 628.9만 |
|---|
| 2026.09.24 | ₩17,744 | ₩19,511 | ₩17,343 | ₩18,797 | +5.94% | 480.7만 |
|---|
| 2026.09.23 | ₩19,598 | ₩19,925 | ₩18,204 | ₩18,784 | -4.15% | 646.3만 |
|---|
| 2026.09.22 | ₩18,624 | ₩19,064 | ₩17,917 | ₩18,864 | +1.29% | 384만 |
|---|
| 2026.09.21 | ₩18,090 | ₩19,051 | ₩17,570 | ₩18,597 | +2.80% | 580.7만 |
|---|
| 2026.09.18 | ₩17,877 | ₩17,930 | ₩16,143 | ₩16,810 | -5.97% | 435.2만 |
|---|
| 2026.09.17 | ₩16,076 | ₩18,491 | ₩15,876 | ₩17,957 | +11.70% | 740.9만 |
|---|
| 2026.09.16 | ₩14,248 | ₩15,289 | ₩13,928 | ₩15,115 | +6.09% | 420.6만 |
|---|
| 2026.09.15 | ₩15,075 | ₩15,676 | ₩14,141 | ₩14,168 | -6.02% | 327.7만 |
|---|
| 2026.09.14 | ₩15,682 | ₩16,289 | ₩14,755 | ₩15,089 | -3.79% | 434.2만 |
|---|
| 2026.09.11 | ₩16,156 | ₩18,411 | ₩15,969 | ₩18,104 | +12.06% | 466.3만 |
|---|
| 2026.09.10 | ₩16,303 | ₩17,490 | ₩15,825 | ₩15,836 | -2.86% | 353.1만 |
|---|
| 2026.09.09 | ₩18,170 | ₩18,371 | ₩17,143 | ₩17,237 | -5.14% | 395.4만 |
|---|
| 2026.09.08 | ₩17,970 | ₩19,625 | ₩17,930 | ₩18,451 | +2.67% | 391.1만 |
|---|
| 2026.09.04 | ₩16,716 | ₩19,011 | ₩16,449 | ₩17,877 | +6.94% | 638.7만 |
|---|
| 2026.09.03 | ₩15,355 | ₩16,703 | ₩14,628 | ₩16,409 | +6.86% | 521.4만 |
|---|
| 2026.09.02 | ₩16,276 | ₩16,447 | ₩14,568 | ₩15,689 | -3.61% | 526.3만 |
|---|
| 2026.09.01 | ₩15,315 | ₩15,849 | ₩14,634 | ₩15,476 | +1.05% | 368.8만 |
|---|
| 2026.08.31 | ₩15,382 | ₩16,236 | ₩15,009 | ₩15,969 | +3.82% | 252.5만 |
|---|
| 2026.08.28 | ₩16,596 | ₩17,490 | ₩15,648 | ₩15,809 | -4.74% | 432.1만 |
|---|
| 2026.08.27 | ₩17,223 | ₩17,940 | ₩16,236 | ₩17,050 | -1.01% | 601.5만 |
|---|
| 2026.08.26 | ₩16,743 | ₩16,943 | ₩16,009 | ₩16,169 | -3.43% | 405만 |
|---|
| 2026.08.25 | ₩15,229 | ₩17,223 | ₩15,142 | ₩17,130 | +12.48% | 726.9만 |
|---|
| 2026.08.24 | ₩15,676 | ₩15,756 | ₩13,501 | ₩14,435 | -7.91% | 575.2만 |
|---|
| 2026.08.21 | ₩16,203 | ₩16,610 | ₩15,556 | ₩16,263 | +0.37% | 471.5만 |
|---|
| 2026.08.20 | ₩16,023 | ₩17,550 | ₩14,862 | ₩15,622 | -2.50% | 880만 |
|---|
| 2026.08.19 | ₩16,236 | ₩16,716 | ₩14,983 | ₩15,716 | -3.20% | 451.9만 |
|---|
| 2026.08.18 | ₩16,276 | ₩17,143 | ₩15,396 | ₩16,463 | +1.15% | 595.9만 |
|---|
| 2026.08.17 | ₩18,264 | ₩18,411 | ₩16,716 | ₩17,250 | -5.55% | 1053.4만 |
|---|
| 2026.08.14 | ₩18,237 | ₩19,451 | ₩17,744 | ₩18,744 | +2.78% | 860.7만 |
|---|
| 2026.08.13 | ₩17,363 | ₩20,959 | ₩17,317 | ₩18,170 | +4.65% | 1820만 |
|---|
| 2026.08.12 | ₩14,675 | ₩17,206 | ₩13,975 | ₩16,743 | +14.09% | 2301.6만 |
|---|
| 2026.08.11 | ₩12,501 | ₩12,781 | ₩11,687 | ₩12,260 | -1.92% | 1465만 |
|---|
| 2026.08.10 | ₩12,514 | ₩13,568 | ₩12,080 | ₩12,100 | -3.30% | 908.4만 |
|---|
| 2026.08.07 | ₩11,033 | ₩12,000 | ₩10,820 | ₩11,860 | +7.50% | 571.4만 |
|---|
| 2026.08.06 | ₩11,053 | ₩11,780 | ₩10,586 | ₩10,619 | -3.92% | 433.7만 |
|---|
| 2026.08.05 | ₩12,407 | ₩12,487 | ₩11,313 | ₩11,340 | -8.60% | 590.5만 |
|---|
| 2026.08.04 | ₩10,966 | ₩12,507 | ₩10,553 | ₩12,420 | +13.26% | 734.4만 |
|---|
| 2026.08.03 | ₩9,812 | ₩10,446 | ₩9,379 | ₩10,259 | +4.55% | 393.8만 |
|---|
| 2026.07.31 | ₩10,246 | ₩10,713 | ₩9,259 | ₩10,086 | -1.56% | 663.2만 |
|---|
| 2026.07.30 | ₩9,059 | ₩9,899 | ₩8,945 | ₩9,619 | +6.19% | 595.3만 |
|---|
| 2026.07.29 | ₩9,992 | ₩10,032 | ₩8,331 | ₩8,338 | -16.56% | 623.9만 |
|---|
| 2026.07.28 | ₩10,453 | ₩10,646 | ₩9,352 | ₩10,339 | -1.08% | 518.8만 |
|---|
| 2026.07.27 | ₩12,100 | ₩12,234 | ₩10,419 | ₩11,380 | -5.95% | 508만 |
|---|
| 2026.07.24 | ₩11,967 | ₩12,594 | ₩10,953 | ₩11,633 | -2.79% | 726만 |
|---|
| 2026.07.23 | ₩11,847 | ₩13,608 | ₩11,740 | ₩12,541 | +5.86% | 1136.3만 |
|---|
| 2026.07.22 | ₩10,966 | ₩13,181 | ₩10,633 | ₩11,994 | +9.37% | 2132.3만 |
|---|
| 2026.07.21 | ₩7,925 | ₩8,645 | ₩7,885 | ₩8,605 | +8.59% | 1079.5만 |
|---|
| 2026.07.20 | ₩7,911 | ₩8,025 | ₩7,531 | ₩7,564 | -4.38% | 361.6만 |
|---|
| 2026.07.17 | ₩7,845 | ₩8,458 | ₩7,284 | ₩7,804 | -0.51% | 398.8만 |
|---|
| 2026.07.16 | ₩9,439 | ₩9,619 | ₩8,138 | ₩8,138 | -13.78% | 576.3만 |
|---|
| 2026.07.15 | ₩10,659 | ₩10,833 | ₩9,232 | ₩9,766 | -8.39% | 467.8만 |
|---|
| 2026.07.14 | ₩10,579 | ₩10,713 | ₩10,106 | ₩10,326 | -2.40% | 311.2만 |
|---|
| 2026.07.13 | ₩10,333 | ₩10,793 | ₩10,026 | ₩10,379 | +0.45% | 349.8만 |
|---|
| 2026.07.10 | ₩10,833 | ₩11,393 | ₩10,553 | ₩10,886 | +0.49% | 524.8만 |
|---|
| 2026.07.09 | ₩11,220 | ₩11,500 | ₩10,800 | ₩10,820 | -3.57% | 476만 |
|---|
| 2026.07.08 | ₩9,259 | ₩10,820 | ₩9,259 | ₩10,806 | +16.71% | 595만 |
|---|
| 2026.07.07 | ₩9,699 | ₩9,952 | ₩8,805 | ₩9,419 | -2.89% | 465.5만 |
|---|
| 2026.07.06 | ₩10,353 | ₩10,539 | ₩9,806 | ₩10,146 | -2.00% | 556.3만 |
|---|
| 2026.07.02 | ₩10,833 | ₩11,685 | ₩9,786 | ₩10,179 | -6.03% | 738.3만 |
|---|
| 2026.07.01 | ₩11,033 | ₩11,313 | ₩10,406 | ₩10,566 | -4.23% | 634.8만 |
|---|
| 2026.06.30 | ₩11,193 | ₩12,354 | ₩11,006 | ₩11,900 | +6.32% | 703.9만 |
|---|
| 2026.06.29 | ₩13,448 | ₩13,621 | ₩10,673 | ₩11,020 | -18.06% | 1233.9만 |
|---|
| 2026.06.26 | ₩13,341 | ₩14,088 | ₩12,821 | ₩13,154 | -1.40% | 395.2만 |
|---|
| 2026.06.25 | ₩15,649 | ₩15,916 | ₩13,815 | ₩14,115 | -9.80% | 587.7만 |
|---|
| 2026.06.24 | ₩15,756 | ₩16,249 | ₩13,835 | ₩14,822 | -5.93% | 590.6만 |
|---|
| 2026.06.23 | ₩15,496 | ₩16,743 | ₩15,142 | ₩15,636 | +0.90% | 896.8만 |
|---|
| 2026.06.22 | ₩15,129 | ₩18,998 | ₩15,022 | ₩17,810 | +17.72% | 1716.5만 |
|---|
| 2026.06.18 | ₩11,753 | ₩13,788 | ₩11,647 | ₩13,581 | +15.55% | 841.9만 |
|---|
| 2026.06.17 | ₩12,947 | ₩13,021 | ₩11,246 | ₩11,313 | -12.62% | 637.7만 |
|---|
| 2026.06.16 | ₩13,908 | ₩13,908 | ₩12,420 | ₩12,567 | -9.64% | 593.1만 |
|---|
| 2026.06.15 | ₩14,795 | ₩15,129 | ₩13,915 | ₩14,035 | -5.14% | 612.8만 |
|---|
| 2026.06.12 | ₩14,115 | ₩14,982 | ₩12,754 | ₩13,688 | -3.02% | 815.8만 |
|---|
| 2026.06.11 | ₩12,807 | ₩15,209 | ₩12,247 | ₩15,129 | +18.12% | 1784.4만 |
|---|
| 2026.06.10 | ₩21,906 | ₩23,213 | ₩12,807 | ₩12,887 | -41.17% | 1315만 |
|---|
| 2026.06.09 | ₩35,794 | ₩35,801 | ₩25,081 | ₩29,097 | -18.71% | 351.8만 |
|---|
| 2026.06.08 | ₩34,153 | ₩35,487 | ₩31,738 | ₩34,393 | +0.70% | 213.5만 |
|---|
| 2026.06.05 | ₩36,448 | ₩36,814 | ₩29,951 | ₩30,978 | -15.01% | 195.1만 |
|---|
| 2026.06.04 | ₩37,008 | ₩41,624 | ₩37,008 | ₩39,956 | +7.97% | 167.5만 |
|---|
| 2026.06.03 | ₩44,759 | ₩45,680 | ₩37,728 | ₩40,957 | -8.49% | 241.2만 |
|---|
| 2026.06.02 | ₩43,572 | ₩48,054 | ₩43,252 | ₩45,960 | +5.48% | 319.4만 |
|---|
| 2026.06.01 | ₩38,369 | ₩42,358 | ₩38,369 | ₩40,357 | +5.18% | 293.7만 |
|---|
| 2026.05.29 | ₩36,461 | ₩42,522 | ₩36,167 | ₩39,102 | +7.24% | 500.6만 |
|---|
| 2026.05.28 | ₩27,082 | ₩34,973 | ₩26,497 | ₩31,765 | +17.29% | 501.1만 |
|---|
| 2026.05.27 | ₩27,576 | ₩28,150 | ₩25,361 | ₩27,349 | -0.82% | 212.7만 |
|---|
| 2026.05.26 | ₩24,481 | ₩26,922 | ₩23,627 | ₩25,855 | +5.61% | 275.4만 |
|---|
| 2026.05.22 | ₩21,606 | ₩24,281 | ₩21,446 | ₩23,854 | +10.40% | 220.2만 |
|---|
| 2026.05.21 | ₩20,492 | ₩21,612 | ₩19,691 | ₩21,212 | +3.52% | 249.9만 |
|---|
| 2026.05.20 | ₩18,424 | ₩21,759 | ₩18,224 | ₩21,252 | +15.35% | 256.9만 |
|---|
| 2026.05.19 | ₩17,477 | ₩18,764 | ₩16,583 | ₩17,864 | +2.21% | 113.1만 |
|---|
| 2026.05.18 | ₩18,677 | ₩18,704 | ₩16,623 | ₩18,237 | -2.36% | 156.6만 |
|---|
| 2026.05.15 | ₩19,278 | ₩19,558 | ₩17,957 | ₩18,491 | -4.08% | 187.4만 |
|---|
| 2026.05.14 | ₩19,758 | ₩21,999 | ₩19,211 | ₩21,012 | +6.35% | 283만 |
|---|
| 2026.05.13 | ₩20,952 | ₩20,999 | ₩19,518 | ₩19,758 | -5.70% | 190만 |
|---|
| 2026.05.12 | ₩21,199 | ₩21,666 | ₩18,811 | ₩20,812 | -1.83% | 232만 |
|---|
| 2026.05.11 | ₩24,000 | ₩25,697 | ₩21,706 | ₩21,799 | -9.17% | 333.6만 |
|---|
| 2026.05.08 | ₩21,692 | ₩24,681 | ₩20,345 | ₩24,374 | +12.36% | 358만 |
|---|
| 2026.05.07 | ₩22,666 | ₩24,721 | ₩21,145 | ₩22,146 | -2.30% | 533.9만 |
|---|
| 2026.05.06 | ₩19,911 | ₩23,574 | ₩19,478 | ₩23,507 | +18.06% | 949.4만 |
|---|
| 2026.05.05 | ₩16,289 | ₩16,289 | ₩15,329 | ₩15,809 | -2.95% | 513만 |
|---|
| 2026.05.04 | ₩15,436 | ₩16,529 | ₩15,262 | ₩15,876 | +2.85% | 233.7만 |
|---|
| 2026.05.01 | ₩15,582 | ₩16,343 | ₩14,742 | ₩14,969 | -3.94% | 235만 |
|---|
| 2026.04.30 | ₩14,875 | ₩15,489 | ₩14,242 | ₩15,355 | +3.23% | 205만 |
|---|
| 2026.04.29 | ₩15,049 | ₩15,049 | ₩13,274 | ₩14,208 | -5.59% | 335만 |
|---|
| 2026.04.28 | ₩15,009 | ₩15,753 | ₩14,475 | ₩15,302 | +1.96% | 255.5만 |
|---|
| 2026.04.27 | ₩17,177 | ₩17,961 | ₩15,542 | ₩16,023 | -6.72% | 293.7만 |
|---|
| 2026.04.24 | ₩15,782 | ₩17,957 | ₩15,489 | ₩17,463 | +10.65% | 464.5만 |
|---|
| 2026.04.23 | ₩14,662 | ₩15,996 | ₩14,108 | ₩14,915 | +1.73% | 578.5만 |
|---|
| 2026.04.22 | ₩17,597 | ₩18,277 | ₩17,483 | ₩17,944 | +1.97% | 281.6만 |
|---|
| 2026.04.21 | ₩17,850 | ₩18,911 | ₩17,003 | ₩17,090 | -4.26% | 196.1만 |
|---|
| 2026.04.20 | ₩16,703 | ₩17,637 | ₩16,249 | ₩17,583 | +5.27% | 257.1만 |
|---|
| 2026.04.17 | ₩17,850 | ₩17,957 | ₩16,836 | ₩17,290 | -3.14% | 250.7만 |
|---|
| 2026.04.16 | ₩16,196 | ₩17,490 | ₩15,115 | ₩17,103 | +5.60% | 468만 |
|---|
| 2026.04.15 | ₩16,449 | ₩16,556 | ₩15,462 | ₩15,849 | -3.65% | 340.5만 |
|---|
| 2026.04.14 | ₩15,569 | ₩16,429 | ₩15,062 | ₩15,796 | +1.46% | 356.4만 |
|---|
| 2026.04.13 | ₩13,408 | ₩14,435 | ₩12,781 | ₩14,435 | +7.66% | 310.2만 |
|---|
| 2026.04.10 | ₩12,087 | ₩13,915 | ₩12,087 | ₩13,648 | +12.91% | 476.8만 |
|---|
| 2026.04.09 | ₩11,847 | ₩12,394 | ₩11,527 | ₩11,633 | -1.80% | 502.8만 |
|---|
| 2026.04.08 | ₩12,440 | ₩12,621 | ₩11,327 | ₩11,820 | -4.99% | 436.1만 |
|---|
| 2026.04.07 | ₩10,539 | ₩11,166 | ₩10,339 | ₩11,126 | +5.57% | 281.1만 |
|---|
| 2026.04.06 | ₩11,607 | ₩12,007 | ₩10,566 | ₩10,619 | -8.51% | 265만 |
|---|
| 2026.04.02 | ₩10,579 | ₩11,887 | ₩10,473 | ₩11,753 | +11.10% | 368.7만 |
|---|
| 2026.04.01 | ₩11,487 | ₩11,994 | ₩10,966 | ₩11,126 | -3.14% | 359.2만 |
|---|
| 2026.03.31 | ₩10,139 | ₩11,447 | ₩10,086 | ₩11,393 | +12.37% | 462.5만 |
|---|
| 2026.03.30 | ₩10,873 | ₩10,993 | ₩9,499 | ₩9,792 | -9.94% | 437.3만 |
|---|
| 2026.03.27 | ₩11,020 | ₩11,046 | ₩10,179 | ₩10,726 | -2.66% | 273.7만 |
|---|
| 2026.03.26 | ₩12,167 | ₩12,661 | ₩10,673 | ₩11,060 | -9.10% | 774만 |
|---|
| 2026.03.25 | ₩11,593 | ₩13,168 | ₩11,553 | ₩13,061 | +12.66% | 770만 |
|---|
| 2026.03.24 | ₩10,313 | ₩11,527 | ₩10,006 | ₩11,220 | +8.80% | 740.5만 |
|---|
| 2026.03.23 | ₩9,339 | ₩11,086 | ₩8,645 | ₩10,559 | +13.07% | 1521.7만 |
|---|
| 2026.03.20 | ₩13,181 | ₩14,448 | ₩9,339 | ₩9,672 | -26.62% | 2556.5만 |
|---|
| 2026.03.19 | ₩27,482 | ₩29,037 | ₩27,162 | ₩28,934 | +5.28% | 91.1만 |
|---|
| 2026.03.18 | ₩30,071 | ₩30,751 | ₩28,163 | ₩28,203 | -6.21% | 146.4만 |
|---|
| 2026.03.17 | ₩31,351 | ₩32,992 | ₩30,417 | ₩30,471 | -2.81% | 127.5만 |
|---|
| 2026.03.16 | ₩30,498 | ₩32,205 | ₩29,404 | ₩31,165 | +2.19% | 164.3만 |
|---|
| 2026.03.13 | ₩29,617 | ₩29,991 | ₩28,123 | ₩29,110 | -1.71% | 111.3만 |
|---|
| 2026.03.12 | ₩30,738 | ₩31,245 | ₩29,257 | ₩29,484 | -4.08% | 91.7만 |
|---|
| 2026.03.11 | ₩32,659 | ₩33,673 | ₩30,764 | ₩31,218 | -4.41% | 113.9만 |
|---|
| 2026.03.10 | ₩31,311 | ₩32,392 | ₩30,770 | ₩31,191 | -0.38% | 104.9만 |
|---|
| 2026.03.09 | ₩29,350 | ₩31,938 | ₩27,509 | ₩31,618 | +7.73% | 146.3만 |
|---|
| 2026.03.06 | ₩30,538 | ₩32,552 | ₩29,964 | ₩30,311 | -0.74% | 122.1만 |
|---|
| 2026.03.05 | ₩32,419 | ₩34,820 | ₩30,764 | ₩32,285 | -0.41% | 142.3만 |
|---|
| 2026.03.04 | ₩29,924 | ₩33,699 | ₩29,764 | ₩33,086 | +10.57% | 139.8만 |
|---|
| 2026.03.03 | ₩29,724 | ₩30,684 | ₩27,429 | ₩29,404 | -1.08% | 128.8만 |
|---|
| 2026.03.02 | ₩29,750 | ₩31,965 | ₩29,137 | ₩31,725 | +6.64% | 129.5만 |
|---|
| 2026.02.27 | ₩31,805 | ₩34,180 | ₩30,898 | ₩32,872 | +3.36% | 105.8만 |
|---|
| 2026.02.26 | ₩34,793 | ₩35,170 | ₩30,377 | ₩32,739 | -5.90% | 136.1만 |
|---|
| 2026.02.25 | ₩31,325 | ₩36,021 | ₩31,325 | ₩35,514 | +13.37% | 169.7만 |
|---|
| 2026.02.24 | ₩30,551 | ₩31,125 | ₩29,030 | ₩30,711 | +0.52% | 70.5만 |
|---|
| 2026.02.23 | ₩32,125 | ₩32,685 | ₩29,617 | ₩29,991 | -6.64% | 86.3만 |
|---|
| 2026.02.20 | ₩31,471 | ₩34,446 | ₩31,471 | ₩33,406 | +6.15% | 139.8만 |
|---|
| 2026.02.19 | ₩31,138 | ₩33,006 | ₩30,764 | ₩32,979 | +5.91% | 233.7만 |
|---|
| 2026.02.18 | ₩29,337 | ₩29,670 | ₩27,643 | ₩28,363 | -3.32% | 118만 |
|---|
| 2026.02.17 | ₩29,457 | ₩30,351 | ₩28,069 | ₩29,163 | -1.00% | 125.1만 |
|---|
| 2026.02.13 | ₩30,204 | ₩31,325 | ₩29,430 | ₩30,044 | -0.53% | 76.6만 |
|---|
| 2026.02.12 | ₩33,513 | ₩33,779 | ₩29,857 | ₩29,937 | -10.67% | 135.3만 |
|---|
| 2026.02.11 | ₩37,248 | ₩37,248 | ₩32,405 | ₩33,246 | -10.74% | 155.8만 |
|---|
| 2026.02.10 | ₩37,195 | ₩38,342 | ₩35,380 | ₩36,047 | -3.08% | 128만 |
|---|
| 2026.02.09 | ₩35,794 | ₩37,328 | ₩34,553 | ₩36,581 | +2.20% | 154.4만 |
|---|
| 2026.02.06 | ₩33,166 | ₩39,062 | ₩32,045 | ₩38,369 | +15.69% | 262.4만 |
|---|
| 2026.02.05 | ₩36,368 | ₩37,205 | ₩28,069 | ₩31,271 | -14.01% | 336.3만 |
|---|
| 2026.02.04 | ₩36,114 | ₩40,263 | ₩33,782 | ₩37,862 | +4.84% | 538.6만 |
|---|
| 2026.02.03 | ₩30,391 | ₩30,711 | ₩27,669 | ₩29,937 | -1.49% | 273.6만 |
|---|
| 2026.02.02 | ₩28,576 | ₩32,325 | ₩28,043 | ₩29,830 | +4.39% | 144.6만 |
|---|
| 2026.01.30 | ₩30,631 | ₩31,271 | ₩28,283 | ₩28,790 | -6.01% | 126.1만 |
|---|
| 2026.01.29 | ₩32,152 | ₩32,152 | ₩28,790 | ₩30,871 | -3.98% | 160.8만 |
|---|
| 2026.01.28 | ₩34,046 | ₩35,540 | ₩32,659 | ₩33,166 | -2.59% | 142.2만 |
|---|
| 2026.01.27 | ₩32,312 | ₩33,326 | ₩30,444 | ₩33,112 | +2.48% | 111.6만 |
|---|
| 2026.01.26 | ₩33,833 | ₩33,940 | ₩32,045 | ₩32,339 | -4.42% | 98.8만 |
|---|
| 2026.01.23 | ₩38,315 | ₩38,582 | ₩33,486 | ₩34,313 | -10.45% | 193.7만 |
|---|
| 2026.01.22 | ₩37,515 | ₩38,342 | ₩35,861 | ₩36,074 | -3.84% | 179.3만 |
|---|
| 2026.01.21 | ₩34,446 | ₩36,528 | ₩32,926 | ₩35,594 | +3.33% | 198.5만 |
|---|
| 2026.01.20 | ₩33,419 | ₩34,553 | ₩31,271 | ₩33,913 | +1.48% | 217.8만 |
|---|
| 2026.01.16 | ₩30,684 | ₩37,315 | ₩30,498 | ₩36,714 | +19.65% | 353만 |
|---|
| 2026.01.15 | ₩28,737 | ₩30,978 | ₩28,470 | ₩30,124 | +4.83% | 205.6만 |
|---|
| 2026.01.14 | ₩27,936 | ₩28,870 | ₩26,575 | ₩27,856 | -0.29% | 159.9만 |
|---|
| 2026.01.13 | ₩31,271 | ₩31,298 | ₩26,895 | ₩28,630 | -8.45% | 323.2만 |
|---|
| 2026.01.12 | ₩31,485 | ₩32,685 | ₩31,071 | ₩31,805 | +1.02% | 103.8만 |
|---|
| 2026.01.09 | ₩31,565 | ₩33,713 | ₩30,644 | ₩31,832 | +0.85% | 137.7만 |
|---|
| 2026.01.08 | ₩31,698 | ₩31,712 | ₩29,993 | ₩31,431 | -0.84% | 111.9만 |
|---|
| 2026.01.07 | ₩32,872 | ₩33,112 | ₩31,218 | ₩31,725 | -3.49% | 82.6만 |
|---|
| 2026.01.06 | ₩33,059 | ₩33,059 | ₩30,538 | ₩32,872 | -0.56% | 166.9만 |
|---|
| 2026.01.05 | ₩35,327 | ₩36,207 | ₩31,712 | ₩31,912 | -9.67% | 175.1만 |
|---|
| 2026.01.02 | ₩31,752 | ₩34,793 | ₩31,752 | ₩33,859 | +6.64% | 139.5만 |
|---|
| 2025.12.31 | ₩31,325 | ₩31,698 | ₩29,911 | ₩30,417 | -2.90% | 106.5만 |
|---|
| 2025.12.30 | ₩32,979 | ₩32,979 | ₩31,245 | ₩31,298 | -5.10% | 125.6만 |
|---|
| 2025.12.29 | ₩33,539 | ₩35,994 | ₩33,299 | ₩33,593 | +0.16% | 126만 |
|---|
| 2025.12.26 | ₩34,980 | ₩35,354 | ₩33,793 | ₩34,847 | -0.38% | 89.1만 |
|---|
| 2025.12.24 | ₩35,007 | ₩35,354 | ₩34,337 | ₩34,793 | -0.61% | 40.4만 |
|---|
| 2025.12.23 | ₩35,674 | ₩36,101 | ₩34,206 | ₩35,354 | -0.90% | 102.6만 |
|---|
| 2025.12.22 | ₩36,394 | ₩37,515 | ₩35,620 | ₩36,074 | -0.88% | 137.3만 |
|---|
| 2025.12.19 | ₩33,032 | ₩36,474 | ₩32,926 | ₩36,234 | +9.69% | 132.9만 |
|---|
| 2025.12.18 | ₩35,407 | ₩35,861 | ₩31,778 | ₩32,419 | -8.44% | 122.3만 |
|---|
| 2025.12.17 | ₩37,355 | ₩38,483 | ₩33,486 | ₩33,566 | -10.14% | 124만 |
|---|
| 2025.12.16 | ₩37,008 | ₩38,489 | ₩36,261 | ₩37,888 | +2.38% | 62.7만 |
|---|
| 2025.12.15 | ₩40,743 | ₩40,823 | ₩36,981 | ₩37,248 | -8.58% | 98.1만 |
|---|
| 2025.12.12 | ₩43,545 | ₩45,439 | ₩39,409 | ₩39,676 | -8.88% | 143.3만 |
|---|
| 2025.12.11 | ₩44,359 | ₩44,426 | ₩41,170 | ₩44,052 | -0.69% | 132.1만 |
|---|
| 2025.12.10 | ₩46,800 | ₩47,067 | ₩44,666 | ₩46,480 | -0.68% | 69.9만 |
|---|
| 2025.12.09 | ₩48,028 | ₩48,108 | ₩45,653 | ₩46,880 | -2.39% | 81.6만 |
|---|
| 2025.12.08 | ₩47,040 | ₩49,196 | ₩46,106 | ₩47,894 | +1.82% | 127.6만 |
|---|
| 2025.12.05 | ₩43,839 | ₩46,293 | ₩42,825 | ₩46,106 | +5.17% | 98만 |
|---|
| 2025.12.04 | ₩43,118 | ₩45,439 | ₩41,997 | ₩45,039 | +4.46% | 105.5만 |
|---|
| 2025.12.03 | ₩41,731 | ₩43,625 | ₩41,010 | ₩43,518 | +4.28% | 73.3만 |
|---|
| 2025.12.02 | ₩43,492 | ₩45,306 | ₩41,651 | ₩41,651 | -4.23% | 85만 |
|---|
| 2025.12.01 | ₩42,798 | ₩44,372 | ₩40,797 | ₩42,958 | +0.37% | 68.5만 |
|---|
| 2025.11.28 | ₩42,878 | ₩44,185 | ₩41,704 | ₩44,159 | +2.99% | 54.1만 |
|---|
| 2025.11.26 | ₩42,371 | ₩43,185 | ₩40,757 | ₩41,624 | -1.76% | 88.1만 |
|---|
| 2025.11.25 | ₩40,090 | ₩41,277 | ₩37,568 | ₩40,930 | +2.10% | 96.1만 |
|---|
| 2025.11.24 | ₩40,690 | ₩43,604 | ₩39,708 | ₩43,145 | +6.03% | 82.2만 |
|---|
| 2025.11.21 | ₩40,236 | ₩41,200 | ₩37,448 | ₩40,343 | +0.27% | 134.1만 |
|---|
| 2025.11.20 | ₩49,282 | ₩49,282 | ₩38,609 | ₩38,902 | -21.06% | 186.1만 |
|---|
| 2025.11.19 | ₩46,854 | ₩48,025 | ₩43,252 | ₩44,612 | -4.78% | 109.6만 |
|---|
| 2025.11.18 | ₩46,560 | ₩50,216 | ₩44,241 | ₩47,948 | +2.98% | 96.1만 |
|---|
| 2025.11.17 | ₩50,135 | ₩50,696 | ₩44,506 | ₩45,813 | -8.62% | 106.7만 |
|---|
| 2025.11.14 | ₩46,320 | ₩54,965 | ₩44,506 | ₩52,617 | +13.59% | 145.4만 |
|---|
| 2025.11.13 | ₩57,206 | ₩57,206 | ₩48,028 | ₩48,935 | -14.46% | 145.5만 |
|---|
| 2025.11.12 | ₩61,369 | ₩62,222 | ₩56,539 | ₩57,580 | -6.17% | 78.3만 |
|---|
| 2025.11.11 | ₩64,144 | ₩64,144 | ₩59,688 | ₩60,408 | -5.82% | 82.5만 |
|---|
| 2025.11.10 | ₩69,080 | ₩69,520 | ₩64,104 | ₩64,971 | -5.95% | 96.1만 |
|---|
| 2025.11.07 | ₩63,690 | ₩64,490 | ₩58,380 | ₩63,797 | +0.17% | 127.5만 |
|---|
| 2025.11.06 | ₩72,895 | ₩73,989 | ₩65,478 | ₩65,638 | -9.96% | 143.2만 |
|---|
| 2025.11.05 | ₩83,194 | ₩88,131 | ₩71,534 | ₩71,588 | -13.95% | 211.4만 |
|---|
| 2025.11.04 | ₩98,136 | ₩101,392 | ₩93,280 | ₩93,440 | -4.79% | 117.4만 |
|---|
| 2025.11.03 | ₩115,800 | ₩116,814 | ₩106,354 | ₩107,048 | -7.56% | 62.3만 |
|---|
| 2025.10.31 | ₩110,463 | ₩116,907 | ₩107,742 | ₩112,651 | +1.98% | 59만 |
|---|
| 2025.10.30 | ₩112,491 | ₩114,599 | ₩105,928 | ₩106,008 | -5.76% | 59.9만 |
|---|
| 2025.10.29 | ₩121,496 | ₩122,417 | ₩111,584 | ₩116,227 | -4.34% | 105.6만 |
|---|
| 2025.10.28 | ₩111,931 | ₩122,204 | ₩110,904 | ₩115,079 | +2.81% | 91.7만 |
|---|
| 2025.10.27 | ₩104,380 | ₩112,011 | ₩104,380 | ₩111,557 | +6.88% | 98.3만 |
|---|
| 2025.10.24 | ₩101,178 | ₩104,033 | ₩98,163 | ₩98,537 | -2.61% | 98.1만 |
|---|
| 2025.10.23 | ₩114,212 | ₩114,733 | ₩94,935 | ₩97,283 | -14.82% | 224만 |
|---|
| 2025.10.22 | ₩127,327 | ₩127,327 | ₩106,541 | ₩117,961 | -7.36% | 111.1만 |
|---|
| 2025.10.21 | ₩130,608 | ₩131,702 | ₩125,192 | ₩129,114 | -1.14% | 64.1만 |
|---|
| 2025.10.20 | ₩129,941 | ₩137,306 | ₩128,474 | ₩130,288 | +0.27% | 104.5만 |
|---|
| 2025.10.17 | ₩121,963 | ₩124,375 | ₩115,079 | ₩117,534 | -3.63% | 85.6만 |
|---|
| 2025.10.16 | ₩126,446 | ₩136,863 | ₩123,164 | ₩125,726 | -0.57% | 117.5만 |
|---|
| 2025.10.15 | ₩129,328 | ₩131,409 | ₩121,403 | ₩126,419 | -2.25% | 57만 |
|---|
| 2025.10.14 | ₩127,353 | ₩132,556 | ₩122,230 | ₩122,577 | -3.75% | 82.5만 |
|---|
| 2025.10.13 | ₩130,742 | ₩134,664 | ₩127,190 | ₩130,342 | -0.31% | 87.7만 |
|---|
| 2025.10.10 | ₩149,766 | ₩150,753 | ₩120,683 | ₩122,204 | -18.40% | 232.9만 |
|---|