시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Short SMCI ETF 과거 주가
Defiance Daily Target 2X Short SMCI ETF · SMCZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Short SMCI ETF · SMCZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,387 | ₩6,057 | ₩5,313 | ₩5,735 | +6.47% | 163.4만 |
| 2026.10.08 | ₩5,266 | ₩5,775 | ₩5,266 | ₩5,534 | +5.09% | 248.1만 |
| 2026.10.07 | ₩5,682 | ₩5,708 | ₩4,904 | ₩5,105 | -10.14% | 775.6만 |
| 2026.10.06 | ₩5,414 | ₩5,588 | ₩5,159 | ₩5,481 | +1.24% | 183.1만 |
| 2026.10.05 | ₩5,427 | ₩5,641 | ₩5,357 | ₩5,548 | +2.22% | 118.7만 |
| 2026.10.02 | ₩5,682 | ₩5,816 | ₩5,179 | ₩5,440 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,271 | ₩6,472 | ₩5,903 | ₩5,923 | -5.56% | 232.5만 |
| 2026.09.30 | ₩5,869 | ₩6,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,722 |
| ₩6,191 |
| +5.48% |
| 486.7만 |
| 2026.09.29 | ₩5,789 | ₩6,271 | ₩5,762 | ₩6,218 | +7.41% | 128.1만 |
|---|
| 2026.09.28 | ₩5,735 | ₩6,227 | ₩5,695 | ₩5,990 | +4.44% | 270만 |
|---|
| 2026.09.25 | ₩6,003 | ₩6,043 | ₩5,548 | ₩5,628 | -6.25% | 462.9만 |
|---|
| 2026.09.24 | ₩6,512 | ₩6,660 | ₩5,936 | ₩6,177 | -5.14% | 381.7만 |
|---|
| 2026.09.23 | ₩5,896 | ₩6,378 | ₩5,822 | ₩6,177 | +4.77% | 192.3만 |
|---|
| 2026.09.22 | ₩6,271 | ₩6,499 | ₩6,097 | ₩6,151 | -1.92% | 107.7만 |
|---|
| 2026.09.21 | ₩6,365 | ₩6,606 | ₩6,030 | ₩6,177 | -2.95% | 375만 |
|---|
| 2026.09.18 | ₩6,566 | ₩7,187 | ₩6,566 | ₩6,915 | +5.31% | 260.9만 |
|---|
| 2026.09.17 | ₩7,571 | ₩7,652 | ₩6,285 | ₩6,553 | -13.45% | 925.3만 |
|---|
| 2026.09.16 | ₩8,590 | ₩8,817 | ₩7,987 | ₩8,094 | -5.77% | 169.6만 |
|---|
| 2026.09.15 | ₩8,188 | ₩8,737 | ₩7,879 | ₩8,699 | +6.25% | 69만 |
|---|
| 2026.09.14 | ₩7,980 | ₩8,348 | ₩7,749 | ₩8,241 | +3.27% | 197.4만 |
|---|
| 2026.09.11 | ₩8,080 | ₩8,147 | ₩6,908 | ₩7,062 | -12.60% | 303.7만 |
|---|
| 2026.09.10 | ₩8,013 | ₩8,228 | ₩7,504 | ₩8,161 | +1.84% | 140.8만 |
|---|
| 2026.09.09 | ₩7,290 | ₩7,692 | ₩7,217 | ₩7,638 | +4.78% | 201.8만 |
|---|
| 2026.09.08 | ₩7,397 | ₩7,397 | ₩6,730 | ₩7,156 | -3.26% | 166.6만 |
|---|
| 2026.09.04 | ₩8,013 | ₩8,147 | ₩6,861 | ₩7,397 | -7.69% | 339.2만 |
|---|
| 2026.09.03 | ₩8,764 | ₩9,139 | ₩8,027 | ₩8,163 | -6.85% | 136.7만 |
|---|
| 2026.09.02 | ₩8,268 | ₩9,241 | ₩8,201 | ₩8,576 | +3.73% | 261만 |
|---|
| 2026.09.01 | ₩8,898 | ₩9,193 | ₩8,563 | ₩8,791 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,817 | ₩9,018 | ₩8,362 | ₩8,469 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,201 | ₩8,657 | ₩7,826 | ₩8,576 | +4.58% | 141.1만 |
|---|
| 2026.08.27 | ₩7,933 | ₩8,469 | ₩7,585 | ₩8,013 | +1.01% | 200.3만 |
|---|
| 2026.08.26 | ₩8,268 | ₩8,590 | ₩8,161 | ₩8,496 | +2.76% | 244.7만 |
|---|
| 2026.08.25 | ₩9,434 | ₩9,434 | ₩8,067 | ₩8,067 | -14.49% | 304.8만 |
|---|
| 2026.08.24 | ₩9,273 | ₩10,452 | ₩9,273 | ₩9,943 | +7.23% | 193.2만 |
|---|
| 2026.08.21 | ₩8,951 | ₩9,380 | ₩8,764 | ₩8,978 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,112 | ₩9,825 | ₩8,241 | ₩9,353 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,085 | ₩9,729 | ₩8,791 | ₩9,300 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩9,005 | ₩9,474 | ₩8,603 | ₩8,951 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,147 | ₩8,791 | ₩8,080 | ₩8,523 | +4.61% | 253만 |
|---|
| 2026.08.14 | ₩8,201 | ₩8,413 | ₩7,638 | ₩7,906 | -3.59% | 362.4만 |
|---|
| 2026.08.13 | ₩8,630 | ₩8,683 | ₩6,754 | ₩8,228 | -4.66% | 1010.7만 |
|---|
| 2026.08.12 | ₩11,685 | ₩12,275 | ₩8,563 | ₩8,978 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,285 | ₩15,303 | ₩14,043 | ₩14,633 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,606 | ₩14,847 | ₩13,022 | ₩14,829 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,643 | ₩16,750 | ₩14,928 | ₩15,169 | -8.86% | 40.2만 |
|---|
| 2026.08.06 | ₩16,697 | ₩17,233 | ₩15,571 | ₩17,152 | +2.73% | 34.7만 |
|---|
| 2026.08.05 | ₩14,928 | ₩16,206 | ₩14,901 | ₩16,161 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,956 | ₩18,305 | ₩14,794 | ₩14,928 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,805 | ₩20,636 | ₩18,656 | ₩19,082 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,975 | ₩21,065 | ₩18,090 | ₩19,377 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,789 | ₩22,378 | ₩19,618 | ₩20,422 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,878 | ₩24,362 | ₩20,878 | ₩24,147 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,805 | ₩21,842 | ₩19,564 | ₩20,073 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,367 | ₩19,939 | ₩17,179 | ₩18,439 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,635 | ₩19,055 | ₩16,804 | ₩18,117 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,956 | ₩18,117 | ₩15,437 | ₩16,965 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,548 | ₩22,512 | ₩13,856 | ₩17,742 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩32,107 | ₩32,710 | ₩29,480 | ₩29,507 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,723 | ₩34,412 | ₩32,619 | ₩34,278 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩33,098 | ₩35,377 | ₩30,887 | ₩33,340 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,569 | ₩32,190 | ₩28,140 | ₩32,080 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,326 | ₩28,971 | ₩24,978 | ₩27,712 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,487 | ₩26,854 | ₩25,380 | ₩26,238 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,398 | ₩27,015 | ₩25,321 | ₩26,211 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,621 | ₩25,621 | ₩23,852 | ₩25,032 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,415 | ₩25,326 | ₩23,665 | ₩25,246 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,150 | ₩30,150 | ₩25,321 | ₩25,326 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,212 | ₩31,490 | ₩28,408 | ₩29,748 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,377 | ₩28,757 | ₩26,774 | ₩27,819 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,943 | ₩28,810 | ₩23,986 | ₩27,765 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,956 | ₩27,310 | ₩25,460 | ₩26,720 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,398 | ₩26,452 | ₩23,450 | ₩24,147 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩22,003 | ₩27,202 | ₩22,003 | ₩26,774 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,164 | ₩23,102 | ₩21,226 | ₩22,646 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,323 | ₩21,708 | ₩18,894 | ₩21,266 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,296 | ₩21,628 | ₩18,599 | ₩20,449 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,511 | ₩19,899 | ₩18,358 | ₩19,403 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,512 | ₩22,539 | ₩15,290 | ₩17,286 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,311 | ₩30,606 | ₩24,817 | ₩25,246 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,248 | ₩32,134 | ₩27,926 | ₩32,000 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,747 | ₩29,424 | ₩26,640 | ₩29,279 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,790 | ₩26,613 | ₩24,362 | ₩26,372 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,157 | ₩28,650 | ₩25,112 | ₩27,068 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,526 | ₩31,812 | ₩24,951 | ₩25,166 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,442 | ₩30,606 | ₩23,584 | ₩30,526 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,295 | ₩21,601 | ₩16,295 | ₩19,671 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,099 | ₩18,546 | ₩16,321 | ₩17,099 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩17,018 | ₩19,588 | ₩16,831 | ₩19,189 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,616 | ₩16,804 | ₩15,115 | ₩15,678 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,231 | ₩16,321 | ₩13,990 | ₩15,370 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,847 | ₩14,981 | ₩13,079 | ₩13,856 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,857 | ₩16,938 | ₩15,303 | ₩16,128 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,398 | ₩18,760 | ₩14,419 | ₩16,697 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,211 | ₩26,881 | ₩18,841 | ₩21,824 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,943 | ₩28,194 | ₩25,300 | ₩26,077 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,454 | ₩30,579 | ₩26,479 | ₩27,907 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩34,037 | ₩34,224 | ₩29,695 | ₩30,499 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,234 | ₩37,413 | ₩34,251 | ₩35,001 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,407 | ₩42,103 | ₩33,769 | ₩35,109 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,435 | ₩46,150 | ₩41,085 | ₩43,068 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,675 | ₩45,989 | ₩41,353 | ₩42,505 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,495 | ₩42,851 | ₩40,388 | ₩41,889 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,308 | ₩41,273 | ₩35,752 | ₩37,521 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩38,030 | ₩40,871 | ₩38,003 | ₩40,710 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩38,057 | ₩41,835 | ₩37,065 | ₩38,405 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,305 | ₩37,092 | ₩31,775 | ₩36,824 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,976 | ₩40,308 | ₩32,911 | ₩33,640 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩37,038 | ₩39,021 | ₩33,661 | ₩37,681 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,591 | ₩53,065 | ₩35,403 | ₩35,604 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩68,100 | ₩71,986 | ₩67,926 | ₩70,086 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩72,039 | ₩72,093 | ₩66,438 | ₩69,469 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩71,155 | ₩75,148 | ₩67,617 | ₩73,782 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩76,006 | ₩78,874 | ₩71,691 | ₩72,541 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩75,122 | ₩83,912 | ₩75,122 | ₩78,874 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,408 | ₩78,145 | ₩72,361 | ₩74,961 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,465 | ₩72,803 | ₩63,919 | ₩71,276 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩76,194 | ₩76,194 | ₩63,517 | ₩65,741 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,669 | ₩83,392 | ₩75,818 | ₩79,597 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,378 | ₩70,431 | ₩67,028 | ₩68,100 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,467 | ₩72,656 | ₩65,045 | ₩72,254 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,487 | ₩76,167 | ₩70,405 | ₩70,405 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩69,145 | ₩73,540 | ₩69,145 | ₩72,656 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,445 | ₩82,934 | ₩71,289 | ₩73,513 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩76,301 | ₩81,339 | ₩75,818 | ₩79,812 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩81,286 | ₩84,421 | ₩76,220 | ₩80,227 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,543 | ₩99,697 | ₩88,441 | ₩88,468 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩109,346 | ₩109,346 | ₩91,939 | ₩94,418 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,883 | ₩115,242 | ₩107,738 | ₩113,982 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩107,014 | ₩117,863 | ₩104,522 | ₩113,526 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,642 | ₩130,786 | ₩120,334 | ₩120,334 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,850 | ₩128,103 | ₩114,170 | ₩126,927 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,759 | ₩130,759 | ₩114,840 | ₩117,413 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩120,146 | ₩126,015 | ₩115,403 | ₩124,314 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩139,496 | ₩141,024 | ₩121,620 | ₩122,933 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,858 | ₩150,082 | ₩131,134 | ₩146,062 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩131,134 | ₩141,627 | ₩131,134 | ₩134,806 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,674 | ₩135,235 | ₩117,359 | ₩132,046 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,992 | ₩132,635 | ₩112,910 | ₩115,188 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,779 | ₩153,781 | ₩132,716 | ₩137,245 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩166,404 | ₩178,759 | ₩137,352 | ₩145,743 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩150,605 | ₩163,938 | ₩146,732 | ₩162,839 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩102,351 | ₩104,522 | ₩97,768 | ₩98,658 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,481 | ₩101,198 | ₩93,426 | ₩100,649 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,951 | ₩94,096 | ₩86,699 | ₩93,986 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,962 | ₩97,452 | ₩88,951 | ₩91,909 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩99,001 | ₩102,646 | ₩96,401 | ₩99,515 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,426 | ₩98,465 | ₩93,319 | ₩98,063 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,977 | ₩94,230 | ₩85,976 | ₩93,303 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩93,118 | ₩94,177 | ₩89,996 | ₩93,434 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩100,234 | ₩105,285 | ₩91,711 | ₩92,362 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,731 | ₩97,017 | ₩90,481 | ₩96,114 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,559 | ₩95,195 | ₩84,555 | ₩91,293 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,743 | ₩100,823 | ₩87,396 | ₩89,390 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,761 | ₩108,102 | ₩98,328 | ₩102,297 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,855 | ₩102,002 | ₩94,713 | ₩95,570 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,704 | ₩97,888 | ₩88,656 | ₩92,678 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩87,101 | ₩98,089 | ₩87,034 | ₩92,922 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩99,188 | ₩99,188 | ₩84,823 | ₩86,552 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,485 | ₩108,113 | ₩100,984 | ₩102,581 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩99,001 | ₩106,826 | ₩97,500 | ₩105,519 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,743 | ₩100,769 | ₩92,515 | ₩95,557 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,575 | ₩106,022 | ₩96,991 | ₩97,859 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,697 | ₩119,262 | ₩111,195 | ₩117,005 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩113,473 | ₩116,903 | ₩109,051 | ₩113,746 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,605 | ₩112,026 | ₩105,862 | ₩110,514 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩100,234 | ₩110,980 | ₩99,831 | ₩110,980 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,435 | ₩103,342 | ₩91,550 | ₩101,257 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩91,121 | ₩95,463 | ₩88,334 | ₩94,142 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩94,150 | ₩97,285 | ₩91,121 | ₩92,960 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩108,327 | ₩112,106 | ₩86,029 | ₩88,656 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩102,002 | ₩123,603 | ₩100,046 | ₩115,376 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,862 | ₩116,528 | ₩87,450 | ₩98,063 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩133,010 | ₩144,186 | ₩131,443 | ₩135,881 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩143,409 | ₩143,409 | ₩124,220 | ₩135,594 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩134,216 | ₩142,980 | ₩130,464 | ₩141,187 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩129,232 | ₩139,129 | ₩128,562 | ₩132,327 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,848 | ₩125,855 | ₩115,169 | ₩123,692 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,758 | ₩134,002 | ₩123,791 | ₩124,630 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,598 | ₩128,106 | ₩122,491 | ₩127,506 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,461 | ₩123,137 | ₩107,202 | ₩120,334 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩112,160 | ₩115,912 | ₩108,086 | ₩115,108 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩120,039 | ₩127,061 | ₩114,089 | ₩117,354 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩124,515 | ₩131,912 | ₩121,942 | ₩123,282 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,972 | ₩143,972 | ₩111,516 | ₩114,572 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩155,603 | ₩157,292 | ₩143,061 | ₩147,852 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩161,606 | ₩166,377 | ₩155,657 | ₩161,006 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩146,062 | ₩165,010 | ₩146,062 | ₩157,522 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩144,347 | ₩146,464 | ₩140,005 | ₩143,248 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩144,106 | ₩148,126 | ₩135,288 | ₩143,160 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩145,419 | ₩147,134 | ₩145,419 | ₩146,177 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩138,344 | ₩146,518 | ₩138,049 | ₩144,535 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,630 | ₩150,993 | ₩139,630 | ₩140,729 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩131,483 | ₩145,607 | ₩128,026 | ₩145,355 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩147,027 | ₩147,027 | ₩133,466 | ₩137,111 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩151,235 | ₩158,326 | ₩149,734 | ₩155,876 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩145,499 | ₩152,049 | ₩145,312 | ₩151,942 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩151,476 | ₩152,521 | ₩142,015 | ₩151,111 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,741 | ₩149,975 | ₩144,079 | ₩145,481 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,955 | ₩148,742 | ₩144,829 | ₩147,129 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,829 | ₩149,324 | ₩142,594 | ₩145,151 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩139,349 | ₩144,079 | ₩137,365 | ₩142,618 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩158,149 | ₩159,087 | ₩141,479 | ₩142,275 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,751 | ₩162,973 | ₩145,767 | ₩161,928 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,881 | ₩156,890 | ₩138,370 | ₩156,648 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩144,106 | ₩146,652 | ₩139,148 | ₩140,809 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩131,429 | ₩144,401 | ₩131,429 | ₩143,784 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,863 | ₩136,044 | ₩119,503 | ₩135,530 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,933 | ₩131,322 | ₩122,933 | ₩124,139 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩118,109 | ₩122,612 | ₩113,698 | ₩118,270 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩114,304 | ₩120,361 | ₩114,304 | ₩117,707 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,707 | ₩119,959 | ₩112,133 | ₩115,349 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩126,283 | ₩129,392 | ₩119,744 | ₩120,280 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩129,500 | ₩132,501 | ₩122,531 | ₩123,711 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,573 | ₩136,360 | ₩128,213 | ₩128,428 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩129,285 | ₩134,645 | ₩123,496 | ₩134,431 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,858 | ₩137,004 | ₩126,819 | ₩130,786 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩132,287 | ₩135,824 | ₩127,784 | ₩127,999 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,573 | ₩139,576 | ₩131,429 | ₩136,789 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩142,257 | ₩150,082 | ₩138,504 | ₩139,576 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩140,220 | ₩144,079 | ₩130,357 | ₩132,072 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,937 | ₩155,228 | ₩140,756 | ₩144,079 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,994 | ₩151,369 | ₩118,994 | ₩150,511 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,927 | ₩137,004 | ₩124,783 | ₩133,573 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,714 | ₩135,503 | ₩118,351 | ₩124,997 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,995 | ₩134,645 | ₩120,709 | ₩131,644 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩131,429 | ₩135,932 | ₩109,667 | ₩115,992 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩111,061 | ₩128,428 | ₩111,061 | ₩126,498 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩103,128 | ₩112,026 | ₩102,056 | ₩110,418 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,912 | ₩106,773 | ₩99,912 | ₩105,486 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,622 | ₩100,126 | ₩91,550 | ₩98,840 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,984 | ₩108,917 | ₩99,483 | ₩100,769 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩89,299 | ₩98,625 | ₩87,691 | ₩98,411 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,902 | ₩91,121 | ₩77,614 | ₩90,907 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,967 | ₩74,184 | ₩69,252 | ₩73,969 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩61,105 | ₩66,036 | ₩60,247 | ₩65,822 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,321 | ₩65,929 | ₩60,033 | ₩62,713 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,678 | ₩67,108 | ₩62,606 | ₩67,108 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,961 | ₩64,321 | ₩58,532 | ₩61,534 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,535 | ₩64,750 | ₩58,318 | ₩62,391 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩70,110 | ₩70,110 | ₩64,321 | ₩64,535 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,683 | ₩74,934 | ₩70,324 | ₩74,612 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,465 | ₩77,185 | ₩66,465 | ₩75,684 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,569 | ₩69,895 | ₩60,569 | ₩64,750 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩59,175 | ₩61,534 | ₩58,403 | ₩59,604 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,961 | ₩60,033 | ₩55,209 | ₩59,175 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,535 | ₩67,751 | ₩63,056 | ₩66,251 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩62,177 | ₩63,871 | ₩57,031 | ₩62,606 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,891 | ₩64,857 | ₩59,604 | ₩62,177 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩62,177 | ₩64,643 | ₩59,604 | ₩64,321 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,676 | ₩62,391 | ₩58,639 | ₩60,676 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,316 | ₩65,929 | ₩54,673 | ₩65,607 | +18.60% | 102.7만 |
|---|