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 | ₩5,367 | ₩6,034 | ₩5,293 | ₩5,714 | +6.47% | 163.4만 |
| 2026.10.08 | ₩5,247 | ₩5,754 | ₩5,247 | ₩5,514 | +5.09% | 248.1만 |
| 2026.10.07 | ₩5,661 | ₩5,687 | ₩4,886 | ₩5,086 | -10.14% | 775.6만 |
| 2026.10.06 | ₩5,394 | ₩5,567 | ₩5,140 | ₩5,460 | +1.24% | 183.1만 |
| 2026.10.05 | ₩5,407 | ₩5,620 | ₩5,337 | ₩5,527 | +2.22% | 118.7만 |
| 2026.10.02 | ₩5,661 | ₩5,794 | ₩5,160 | ₩5,420 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,248 | ₩6,448 | ₩5,881 | ₩5,901 | -5.56% | 232.5만 |
| 2026.09.30 | ₩5,847 | ₩6,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,168 |
| +5.48% |
| 486.7만 |
| 2026.09.29 | ₩5,767 | ₩6,248 | ₩5,741 | ₩6,195 | +7.41% | 128.1만 |
|---|
| 2026.09.28 | ₩5,714 | ₩6,204 | ₩5,674 | ₩5,968 | +4.44% | 270만 |
|---|
| 2026.09.25 | ₩5,981 | ₩6,021 | ₩5,527 | ₩5,607 | -6.25% | 462.9만 |
|---|
| 2026.09.24 | ₩6,488 | ₩6,635 | ₩5,914 | ₩6,154 | -5.14% | 381.7만 |
|---|
| 2026.09.23 | ₩5,874 | ₩6,355 | ₩5,801 | ₩6,154 | +4.77% | 192.3만 |
|---|
| 2026.09.22 | ₩6,248 | ₩6,475 | ₩6,074 | ₩6,128 | -1.92% | 107.7만 |
|---|
| 2026.09.21 | ₩6,341 | ₩6,582 | ₩6,008 | ₩6,154 | -2.95% | 375만 |
|---|
| 2026.09.18 | ₩6,542 | ₩7,160 | ₩6,542 | ₩6,889 | +5.31% | 260.9만 |
|---|
| 2026.09.17 | ₩7,543 | ₩7,623 | ₩6,261 | ₩6,528 | -13.45% | 925.3만 |
|---|
| 2026.09.16 | ₩8,558 | ₩8,784 | ₩7,957 | ₩8,064 | -5.77% | 169.6만 |
|---|
| 2026.09.15 | ₩8,157 | ₩8,704 | ₩7,850 | ₩8,667 | +6.25% | 69만 |
|---|
| 2026.09.14 | ₩7,950 | ₩8,317 | ₩7,720 | ₩8,210 | +3.27% | 197.4만 |
|---|
| 2026.09.11 | ₩8,050 | ₩8,117 | ₩6,882 | ₩7,036 | -12.60% | 303.7만 |
|---|
| 2026.09.10 | ₩7,983 | ₩8,197 | ₩7,476 | ₩8,130 | +1.84% | 140.8만 |
|---|
| 2026.09.09 | ₩7,263 | ₩7,663 | ₩7,190 | ₩7,610 | +4.78% | 201.8만 |
|---|
| 2026.09.08 | ₩7,369 | ₩7,369 | ₩6,705 | ₩7,129 | -3.26% | 166.6만 |
|---|
| 2026.09.04 | ₩7,983 | ₩8,117 | ₩6,835 | ₩7,369 | -7.69% | 339.2만 |
|---|
| 2026.09.03 | ₩8,731 | ₩9,105 | ₩7,997 | ₩8,133 | -6.85% | 136.7만 |
|---|
| 2026.09.02 | ₩8,237 | ₩9,206 | ₩8,170 | ₩8,544 | +3.73% | 261만 |
|---|
| 2026.09.01 | ₩8,865 | ₩9,158 | ₩8,531 | ₩8,758 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,784 | ₩8,985 | ₩8,331 | ₩8,437 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,170 | ₩8,624 | ₩7,797 | ₩8,544 | +4.58% | 141.1만 |
|---|
| 2026.08.27 | ₩7,903 | ₩8,437 | ₩7,556 | ₩7,983 | +1.01% | 200.3만 |
|---|
| 2026.08.26 | ₩8,237 | ₩8,558 | ₩8,130 | ₩8,464 | +2.76% | 244.7만 |
|---|
| 2026.08.25 | ₩9,399 | ₩9,399 | ₩8,037 | ₩8,037 | -14.49% | 304.8만 |
|---|
| 2026.08.24 | ₩9,238 | ₩10,413 | ₩9,238 | ₩9,906 | +7.23% | 193.2만 |
|---|
| 2026.08.21 | ₩8,918 | ₩9,345 | ₩8,731 | ₩8,945 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,078 | ₩9,788 | ₩8,210 | ₩9,319 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,052 | ₩9,692 | ₩8,758 | ₩9,265 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩8,971 | ₩9,439 | ₩8,571 | ₩8,918 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,117 | ₩8,758 | ₩8,050 | ₩8,491 | +4.61% | 253만 |
|---|
| 2026.08.14 | ₩8,170 | ₩8,381 | ₩7,610 | ₩7,877 | -3.59% | 362.4만 |
|---|
| 2026.08.13 | ₩8,598 | ₩8,651 | ₩6,729 | ₩8,197 | -4.66% | 1010.7만 |
|---|
| 2026.08.12 | ₩11,641 | ₩12,229 | ₩8,531 | ₩8,945 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,231 | ₩15,246 | ₩13,991 | ₩14,579 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,552 | ₩14,792 | ₩12,974 | ₩14,773 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,581 | ₩16,688 | ₩14,872 | ₩15,113 | -8.86% | 40.2만 |
|---|
| 2026.08.06 | ₩16,634 | ₩17,168 | ₩15,513 | ₩17,088 | +2.73% | 34.7만 |
|---|
| 2026.08.05 | ₩14,872 | ₩16,146 | ₩14,846 | ₩16,100 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,889 | ₩18,237 | ₩14,739 | ₩14,872 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,732 | ₩20,559 | ₩18,586 | ₩19,011 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,904 | ₩20,987 | ₩18,023 | ₩19,305 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,708 | ₩22,295 | ₩19,545 | ₩20,346 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,800 | ₩24,271 | ₩20,800 | ₩24,057 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,732 | ₩21,761 | ₩19,491 | ₩19,999 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,302 | ₩19,865 | ₩17,115 | ₩18,370 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,569 | ₩18,984 | ₩16,741 | ₩18,050 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,889 | ₩18,050 | ₩15,380 | ₩16,901 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,467 | ₩22,429 | ₩13,804 | ₩17,676 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩31,987 | ₩32,588 | ₩29,371 | ₩29,397 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,601 | ₩34,284 | ₩32,497 | ₩34,150 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩32,975 | ₩35,245 | ₩30,772 | ₩33,216 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,463 | ₩32,070 | ₩28,036 | ₩31,961 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,232 | ₩28,863 | ₩24,885 | ₩27,608 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,392 | ₩26,754 | ₩25,285 | ₩26,140 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,300 | ₩26,914 | ₩25,227 | ₩26,113 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,526 | ₩25,526 | ₩23,764 | ₩24,938 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,324 | ₩25,232 | ₩23,577 | ₩25,152 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,038 | ₩30,038 | ₩25,227 | ₩25,232 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,104 | ₩31,373 | ₩28,303 | ₩29,638 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,275 | ₩28,650 | ₩26,674 | ₩27,715 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,846 | ₩28,703 | ₩23,897 | ₩27,662 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,860 | ₩27,208 | ₩25,366 | ₩26,620 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,300 | ₩26,353 | ₩23,363 | ₩24,057 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩21,921 | ₩27,101 | ₩21,921 | ₩26,674 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,081 | ₩23,016 | ₩21,147 | ₩22,562 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,251 | ₩21,627 | ₩18,824 | ₩21,187 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,224 | ₩21,547 | ₩18,530 | ₩20,373 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,438 | ₩19,825 | ₩18,290 | ₩19,331 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,429 | ₩22,455 | ₩15,233 | ₩17,222 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,198 | ₩30,492 | ₩24,725 | ₩25,152 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,142 | ₩32,014 | ₩27,822 | ₩31,881 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,647 | ₩29,315 | ₩26,540 | ₩29,170 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,698 | ₩26,514 | ₩24,271 | ₩26,273 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,060 | ₩28,543 | ₩25,018 | ₩26,968 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,412 | ₩31,694 | ₩24,858 | ₩25,072 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,351 | ₩30,492 | ₩23,497 | ₩30,412 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,234 | ₩21,521 | ₩16,234 | ₩19,598 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,035 | ₩18,477 | ₩16,261 | ₩17,035 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩16,955 | ₩19,515 | ₩16,768 | ₩19,118 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,554 | ₩16,741 | ₩15,059 | ₩15,620 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,178 | ₩16,261 | ₩13,938 | ₩15,313 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,792 | ₩14,926 | ₩13,030 | ₩13,804 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,795 | ₩16,875 | ₩15,246 | ₩16,068 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,330 | ₩18,690 | ₩14,365 | ₩16,634 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,113 | ₩26,781 | ₩18,771 | ₩21,742 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,846 | ₩28,089 | ₩25,205 | ₩25,980 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,344 | ₩30,465 | ₩26,380 | ₩27,803 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩33,910 | ₩34,097 | ₩29,584 | ₩30,385 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,099 | ₩37,274 | ₩34,123 | ₩34,871 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,252 | ₩41,947 | ₩33,643 | ₩34,978 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,270 | ₩45,978 | ₩40,932 | ₩42,908 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,519 | ₩45,818 | ₩41,199 | ₩42,347 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,345 | ₩42,692 | ₩40,238 | ₩41,733 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,158 | ₩41,119 | ₩35,619 | ₩37,381 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩37,888 | ₩40,718 | ₩37,861 | ₩40,558 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩37,915 | ₩41,680 | ₩36,927 | ₩38,262 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,177 | ₩36,954 | ₩31,656 | ₩36,687 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,835 | ₩40,158 | ₩32,788 | ₩33,515 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩36,900 | ₩38,876 | ₩33,536 | ₩37,541 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,399 | ₩52,867 | ₩35,271 | ₩35,472 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩67,846 | ₩71,718 | ₩67,673 | ₩69,825 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩71,771 | ₩71,825 | ₩66,191 | ₩69,211 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩70,890 | ₩74,868 | ₩67,366 | ₩73,507 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩75,723 | ₩78,580 | ₩71,424 | ₩72,271 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩74,842 | ₩83,600 | ₩74,842 | ₩78,580 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,123 | ₩77,854 | ₩72,092 | ₩74,682 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,217 | ₩72,532 | ₩63,681 | ₩71,010 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩75,910 | ₩75,910 | ₩63,280 | ₩65,497 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,369 | ₩83,082 | ₩75,536 | ₩79,301 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,116 | ₩70,169 | ₩66,778 | ₩67,846 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,208 | ₩72,385 | ₩64,802 | ₩71,985 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,213 | ₩75,883 | ₩70,142 | ₩70,142 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩68,888 | ₩73,266 | ₩68,888 | ₩72,385 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,153 | ₩82,625 | ₩71,024 | ₩73,240 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩76,017 | ₩81,036 | ₩75,536 | ₩79,514 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩80,983 | ₩84,107 | ₩75,937 | ₩79,928 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,188 | ₩99,326 | ₩88,112 | ₩88,139 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩108,938 | ₩108,938 | ₩91,596 | ₩94,066 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,463 | ₩114,813 | ₩107,336 | ₩113,558 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩106,615 | ₩117,424 | ₩104,132 | ₩113,104 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,163 | ₩130,299 | ₩119,886 | ₩119,886 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,415 | ₩127,626 | ₩113,745 | ₩126,454 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,272 | ₩130,272 | ₩114,412 | ₩116,975 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩119,699 | ₩125,546 | ₩114,973 | ₩123,851 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩138,977 | ₩140,499 | ₩121,167 | ₩122,476 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,367 | ₩149,523 | ₩130,646 | ₩145,518 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩130,646 | ₩141,099 | ₩130,646 | ₩134,304 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,221 | ₩134,731 | ₩116,922 | ₩131,554 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,500 | ₩132,141 | ₩112,490 | ₩114,759 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,218 | ₩153,208 | ₩132,221 | ₩136,734 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩165,784 | ₩178,093 | ₩136,841 | ₩145,201 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩150,044 | ₩163,328 | ₩146,186 | ₩162,233 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩101,970 | ₩104,132 | ₩97,404 | ₩98,290 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,122 | ₩100,821 | ₩93,078 | ₩100,274 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,619 | ₩93,746 | ₩86,376 | ₩93,636 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,612 | ₩97,089 | ₩88,619 | ₩91,567 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩98,632 | ₩102,263 | ₩96,042 | ₩99,145 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,078 | ₩98,098 | ₩92,971 | ₩97,697 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,646 | ₩93,879 | ₩85,656 | ₩92,955 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩92,771 | ₩93,826 | ₩89,661 | ₩93,086 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩99,860 | ₩104,893 | ₩91,369 | ₩92,018 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,375 | ₩96,656 | ₩90,144 | ₩95,756 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,221 | ₩94,841 | ₩84,240 | ₩90,953 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,368 | ₩100,448 | ₩87,071 | ₩89,057 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,382 | ₩107,700 | ₩97,962 | ₩101,916 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,476 | ₩101,622 | ₩94,360 | ₩95,214 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,348 | ₩97,524 | ₩88,326 | ₩92,333 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩86,777 | ₩97,724 | ₩86,710 | ₩92,576 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩98,819 | ₩98,819 | ₩84,507 | ₩86,230 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,103 | ₩107,710 | ₩100,608 | ₩102,199 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩98,632 | ₩106,429 | ₩97,137 | ₩105,126 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,368 | ₩100,394 | ₩92,170 | ₩95,201 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,186 | ₩105,628 | ₩96,629 | ₩97,495 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,266 | ₩118,818 | ₩110,781 | ₩116,569 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩113,050 | ₩116,468 | ₩108,645 | ₩113,323 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,193 | ₩111,609 | ₩105,467 | ₩110,103 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩99,860 | ₩110,567 | ₩99,460 | ₩110,567 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,090 | ₩102,958 | ₩91,209 | ₩100,880 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩90,782 | ₩95,108 | ₩88,005 | ₩93,791 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩93,799 | ₩96,923 | ₩90,782 | ₩92,614 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩107,924 | ₩111,689 | ₩85,709 | ₩88,326 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩101,622 | ₩123,143 | ₩99,673 | ₩114,946 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,467 | ₩116,094 | ₩87,124 | ₩97,697 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩132,515 | ₩143,649 | ₩130,953 | ₩135,375 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩142,875 | ₩142,875 | ₩123,757 | ₩135,089 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩133,717 | ₩142,448 | ₩129,979 | ₩140,661 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩128,750 | ₩138,611 | ₩128,083 | ₩131,834 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,394 | ₩125,386 | ₩114,740 | ₩123,231 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,282 | ₩133,503 | ₩123,330 | ₩124,166 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,142 | ₩127,629 | ₩122,035 | ₩127,031 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,057 | ₩122,679 | ₩106,802 | ₩119,886 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩111,742 | ₩115,480 | ₩107,684 | ₩114,679 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩119,592 | ₩126,588 | ₩113,664 | ₩116,917 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩124,051 | ₩131,420 | ₩121,488 | ₩122,823 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,436 | ₩143,436 | ₩111,101 | ₩114,145 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩155,024 | ₩156,706 | ₩142,528 | ₩147,302 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩161,005 | ₩165,757 | ₩155,077 | ₩160,407 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩145,518 | ₩164,396 | ₩145,518 | ₩156,935 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩143,809 | ₩145,919 | ₩139,484 | ₩142,715 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩143,569 | ₩147,574 | ₩134,785 | ₩142,627 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩144,877 | ₩146,586 | ₩144,877 | ₩145,633 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩137,828 | ₩145,972 | ₩137,535 | ₩143,996 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,110 | ₩150,431 | ₩139,110 | ₩140,205 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩130,993 | ₩145,064 | ₩127,549 | ₩144,813 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩146,479 | ₩146,479 | ₩132,969 | ₩136,600 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩150,671 | ₩157,736 | ₩149,176 | ₩155,296 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩144,958 | ₩151,483 | ₩144,771 | ₩151,376 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩150,912 | ₩151,953 | ₩141,486 | ₩150,549 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,198 | ₩149,417 | ₩143,542 | ₩144,939 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,411 | ₩148,188 | ₩144,290 | ₩146,581 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,290 | ₩148,768 | ₩142,063 | ₩144,610 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩138,830 | ₩143,542 | ₩136,854 | ₩142,087 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩157,560 | ₩158,495 | ₩140,952 | ₩141,745 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,200 | ₩162,366 | ₩145,225 | ₩161,325 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,353 | ₩156,305 | ₩137,855 | ₩156,065 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩143,569 | ₩146,106 | ₩138,630 | ₩140,285 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩130,940 | ₩143,863 | ₩130,940 | ₩143,249 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,398 | ₩135,538 | ₩119,058 | ₩135,025 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,476 | ₩130,833 | ₩122,476 | ₩123,677 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩117,670 | ₩122,155 | ₩113,275 | ₩117,830 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩113,878 | ₩119,912 | ₩113,878 | ₩117,269 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,269 | ₩119,512 | ₩111,715 | ₩114,919 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩125,813 | ₩128,910 | ₩119,298 | ₩119,832 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩129,017 | ₩132,008 | ₩122,075 | ₩123,250 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,076 | ₩135,853 | ₩127,736 | ₩127,949 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩128,804 | ₩134,144 | ₩123,036 | ₩133,930 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,367 | ₩136,493 | ₩126,347 | ₩130,299 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩131,794 | ₩135,319 | ₩127,308 | ₩127,522 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,076 | ₩139,057 | ₩130,940 | ₩136,280 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩141,727 | ₩149,523 | ₩137,989 | ₩139,057 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩139,698 | ₩143,542 | ₩129,872 | ₩131,581 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,397 | ₩154,650 | ₩140,232 | ₩143,542 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,551 | ₩150,805 | ₩118,551 | ₩149,951 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,454 | ₩136,493 | ₩124,318 | ₩133,076 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,231 | ₩134,998 | ₩117,910 | ₩124,532 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,541 | ₩134,144 | ₩120,260 | ₩131,153 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩130,940 | ₩135,425 | ₩109,259 | ₩115,560 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩110,647 | ₩127,949 | ₩110,647 | ₩126,027 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩102,744 | ₩111,609 | ₩101,676 | ₩110,006 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,540 | ₩106,375 | ₩99,540 | ₩105,094 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,277 | ₩99,753 | ₩91,209 | ₩98,472 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,608 | ₩108,511 | ₩99,113 | ₩100,394 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩88,966 | ₩98,258 | ₩87,364 | ₩98,045 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,597 | ₩90,782 | ₩77,325 | ₩90,568 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,703 | ₩73,907 | ₩68,994 | ₩73,694 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩60,877 | ₩65,790 | ₩60,023 | ₩65,577 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,081 | ₩65,683 | ₩59,809 | ₩62,479 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,441 | ₩66,858 | ₩62,373 | ₩66,858 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,741 | ₩64,081 | ₩58,314 | ₩61,305 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,295 | ₩64,509 | ₩58,101 | ₩62,159 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩69,849 | ₩69,849 | ₩64,081 | ₩64,295 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,412 | ₩74,655 | ₩70,062 | ₩74,334 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,217 | ₩76,898 | ₩66,217 | ₩75,402 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,343 | ₩69,635 | ₩60,343 | ₩64,509 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩58,955 | ₩61,305 | ₩58,186 | ₩59,382 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,741 | ₩59,809 | ₩55,003 | ₩58,955 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,295 | ₩67,499 | ₩62,821 | ₩66,004 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩61,945 | ₩63,633 | ₩56,819 | ₩62,373 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,664 | ₩64,615 | ₩59,382 | ₩61,945 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩61,945 | ₩64,402 | ₩59,382 | ₩64,081 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,450 | ₩62,159 | ₩58,421 | ₩60,450 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,110 | ₩65,683 | ₩54,469 | ₩65,363 | +18.60% | 102.7만 |
|---|