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 | ₩5,372 | ₩6,040 | ₩5,299 | ₩5,720 | +6.47% | 163.4만 |
| 2026.10.08 | ₩5,252 | ₩5,760 | ₩5,252 | ₩5,519 | +5.09% | 248.1만 |
| 2026.10.07 | ₩5,666 | ₩5,693 | ₩4,891 | ₩5,092 | -10.14% | 775.6만 |
| 2026.10.06 | ₩5,399 | ₩5,573 | ₩5,145 | ₩5,466 | +1.24% | 183.1만 |
| 2026.10.05 | ₩5,412 | ₩5,626 | ₩5,343 | ₩5,533 | +2.22% | 118.7만 |
| 2026.10.02 | ₩5,666 | ₩5,800 | ₩5,165 | ₩5,426 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,254 | ₩6,455 | ₩5,887 | ₩5,907 | -5.56% | 232.5만 |
| 2026.09.30 | ₩5,853 | ₩6,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,174 |
| +5.48% |
| 486.7만 |
| 2026.09.29 | ₩5,773 | ₩6,254 | ₩5,746 | ₩6,201 | +7.41% | 128.1만 |
|---|
| 2026.09.28 | ₩5,720 | ₩6,210 | ₩5,680 | ₩5,974 | +4.44% | 270만 |
|---|
| 2026.09.25 | ₩5,987 | ₩6,027 | ₩5,533 | ₩5,613 | -6.25% | 462.9만 |
|---|
| 2026.09.24 | ₩6,495 | ₩6,642 | ₩5,920 | ₩6,161 | -5.14% | 381.7만 |
|---|
| 2026.09.23 | ₩5,880 | ₩6,361 | ₩5,807 | ₩6,161 | +4.77% | 192.3만 |
|---|
| 2026.09.22 | ₩6,254 | ₩6,481 | ₩6,081 | ₩6,134 | -1.92% | 107.7만 |
|---|
| 2026.09.21 | ₩6,348 | ₩6,588 | ₩6,014 | ₩6,161 | -2.95% | 375만 |
|---|
| 2026.09.18 | ₩6,548 | ₩7,167 | ₩6,548 | ₩6,896 | +5.31% | 260.9만 |
|---|
| 2026.09.17 | ₩7,551 | ₩7,631 | ₩6,268 | ₩6,535 | -13.45% | 925.3만 |
|---|
| 2026.09.16 | ₩8,566 | ₩8,793 | ₩7,965 | ₩8,072 | -5.77% | 169.6만 |
|---|
| 2026.09.15 | ₩8,165 | ₩8,713 | ₩7,858 | ₩8,676 | +6.25% | 69만 |
|---|
| 2026.09.14 | ₩7,958 | ₩8,326 | ₩7,728 | ₩8,219 | +3.27% | 197.4만 |
|---|
| 2026.09.11 | ₩8,058 | ₩8,125 | ₩6,889 | ₩7,043 | -12.60% | 303.7만 |
|---|
| 2026.09.10 | ₩7,992 | ₩8,205 | ₩7,484 | ₩8,139 | +1.84% | 140.8만 |
|---|
| 2026.09.09 | ₩7,270 | ₩7,671 | ₩7,198 | ₩7,617 | +4.78% | 201.8만 |
|---|
| 2026.09.08 | ₩7,377 | ₩7,377 | ₩6,711 | ₩7,136 | -3.26% | 166.6만 |
|---|
| 2026.09.04 | ₩7,992 | ₩8,125 | ₩6,842 | ₩7,377 | -7.69% | 339.2만 |
|---|
| 2026.09.03 | ₩8,740 | ₩9,114 | ₩8,005 | ₩8,141 | -6.85% | 136.7만 |
|---|
| 2026.09.02 | ₩8,245 | ₩9,216 | ₩8,179 | ₩8,553 | +3.73% | 261만 |
|---|
| 2026.09.01 | ₩8,874 | ₩9,168 | ₩8,539 | ₩8,767 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,793 | ₩8,994 | ₩8,339 | ₩8,446 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,179 | ₩8,633 | ₩7,804 | ₩8,553 | +4.58% | 141.1만 |
|---|
| 2026.08.27 | ₩7,911 | ₩8,446 | ₩7,564 | ₩7,992 | +1.01% | 200.3만 |
|---|
| 2026.08.26 | ₩8,245 | ₩8,566 | ₩8,139 | ₩8,473 | +2.76% | 244.7만 |
|---|
| 2026.08.25 | ₩9,408 | ₩9,408 | ₩8,045 | ₩8,045 | -14.49% | 304.8만 |
|---|
| 2026.08.24 | ₩9,248 | ₩10,424 | ₩9,248 | ₩9,916 | +7.23% | 193.2만 |
|---|
| 2026.08.21 | ₩8,927 | ₩9,355 | ₩8,740 | ₩8,954 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,087 | ₩9,798 | ₩8,219 | ₩9,328 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,061 | ₩9,702 | ₩8,767 | ₩9,274 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩8,980 | ₩9,448 | ₩8,580 | ₩8,927 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,125 | ₩8,767 | ₩8,058 | ₩8,499 | +4.61% | 253만 |
|---|
| 2026.08.14 | ₩8,179 | ₩8,390 | ₩7,617 | ₩7,885 | -3.59% | 362.4만 |
|---|
| 2026.08.13 | ₩8,606 | ₩8,660 | ₩6,735 | ₩8,205 | -4.66% | 1010.7만 |
|---|
| 2026.08.12 | ₩11,653 | ₩12,241 | ₩8,539 | ₩8,954 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,246 | ₩15,261 | ₩14,005 | ₩14,593 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,567 | ₩14,807 | ₩12,987 | ₩14,788 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,598 | ₩16,705 | ₩14,887 | ₩15,128 | -8.86% | 40.2만 |
|---|
| 2026.08.06 | ₩16,651 | ₩17,186 | ₩15,529 | ₩17,106 | +2.73% | 34.7만 |
|---|
| 2026.08.05 | ₩14,887 | ₩16,162 | ₩14,861 | ₩16,117 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,907 | ₩18,255 | ₩14,754 | ₩14,887 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,752 | ₩20,580 | ₩18,605 | ₩19,030 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,923 | ₩21,008 | ₩18,041 | ₩19,324 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,730 | ₩22,318 | ₩19,565 | ₩20,366 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,821 | ₩24,295 | ₩20,821 | ₩24,082 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,752 | ₩21,783 | ₩19,511 | ₩20,019 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,319 | ₩19,885 | ₩17,132 | ₩18,389 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,587 | ₩19,003 | ₩16,758 | ₩18,068 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,907 | ₩18,068 | ₩15,395 | ₩16,919 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,489 | ₩22,451 | ₩13,818 | ₩17,694 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩32,020 | ₩32,621 | ₩29,400 | ₩29,427 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,634 | ₩34,318 | ₩32,530 | ₩34,185 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩33,009 | ₩35,280 | ₩30,804 | ₩33,249 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,492 | ₩32,103 | ₩28,064 | ₩31,993 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,258 | ₩28,893 | ₩24,910 | ₩27,636 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,418 | ₩26,781 | ₩25,311 | ₩26,166 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,327 | ₩26,941 | ₩25,252 | ₩26,140 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,552 | ₩25,552 | ₩23,788 | ₩24,964 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,349 | ₩25,258 | ₩23,600 | ₩25,177 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,069 | ₩30,069 | ₩25,252 | ₩25,258 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,133 | ₩31,405 | ₩28,331 | ₩29,668 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,302 | ₩28,679 | ₩26,701 | ₩27,743 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,872 | ₩28,732 | ₩23,921 | ₩27,690 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,886 | ₩27,235 | ₩25,391 | ₩26,647 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,327 | ₩26,380 | ₩23,387 | ₩24,082 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩21,943 | ₩27,129 | ₩21,943 | ₩26,701 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,104 | ₩23,039 | ₩21,168 | ₩22,585 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,271 | ₩21,649 | ₩18,843 | ₩21,208 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,244 | ₩21,569 | ₩18,549 | ₩20,393 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,458 | ₩19,845 | ₩18,308 | ₩19,351 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,451 | ₩22,478 | ₩15,248 | ₩17,239 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,229 | ₩30,523 | ₩24,750 | ₩25,177 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,171 | ₩32,046 | ₩27,850 | ₩31,913 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,674 | ₩29,344 | ₩26,567 | ₩29,200 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,723 | ₩26,541 | ₩24,295 | ₩26,300 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,086 | ₩28,572 | ₩25,044 | ₩26,995 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,443 | ₩31,726 | ₩24,883 | ₩25,097 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,376 | ₩30,523 | ₩23,520 | ₩30,443 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,250 | ₩21,542 | ₩16,250 | ₩19,618 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,052 | ₩18,495 | ₩16,277 | ₩17,052 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩16,972 | ₩19,535 | ₩16,785 | ₩19,137 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,571 | ₩16,758 | ₩15,074 | ₩15,636 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,192 | ₩16,277 | ₩13,952 | ₩15,328 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,807 | ₩14,941 | ₩13,043 | ₩13,818 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,812 | ₩16,892 | ₩15,261 | ₩16,085 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,348 | ₩18,709 | ₩14,379 | ₩16,651 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,140 | ₩26,808 | ₩18,790 | ₩21,764 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,872 | ₩28,117 | ₩25,231 | ₩26,006 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,374 | ₩30,496 | ₩26,407 | ₩27,831 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩33,944 | ₩34,131 | ₩29,614 | ₩30,416 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,136 | ₩37,312 | ₩34,158 | ₩34,906 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,294 | ₩41,989 | ₩33,677 | ₩35,013 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,314 | ₩46,025 | ₩40,973 | ₩42,951 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,561 | ₩45,865 | ₩41,241 | ₩42,390 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,385 | ₩42,735 | ₩40,278 | ₩41,775 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,198 | ₩41,161 | ₩35,655 | ₩37,419 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩37,926 | ₩40,760 | ₩37,900 | ₩40,599 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩37,953 | ₩41,722 | ₩36,964 | ₩38,301 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,211 | ₩36,991 | ₩31,688 | ₩36,724 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,873 | ₩40,198 | ₩32,821 | ₩33,548 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩36,938 | ₩38,915 | ₩33,570 | ₩37,579 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,451 | ₩52,921 | ₩35,307 | ₩35,508 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩67,915 | ₩71,790 | ₩67,741 | ₩69,895 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩71,844 | ₩71,897 | ₩66,258 | ₩69,281 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩70,962 | ₩74,944 | ₩67,434 | ₩73,581 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩75,799 | ₩78,659 | ₩71,496 | ₩72,344 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩74,917 | ₩83,684 | ₩74,917 | ₩78,659 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,200 | ₩77,932 | ₩72,165 | ₩74,757 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,284 | ₩72,606 | ₩63,745 | ₩71,082 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩75,987 | ₩75,987 | ₩63,344 | ₩65,563 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,450 | ₩83,166 | ₩75,612 | ₩79,381 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,187 | ₩70,240 | ₩66,846 | ₩67,915 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,278 | ₩72,459 | ₩64,868 | ₩72,058 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,287 | ₩75,960 | ₩70,213 | ₩70,213 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩68,957 | ₩73,341 | ₩68,957 | ₩72,459 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,232 | ₩82,709 | ₩71,095 | ₩73,314 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩76,093 | ₩81,118 | ₩75,612 | ₩79,595 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩81,065 | ₩84,192 | ₩76,013 | ₩80,009 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,284 | ₩99,427 | ₩88,201 | ₩88,228 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩109,049 | ₩109,049 | ₩91,689 | ₩94,161 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,577 | ₩114,929 | ₩107,445 | ₩113,672 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩106,723 | ₩117,543 | ₩104,238 | ₩113,218 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,292 | ₩130,431 | ₩120,007 | ₩120,007 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,532 | ₩127,755 | ₩113,860 | ₩126,582 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,404 | ₩130,404 | ₩114,528 | ₩117,094 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩119,820 | ₩125,673 | ₩115,089 | ₩123,976 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩139,117 | ₩140,641 | ₩121,290 | ₩122,599 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,500 | ₩149,675 | ₩130,778 | ₩145,665 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩130,778 | ₩141,242 | ₩130,778 | ₩134,440 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,343 | ₩134,867 | ₩117,040 | ₩131,687 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,633 | ₩132,275 | ₩112,603 | ₩114,875 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,369 | ₩153,363 | ₩132,355 | ₩136,872 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩165,952 | ₩178,273 | ₩136,979 | ₩145,347 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩150,196 | ₩163,493 | ₩146,334 | ₩162,397 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩102,073 | ₩104,238 | ₩97,502 | ₩98,390 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,219 | ₩100,923 | ₩93,172 | ₩100,376 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,709 | ₩93,841 | ₩86,464 | ₩93,731 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,707 | ₩97,187 | ₩88,709 | ₩91,660 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩98,732 | ₩102,367 | ₩96,139 | ₩99,245 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,172 | ₩98,197 | ₩93,066 | ₩97,796 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,736 | ₩93,974 | ₩85,742 | ₩93,049 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩92,865 | ₩93,921 | ₩89,751 | ₩93,180 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩99,961 | ₩104,999 | ₩91,462 | ₩92,111 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,471 | ₩96,754 | ₩90,235 | ₩95,853 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,313 | ₩94,936 | ₩84,326 | ₩91,045 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,469 | ₩100,549 | ₩87,159 | ₩89,147 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,485 | ₩107,808 | ₩98,061 | ₩102,019 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,578 | ₩101,725 | ₩94,455 | ₩95,311 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,444 | ₩97,623 | ₩88,415 | ₩92,427 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩86,865 | ₩97,823 | ₩86,798 | ₩92,670 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩98,919 | ₩98,919 | ₩84,593 | ₩86,317 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,206 | ₩107,819 | ₩100,710 | ₩102,303 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩98,732 | ₩106,536 | ₩97,235 | ₩105,232 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,469 | ₩100,496 | ₩92,264 | ₩95,297 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,291 | ₩105,734 | ₩96,727 | ₩97,593 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,383 | ₩118,938 | ₩110,893 | ₩116,687 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩113,165 | ₩116,586 | ₩108,755 | ₩113,437 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,305 | ₩111,721 | ₩105,574 | ₩110,214 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩99,961 | ₩110,679 | ₩99,560 | ₩110,679 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,183 | ₩103,062 | ₩91,301 | ₩100,982 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩90,874 | ₩95,204 | ₩88,094 | ₩93,886 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩93,894 | ₩97,021 | ₩90,874 | ₩92,707 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩108,033 | ₩111,802 | ₩85,796 | ₩88,415 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩101,725 | ₩123,268 | ₩99,774 | ₩115,062 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,574 | ₩116,212 | ₩87,212 | ₩97,796 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩132,649 | ₩143,794 | ₩131,086 | ₩135,512 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩143,019 | ₩143,019 | ₩123,882 | ₩135,226 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩133,852 | ₩142,592 | ₩130,110 | ₩140,804 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩128,880 | ₩138,751 | ₩128,212 | ₩131,968 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,517 | ₩125,513 | ₩114,857 | ₩123,356 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,410 | ₩133,638 | ₩123,455 | ₩124,291 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,265 | ₩127,758 | ₩122,159 | ₩127,159 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,167 | ₩122,803 | ₩106,910 | ₩120,007 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩111,855 | ₩115,597 | ₩107,792 | ₩114,795 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩119,713 | ₩126,716 | ₩113,779 | ₩117,035 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩124,176 | ₩131,553 | ₩121,611 | ₩122,947 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,581 | ₩143,581 | ₩111,214 | ₩114,260 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩155,180 | ₩156,864 | ₩142,672 | ₩147,451 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩161,167 | ₩165,925 | ₩155,234 | ₩160,569 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩145,665 | ₩164,562 | ₩145,665 | ₩157,094 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩143,955 | ₩146,066 | ₩139,625 | ₩142,859 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩143,714 | ₩147,723 | ₩134,921 | ₩142,771 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩145,024 | ₩146,735 | ₩145,024 | ₩145,780 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩137,968 | ₩146,120 | ₩137,674 | ₩144,142 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,251 | ₩150,583 | ₩139,251 | ₩140,347 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩131,126 | ₩145,211 | ₩127,678 | ₩144,960 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩146,628 | ₩146,628 | ₩133,103 | ₩136,738 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩150,824 | ₩157,896 | ₩149,327 | ₩155,453 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩145,104 | ₩151,636 | ₩144,917 | ₩151,529 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩151,064 | ₩152,107 | ₩141,630 | ₩150,701 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,345 | ₩149,568 | ₩143,688 | ₩145,085 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,559 | ₩148,338 | ₩144,436 | ₩146,729 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,436 | ₩148,918 | ₩142,207 | ₩144,757 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩138,970 | ₩143,688 | ₩136,992 | ₩142,231 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩157,720 | ₩158,655 | ₩141,095 | ₩141,889 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,349 | ₩162,531 | ₩145,371 | ₩161,488 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,496 | ₩156,463 | ₩137,995 | ₩156,223 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩143,714 | ₩146,253 | ₩138,770 | ₩140,427 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩131,072 | ₩144,008 | ₩131,072 | ₩143,394 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,524 | ₩135,675 | ₩119,178 | ₩135,161 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,599 | ₩130,965 | ₩122,599 | ₩123,802 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩117,789 | ₩122,279 | ₩113,389 | ₩117,949 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩113,993 | ₩120,034 | ₩113,993 | ₩117,388 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,388 | ₩119,633 | ₩111,828 | ₩115,036 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩125,940 | ₩129,041 | ₩119,419 | ₩119,953 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩129,148 | ₩132,141 | ₩122,199 | ₩123,375 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,210 | ₩135,990 | ₩127,865 | ₩128,079 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩128,934 | ₩134,279 | ₩123,161 | ₩134,066 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,500 | ₩136,631 | ₩126,475 | ₩130,431 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩131,927 | ₩135,455 | ₩127,437 | ₩127,651 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,210 | ₩139,197 | ₩131,072 | ₩136,418 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩141,870 | ₩149,675 | ₩138,128 | ₩139,197 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩139,839 | ₩143,688 | ₩130,003 | ₩131,714 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,543 | ₩154,806 | ₩140,373 | ₩143,688 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,671 | ₩150,957 | ₩118,671 | ₩150,102 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,582 | ₩136,631 | ₩124,444 | ₩133,210 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,362 | ₩135,135 | ₩118,029 | ₩124,658 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,664 | ₩134,279 | ₩120,381 | ₩131,286 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩131,072 | ₩135,562 | ₩109,369 | ₩115,677 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩110,759 | ₩128,079 | ₩110,759 | ₩126,154 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩102,848 | ₩111,721 | ₩101,779 | ₩110,118 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,640 | ₩106,483 | ₩99,640 | ₩105,200 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,371 | ₩99,854 | ₩91,301 | ₩98,571 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,710 | ₩108,621 | ₩99,213 | ₩100,496 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩89,056 | ₩98,358 | ₩87,453 | ₩98,144 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,680 | ₩90,874 | ₩77,403 | ₩90,660 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,775 | ₩73,982 | ₩69,064 | ₩73,768 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩60,939 | ₩65,857 | ₩60,084 | ₩65,643 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,146 | ₩65,750 | ₩59,870 | ₩62,543 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,505 | ₩66,926 | ₩62,436 | ₩66,926 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,801 | ₩64,146 | ₩58,373 | ₩61,367 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,360 | ₩64,574 | ₩58,159 | ₩62,222 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩69,919 | ₩69,919 | ₩64,146 | ₩64,360 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,485 | ₩74,730 | ₩70,133 | ₩74,410 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,284 | ₩76,975 | ₩66,284 | ₩75,479 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,404 | ₩69,706 | ₩60,404 | ₩64,574 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩59,015 | ₩61,367 | ₩58,245 | ₩59,442 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,801 | ₩59,870 | ₩55,059 | ₩59,015 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,360 | ₩67,567 | ₩62,885 | ₩66,071 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩62,008 | ₩63,697 | ₩56,876 | ₩62,436 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,725 | ₩64,681 | ₩59,442 | ₩62,008 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩62,008 | ₩64,467 | ₩59,442 | ₩64,146 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,511 | ₩62,222 | ₩58,480 | ₩60,511 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,166 | ₩65,750 | ₩54,524 | ₩65,429 | +18.60% | 102.7만 |
|---|