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 | ₩5,366 | ₩6,033 | ₩5,292 | ₩5,713 | +6.47% | 163.4만 |
| 2026.10.08 | ₩5,245 | ₩5,753 | ₩5,245 | ₩5,512 | +5.09% | 248.1만 |
| 2026.10.07 | ₩5,659 | ₩5,686 | ₩4,885 | ₩5,085 | -10.14% | 775.6만 |
| 2026.10.06 | ₩5,392 | ₩5,566 | ₩5,139 | ₩5,459 | +1.24% | 183.1만 |
| 2026.10.05 | ₩5,406 | ₩5,619 | ₩5,336 | ₩5,526 | +2.22% | 118.7만 |
| 2026.10.02 | ₩5,659 | ₩5,793 | ₩5,159 | ₩5,419 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,246 | ₩6,447 | ₩5,879 | ₩5,899 | -5.56% | 232.5만 |
| 2026.09.30 | ₩5,846 | ₩6,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,166 |
| +5.48% |
| 486.7만 |
| 2026.09.29 | ₩5,766 | ₩6,246 | ₩5,739 | ₩6,193 | +7.41% | 128.1만 |
|---|
| 2026.09.28 | ₩5,713 | ₩6,202 | ₩5,673 | ₩5,966 | +4.44% | 270만 |
|---|
| 2026.09.25 | ₩5,980 | ₩6,020 | ₩5,526 | ₩5,606 | -6.25% | 462.9만 |
|---|
| 2026.09.24 | ₩6,487 | ₩6,634 | ₩5,913 | ₩6,153 | -5.14% | 381.7만 |
|---|
| 2026.09.23 | ₩5,873 | ₩6,353 | ₩5,799 | ₩6,153 | +4.77% | 192.3만 |
|---|
| 2026.09.22 | ₩6,246 | ₩6,473 | ₩6,073 | ₩6,126 | -1.92% | 107.7만 |
|---|
| 2026.09.21 | ₩6,340 | ₩6,580 | ₩6,006 | ₩6,153 | -2.95% | 375만 |
|---|
| 2026.09.18 | ₩6,540 | ₩7,158 | ₩6,540 | ₩6,887 | +5.31% | 260.9만 |
|---|
| 2026.09.17 | ₩7,541 | ₩7,621 | ₩6,260 | ₩6,527 | -13.45% | 925.3만 |
|---|
| 2026.09.16 | ₩8,555 | ₩8,782 | ₩7,955 | ₩8,062 | -5.77% | 169.6만 |
|---|
| 2026.09.15 | ₩8,155 | ₩8,702 | ₩7,848 | ₩8,665 | +6.25% | 69만 |
|---|
| 2026.09.14 | ₩7,948 | ₩8,315 | ₩7,719 | ₩8,208 | +3.27% | 197.4만 |
|---|
| 2026.09.11 | ₩8,048 | ₩8,115 | ₩6,880 | ₩7,034 | -12.60% | 303.7만 |
|---|
| 2026.09.10 | ₩7,982 | ₩8,195 | ₩7,474 | ₩8,128 | +1.84% | 140.8만 |
|---|
| 2026.09.09 | ₩7,261 | ₩7,661 | ₩7,189 | ₩7,608 | +4.78% | 201.8만 |
|---|
| 2026.09.08 | ₩7,368 | ₩7,368 | ₩6,703 | ₩7,127 | -3.26% | 166.6만 |
|---|
| 2026.09.04 | ₩7,982 | ₩8,115 | ₩6,834 | ₩7,368 | -7.69% | 339.2만 |
|---|
| 2026.09.03 | ₩8,729 | ₩9,103 | ₩7,995 | ₩8,131 | -6.85% | 136.7만 |
|---|
| 2026.09.02 | ₩8,235 | ₩9,204 | ₩8,168 | ₩8,542 | +3.73% | 261만 |
|---|
| 2026.09.01 | ₩8,862 | ₩9,156 | ₩8,529 | ₩8,756 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,782 | ₩8,983 | ₩8,329 | ₩8,435 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,168 | ₩8,622 | ₩7,795 | ₩8,542 | +4.58% | 141.1만 |
|---|
| 2026.08.27 | ₩7,901 | ₩8,435 | ₩7,554 | ₩7,982 | +1.01% | 200.3만 |
|---|
| 2026.08.26 | ₩8,235 | ₩8,555 | ₩8,128 | ₩8,462 | +2.76% | 244.7만 |
|---|
| 2026.08.25 | ₩9,396 | ₩9,396 | ₩8,035 | ₩8,035 | -14.49% | 304.8만 |
|---|
| 2026.08.24 | ₩9,236 | ₩10,411 | ₩9,236 | ₩9,904 | +7.23% | 193.2만 |
|---|
| 2026.08.21 | ₩8,916 | ₩9,343 | ₩8,729 | ₩8,943 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,076 | ₩9,786 | ₩8,208 | ₩9,316 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,049 | ₩9,690 | ₩8,756 | ₩9,263 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩8,969 | ₩9,436 | ₩8,569 | ₩8,916 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,115 | ₩8,756 | ₩8,048 | ₩8,489 | +4.61% | 253만 |
|---|
| 2026.08.14 | ₩8,168 | ₩8,379 | ₩7,608 | ₩7,875 | -3.59% | 362.4만 |
|---|
| 2026.08.13 | ₩8,596 | ₩8,649 | ₩6,727 | ₩8,195 | -4.66% | 1010.7만 |
|---|
| 2026.08.12 | ₩11,639 | ₩12,226 | ₩8,529 | ₩8,943 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,228 | ₩15,242 | ₩13,988 | ₩14,575 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,548 | ₩14,789 | ₩12,971 | ₩14,770 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,577 | ₩16,684 | ₩14,869 | ₩15,109 | -8.86% | 40.2만 |
|---|
| 2026.08.06 | ₩16,630 | ₩17,164 | ₩15,509 | ₩17,084 | +2.73% | 34.7만 |
|---|
| 2026.08.05 | ₩14,869 | ₩16,142 | ₩14,842 | ₩16,097 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,885 | ₩18,232 | ₩14,735 | ₩14,869 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,727 | ₩20,555 | ₩18,582 | ₩19,006 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,899 | ₩20,982 | ₩18,019 | ₩19,300 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,702 | ₩22,290 | ₩19,540 | ₩20,341 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,795 | ₩24,265 | ₩20,795 | ₩24,051 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,727 | ₩21,756 | ₩19,487 | ₩19,994 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,298 | ₩19,860 | ₩17,111 | ₩18,366 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,565 | ₩18,980 | ₩16,737 | ₩18,045 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,885 | ₩18,045 | ₩15,376 | ₩16,897 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,462 | ₩22,423 | ₩13,801 | ₩17,672 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩31,980 | ₩32,580 | ₩29,364 | ₩29,390 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,594 | ₩34,275 | ₩32,490 | ₩34,142 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩32,967 | ₩35,236 | ₩30,765 | ₩33,208 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,456 | ₩32,062 | ₩28,029 | ₩31,953 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,226 | ₩28,856 | ₩24,879 | ₩27,602 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,386 | ₩26,748 | ₩25,279 | ₩26,134 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,294 | ₩26,908 | ₩25,221 | ₩26,107 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,520 | ₩25,520 | ₩23,758 | ₩24,932 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,318 | ₩25,226 | ₩23,571 | ₩25,146 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,031 | ₩30,031 | ₩25,221 | ₩25,226 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,097 | ₩31,366 | ₩28,296 | ₩29,631 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,268 | ₩28,643 | ₩26,668 | ₩27,709 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,840 | ₩28,696 | ₩23,891 | ₩27,655 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,853 | ₩27,201 | ₩25,359 | ₩26,614 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,294 | ₩26,347 | ₩23,357 | ₩24,051 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩21,916 | ₩27,095 | ₩21,916 | ₩26,668 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,076 | ₩23,010 | ₩21,142 | ₩22,557 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,247 | ₩21,622 | ₩18,819 | ₩21,182 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,220 | ₩21,542 | ₩18,526 | ₩20,368 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,433 | ₩19,820 | ₩18,286 | ₩19,327 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,423 | ₩22,450 | ₩15,229 | ₩17,218 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,191 | ₩30,485 | ₩24,719 | ₩25,146 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,136 | ₩32,006 | ₩27,815 | ₩31,873 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,641 | ₩29,308 | ₩26,534 | ₩29,163 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,692 | ₩26,507 | ₩24,265 | ₩26,267 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,054 | ₩28,536 | ₩25,012 | ₩26,961 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,405 | ₩31,686 | ₩24,852 | ₩25,066 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,345 | ₩30,485 | ₩23,491 | ₩30,405 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,230 | ₩21,516 | ₩16,230 | ₩19,594 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,031 | ₩18,472 | ₩16,257 | ₩17,031 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩16,951 | ₩19,511 | ₩16,764 | ₩19,113 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,550 | ₩16,737 | ₩15,056 | ₩15,616 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,175 | ₩16,257 | ₩13,934 | ₩15,309 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,789 | ₩14,922 | ₩13,027 | ₩13,801 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,791 | ₩16,871 | ₩15,242 | ₩16,065 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,326 | ₩18,686 | ₩14,361 | ₩16,630 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,107 | ₩26,774 | ₩18,766 | ₩21,737 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,840 | ₩28,082 | ₩25,199 | ₩25,973 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,337 | ₩30,458 | ₩26,374 | ₩27,797 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩33,902 | ₩34,088 | ₩29,577 | ₩30,378 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,091 | ₩37,265 | ₩34,115 | ₩34,863 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,243 | ₩41,937 | ₩33,635 | ₩34,969 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,259 | ₩45,967 | ₩40,922 | ₩42,898 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,509 | ₩45,807 | ₩41,189 | ₩42,337 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,335 | ₩42,681 | ₩40,228 | ₩41,723 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,148 | ₩41,109 | ₩35,610 | ₩37,372 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩37,879 | ₩40,709 | ₩37,852 | ₩40,548 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩37,906 | ₩41,670 | ₩36,918 | ₩38,253 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,169 | ₩36,945 | ₩31,649 | ₩36,678 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,826 | ₩40,148 | ₩32,780 | ₩33,507 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩36,891 | ₩38,867 | ₩33,528 | ₩37,532 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,386 | ₩52,855 | ₩35,263 | ₩35,463 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩67,830 | ₩71,701 | ₩67,656 | ₩69,808 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩71,754 | ₩71,807 | ₩66,175 | ₩69,194 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩70,873 | ₩74,851 | ₩67,349 | ₩73,489 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩75,705 | ₩78,561 | ₩71,407 | ₩72,253 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩74,824 | ₩83,580 | ₩74,824 | ₩78,561 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,105 | ₩77,835 | ₩72,074 | ₩74,664 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,202 | ₩72,515 | ₩63,666 | ₩70,993 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩75,892 | ₩75,892 | ₩63,265 | ₩65,481 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,350 | ₩83,062 | ₩75,518 | ₩79,282 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,099 | ₩70,152 | ₩66,762 | ₩67,830 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,191 | ₩72,368 | ₩64,787 | ₩71,968 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,195 | ₩75,865 | ₩70,126 | ₩70,126 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩68,871 | ₩73,249 | ₩68,871 | ₩72,368 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,134 | ₩82,605 | ₩71,007 | ₩73,222 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩75,998 | ₩81,017 | ₩75,518 | ₩79,495 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩80,964 | ₩84,087 | ₩75,918 | ₩79,909 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,165 | ₩99,302 | ₩88,091 | ₩88,118 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩108,912 | ₩108,912 | ₩91,574 | ₩94,044 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,436 | ₩114,785 | ₩107,311 | ₩113,530 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩106,590 | ₩117,396 | ₩104,107 | ₩113,077 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,132 | ₩130,268 | ₩119,857 | ₩119,857 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,387 | ₩127,596 | ₩113,717 | ₩126,424 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,241 | ₩130,241 | ₩114,385 | ₩116,947 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩119,670 | ₩125,516 | ₩114,945 | ₩123,821 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩138,943 | ₩140,465 | ₩121,138 | ₩122,446 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,335 | ₩149,488 | ₩130,615 | ₩145,483 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩130,615 | ₩141,066 | ₩130,615 | ₩134,272 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,192 | ₩134,699 | ₩116,894 | ₩131,522 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,469 | ₩132,110 | ₩112,463 | ₩114,732 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,182 | ₩153,171 | ₩132,190 | ₩136,701 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩165,744 | ₩178,050 | ₩136,808 | ₩145,166 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩150,008 | ₩163,288 | ₩146,151 | ₩162,194 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩101,945 | ₩104,107 | ₩97,380 | ₩98,267 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,099 | ₩100,797 | ₩93,056 | ₩100,250 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,598 | ₩93,723 | ₩86,356 | ₩93,614 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,590 | ₩97,065 | ₩88,598 | ₩91,545 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩98,608 | ₩102,239 | ₩96,019 | ₩99,121 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,056 | ₩98,074 | ₩92,949 | ₩97,674 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,625 | ₩93,857 | ₩85,635 | ₩92,933 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩92,749 | ₩93,803 | ₩89,639 | ₩93,064 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩99,836 | ₩104,868 | ₩91,348 | ₩91,996 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,352 | ₩96,633 | ₩90,122 | ₩95,733 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,200 | ₩94,818 | ₩84,220 | ₩90,931 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,343 | ₩100,424 | ₩87,050 | ₩89,036 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,358 | ₩107,674 | ₩97,938 | ₩101,892 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,451 | ₩101,598 | ₩94,337 | ₩95,192 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,325 | ₩97,501 | ₩88,304 | ₩92,311 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩86,756 | ₩97,701 | ₩86,689 | ₩92,554 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩98,795 | ₩98,795 | ₩84,487 | ₩86,209 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,079 | ₩107,684 | ₩100,584 | ₩102,175 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩98,608 | ₩106,403 | ₩97,114 | ₩105,100 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,343 | ₩100,370 | ₩92,148 | ₩95,178 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,161 | ₩105,602 | ₩96,606 | ₩97,471 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,239 | ₩118,789 | ₩110,754 | ₩116,542 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩113,023 | ₩116,440 | ₩108,619 | ₩113,296 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,167 | ₩111,582 | ₩105,442 | ₩110,076 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩99,836 | ₩110,541 | ₩99,436 | ₩110,541 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,068 | ₩102,933 | ₩91,187 | ₩100,856 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩90,760 | ₩95,085 | ₩87,984 | ₩93,769 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩93,777 | ₩96,900 | ₩90,760 | ₩92,592 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩107,898 | ₩111,662 | ₩85,688 | ₩88,304 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩101,598 | ₩123,114 | ₩99,649 | ₩114,919 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,442 | ₩116,066 | ₩87,103 | ₩97,674 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩132,483 | ₩143,615 | ₩130,922 | ₩135,342 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩142,841 | ₩142,841 | ₩123,728 | ₩135,057 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩133,685 | ₩142,414 | ₩129,947 | ₩140,628 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩128,719 | ₩138,578 | ₩128,052 | ₩131,803 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,365 | ₩125,356 | ₩114,713 | ₩123,202 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,251 | ₩133,471 | ₩123,301 | ₩124,136 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,113 | ₩127,598 | ₩122,006 | ₩127,000 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,031 | ₩122,649 | ₩106,777 | ₩119,857 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩111,715 | ₩115,452 | ₩107,658 | ₩114,652 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩119,563 | ₩126,557 | ₩113,637 | ₩116,889 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩124,021 | ₩131,389 | ₩121,459 | ₩122,793 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,401 | ₩143,401 | ₩111,075 | ₩114,118 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩154,987 | ₩156,668 | ₩142,494 | ₩147,267 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩160,966 | ₩165,718 | ₩155,040 | ₩160,368 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩145,483 | ₩164,356 | ₩145,483 | ₩156,898 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩143,775 | ₩145,884 | ₩139,451 | ₩142,681 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩143,535 | ₩147,539 | ₩134,752 | ₩142,592 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩144,843 | ₩146,551 | ₩144,843 | ₩145,598 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩137,795 | ₩145,937 | ₩137,502 | ₩143,962 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,077 | ₩150,395 | ₩139,077 | ₩140,171 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩130,962 | ₩145,030 | ₩127,518 | ₩144,779 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩146,444 | ₩146,444 | ₩132,937 | ₩136,568 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩150,635 | ₩157,699 | ₩149,140 | ₩155,259 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩144,923 | ₩151,447 | ₩144,736 | ₩151,340 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩150,876 | ₩151,917 | ₩141,453 | ₩150,513 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,163 | ₩149,381 | ₩143,508 | ₩144,904 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,377 | ₩148,153 | ₩144,255 | ₩146,546 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,255 | ₩148,732 | ₩142,029 | ₩144,576 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩138,796 | ₩143,508 | ₩136,821 | ₩142,053 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩157,522 | ₩158,457 | ₩140,919 | ₩141,712 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,165 | ₩162,327 | ₩145,190 | ₩161,286 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,319 | ₩156,268 | ₩137,822 | ₩156,028 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩143,535 | ₩146,071 | ₩138,596 | ₩140,251 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩130,908 | ₩143,828 | ₩130,908 | ₩143,214 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,368 | ₩135,505 | ₩119,029 | ₩134,993 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,446 | ₩130,802 | ₩122,446 | ₩123,648 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩117,641 | ₩122,126 | ₩113,247 | ₩117,802 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩113,851 | ₩119,884 | ₩113,851 | ₩117,241 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,241 | ₩119,483 | ₩111,689 | ₩114,892 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩125,783 | ₩128,880 | ₩119,270 | ₩119,804 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩128,986 | ₩131,976 | ₩122,046 | ₩123,220 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,044 | ₩135,820 | ₩127,705 | ₩127,919 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩128,773 | ₩134,112 | ₩123,007 | ₩133,898 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,335 | ₩136,461 | ₩126,317 | ₩130,268 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩131,763 | ₩135,286 | ₩127,278 | ₩127,491 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,044 | ₩139,023 | ₩130,908 | ₩136,247 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩141,693 | ₩149,488 | ₩137,956 | ₩139,023 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩139,664 | ₩143,508 | ₩129,841 | ₩131,549 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,362 | ₩154,613 | ₩140,198 | ₩143,508 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,522 | ₩150,769 | ₩118,522 | ₩149,915 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,424 | ₩136,461 | ₩124,288 | ₩133,044 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,200 | ₩134,966 | ₩117,882 | ₩124,502 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,512 | ₩134,112 | ₩120,231 | ₩131,122 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩130,908 | ₩135,393 | ₩109,233 | ₩115,532 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩110,621 | ₩127,919 | ₩110,621 | ₩125,997 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩102,719 | ₩111,582 | ₩101,652 | ₩109,980 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,516 | ₩106,350 | ₩99,516 | ₩105,068 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,255 | ₩99,730 | ₩91,187 | ₩98,448 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,584 | ₩108,485 | ₩99,089 | ₩100,370 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩88,945 | ₩98,235 | ₩87,343 | ₩98,021 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,577 | ₩90,760 | ₩77,306 | ₩90,547 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,686 | ₩73,890 | ₩68,978 | ₩73,676 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩60,863 | ₩65,775 | ₩60,009 | ₩65,561 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,066 | ₩65,668 | ₩59,795 | ₩62,464 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,425 | ₩66,842 | ₩62,358 | ₩66,842 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,727 | ₩64,066 | ₩58,300 | ₩61,290 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,280 | ₩64,493 | ₩58,087 | ₩62,144 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩69,832 | ₩69,832 | ₩64,066 | ₩64,280 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,395 | ₩74,637 | ₩70,046 | ₩74,317 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,202 | ₩76,879 | ₩66,202 | ₩75,384 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,329 | ₩69,618 | ₩60,329 | ₩64,493 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩58,941 | ₩61,290 | ₩58,172 | ₩59,368 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,727 | ₩59,795 | ₩54,990 | ₩58,941 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,280 | ₩67,483 | ₩62,806 | ₩65,988 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩61,931 | ₩63,618 | ₩56,805 | ₩62,358 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,649 | ₩64,600 | ₩59,368 | ₩61,931 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩61,931 | ₩64,386 | ₩59,368 | ₩64,066 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,436 | ₩62,144 | ₩58,407 | ₩60,436 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,097 | ₩65,668 | ₩54,456 | ₩65,347 | +18.60% | 102.7만 |
|---|