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 | ₩5,364 | ₩6,031 | ₩5,291 | ₩5,711 | +6.47% | 163.4만 |
| 2026.10.08 | ₩5,244 | ₩5,751 | ₩5,244 | ₩5,511 | +5.09% | 248.1만 |
| 2026.10.07 | ₩5,658 | ₩5,684 | ₩4,884 | ₩5,084 | -10.14% | 775.6만 |
| 2026.10.06 | ₩5,391 | ₩5,564 | ₩5,137 | ₩5,457 | +1.24% | 183.1만 |
| 2026.10.05 | ₩5,404 | ₩5,618 | ₩5,335 | ₩5,524 | +2.22% | 118.7만 |
| 2026.10.02 | ₩5,658 | ₩5,791 | ₩5,157 | ₩5,417 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,245 | ₩6,445 | ₩5,878 | ₩5,898 | -5.56% | 232.5만 |
| 2026.09.30 | ₩5,844 | ₩6,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,165 |
| +5.48% |
| 486.7만 |
| 2026.09.29 | ₩5,764 | ₩6,245 | ₩5,738 | ₩6,191 | +7.41% | 128.1만 |
|---|
| 2026.09.28 | ₩5,711 | ₩6,201 | ₩5,671 | ₩5,965 | +4.44% | 270만 |
|---|
| 2026.09.25 | ₩5,978 | ₩6,018 | ₩5,524 | ₩5,604 | -6.25% | 462.9만 |
|---|
| 2026.09.24 | ₩6,485 | ₩6,632 | ₩5,911 | ₩6,151 | -5.14% | 381.7만 |
|---|
| 2026.09.23 | ₩5,871 | ₩6,352 | ₩5,798 | ₩6,151 | +4.77% | 192.3만 |
|---|
| 2026.09.22 | ₩6,245 | ₩6,472 | ₩6,071 | ₩6,125 | -1.92% | 107.7만 |
|---|
| 2026.09.21 | ₩6,338 | ₩6,578 | ₩6,005 | ₩6,151 | -2.95% | 375만 |
|---|
| 2026.09.18 | ₩6,538 | ₩7,156 | ₩6,538 | ₩6,885 | +5.31% | 260.9만 |
|---|
| 2026.09.17 | ₩7,539 | ₩7,619 | ₩6,258 | ₩6,525 | -13.45% | 925.3만 |
|---|
| 2026.09.16 | ₩8,553 | ₩8,780 | ₩7,953 | ₩8,059 | -5.77% | 169.6만 |
|---|
| 2026.09.15 | ₩8,153 | ₩8,700 | ₩7,846 | ₩8,663 | +6.25% | 69만 |
|---|
| 2026.09.14 | ₩7,946 | ₩8,313 | ₩7,717 | ₩8,206 | +3.27% | 197.4만 |
|---|
| 2026.09.11 | ₩8,046 | ₩8,113 | ₩6,879 | ₩7,032 | -12.60% | 303.7만 |
|---|
| 2026.09.10 | ₩7,979 | ₩8,193 | ₩7,472 | ₩8,126 | +1.84% | 140.8만 |
|---|
| 2026.09.09 | ₩7,259 | ₩7,659 | ₩7,187 | ₩7,606 | +4.78% | 201.8만 |
|---|
| 2026.09.08 | ₩7,366 | ₩7,366 | ₩6,701 | ₩7,125 | -3.26% | 166.6만 |
|---|
| 2026.09.04 | ₩7,979 | ₩8,113 | ₩6,832 | ₩7,366 | -7.69% | 339.2만 |
|---|
| 2026.09.03 | ₩8,727 | ₩9,100 | ₩7,993 | ₩8,129 | -6.85% | 136.7만 |
|---|
| 2026.09.02 | ₩8,233 | ₩9,202 | ₩8,166 | ₩8,540 | +3.73% | 261만 |
|---|
| 2026.09.01 | ₩8,860 | ₩9,154 | ₩8,526 | ₩8,753 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,780 | ₩8,980 | ₩8,326 | ₩8,433 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,166 | ₩8,620 | ₩7,793 | ₩8,540 | +4.58% | 141.1만 |
|---|
| 2026.08.27 | ₩7,899 | ₩8,433 | ₩7,552 | ₩7,979 | +1.01% | 200.3만 |
|---|
| 2026.08.26 | ₩8,233 | ₩8,553 | ₩8,126 | ₩8,460 | +2.76% | 244.7만 |
|---|
| 2026.08.25 | ₩9,394 | ₩9,394 | ₩8,033 | ₩8,033 | -14.49% | 304.8만 |
|---|
| 2026.08.24 | ₩9,234 | ₩10,408 | ₩9,234 | ₩9,901 | +7.23% | 193.2만 |
|---|
| 2026.08.21 | ₩8,913 | ₩9,340 | ₩8,727 | ₩8,940 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,074 | ₩9,783 | ₩8,206 | ₩9,314 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,047 | ₩9,687 | ₩8,753 | ₩9,260 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩8,967 | ₩9,434 | ₩8,567 | ₩8,913 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,113 | ₩8,753 | ₩8,046 | ₩8,486 | +4.61% | 253만 |
|---|
| 2026.08.14 | ₩8,166 | ₩8,377 | ₩7,606 | ₩7,873 | -3.59% | 362.4만 |
|---|
| 2026.08.13 | ₩8,593 | ₩8,647 | ₩6,725 | ₩8,193 | -4.66% | 1010.7만 |
|---|
| 2026.08.12 | ₩11,636 | ₩12,223 | ₩8,526 | ₩8,940 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,224 | ₩15,238 | ₩13,984 | ₩14,571 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,544 | ₩14,785 | ₩12,967 | ₩14,766 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,573 | ₩16,679 | ₩14,865 | ₩15,105 | -8.86% | 40.2만 |
|---|
| 2026.08.06 | ₩16,626 | ₩17,160 | ₩15,505 | ₩17,080 | +2.73% | 34.7만 |
|---|
| 2026.08.05 | ₩14,865 | ₩16,138 | ₩14,838 | ₩16,092 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,880 | ₩18,227 | ₩14,731 | ₩14,865 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,722 | ₩20,549 | ₩18,577 | ₩19,001 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,894 | ₩20,976 | ₩18,014 | ₩19,295 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,697 | ₩22,284 | ₩19,535 | ₩20,335 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,789 | ₩24,258 | ₩20,789 | ₩24,045 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,722 | ₩21,750 | ₩19,482 | ₩19,989 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,293 | ₩19,855 | ₩17,106 | ₩18,361 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,560 | ₩18,974 | ₩16,733 | ₩18,040 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,880 | ₩18,040 | ₩15,372 | ₩16,893 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,456 | ₩22,417 | ₩13,797 | ₩17,667 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩31,971 | ₩32,571 | ₩29,356 | ₩29,382 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,585 | ₩34,266 | ₩32,481 | ₩34,133 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩32,958 | ₩35,227 | ₩30,757 | ₩33,199 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,448 | ₩32,054 | ₩28,021 | ₩31,944 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,219 | ₩28,849 | ₩24,872 | ₩27,594 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,379 | ₩26,740 | ₩25,273 | ₩26,127 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,287 | ₩26,900 | ₩25,214 | ₩26,100 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,513 | ₩25,513 | ₩23,751 | ₩24,926 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,312 | ₩25,219 | ₩23,565 | ₩25,139 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,023 | ₩30,023 | ₩25,214 | ₩25,219 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,089 | ₩31,357 | ₩28,288 | ₩29,623 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,261 | ₩28,635 | ₩26,660 | ₩27,701 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,833 | ₩28,689 | ₩23,885 | ₩27,648 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,846 | ₩27,194 | ₩25,353 | ₩26,607 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,287 | ₩26,340 | ₩23,351 | ₩24,045 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩21,910 | ₩27,087 | ₩21,910 | ₩26,660 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,070 | ₩23,004 | ₩21,136 | ₩22,551 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,241 | ₩21,616 | ₩18,814 | ₩21,176 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,215 | ₩21,536 | ₩18,521 | ₩20,362 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,428 | ₩19,815 | ₩18,281 | ₩19,321 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,417 | ₩22,444 | ₩15,225 | ₩17,213 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,183 | ₩30,477 | ₩24,712 | ₩25,139 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,128 | ₩31,998 | ₩27,808 | ₩31,864 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,634 | ₩29,300 | ₩26,527 | ₩29,156 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,685 | ₩26,500 | ₩24,258 | ₩26,260 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,047 | ₩28,528 | ₩25,006 | ₩26,954 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,396 | ₩31,677 | ₩24,846 | ₩25,059 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,339 | ₩30,477 | ₩23,485 | ₩30,396 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,226 | ₩21,510 | ₩16,226 | ₩19,588 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,026 | ₩18,467 | ₩16,252 | ₩17,026 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩16,946 | ₩19,506 | ₩16,759 | ₩19,108 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,546 | ₩16,733 | ₩15,051 | ₩15,612 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,171 | ₩16,252 | ₩13,931 | ₩15,305 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,785 | ₩14,918 | ₩13,023 | ₩13,797 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,786 | ₩16,866 | ₩15,238 | ₩16,060 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,321 | ₩18,681 | ₩14,358 | ₩16,626 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,100 | ₩26,767 | ₩18,761 | ₩21,731 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,833 | ₩28,075 | ₩25,193 | ₩25,966 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,329 | ₩30,450 | ₩26,367 | ₩27,789 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩33,892 | ₩34,079 | ₩29,569 | ₩30,370 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,081 | ₩37,255 | ₩34,106 | ₩34,853 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,231 | ₩41,925 | ₩33,626 | ₩34,960 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,247 | ₩45,955 | ₩40,911 | ₩42,886 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,498 | ₩45,795 | ₩41,178 | ₩42,326 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,324 | ₩42,670 | ₩40,217 | ₩41,712 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,137 | ₩41,098 | ₩35,600 | ₩37,362 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩37,869 | ₩40,698 | ₩37,842 | ₩40,538 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩37,896 | ₩41,658 | ₩36,908 | ₩38,242 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,159 | ₩36,935 | ₩31,640 | ₩36,668 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,815 | ₩40,137 | ₩32,772 | ₩33,498 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩36,881 | ₩38,856 | ₩33,519 | ₩37,522 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,372 | ₩52,840 | ₩35,254 | ₩35,454 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩67,812 | ₩71,681 | ₩67,638 | ₩69,789 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩71,735 | ₩71,788 | ₩66,157 | ₩69,175 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩70,854 | ₩74,830 | ₩67,331 | ₩73,469 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩75,684 | ₩78,540 | ₩71,388 | ₩72,234 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩74,804 | ₩83,557 | ₩74,804 | ₩78,540 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,085 | ₩77,814 | ₩72,055 | ₩74,644 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,184 | ₩72,495 | ₩63,648 | ₩70,974 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩75,871 | ₩75,871 | ₩63,248 | ₩65,463 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,328 | ₩83,039 | ₩75,498 | ₩79,260 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,080 | ₩70,133 | ₩66,744 | ₩67,812 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,173 | ₩72,348 | ₩64,769 | ₩71,948 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,176 | ₩75,844 | ₩70,107 | ₩70,107 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩68,852 | ₩73,229 | ₩68,852 | ₩72,348 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,113 | ₩82,583 | ₩70,987 | ₩73,202 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩75,978 | ₩80,995 | ₩75,498 | ₩79,474 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩80,942 | ₩84,064 | ₩75,898 | ₩79,888 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,139 | ₩99,276 | ₩88,067 | ₩88,094 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩108,883 | ₩108,883 | ₩91,550 | ₩94,018 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,406 | ₩114,754 | ₩107,282 | ₩113,500 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩106,561 | ₩117,364 | ₩104,079 | ₩113,046 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,098 | ₩130,233 | ₩119,825 | ₩119,825 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,355 | ₩127,561 | ₩113,687 | ₩126,390 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,206 | ₩130,206 | ₩114,354 | ₩116,916 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩119,638 | ₩125,482 | ₩114,914 | ₩123,788 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩138,906 | ₩140,427 | ₩121,106 | ₩122,413 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,300 | ₩149,447 | ₩130,579 | ₩145,444 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩130,579 | ₩141,027 | ₩130,579 | ₩134,236 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,159 | ₩134,663 | ₩116,862 | ₩131,487 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,433 | ₩132,074 | ₩112,432 | ₩114,701 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,141 | ₩153,130 | ₩132,154 | ₩136,664 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩165,700 | ₩178,002 | ₩136,771 | ₩145,127 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩149,968 | ₩163,244 | ₩146,111 | ₩162,150 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩101,918 | ₩104,079 | ₩97,354 | ₩98,240 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,073 | ₩100,770 | ₩93,031 | ₩100,223 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,574 | ₩93,698 | ₩86,332 | ₩93,589 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,565 | ₩97,039 | ₩88,574 | ₩91,520 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩98,582 | ₩102,211 | ₩95,993 | ₩99,094 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,031 | ₩98,048 | ₩92,924 | ₩97,648 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,601 | ₩93,831 | ₩85,612 | ₩92,908 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩92,724 | ₩93,778 | ₩89,615 | ₩93,039 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩99,809 | ₩104,840 | ₩91,323 | ₩91,971 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,326 | ₩96,607 | ₩90,098 | ₩95,708 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,175 | ₩94,792 | ₩84,197 | ₩90,907 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,316 | ₩100,396 | ₩87,026 | ₩89,012 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,331 | ₩107,645 | ₩97,912 | ₩101,864 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,424 | ₩101,571 | ₩94,312 | ₩95,166 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,299 | ₩97,474 | ₩88,281 | ₩92,286 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩86,733 | ₩97,674 | ₩86,666 | ₩92,529 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩98,769 | ₩98,769 | ₩84,464 | ₩86,186 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,051 | ₩107,655 | ₩100,557 | ₩102,147 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩98,582 | ₩106,374 | ₩97,087 | ₩105,072 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,316 | ₩100,343 | ₩92,124 | ₩95,152 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,133 | ₩105,574 | ₩96,580 | ₩97,445 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,208 | ₩118,757 | ₩110,724 | ₩116,510 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩112,993 | ₩116,409 | ₩108,589 | ₩113,265 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,137 | ₩111,552 | ₩105,414 | ₩110,047 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩99,809 | ₩110,511 | ₩99,409 | ₩110,511 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,043 | ₩102,905 | ₩91,163 | ₩100,829 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩90,736 | ₩95,059 | ₩87,960 | ₩93,743 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩93,751 | ₩96,874 | ₩90,736 | ₩92,567 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩107,869 | ₩111,632 | ₩85,665 | ₩88,281 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩101,571 | ₩123,080 | ₩99,623 | ₩114,888 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,414 | ₩116,035 | ₩87,080 | ₩97,648 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩132,448 | ₩143,576 | ₩130,886 | ₩135,306 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩142,802 | ₩142,802 | ₩123,694 | ₩135,020 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩133,649 | ₩142,375 | ₩129,912 | ₩140,590 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩128,685 | ₩138,540 | ₩128,018 | ₩131,767 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,332 | ₩125,322 | ₩114,682 | ₩123,169 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,217 | ₩133,435 | ₩123,267 | ₩124,103 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,080 | ₩127,564 | ₩121,973 | ₩126,966 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,002 | ₩122,616 | ₩106,748 | ₩119,825 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩111,685 | ₩115,421 | ₩107,629 | ₩114,621 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩119,531 | ₩126,523 | ₩113,607 | ₩116,857 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩123,988 | ₩131,353 | ₩121,426 | ₩122,760 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,363 | ₩143,363 | ₩111,045 | ₩114,087 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩154,945 | ₩156,626 | ₩142,455 | ₩147,227 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩160,923 | ₩165,673 | ₩154,998 | ₩160,325 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩145,444 | ₩164,312 | ₩145,444 | ₩156,856 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩143,736 | ₩145,844 | ₩139,413 | ₩142,642 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩143,496 | ₩147,499 | ₩134,716 | ₩142,554 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩144,804 | ₩146,512 | ₩144,804 | ₩145,559 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩137,758 | ₩145,898 | ₩137,465 | ₩143,923 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,039 | ₩150,355 | ₩139,039 | ₩140,133 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩130,926 | ₩144,990 | ₩127,484 | ₩144,740 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩146,405 | ₩146,405 | ₩132,901 | ₩136,531 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩150,595 | ₩157,656 | ₩149,100 | ₩155,217 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩144,884 | ₩151,406 | ₩144,697 | ₩151,299 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩150,835 | ₩151,876 | ₩141,414 | ₩150,472 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,124 | ₩149,340 | ₩143,469 | ₩144,865 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,337 | ₩148,113 | ₩144,217 | ₩146,506 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,217 | ₩148,692 | ₩141,991 | ₩144,537 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩138,759 | ₩143,469 | ₩136,784 | ₩142,015 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩157,480 | ₩158,414 | ₩140,881 | ₩141,673 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,125 | ₩162,284 | ₩145,151 | ₩161,243 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,281 | ₩156,226 | ₩137,785 | ₩155,986 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩143,496 | ₩146,031 | ₩138,559 | ₩140,214 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩130,873 | ₩143,790 | ₩130,873 | ₩143,176 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,335 | ₩135,469 | ₩118,997 | ₩134,956 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,413 | ₩130,766 | ₩122,413 | ₩123,614 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩117,610 | ₩122,093 | ₩113,217 | ₩117,770 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩113,820 | ₩119,851 | ₩113,820 | ₩117,209 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,209 | ₩119,451 | ₩111,658 | ₩114,861 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩125,749 | ₩128,845 | ₩119,238 | ₩119,771 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩128,952 | ₩131,941 | ₩122,013 | ₩123,187 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,008 | ₩135,783 | ₩127,671 | ₩127,884 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩128,738 | ₩134,075 | ₩122,974 | ₩133,862 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,300 | ₩136,424 | ₩126,283 | ₩130,233 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩131,727 | ₩135,250 | ₩127,244 | ₩127,457 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,008 | ₩138,986 | ₩130,873 | ₩136,210 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩141,655 | ₩149,447 | ₩137,918 | ₩138,986 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩139,626 | ₩143,469 | ₩129,806 | ₩131,514 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,323 | ₩154,571 | ₩140,160 | ₩143,469 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,490 | ₩150,728 | ₩118,490 | ₩149,874 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,390 | ₩136,424 | ₩124,255 | ₩133,008 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,165 | ₩134,929 | ₩117,850 | ₩124,468 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,479 | ₩134,075 | ₩120,198 | ₩131,087 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩130,873 | ₩135,356 | ₩109,203 | ₩115,501 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩110,591 | ₩127,884 | ₩110,591 | ₩125,963 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩102,692 | ₩111,552 | ₩101,624 | ₩109,950 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,489 | ₩106,321 | ₩99,489 | ₩105,040 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,230 | ₩99,703 | ₩91,163 | ₩98,422 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,557 | ₩108,456 | ₩99,062 | ₩100,343 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩88,921 | ₩98,208 | ₩87,320 | ₩97,995 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,555 | ₩90,736 | ₩77,286 | ₩90,522 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,667 | ₩73,870 | ₩68,959 | ₩73,656 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩60,846 | ₩65,757 | ₩59,992 | ₩65,543 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,049 | ₩65,650 | ₩59,779 | ₩62,448 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,408 | ₩66,824 | ₩62,341 | ₩66,824 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,711 | ₩64,049 | ₩58,284 | ₩61,273 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,262 | ₩64,476 | ₩58,071 | ₩62,127 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩69,813 | ₩69,813 | ₩64,049 | ₩64,262 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,375 | ₩74,617 | ₩70,027 | ₩74,297 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,184 | ₩76,859 | ₩66,184 | ₩75,364 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,313 | ₩69,600 | ₩60,313 | ₩64,476 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩58,925 | ₩61,273 | ₩58,156 | ₩59,352 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,711 | ₩59,779 | ₩54,975 | ₩58,925 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,262 | ₩67,465 | ₩62,789 | ₩65,970 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩61,914 | ₩63,600 | ₩56,790 | ₩62,341 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,633 | ₩64,583 | ₩59,352 | ₩61,914 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩61,914 | ₩64,369 | ₩59,352 | ₩64,049 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,419 | ₩62,127 | ₩58,391 | ₩60,419 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,082 | ₩65,650 | ₩54,441 | ₩65,330 | +18.60% | 102.7만 |
|---|