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 | ₩5,246 | ₩5,754 | ₩5,246 | ₩5,513 | +5.09% | 248.1만 |
| 2026.10.07 | ₩5,660 | ₩5,687 | ₩4,886 | ₩5,086 | -10.14% | 775.6만 |
| 2026.10.06 | ₩5,393 | ₩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 | ₩5,660 | ₩5,794 | ₩5,160 | ₩5,420 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,248 | ₩6,448 | ₩5,880 | ₩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 | ₩5,740 | ₩6,194 | +7.41% | 128.1만 |
|---|
| 2026.09.28 | ₩5,714 | ₩6,204 | ₩5,674 | ₩5,967 | +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 | ₩6,354 | ₩5,800 | ₩6,154 | +4.77% | 192.3만 |
|---|
| 2026.09.22 | ₩6,248 | ₩6,475 | ₩6,074 | ₩6,127 | -1.92% | 107.7만 |
|---|
| 2026.09.21 | ₩6,341 | ₩6,581 | ₩6,007 | ₩6,154 | -2.95% | 375만 |
|---|
| 2026.09.18 | ₩6,541 | ₩7,159 | ₩6,541 | ₩6,888 | +5.31% | 260.9만 |
|---|
| 2026.09.17 | ₩7,543 | ₩7,623 | ₩6,261 | ₩6,528 | -13.45% | 925.3만 |
|---|
| 2026.09.16 | ₩8,557 | ₩8,784 | ₩7,956 | ₩8,063 | -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 | ₩7,035 | -12.60% | 303.7만 |
|---|
| 2026.09.10 | ₩7,983 | ₩8,197 | ₩7,476 | ₩8,130 | +1.84% | 140.8만 |
|---|
| 2026.09.09 | ₩7,262 | ₩7,663 | ₩7,190 | ₩7,609 | +4.78% | 201.8만 |
|---|
| 2026.09.08 | ₩7,369 | ₩7,369 | ₩6,704 | ₩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 | ₩9,104 | ₩7,996 | ₩8,133 | -6.85% | 136.7만 |
|---|
| 2026.09.02 | ₩8,237 | ₩9,206 | ₩8,170 | ₩8,544 | +3.73% | 261만 |
|---|
| 2026.09.01 | ₩8,864 | ₩9,158 | ₩8,530 | ₩8,757 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,784 | ₩8,984 | ₩8,330 | ₩8,437 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,170 | ₩8,624 | ₩7,796 | ₩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 | ₩8,557 | ₩8,130 | ₩8,464 | +2.76% | 244.7만 |
|---|
| 2026.08.25 | ₩9,398 | ₩9,398 | ₩8,036 | ₩8,036 | -14.49% | 304.8만 |
|---|
| 2026.08.24 | ₩9,238 | ₩10,413 | ₩9,238 | ₩9,905 | +7.23% | 193.2만 |
|---|
| 2026.08.21 | ₩8,918 | ₩9,345 | ₩8,731 | ₩8,944 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,078 | ₩9,788 | ₩8,210 | ₩9,318 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,051 | ₩9,692 | ₩8,757 | ₩9,265 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩8,971 | ₩9,438 | ₩8,570 | ₩8,918 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,117 | ₩8,757 | ₩8,050 | ₩8,490 | +4.61% | 253만 |
|---|
| 2026.08.14 | ₩8,170 | ₩8,381 | ₩7,609 | ₩7,876 | -3.59% | 362.4만 |
|---|
| 2026.08.13 | ₩8,597 | ₩8,651 | ₩6,728 | ₩8,197 | -4.66% | 1010.7만 |
|---|
| 2026.08.12 | ₩11,641 | ₩12,228 | ₩8,530 | ₩8,944 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,231 | ₩15,245 | ₩13,990 | ₩14,578 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,551 | ₩14,791 | ₩12,973 | ₩14,773 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,580 | ₩16,687 | ₩14,871 | ₩15,112 | -8.86% | 40.2만 |
|---|
| 2026.08.06 | ₩16,634 | ₩17,168 | ₩15,512 | ₩17,087 | +2.73% | 34.7만 |
|---|
| 2026.08.05 | ₩14,871 | ₩16,145 | ₩14,845 | ₩16,100 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,888 | ₩18,236 | ₩14,738 | ₩14,871 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,731 | ₩20,558 | ₩18,585 | ₩19,010 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,903 | ₩20,986 | ₩18,022 | ₩19,304 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,706 | ₩22,294 | ₩19,544 | ₩20,345 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,799 | ₩24,270 | ₩20,799 | ₩24,056 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,731 | ₩21,760 | ₩19,490 | ₩19,998 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,301 | ₩19,864 | ₩17,114 | ₩18,369 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,568 | ₩18,983 | ₩16,740 | ₩18,049 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,888 | ₩18,049 | ₩15,379 | ₩16,901 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,466 | ₩22,427 | ₩13,803 | ₩17,675 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩31,986 | ₩32,586 | ₩29,369 | ₩29,396 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,600 | ₩34,282 | ₩32,496 | ₩34,148 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩32,974 | ₩35,243 | ₩30,771 | ₩33,214 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,461 | ₩32,068 | ₩28,034 | ₩31,959 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,231 | ₩28,862 | ₩24,884 | ₩27,607 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,391 | ₩26,753 | ₩25,284 | ₩26,139 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,299 | ₩26,913 | ₩25,225 | ₩26,112 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,524 | ₩25,524 | ₩23,762 | ₩24,937 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,323 | ₩25,231 | ₩23,575 | ₩25,151 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,037 | ₩30,037 | ₩25,225 | ₩25,231 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,102 | ₩31,372 | ₩28,301 | ₩29,636 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,273 | ₩28,648 | ₩26,673 | ₩27,714 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,845 | ₩28,702 | ₩23,896 | ₩27,660 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,858 | ₩27,206 | ₩25,364 | ₩26,619 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,299 | ₩26,352 | ₩23,362 | ₩24,056 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩21,920 | ₩27,100 | ₩21,920 | ₩26,673 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,080 | ₩23,015 | ₩21,146 | ₩22,561 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,250 | ₩21,626 | ₩18,823 | ₩21,186 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,223 | ₩21,546 | ₩18,529 | ₩20,371 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,437 | ₩19,824 | ₩18,289 | ₩19,330 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,427 | ₩22,454 | ₩15,232 | ₩17,221 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,197 | ₩30,490 | ₩24,723 | ₩25,151 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,141 | ₩32,012 | ₩27,821 | ₩31,879 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,646 | ₩29,313 | ₩26,539 | ₩29,169 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,697 | ₩26,512 | ₩24,270 | ₩26,272 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,058 | ₩28,541 | ₩25,017 | ₩26,966 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,410 | ₩31,692 | ₩24,857 | ₩25,071 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,350 | ₩30,490 | ₩23,495 | ₩30,410 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,233 | ₩21,520 | ₩16,233 | ₩19,597 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,034 | ₩18,476 | ₩16,260 | ₩17,034 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩16,954 | ₩19,514 | ₩16,767 | ₩19,117 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,554 | ₩16,740 | ₩15,058 | ₩15,619 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,177 | ₩16,260 | ₩13,937 | ₩15,312 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,791 | ₩14,925 | ₩13,029 | ₩13,803 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,794 | ₩16,874 | ₩15,245 | ₩16,068 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,329 | ₩18,689 | ₩14,364 | ₩16,634 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,112 | ₩26,779 | ₩18,770 | ₩21,741 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,845 | ₩28,088 | ₩25,204 | ₩25,978 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,342 | ₩30,464 | ₩26,379 | ₩27,802 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩33,908 | ₩34,095 | ₩29,583 | ₩30,384 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,097 | ₩37,272 | ₩34,122 | ₩34,869 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,250 | ₩41,944 | ₩33,641 | ₩34,976 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,267 | ₩45,976 | ₩40,930 | ₩42,906 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,517 | ₩45,816 | ₩41,197 | ₩42,345 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,342 | ₩42,689 | ₩40,236 | ₩41,731 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,156 | ₩41,117 | ₩35,617 | ₩37,379 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩37,886 | ₩40,716 | ₩37,859 | ₩40,556 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩37,913 | ₩41,677 | ₩36,925 | ₩38,260 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,175 | ₩36,952 | ₩31,655 | ₩36,685 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,833 | ₩40,156 | ₩32,787 | ₩33,513 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩36,898 | ₩38,874 | ₩33,534 | ₩37,539 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,396 | ₩52,864 | ₩35,270 | ₩35,470 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩67,843 | ₩71,714 | ₩67,669 | ₩69,821 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩71,767 | ₩71,821 | ₩66,187 | ₩69,207 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩70,886 | ₩74,865 | ₩67,362 | ₩73,503 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩75,719 | ₩78,576 | ₩71,420 | ₩72,267 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩74,838 | ₩83,595 | ₩74,838 | ₩78,576 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,119 | ₩77,850 | ₩72,088 | ₩74,678 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,214 | ₩72,528 | ₩63,678 | ₩71,007 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩75,906 | ₩75,906 | ₩63,277 | ₩65,493 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,365 | ₩83,077 | ₩75,532 | ₩79,297 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,112 | ₩70,165 | ₩66,775 | ₩67,843 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,204 | ₩72,382 | ₩64,799 | ₩71,981 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,209 | ₩75,879 | ₩70,139 | ₩70,139 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩68,884 | ₩73,263 | ₩68,884 | ₩72,382 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,149 | ₩82,621 | ₩71,020 | ₩73,236 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩76,013 | ₩81,032 | ₩75,532 | ₩79,510 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩80,979 | ₩84,102 | ₩75,933 | ₩79,924 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,183 | ₩99,321 | ₩88,107 | ₩88,134 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩108,933 | ₩108,933 | ₩91,592 | ₩94,061 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,457 | ₩114,807 | ₩107,331 | ₩113,552 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩106,610 | ₩117,418 | ₩104,127 | ₩113,098 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,156 | ₩130,292 | ₩119,879 | ₩119,879 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,409 | ₩127,620 | ₩113,739 | ₩126,447 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,265 | ₩130,265 | ₩114,406 | ₩116,969 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩119,693 | ₩125,540 | ₩114,967 | ₩123,844 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩138,969 | ₩140,491 | ₩121,161 | ₩122,469 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,360 | ₩149,516 | ₩130,639 | ₩145,511 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩130,639 | ₩141,092 | ₩130,639 | ₩134,297 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,214 | ₩134,724 | ₩116,916 | ₩131,547 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,494 | ₩132,134 | ₩112,484 | ₩114,753 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,210 | ₩153,200 | ₩132,214 | ₩136,727 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩165,775 | ₩178,084 | ₩136,833 | ₩145,193 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩150,036 | ₩163,319 | ₩146,178 | ₩162,224 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩101,964 | ₩104,127 | ₩97,399 | ₩98,285 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,117 | ₩100,816 | ₩93,073 | ₩100,269 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,615 | ₩93,741 | ₩86,372 | ₩93,631 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,607 | ₩97,084 | ₩88,615 | ₩91,562 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩98,627 | ₩102,258 | ₩96,037 | ₩99,139 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,073 | ₩98,093 | ₩92,967 | ₩97,692 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,641 | ₩93,874 | ₩85,651 | ₩92,951 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩92,766 | ₩93,821 | ₩89,656 | ₩93,081 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩99,855 | ₩104,888 | ₩91,365 | ₩92,013 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,370 | ₩96,651 | ₩90,139 | ₩95,751 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,217 | ₩94,836 | ₩84,236 | ₩90,948 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,362 | ₩100,442 | ₩87,066 | ₩89,053 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,377 | ₩107,694 | ₩97,957 | ₩101,911 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,470 | ₩101,617 | ₩94,355 | ₩95,209 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,343 | ₩97,519 | ₩88,321 | ₩92,329 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩86,772 | ₩97,719 | ₩86,706 | ₩92,571 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩98,814 | ₩98,814 | ₩84,503 | ₩86,225 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,098 | ₩107,705 | ₩100,603 | ₩102,194 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩98,627 | ₩106,423 | ₩97,132 | ₩105,120 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,362 | ₩100,389 | ₩92,166 | ₩95,196 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,180 | ₩105,622 | ₩96,624 | ₩97,489 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,260 | ₩118,811 | ₩110,775 | ₩116,563 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩113,044 | ₩116,462 | ₩108,639 | ₩113,317 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,188 | ₩111,603 | ₩105,462 | ₩110,097 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩99,855 | ₩110,561 | ₩99,455 | ₩110,561 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,086 | ₩102,952 | ₩91,204 | ₩100,875 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩90,777 | ₩95,103 | ₩88,001 | ₩93,786 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩93,794 | ₩96,918 | ₩90,777 | ₩92,609 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩107,918 | ₩111,683 | ₩85,704 | ₩88,321 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩101,617 | ₩123,137 | ₩99,668 | ₩114,940 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,462 | ₩116,088 | ₩87,119 | ₩97,692 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩132,508 | ₩143,642 | ₩130,946 | ₩135,368 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩142,867 | ₩142,867 | ₩123,751 | ₩135,082 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩133,710 | ₩142,440 | ₩129,972 | ₩140,654 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩128,744 | ₩138,604 | ₩128,076 | ₩131,827 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,388 | ₩125,379 | ₩114,734 | ₩123,225 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,275 | ₩133,496 | ₩123,324 | ₩124,159 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,135 | ₩127,622 | ₩122,029 | ₩127,024 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,052 | ₩122,672 | ₩106,797 | ₩119,879 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩111,736 | ₩115,474 | ₩107,678 | ₩114,673 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩119,586 | ₩126,581 | ₩113,658 | ₩116,910 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩124,044 | ₩131,413 | ₩121,481 | ₩122,816 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,428 | ₩143,428 | ₩111,095 | ₩114,139 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩155,016 | ₩156,698 | ₩142,520 | ₩147,294 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩160,996 | ₩165,749 | ₩155,069 | ₩160,398 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩145,511 | ₩164,387 | ₩145,511 | ₩156,927 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩143,802 | ₩145,911 | ₩139,477 | ₩142,707 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩143,562 | ₩147,566 | ₩134,778 | ₩142,619 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩144,870 | ₩146,579 | ₩144,870 | ₩145,625 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩137,821 | ₩145,965 | ₩137,528 | ₩143,989 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,103 | ₩150,423 | ₩139,103 | ₩140,197 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩130,986 | ₩145,057 | ₩127,542 | ₩144,806 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩146,472 | ₩146,472 | ₩132,962 | ₩136,593 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩150,664 | ₩157,728 | ₩149,168 | ₩155,288 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩144,950 | ₩151,475 | ₩144,763 | ₩151,368 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩150,904 | ₩151,945 | ₩141,479 | ₩150,541 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,190 | ₩149,409 | ₩143,535 | ₩144,931 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,404 | ₩148,181 | ₩144,282 | ₩146,573 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,282 | ₩148,760 | ₩142,056 | ₩144,603 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩138,822 | ₩143,535 | ₩136,847 | ₩142,080 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩157,552 | ₩158,486 | ₩140,945 | ₩141,738 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,193 | ₩162,358 | ₩145,217 | ₩161,317 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,346 | ₩156,297 | ₩137,848 | ₩156,057 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩143,562 | ₩146,098 | ₩138,622 | ₩140,278 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩130,933 | ₩143,855 | ₩130,933 | ₩143,241 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,392 | ₩135,530 | ₩119,052 | ₩135,018 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,469 | ₩130,826 | ₩122,469 | ₩123,671 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩117,663 | ₩122,149 | ₩113,269 | ₩117,824 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩113,872 | ₩119,906 | ₩113,872 | ₩117,263 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,263 | ₩119,506 | ₩111,709 | ₩114,913 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩125,807 | ₩128,904 | ₩119,292 | ₩119,826 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩129,011 | ₩132,001 | ₩122,069 | ₩123,244 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,069 | ₩135,846 | ₩127,729 | ₩127,943 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩128,797 | ₩134,137 | ₩123,030 | ₩133,923 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,360 | ₩136,486 | ₩126,341 | ₩130,292 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩131,787 | ₩135,312 | ₩127,302 | ₩127,515 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,069 | ₩139,049 | ₩130,933 | ₩136,273 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩141,719 | ₩149,516 | ₩137,981 | ₩139,049 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩139,690 | ₩143,535 | ₩129,865 | ₩131,574 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,389 | ₩154,642 | ₩140,224 | ₩143,535 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,544 | ₩150,797 | ₩118,544 | ₩149,943 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,447 | ₩136,486 | ₩124,311 | ₩133,069 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,224 | ₩134,991 | ₩117,904 | ₩124,525 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,535 | ₩134,137 | ₩120,253 | ₩131,146 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩130,933 | ₩135,418 | ₩109,253 | ₩115,554 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩110,641 | ₩127,943 | ₩110,641 | ₩126,020 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩102,739 | ₩111,603 | ₩101,671 | ₩110,001 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,535 | ₩106,370 | ₩99,535 | ₩105,088 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,272 | ₩99,748 | ₩91,204 | ₩98,467 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,603 | ₩108,506 | ₩99,107 | ₩100,389 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩88,962 | ₩98,253 | ₩87,360 | ₩98,039 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,593 | ₩90,777 | ₩77,321 | ₩90,564 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,699 | ₩73,903 | ₩68,991 | ₩73,690 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩60,874 | ₩65,787 | ₩60,020 | ₩65,573 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,078 | ₩65,680 | ₩59,806 | ₩62,476 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,437 | ₩66,855 | ₩62,369 | ₩66,855 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,738 | ₩64,078 | ₩58,311 | ₩61,301 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,292 | ₩64,505 | ₩58,097 | ₩62,156 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩69,845 | ₩69,845 | ₩64,078 | ₩64,292 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,408 | ₩74,651 | ₩70,059 | ₩74,331 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,214 | ₩76,894 | ₩66,214 | ₩75,399 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,340 | ₩69,632 | ₩60,340 | ₩64,505 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩58,952 | ₩61,301 | ₩58,183 | ₩59,379 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,738 | ₩59,806 | ₩55,000 | ₩58,952 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,292 | ₩67,496 | ₩62,818 | ₩66,000 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩61,942 | ₩63,630 | ₩56,816 | ₩62,369 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,661 | ₩64,612 | ₩59,379 | ₩61,942 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩61,942 | ₩64,398 | ₩59,379 | ₩64,078 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,447 | ₩62,156 | ₩58,418 | ₩60,447 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,107 | ₩65,680 | ₩54,466 | ₩65,360 | +18.60% | 102.7만 |
|---|