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 | ₩5,458 | +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 | ₩5,418 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,245 | ₩6,445 | ₩5,878 | ₩5,898 | -5.56% | 232.5만 |
| 2026.09.30 | ₩5,845 | ₩6,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,165 |
| +5.48% |
| 486.7만 |
| 2026.09.29 | ₩5,765 | ₩6,245 | ₩5,738 | ₩6,192 | +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 | ₩8,060 | -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 | ₩7,980 | ₩8,193 | ₩7,473 | ₩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 | ₩7,126 | -3.26% | 166.6만 |
|---|
| 2026.09.04 | ₩7,980 | ₩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 | ₩8,527 | ₩8,754 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,780 | ₩8,980 | ₩8,327 | ₩8,433 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,166 | ₩8,620 | ₩7,793 | ₩8,540 | +4.58% | 141.1만 |
|---|
| 2026.08.27 | ₩7,900 | ₩8,433 | ₩7,553 | ₩7,980 | +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 | ₩8,914 | ₩9,341 | ₩8,727 | ₩8,940 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,074 | ₩9,784 | ₩8,206 | ₩9,314 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,047 | ₩9,688 | ₩8,754 | ₩9,261 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩8,967 | ₩9,434 | ₩8,567 | ₩8,914 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,113 | ₩8,754 | ₩8,046 | ₩8,487 | +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 | ₩8,527 | ₩8,940 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,224 | ₩15,239 | ₩13,984 | ₩14,571 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,545 | ₩14,785 | ₩12,968 | ₩14,766 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,573 | ₩16,680 | ₩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 | ₩16,093 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,881 | ₩18,228 | ₩14,732 | ₩14,865 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,722 | ₩20,549 | ₩18,577 | ₩19,002 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,895 | ₩20,976 | ₩18,014 | ₩19,295 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,697 | ₩22,284 | ₩19,535 | ₩20,336 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,790 | ₩24,259 | ₩20,790 | ₩24,046 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,722 | ₩21,750 | ₩19,482 | ₩19,989 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,294 | ₩19,856 | ₩17,107 | ₩18,361 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,560 | ₩18,975 | ₩16,733 | ₩18,041 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,881 | ₩18,041 | ₩15,372 | ₩16,893 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,457 | ₩22,418 | ₩13,797 | ₩17,667 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩31,972 | ₩32,572 | ₩29,356 | ₩29,383 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,586 | ₩34,267 | ₩32,481 | ₩34,133 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩32,959 | ₩35,228 | ₩30,757 | ₩33,199 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,449 | ₩32,054 | ₩28,022 | ₩31,945 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,220 | ₩28,849 | ₩24,873 | ₩27,595 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,380 | ₩26,741 | ₩25,273 | ₩26,127 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,287 | ₩26,901 | ₩25,214 | ₩26,100 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,513 | ₩25,513 | ₩23,752 | ₩24,926 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,312 | ₩25,220 | ₩23,565 | ₩25,140 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,024 | ₩30,024 | ₩25,214 | ₩25,220 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,089 | ₩31,358 | ₩28,289 | ₩29,623 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,261 | ₩28,636 | ₩26,661 | ₩27,702 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,834 | ₩28,689 | ₩23,885 | ₩27,648 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,847 | ₩27,195 | ₩25,353 | ₩26,608 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,287 | ₩26,341 | ₩23,352 | ₩24,046 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩21,911 | ₩27,088 | ₩21,911 | ₩26,661 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,071 | ₩23,005 | ₩21,137 | ₩22,551 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,242 | ₩21,617 | ₩18,815 | ₩21,177 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,215 | ₩21,537 | ₩18,521 | ₩20,363 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,429 | ₩19,816 | ₩18,281 | ₩19,322 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,418 | ₩22,444 | ₩15,225 | ₩17,214 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,184 | ₩30,477 | ₩24,713 | ₩25,140 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,129 | ₩31,998 | ₩27,808 | ₩31,865 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,634 | ₩29,300 | ₩26,527 | ₩29,156 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,686 | ₩26,501 | ₩24,259 | ₩26,261 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,047 | ₩28,529 | ₩25,006 | ₩26,954 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,397 | ₩31,678 | ₩24,846 | ₩25,060 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,339 | ₩30,477 | ₩23,485 | ₩30,397 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,226 | ₩21,510 | ₩16,226 | ₩19,589 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,027 | ₩18,468 | ₩16,253 | ₩17,027 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩16,947 | ₩19,506 | ₩16,760 | ₩19,108 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,546 | ₩16,733 | ₩15,052 | ₩15,612 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,171 | ₩16,253 | ₩13,931 | ₩15,305 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,785 | ₩14,918 | ₩13,024 | ₩13,797 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,787 | ₩16,867 | ₩15,239 | ₩16,061 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,321 | ₩18,681 | ₩14,358 | ₩16,626 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,100 | ₩26,768 | ₩18,761 | ₩21,732 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,834 | ₩28,075 | ₩25,193 | ₩25,967 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,330 | ₩30,451 | ₩26,367 | ₩27,790 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩33,893 | ₩34,080 | ₩29,570 | ₩30,370 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,082 | ₩37,256 | ₩34,107 | ₩34,854 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,232 | ₩41,926 | ₩33,626 | ₩34,961 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,248 | ₩45,956 | ₩40,912 | ₩42,887 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,499 | ₩45,796 | ₩41,179 | ₩42,327 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,325 | ₩42,671 | ₩40,218 | ₩41,713 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,138 | ₩41,099 | ₩35,601 | ₩37,363 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩37,870 | ₩40,699 | ₩37,843 | ₩40,538 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩37,896 | ₩41,659 | ₩36,909 | ₩38,243 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,160 | ₩36,936 | ₩31,641 | ₩36,669 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,816 | ₩40,138 | ₩32,772 | ₩33,498 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩36,882 | ₩38,857 | ₩33,520 | ₩37,523 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,374 | ₩52,841 | ₩35,254 | ₩35,454 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩67,813 | ₩71,683 | ₩67,640 | ₩69,791 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩71,736 | ₩71,790 | ₩66,159 | ₩69,177 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩70,856 | ₩74,832 | ₩67,333 | ₩73,471 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩75,686 | ₩78,542 | ₩71,389 | ₩72,235 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩74,805 | ₩83,559 | ₩74,805 | ₩78,542 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,086 | ₩77,816 | ₩72,057 | ₩74,645 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,185 | ₩72,497 | ₩63,650 | ₩70,976 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩75,873 | ₩75,873 | ₩63,250 | ₩65,465 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,330 | ₩83,041 | ₩75,499 | ₩79,262 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,082 | ₩70,135 | ₩66,746 | ₩67,813 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,174 | ₩72,350 | ₩64,771 | ₩71,950 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,177 | ₩75,846 | ₩70,108 | ₩70,108 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩68,854 | ₩73,231 | ₩68,854 | ₩72,350 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,115 | ₩82,585 | ₩70,989 | ₩73,204 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩75,980 | ₩80,997 | ₩75,499 | ₩79,476 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩80,943 | ₩84,066 | ₩75,900 | ₩79,889 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,141 | ₩99,278 | ₩88,069 | ₩88,096 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩108,885 | ₩108,885 | ₩91,552 | ₩94,020 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,408 | ₩114,757 | ₩107,284 | ₩113,502 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩106,564 | ₩117,367 | ₩104,082 | ₩113,049 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,100 | ₩130,235 | ₩119,827 | ₩119,827 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,358 | ₩127,564 | ₩113,689 | ₩126,392 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,209 | ₩130,209 | ₩114,356 | ₩116,918 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩119,641 | ₩125,485 | ₩114,917 | ₩123,790 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩138,909 | ₩140,430 | ₩121,108 | ₩122,416 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,303 | ₩149,451 | ₩130,582 | ₩145,447 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩130,582 | ₩141,031 | ₩130,582 | ₩134,239 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,162 | ₩134,666 | ₩116,865 | ₩131,490 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,436 | ₩132,077 | ₩112,435 | ₩114,703 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,144 | ₩153,133 | ₩132,157 | ₩136,667 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩165,703 | ₩178,006 | ₩136,774 | ₩145,130 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩149,971 | ₩163,248 | ₩146,115 | ₩162,154 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩101,920 | ₩104,082 | ₩97,356 | ₩98,242 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,075 | ₩100,772 | ₩93,033 | ₩100,225 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,576 | ₩93,700 | ₩86,334 | ₩93,591 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,567 | ₩97,041 | ₩88,576 | ₩91,522 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩98,584 | ₩102,214 | ₩95,995 | ₩99,096 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,033 | ₩98,050 | ₩92,926 | ₩97,650 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,603 | ₩93,834 | ₩85,614 | ₩92,910 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩92,726 | ₩93,780 | ₩89,617 | ₩93,041 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩99,812 | ₩104,842 | ₩91,325 | ₩91,973 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,328 | ₩96,609 | ₩90,100 | ₩95,710 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,177 | ₩94,794 | ₩84,199 | ₩90,909 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,319 | ₩100,399 | ₩87,028 | ₩89,014 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,333 | ₩107,647 | ₩97,914 | ₩101,867 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,426 | ₩101,573 | ₩94,314 | ₩95,168 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,301 | ₩97,476 | ₩88,283 | ₩92,288 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩86,735 | ₩97,677 | ₩86,668 | ₩92,531 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩98,771 | ₩98,771 | ₩84,466 | ₩86,188 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,053 | ₩107,658 | ₩100,559 | ₩102,149 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩98,584 | ₩106,377 | ₩97,089 | ₩105,074 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,319 | ₩100,345 | ₩92,126 | ₩95,155 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,135 | ₩105,576 | ₩96,582 | ₩97,447 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,210 | ₩118,760 | ₩110,727 | ₩116,513 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩112,995 | ₩116,411 | ₩108,592 | ₩113,268 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,140 | ₩111,554 | ₩105,416 | ₩110,049 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩99,812 | ₩110,513 | ₩99,411 | ₩110,513 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,046 | ₩102,907 | ₩91,165 | ₩100,831 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩90,738 | ₩95,061 | ₩87,962 | ₩93,746 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩93,754 | ₩96,876 | ₩90,738 | ₩92,569 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩107,871 | ₩111,634 | ₩85,667 | ₩88,283 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩101,573 | ₩123,083 | ₩99,625 | ₩114,890 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,416 | ₩116,038 | ₩87,082 | ₩97,650 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩132,451 | ₩143,579 | ₩130,889 | ₩135,309 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩142,805 | ₩142,805 | ₩123,697 | ₩135,023 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩133,652 | ₩142,378 | ₩129,915 | ₩140,593 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩128,688 | ₩138,543 | ₩128,020 | ₩131,770 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,335 | ₩125,325 | ₩114,685 | ₩123,171 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,220 | ₩133,438 | ₩123,270 | ₩124,105 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,082 | ₩127,567 | ₩121,976 | ₩126,969 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,005 | ₩122,619 | ₩106,750 | ₩119,827 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩111,688 | ₩115,424 | ₩107,631 | ₩114,623 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩119,534 | ₩126,526 | ₩113,609 | ₩116,860 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩123,991 | ₩131,356 | ₩121,429 | ₩122,763 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,366 | ₩143,366 | ₩111,047 | ₩114,089 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩154,948 | ₩156,630 | ₩142,458 | ₩147,230 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩160,926 | ₩165,677 | ₩155,002 | ₩160,328 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩145,447 | ₩164,316 | ₩145,447 | ₩156,859 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩143,739 | ₩145,848 | ₩139,416 | ₩142,645 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩143,499 | ₩147,502 | ₩134,719 | ₩142,557 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩144,807 | ₩146,515 | ₩144,807 | ₩145,562 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩137,761 | ₩145,901 | ₩137,468 | ₩143,926 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,042 | ₩150,358 | ₩139,042 | ₩140,137 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩130,929 | ₩144,994 | ₩127,487 | ₩144,743 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩146,408 | ₩146,408 | ₩132,904 | ₩136,534 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩150,598 | ₩157,660 | ₩149,104 | ₩155,220 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩144,887 | ₩151,409 | ₩144,700 | ₩151,303 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩150,838 | ₩151,879 | ₩141,418 | ₩150,475 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,127 | ₩149,344 | ₩143,473 | ₩144,868 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,341 | ₩148,116 | ₩144,220 | ₩146,510 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,220 | ₩148,695 | ₩141,994 | ₩144,540 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩138,762 | ₩143,473 | ₩136,787 | ₩142,018 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩157,484 | ₩158,418 | ₩140,884 | ₩141,676 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,129 | ₩162,287 | ₩145,154 | ₩161,246 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,284 | ₩156,229 | ₩137,788 | ₩155,989 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩143,499 | ₩146,035 | ₩138,562 | ₩140,217 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩130,876 | ₩143,793 | ₩130,876 | ₩143,179 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,338 | ₩135,472 | ₩119,000 | ₩134,959 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,416 | ₩130,769 | ₩122,416 | ₩123,617 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩117,612 | ₩122,096 | ₩113,219 | ₩117,772 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩113,823 | ₩119,854 | ₩113,823 | ₩117,212 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,212 | ₩119,454 | ₩111,661 | ₩114,863 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩125,752 | ₩128,848 | ₩119,240 | ₩119,774 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩128,954 | ₩131,943 | ₩122,016 | ₩123,190 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,011 | ₩135,787 | ₩127,673 | ₩127,887 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩128,741 | ₩134,079 | ₩122,976 | ₩133,865 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,303 | ₩136,427 | ₩126,286 | ₩130,235 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩131,730 | ₩135,253 | ₩127,246 | ₩127,460 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,011 | ₩138,989 | ₩130,876 | ₩136,214 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩141,658 | ₩149,451 | ₩137,922 | ₩138,989 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩139,630 | ₩143,473 | ₩129,808 | ₩131,516 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,327 | ₩154,575 | ₩140,163 | ₩143,473 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,493 | ₩150,732 | ₩118,493 | ₩149,878 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,392 | ₩136,427 | ₩124,257 | ₩133,011 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,168 | ₩134,933 | ₩117,852 | ₩124,471 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,482 | ₩134,079 | ₩120,201 | ₩131,089 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩130,876 | ₩135,360 | ₩109,206 | ₩115,504 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩110,593 | ₩127,887 | ₩110,593 | ₩125,965 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩102,694 | ₩111,554 | ₩101,626 | ₩109,953 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,491 | ₩106,323 | ₩99,491 | ₩105,042 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,232 | ₩99,705 | ₩91,165 | ₩98,424 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,559 | ₩108,458 | ₩99,064 | ₩100,345 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩88,923 | ₩98,210 | ₩87,322 | ₩97,997 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,557 | ₩90,738 | ₩77,287 | ₩90,524 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,669 | ₩73,871 | ₩68,961 | ₩73,658 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩60,848 | ₩65,758 | ₩59,994 | ₩65,545 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,050 | ₩65,651 | ₩59,780 | ₩62,449 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,410 | ₩66,826 | ₩62,342 | ₩66,826 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,713 | ₩64,050 | ₩58,286 | ₩61,275 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,264 | ₩64,477 | ₩58,072 | ₩62,129 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩69,815 | ₩69,815 | ₩64,050 | ₩64,264 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,377 | ₩74,619 | ₩70,028 | ₩74,298 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,185 | ₩76,860 | ₩66,185 | ₩75,366 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,314 | ₩69,601 | ₩60,314 | ₩64,477 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩58,926 | ₩61,275 | ₩58,158 | ₩59,353 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,713 | ₩59,780 | ₩54,976 | ₩58,926 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,264 | ₩67,466 | ₩62,791 | ₩65,972 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩61,915 | ₩63,602 | ₩56,791 | ₩62,342 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,634 | ₩64,584 | ₩59,353 | ₩61,915 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩61,915 | ₩64,370 | ₩59,353 | ₩64,050 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,421 | ₩62,129 | ₩58,392 | ₩60,421 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,083 | ₩65,651 | ₩54,443 | ₩65,331 | +18.60% | 102.7만 |
|---|