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 | ₩5,369 | ₩6,037 | ₩5,296 | ₩5,716 | +6.47% | 163.4만 |
| 2026.10.08 | ₩5,249 | ₩5,756 | ₩5,249 | ₩5,516 | +5.09% | 248.1만 |
| 2026.10.07 | ₩5,663 | ₩5,690 | ₩4,888 | ₩5,089 | -10.14% | 775.6만 |
| 2026.10.06 | ₩5,396 | ₩5,569 | ₩5,142 | ₩5,463 | +1.24% | 183.1만 |
| 2026.10.05 | ₩5,409 | ₩5,623 | ₩5,340 | ₩5,529 | +2.22% | 118.7만 |
| 2026.10.02 | ₩5,663 | ₩5,796 | ₩5,162 | ₩5,422 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,251 | ₩6,451 | ₩5,883 | ₩5,903 | -5.56% | 232.5만 |
| 2026.09.30 | ₩5,850 | ₩6,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,170 |
| +5.48% |
| 486.7만 |
| 2026.09.29 | ₩5,770 | ₩6,251 | ₩5,743 | ₩6,197 | +7.41% | 128.1만 |
|---|
| 2026.09.28 | ₩5,716 | ₩6,206 | ₩5,676 | ₩5,970 | +4.44% | 270만 |
|---|
| 2026.09.25 | ₩5,983 | ₩6,023 | ₩5,529 | ₩5,609 | -6.25% | 462.9만 |
|---|
| 2026.09.24 | ₩6,491 | ₩6,638 | ₩5,917 | ₩6,157 | -5.14% | 381.7만 |
|---|
| 2026.09.23 | ₩5,877 | ₩6,357 | ₩5,803 | ₩6,157 | +4.77% | 192.3만 |
|---|
| 2026.09.22 | ₩6,251 | ₩6,478 | ₩6,077 | ₩6,130 | -1.92% | 107.7만 |
|---|
| 2026.09.21 | ₩6,344 | ₩6,584 | ₩6,010 | ₩6,157 | -2.95% | 375만 |
|---|
| 2026.09.18 | ₩6,544 | ₩7,163 | ₩6,544 | ₩6,892 | +5.31% | 260.9만 |
|---|
| 2026.09.17 | ₩7,546 | ₩7,626 | ₩6,264 | ₩6,531 | -13.45% | 925.3만 |
|---|
| 2026.09.16 | ₩8,561 | ₩8,788 | ₩7,960 | ₩8,067 | -5.77% | 169.6만 |
|---|
| 2026.09.15 | ₩8,160 | ₩8,708 | ₩7,853 | ₩8,671 | +6.25% | 69만 |
|---|
| 2026.09.14 | ₩7,953 | ₩8,321 | ₩7,724 | ₩8,214 | +3.27% | 197.4만 |
|---|
| 2026.09.11 | ₩8,054 | ₩8,120 | ₩6,885 | ₩7,039 | -12.60% | 303.7만 |
|---|
| 2026.09.10 | ₩7,987 | ₩8,200 | ₩7,479 | ₩8,134 | +1.84% | 140.8만 |
|---|
| 2026.09.09 | ₩7,266 | ₩7,666 | ₩7,193 | ₩7,613 | +4.78% | 201.8만 |
|---|
| 2026.09.08 | ₩7,372 | ₩7,372 | ₩6,707 | ₩7,132 | -3.26% | 166.6만 |
|---|
| 2026.09.04 | ₩7,987 | ₩8,120 | ₩6,838 | ₩7,372 | -7.69% | 339.2만 |
|---|
| 2026.09.03 | ₩8,735 | ₩9,109 | ₩8,000 | ₩8,136 | -6.85% | 136.7만 |
|---|
| 2026.09.02 | ₩8,241 | ₩9,210 | ₩8,174 | ₩8,548 | +3.73% | 261만 |
|---|
| 2026.09.01 | ₩8,868 | ₩9,162 | ₩8,534 | ₩8,761 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,788 | ₩8,988 | ₩8,334 | ₩8,441 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,174 | ₩8,628 | ₩7,800 | ₩8,548 | +4.58% | 141.1만 |
|---|
| 2026.08.27 | ₩7,907 | ₩8,441 | ₩7,559 | ₩7,987 | +1.01% | 200.3만 |
|---|
| 2026.08.26 | ₩8,241 | ₩8,561 | ₩8,134 | ₩8,468 | +2.76% | 244.7만 |
|---|
| 2026.08.25 | ₩9,402 | ₩9,402 | ₩8,040 | ₩8,040 | -14.49% | 304.8만 |
|---|
| 2026.08.24 | ₩9,242 | ₩10,418 | ₩9,242 | ₩9,910 | +7.23% | 193.2만 |
|---|
| 2026.08.21 | ₩8,922 | ₩9,349 | ₩8,735 | ₩8,948 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,082 | ₩9,792 | ₩8,214 | ₩9,322 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,055 | ₩9,696 | ₩8,761 | ₩9,269 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩8,975 | ₩9,443 | ₩8,574 | ₩8,922 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,120 | ₩8,761 | ₩8,054 | ₩8,494 | +4.61% | 253만 |
|---|
| 2026.08.14 | ₩8,174 | ₩8,385 | ₩7,613 | ₩7,880 | -3.59% | 362.4만 |
|---|
| 2026.08.13 | ₩8,601 | ₩8,655 | ₩6,731 | ₩8,200 | -4.66% | 1010.7만 |
|---|
| 2026.08.12 | ₩11,646 | ₩12,234 | ₩8,534 | ₩8,948 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,237 | ₩15,252 | ₩13,997 | ₩14,585 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,558 | ₩14,798 | ₩12,979 | ₩14,780 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,588 | ₩16,695 | ₩14,878 | ₩15,119 | -8.86% | 40.2만 |
|---|
| 2026.08.06 | ₩16,641 | ₩17,176 | ₩15,519 | ₩17,095 | +2.73% | 34.7만 |
|---|
| 2026.08.05 | ₩14,878 | ₩16,153 | ₩14,852 | ₩16,107 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,897 | ₩18,244 | ₩14,745 | ₩14,878 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,740 | ₩20,568 | ₩18,594 | ₩19,019 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,912 | ₩20,995 | ₩18,030 | ₩19,312 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,717 | ₩22,304 | ₩19,553 | ₩20,354 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,808 | ₩24,281 | ₩20,808 | ₩24,067 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,740 | ₩21,770 | ₩19,499 | ₩20,007 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,309 | ₩19,873 | ₩17,122 | ₩18,378 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,576 | ₩18,992 | ₩16,748 | ₩18,057 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,897 | ₩18,057 | ₩15,386 | ₩16,908 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,476 | ₩22,438 | ₩13,810 | ₩17,683 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩32,000 | ₩32,602 | ₩29,383 | ₩29,409 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,615 | ₩34,298 | ₩32,511 | ₩34,164 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩32,989 | ₩35,259 | ₩30,785 | ₩33,229 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,475 | ₩32,083 | ₩28,047 | ₩31,974 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,242 | ₩28,875 | ₩24,895 | ₩27,620 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,403 | ₩26,765 | ₩25,296 | ₩26,151 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,311 | ₩26,925 | ₩25,237 | ₩26,124 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,536 | ₩25,536 | ₩23,773 | ₩24,949 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,334 | ₩25,242 | ₩23,586 | ₩25,162 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,051 | ₩30,051 | ₩25,237 | ₩25,242 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,116 | ₩31,386 | ₩28,314 | ₩29,650 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,286 | ₩28,662 | ₩26,685 | ₩27,727 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,857 | ₩28,715 | ₩23,907 | ₩27,673 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,870 | ₩27,219 | ₩25,376 | ₩26,631 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,311 | ₩26,364 | ₩23,373 | ₩24,067 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩21,930 | ₩27,112 | ₩21,930 | ₩26,685 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,090 | ₩23,025 | ₩21,156 | ₩22,571 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,259 | ₩21,636 | ₩18,832 | ₩21,196 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,232 | ₩21,556 | ₩18,538 | ₩20,381 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,446 | ₩19,833 | ₩18,297 | ₩19,339 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,438 | ₩22,464 | ₩15,239 | ₩17,229 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,211 | ₩30,505 | ₩24,735 | ₩25,162 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,154 | ₩32,027 | ₩27,833 | ₩31,894 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,658 | ₩29,327 | ₩26,551 | ₩29,182 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,708 | ₩26,525 | ₩24,281 | ₩26,284 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,071 | ₩28,555 | ₩25,029 | ₩26,979 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,425 | ₩31,707 | ₩24,869 | ₩25,082 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,361 | ₩30,505 | ₩23,506 | ₩30,425 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,241 | ₩21,530 | ₩16,241 | ₩19,606 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,042 | ₩18,484 | ₩16,267 | ₩17,042 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩16,962 | ₩19,524 | ₩16,775 | ₩19,126 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,561 | ₩16,748 | ₩15,065 | ₩15,626 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,184 | ₩16,267 | ₩13,943 | ₩15,319 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,798 | ₩14,932 | ₩13,035 | ₩13,810 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,802 | ₩16,882 | ₩15,252 | ₩16,075 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,338 | ₩18,698 | ₩14,371 | ₩16,641 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,124 | ₩26,792 | ₩18,778 | ₩21,751 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,857 | ₩28,101 | ₩25,216 | ₩25,990 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,356 | ₩30,478 | ₩26,391 | ₩27,815 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩33,924 | ₩34,111 | ₩29,596 | ₩30,398 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,114 | ₩37,289 | ₩34,137 | ₩34,885 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,269 | ₩41,964 | ₩33,657 | ₩34,992 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,288 | ₩45,997 | ₩40,949 | ₩42,926 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,537 | ₩45,837 | ₩41,216 | ₩42,365 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,361 | ₩42,709 | ₩40,254 | ₩41,750 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,174 | ₩41,136 | ₩35,633 | ₩37,396 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩37,904 | ₩40,735 | ₩37,877 | ₩40,575 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩37,930 | ₩41,697 | ₩36,942 | ₩38,278 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,191 | ₩36,969 | ₩31,669 | ₩36,702 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,850 | ₩40,174 | ₩32,802 | ₩33,528 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩36,915 | ₩38,892 | ₩33,550 | ₩37,557 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,420 | ₩52,889 | ₩35,286 | ₩35,486 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩67,874 | ₩71,747 | ₩67,701 | ₩69,854 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩71,801 | ₩71,854 | ₩66,218 | ₩69,239 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩70,919 | ₩74,899 | ₩67,393 | ₩73,537 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩75,754 | ₩78,612 | ₩71,454 | ₩72,300 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩74,873 | ₩83,634 | ₩74,873 | ₩78,612 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,155 | ₩77,886 | ₩72,121 | ₩74,712 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,245 | ₩72,562 | ₩63,707 | ₩71,039 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩75,941 | ₩75,941 | ₩63,306 | ₩65,524 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,402 | ₩83,116 | ₩75,567 | ₩79,333 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,145 | ₩70,198 | ₩66,806 | ₩67,874 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,236 | ₩72,415 | ₩64,829 | ₩72,014 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,243 | ₩75,914 | ₩70,171 | ₩70,171 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩68,916 | ₩73,297 | ₩68,916 | ₩72,415 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,185 | ₩82,659 | ₩71,053 | ₩73,270 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩76,048 | ₩81,070 | ₩75,567 | ₩79,547 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩81,016 | ₩84,142 | ₩75,968 | ₩79,961 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,227 | ₩99,367 | ₩88,148 | ₩88,175 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩108,983 | ₩108,983 | ₩91,634 | ₩94,105 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,509 | ₩114,860 | ₩107,381 | ₩113,604 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩106,659 | ₩117,472 | ₩104,175 | ₩113,150 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,216 | ₩130,353 | ₩119,935 | ₩119,935 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,463 | ₩127,679 | ₩113,791 | ₩126,506 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,326 | ₩130,326 | ₩114,459 | ₩117,024 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩119,748 | ₩125,598 | ₩115,020 | ₩123,902 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩139,034 | ₩140,556 | ₩121,217 | ₩122,526 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,421 | ₩149,585 | ₩130,700 | ₩145,578 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩130,700 | ₩141,157 | ₩130,700 | ₩134,359 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,271 | ₩134,787 | ₩116,970 | ₩131,608 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,555 | ₩132,196 | ₩112,536 | ₩114,806 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,279 | ₩153,271 | ₩132,276 | ₩136,790 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩165,852 | ₩178,166 | ₩136,897 | ₩145,260 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩150,106 | ₩163,395 | ₩146,246 | ₩162,300 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩102,012 | ₩104,175 | ₩97,444 | ₩98,331 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,162 | ₩100,863 | ₩93,117 | ₩100,315 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,656 | ₩93,784 | ₩86,412 | ₩93,675 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,651 | ₩97,129 | ₩88,656 | ₩91,605 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩98,673 | ₩102,305 | ₩96,082 | ₩99,186 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,117 | ₩98,138 | ₩93,010 | ₩97,738 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,683 | ₩93,918 | ₩85,691 | ₩92,994 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩92,809 | ₩93,865 | ₩89,698 | ₩93,125 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩99,901 | ₩104,937 | ₩91,407 | ₩92,056 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,414 | ₩96,696 | ₩90,181 | ₩95,796 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,258 | ₩94,880 | ₩84,275 | ₩90,990 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,409 | ₩100,489 | ₩87,107 | ₩89,094 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,424 | ₩107,744 | ₩98,002 | ₩101,958 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,517 | ₩101,664 | ₩94,399 | ₩95,254 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,387 | ₩97,564 | ₩88,362 | ₩92,371 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩86,813 | ₩97,764 | ₩86,746 | ₩92,614 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩98,860 | ₩98,860 | ₩84,542 | ₩86,265 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,145 | ₩107,755 | ₩100,649 | ₩102,241 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩98,673 | ₩106,472 | ₩97,177 | ₩105,169 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,409 | ₩100,436 | ₩92,208 | ₩95,240 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,229 | ₩105,671 | ₩96,669 | ₩97,535 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,314 | ₩118,867 | ₩110,826 | ₩116,618 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩113,097 | ₩116,516 | ₩108,689 | ₩113,369 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,239 | ₩111,654 | ₩105,511 | ₩110,148 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩99,901 | ₩110,613 | ₩99,501 | ₩110,613 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,128 | ₩103,000 | ₩91,247 | ₩100,922 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩90,819 | ₩95,147 | ₩88,041 | ₩93,830 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩93,838 | ₩96,963 | ₩90,819 | ₩92,652 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩107,968 | ₩111,735 | ₩85,744 | ₩88,362 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩101,664 | ₩123,194 | ₩99,714 | ₩114,993 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,511 | ₩116,142 | ₩87,160 | ₩97,738 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩132,570 | ₩143,708 | ₩131,007 | ₩135,430 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩142,934 | ₩142,934 | ₩123,808 | ₩135,145 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩133,772 | ₩142,506 | ₩130,032 | ₩140,719 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩128,803 | ₩138,668 | ₩128,136 | ₩131,889 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,444 | ₩125,438 | ₩114,788 | ₩123,282 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,334 | ₩133,558 | ₩123,381 | ₩124,217 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,192 | ₩127,681 | ₩122,085 | ₩127,083 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,102 | ₩122,729 | ₩106,846 | ₩119,935 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩111,788 | ₩115,528 | ₩107,728 | ₩114,726 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩119,641 | ₩126,640 | ₩113,711 | ₩116,965 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩124,102 | ₩131,474 | ₩121,538 | ₩122,873 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,495 | ₩143,495 | ₩111,147 | ₩114,192 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩155,088 | ₩156,770 | ₩142,587 | ₩147,363 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩161,071 | ₩165,826 | ₩155,141 | ₩160,473 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩145,578 | ₩164,463 | ₩145,578 | ₩157,000 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩143,869 | ₩145,979 | ₩139,541 | ₩142,774 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩143,628 | ₩147,635 | ₩134,840 | ₩142,685 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩144,937 | ₩146,647 | ₩144,937 | ₩145,693 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩137,885 | ₩146,032 | ₩137,591 | ₩144,056 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,167 | ₩150,493 | ₩139,167 | ₩140,263 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩131,047 | ₩145,124 | ₩127,601 | ₩144,873 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩146,540 | ₩146,540 | ₩133,024 | ₩136,657 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩150,734 | ₩157,801 | ₩149,238 | ₩155,360 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩145,017 | ₩151,546 | ₩144,830 | ₩151,439 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩150,974 | ₩152,016 | ₩141,545 | ₩150,611 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,258 | ₩149,478 | ₩143,602 | ₩144,999 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,471 | ₩148,249 | ₩144,349 | ₩146,641 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,349 | ₩148,829 | ₩142,122 | ₩144,670 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩138,887 | ₩143,602 | ₩136,910 | ₩142,146 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩157,625 | ₩158,560 | ₩141,011 | ₩141,804 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,261 | ₩162,433 | ₩145,284 | ₩161,391 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,411 | ₩156,370 | ₩137,912 | ₩156,129 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩143,628 | ₩146,166 | ₩138,687 | ₩140,343 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩130,994 | ₩143,922 | ₩130,994 | ₩143,308 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,449 | ₩135,593 | ₩119,107 | ₩135,081 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,526 | ₩130,887 | ₩122,526 | ₩123,728 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩117,718 | ₩122,206 | ₩113,321 | ₩117,878 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩113,925 | ₩119,962 | ₩113,925 | ₩117,317 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,317 | ₩119,561 | ₩111,761 | ₩114,967 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩125,865 | ₩128,964 | ₩119,347 | ₩119,882 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩129,070 | ₩132,062 | ₩122,125 | ₩123,301 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,131 | ₩135,909 | ₩127,788 | ₩128,002 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩128,857 | ₩134,199 | ₩123,087 | ₩133,985 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,421 | ₩136,550 | ₩126,399 | ₩130,353 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩131,848 | ₩135,374 | ₩127,361 | ₩127,575 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,131 | ₩139,114 | ₩130,994 | ₩136,336 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩141,785 | ₩149,585 | ₩138,046 | ₩139,114 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩139,755 | ₩143,602 | ₩129,925 | ₩131,635 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,456 | ₩154,714 | ₩140,289 | ₩143,602 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,600 | ₩150,867 | ₩118,600 | ₩150,012 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,506 | ₩136,550 | ₩124,369 | ₩133,131 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,284 | ₩135,054 | ₩117,958 | ₩124,583 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,591 | ₩134,199 | ₩120,309 | ₩131,207 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩130,994 | ₩135,481 | ₩109,304 | ₩115,608 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩110,693 | ₩128,002 | ₩110,693 | ₩126,079 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩102,786 | ₩111,654 | ₩101,718 | ₩110,052 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,581 | ₩106,419 | ₩99,581 | ₩105,137 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,315 | ₩99,795 | ₩91,247 | ₩98,512 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,649 | ₩108,556 | ₩99,153 | ₩100,436 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩89,003 | ₩98,299 | ₩87,400 | ₩98,085 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,631 | ₩90,819 | ₩77,357 | ₩90,606 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,732 | ₩73,938 | ₩69,023 | ₩73,724 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩60,902 | ₩65,817 | ₩60,048 | ₩65,604 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,108 | ₩65,711 | ₩59,834 | ₩62,505 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,467 | ₩66,886 | ₩62,398 | ₩66,886 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,766 | ₩64,108 | ₩58,338 | ₩61,330 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,322 | ₩64,535 | ₩58,124 | ₩62,185 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩69,878 | ₩69,878 | ₩64,108 | ₩64,322 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,442 | ₩74,686 | ₩70,091 | ₩74,365 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,245 | ₩76,929 | ₩66,245 | ₩75,434 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,368 | ₩69,664 | ₩60,368 | ₩64,535 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩58,979 | ₩61,330 | ₩58,210 | ₩59,407 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,766 | ₩59,834 | ₩55,026 | ₩58,979 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,322 | ₩67,527 | ₩62,847 | ₩66,031 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩61,971 | ₩63,659 | ₩56,842 | ₩62,398 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,689 | ₩64,642 | ₩59,407 | ₩61,971 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩61,971 | ₩64,428 | ₩59,407 | ₩64,108 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,475 | ₩62,185 | ₩58,445 | ₩60,475 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,133 | ₩65,711 | ₩54,492 | ₩65,390 | +18.60% | 102.7만 |
|---|