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 | ₩6,036 | ₩5,295 | ₩5,716 | +6.47% | 163.4만 |
| 2026.10.08 | ₩5,248 | ₩5,756 | ₩5,248 | ₩5,515 | +5.09% | 248.1만 |
| 2026.10.07 | ₩5,662 | ₩5,689 | ₩4,888 | ₩5,088 | -10.14% | 775.6만 |
| 2026.10.06 | ₩5,395 | ₩5,569 | ₩5,141 | ₩5,462 | +1.24% | 183.1만 |
| 2026.10.05 | ₩5,409 | ₩5,622 | ₩5,339 | ₩5,529 | +2.22% | 118.7만 |
| 2026.10.02 | ₩5,662 | ₩5,796 | ₩5,162 | ₩5,422 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,250 | ₩6,450 | ₩5,883 | ₩5,903 | -5.56% | 232.5만 |
| 2026.09.30 | ₩5,849 | ₩6,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,170 |
| +5.48% |
| 486.7만 |
| 2026.09.29 | ₩5,769 | ₩6,250 | ₩5,742 | ₩6,196 | +7.41% | 128.1만 |
|---|
| 2026.09.28 | ₩5,716 | ₩6,206 | ₩5,676 | ₩5,969 | +4.44% | 270만 |
|---|
| 2026.09.25 | ₩5,983 | ₩6,023 | ₩5,529 | ₩5,609 | -6.25% | 462.9만 |
|---|
| 2026.09.24 | ₩6,490 | ₩6,637 | ₩5,916 | ₩6,156 | -5.14% | 381.7만 |
|---|
| 2026.09.23 | ₩5,876 | ₩6,357 | ₩5,803 | ₩6,156 | +4.77% | 192.3만 |
|---|
| 2026.09.22 | ₩6,250 | ₩6,477 | ₩6,076 | ₩6,130 | -1.92% | 107.7만 |
|---|
| 2026.09.21 | ₩6,343 | ₩6,584 | ₩6,010 | ₩6,156 | -2.95% | 375만 |
|---|
| 2026.09.18 | ₩6,544 | ₩7,162 | ₩6,544 | ₩6,891 | +5.31% | 260.9만 |
|---|
| 2026.09.17 | ₩7,545 | ₩7,625 | ₩6,263 | ₩6,530 | -13.45% | 925.3만 |
|---|
| 2026.09.16 | ₩8,560 | ₩8,787 | ₩7,959 | ₩8,066 | -5.77% | 169.6만 |
|---|
| 2026.09.15 | ₩8,160 | ₩8,707 | ₩7,852 | ₩8,670 | +6.25% | 69만 |
|---|
| 2026.09.14 | ₩7,953 | ₩8,320 | ₩7,723 | ₩8,213 | +3.27% | 197.4만 |
|---|
| 2026.09.11 | ₩8,053 | ₩8,120 | ₩6,884 | ₩7,038 | -12.60% | 303.7만 |
|---|
| 2026.09.10 | ₩7,986 | ₩8,200 | ₩7,479 | ₩8,133 | +1.84% | 140.8만 |
|---|
| 2026.09.09 | ₩7,265 | ₩7,665 | ₩7,193 | ₩7,612 | +4.78% | 201.8만 |
|---|
| 2026.09.08 | ₩7,372 | ₩7,372 | ₩6,707 | ₩7,131 | -3.26% | 166.6만 |
|---|
| 2026.09.04 | ₩7,986 | ₩8,120 | ₩6,838 | ₩7,372 | -7.69% | 339.2만 |
|---|
| 2026.09.03 | ₩8,734 | ₩9,108 | ₩7,999 | ₩8,136 | -6.85% | 136.7만 |
|---|
| 2026.09.02 | ₩8,240 | ₩9,209 | ₩8,173 | ₩8,547 | +3.73% | 261만 |
|---|
| 2026.09.01 | ₩8,867 | ₩9,161 | ₩8,534 | ₩8,761 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,787 | ₩8,988 | ₩8,333 | ₩8,440 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,173 | ₩8,627 | ₩7,799 | ₩8,547 | +4.58% | 141.1만 |
|---|
| 2026.08.27 | ₩7,906 | ₩8,440 | ₩7,559 | ₩7,986 | +1.01% | 200.3만 |
|---|
| 2026.08.26 | ₩8,240 | ₩8,560 | ₩8,133 | ₩8,467 | +2.76% | 244.7만 |
|---|
| 2026.08.25 | ₩9,402 | ₩9,402 | ₩8,039 | ₩8,039 | -14.49% | 304.8만 |
|---|
| 2026.08.24 | ₩9,241 | ₩10,417 | ₩9,241 | ₩9,909 | +7.23% | 193.2만 |
|---|
| 2026.08.21 | ₩8,921 | ₩9,348 | ₩8,734 | ₩8,948 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,081 | ₩9,792 | ₩8,213 | ₩9,321 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,054 | ₩9,695 | ₩8,761 | ₩9,268 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩8,974 | ₩9,442 | ₩8,574 | ₩8,921 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,120 | ₩8,761 | ₩8,053 | ₩8,493 | +4.61% | 253만 |
|---|
| 2026.08.14 | ₩8,173 | ₩8,384 | ₩7,612 | ₩7,879 | -3.59% | 362.4만 |
|---|
| 2026.08.13 | ₩8,600 | ₩8,654 | ₩6,731 | ₩8,200 | -4.66% | 1010.7만 |
|---|
| 2026.08.12 | ₩11,645 | ₩12,233 | ₩8,534 | ₩8,948 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,236 | ₩15,251 | ₩13,996 | ₩14,583 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,556 | ₩14,797 | ₩12,978 | ₩14,778 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,586 | ₩16,693 | ₩14,877 | ₩15,117 | -8.86% | 40.2만 |
|---|
| 2026.08.06 | ₩16,640 | ₩17,174 | ₩15,518 | ₩17,094 | +2.73% | 34.7만 |
|---|
| 2026.08.05 | ₩14,877 | ₩16,151 | ₩14,850 | ₩16,106 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,895 | ₩18,242 | ₩14,743 | ₩14,877 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,738 | ₩20,566 | ₩18,592 | ₩19,017 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,910 | ₩20,993 | ₩18,029 | ₩19,311 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,714 | ₩22,302 | ₩19,551 | ₩20,352 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,806 | ₩24,278 | ₩20,806 | ₩24,065 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,738 | ₩21,768 | ₩19,498 | ₩20,005 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,307 | ₩19,871 | ₩17,120 | ₩18,376 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,575 | ₩18,990 | ₩16,747 | ₩18,055 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,895 | ₩18,055 | ₩15,384 | ₩16,907 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,474 | ₩22,436 | ₩13,809 | ₩17,681 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩31,997 | ₩32,598 | ₩29,380 | ₩29,407 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,612 | ₩34,294 | ₩32,508 | ₩34,161 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩32,986 | ₩35,256 | ₩30,782 | ₩33,226 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,472 | ₩32,080 | ₩28,044 | ₩31,971 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,240 | ₩28,872 | ₩24,893 | ₩27,617 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,400 | ₩26,762 | ₩25,293 | ₩26,148 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,308 | ₩26,923 | ₩25,235 | ₩26,121 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,534 | ₩25,534 | ₩23,771 | ₩24,946 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,332 | ₩25,240 | ₩23,584 | ₩25,160 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,048 | ₩30,048 | ₩25,235 | ₩25,240 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,113 | ₩31,383 | ₩28,312 | ₩29,647 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,283 | ₩28,659 | ₩26,682 | ₩27,724 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,854 | ₩28,712 | ₩23,905 | ₩27,671 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,868 | ₩27,216 | ₩25,374 | ₩26,629 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,308 | ₩26,362 | ₩23,370 | ₩24,065 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩21,928 | ₩27,110 | ₩21,928 | ₩26,682 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,088 | ₩23,023 | ₩21,154 | ₩22,569 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,257 | ₩21,634 | ₩18,830 | ₩21,194 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,230 | ₩21,554 | ₩18,536 | ₩20,379 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,444 | ₩19,831 | ₩18,296 | ₩19,337 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,436 | ₩22,462 | ₩15,237 | ₩17,227 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,208 | ₩30,502 | ₩24,733 | ₩25,160 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,151 | ₩32,024 | ₩27,831 | ₩31,891 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,656 | ₩29,324 | ₩26,549 | ₩29,180 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,706 | ₩26,522 | ₩24,278 | ₩26,282 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,068 | ₩28,552 | ₩25,026 | ₩26,976 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,422 | ₩31,704 | ₩24,866 | ₩25,080 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,359 | ₩30,502 | ₩23,504 | ₩30,422 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,239 | ₩21,527 | ₩16,239 | ₩19,604 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,040 | ₩18,483 | ₩16,266 | ₩17,040 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩16,960 | ₩19,522 | ₩16,773 | ₩19,124 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,560 | ₩16,747 | ₩15,064 | ₩15,625 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,182 | ₩16,266 | ₩13,942 | ₩15,318 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,797 | ₩14,930 | ₩13,034 | ₩13,809 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,800 | ₩16,880 | ₩15,251 | ₩16,073 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,336 | ₩18,696 | ₩14,369 | ₩16,640 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,121 | ₩26,789 | ₩18,776 | ₩21,749 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,854 | ₩28,098 | ₩25,213 | ₩25,988 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,353 | ₩30,475 | ₩26,388 | ₩27,812 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩33,920 | ₩34,107 | ₩29,594 | ₩30,395 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,111 | ₩37,286 | ₩34,134 | ₩34,882 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,265 | ₩41,960 | ₩33,653 | ₩34,989 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,284 | ₩45,993 | ₩40,945 | ₩42,921 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,532 | ₩45,833 | ₩41,212 | ₩42,360 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,357 | ₩42,705 | ₩40,250 | ₩41,746 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,170 | ₩41,132 | ₩35,630 | ₩37,393 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩37,900 | ₩40,731 | ₩37,873 | ₩40,571 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩37,927 | ₩41,693 | ₩36,939 | ₩38,274 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,188 | ₩36,965 | ₩31,666 | ₩36,698 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,847 | ₩40,170 | ₩32,799 | ₩33,525 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩36,912 | ₩38,888 | ₩33,547 | ₩37,553 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,415 | ₩52,884 | ₩35,283 | ₩35,483 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩67,868 | ₩71,740 | ₩67,694 | ₩69,847 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩71,794 | ₩71,847 | ₩66,212 | ₩69,232 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩70,912 | ₩74,892 | ₩67,387 | ₩73,530 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩75,747 | ₩78,605 | ₩71,447 | ₩72,293 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩74,865 | ₩83,626 | ₩74,865 | ₩78,605 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,147 | ₩77,878 | ₩72,114 | ₩74,705 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,238 | ₩72,555 | ₩63,701 | ₩71,033 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩75,934 | ₩75,934 | ₩63,300 | ₩65,517 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,394 | ₩83,108 | ₩75,560 | ₩79,326 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,138 | ₩70,191 | ₩66,799 | ₩67,868 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,230 | ₩72,408 | ₩64,823 | ₩72,007 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,236 | ₩75,907 | ₩70,165 | ₩70,165 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩68,909 | ₩73,289 | ₩68,909 | ₩72,408 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,177 | ₩82,651 | ₩71,046 | ₩73,263 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩76,041 | ₩81,062 | ₩75,560 | ₩79,539 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩81,008 | ₩84,133 | ₩75,960 | ₩79,953 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,218 | ₩99,357 | ₩88,140 | ₩88,166 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩108,973 | ₩108,973 | ₩91,625 | ₩94,096 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,498 | ₩114,849 | ₩107,370 | ₩113,593 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩106,649 | ₩117,461 | ₩104,165 | ₩113,139 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,203 | ₩130,340 | ₩119,923 | ₩119,923 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,451 | ₩127,666 | ₩113,780 | ₩126,494 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,313 | ₩130,313 | ₩114,448 | ₩117,012 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩119,736 | ₩125,586 | ₩115,009 | ₩123,890 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩139,020 | ₩140,543 | ₩121,205 | ₩122,514 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,408 | ₩149,570 | ₩130,687 | ₩145,564 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩130,687 | ₩141,144 | ₩130,687 | ₩134,346 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,259 | ₩134,774 | ₩116,959 | ₩131,595 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,542 | ₩132,183 | ₩112,525 | ₩114,795 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,265 | ₩153,256 | ₩132,263 | ₩136,777 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩165,836 | ₩178,149 | ₩136,884 | ₩145,246 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩150,091 | ₩163,379 | ₩146,232 | ₩162,284 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩102,002 | ₩104,165 | ₩97,434 | ₩98,321 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,152 | ₩100,853 | ₩93,108 | ₩100,306 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,647 | ₩93,775 | ₩86,404 | ₩93,666 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,642 | ₩97,119 | ₩88,647 | ₩91,596 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩98,663 | ₩102,295 | ₩96,072 | ₩99,176 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,108 | ₩98,129 | ₩93,001 | ₩97,728 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,674 | ₩93,909 | ₩85,682 | ₩92,985 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩92,800 | ₩93,855 | ₩89,689 | ₩93,116 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩99,892 | ₩104,926 | ₩91,398 | ₩92,047 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,405 | ₩96,687 | ₩90,172 | ₩95,786 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,250 | ₩94,870 | ₩84,267 | ₩90,982 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,399 | ₩100,479 | ₩87,098 | ₩89,085 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,414 | ₩107,733 | ₩97,993 | ₩101,948 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,508 | ₩101,654 | ₩94,390 | ₩95,244 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,378 | ₩97,555 | ₩88,353 | ₩92,362 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩86,804 | ₩97,755 | ₩86,737 | ₩92,605 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩98,850 | ₩98,850 | ₩84,534 | ₩86,257 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,135 | ₩107,744 | ₩100,640 | ₩102,231 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩98,663 | ₩106,462 | ₩97,167 | ₩105,159 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,399 | ₩100,426 | ₩92,199 | ₩95,231 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,219 | ₩105,661 | ₩96,660 | ₩97,525 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,303 | ₩118,855 | ₩110,816 | ₩116,606 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩113,086 | ₩116,505 | ₩108,679 | ₩113,358 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,228 | ₩111,644 | ₩105,501 | ₩110,137 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩99,892 | ₩110,602 | ₩99,491 | ₩110,602 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,119 | ₩102,990 | ₩91,238 | ₩100,912 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩90,811 | ₩95,137 | ₩88,033 | ₩93,821 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩93,829 | ₩96,954 | ₩90,811 | ₩92,643 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩107,958 | ₩111,724 | ₩85,736 | ₩88,353 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩101,654 | ₩123,182 | ₩99,705 | ₩114,982 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,501 | ₩116,131 | ₩87,151 | ₩97,728 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩132,557 | ₩143,694 | ₩130,994 | ₩135,417 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩142,920 | ₩142,920 | ₩123,796 | ₩135,132 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩133,759 | ₩142,493 | ₩130,019 | ₩140,706 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩128,791 | ₩138,654 | ₩128,123 | ₩131,876 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,432 | ₩125,425 | ₩114,777 | ₩123,270 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,322 | ₩133,545 | ₩123,369 | ₩124,205 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,180 | ₩127,669 | ₩122,073 | ₩127,071 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,091 | ₩122,717 | ₩106,836 | ₩119,923 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩111,777 | ₩115,516 | ₩107,717 | ₩114,715 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩119,630 | ₩126,627 | ₩113,700 | ₩116,953 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩124,090 | ₩131,462 | ₩121,526 | ₩122,861 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,481 | ₩143,481 | ₩111,136 | ₩114,181 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩155,072 | ₩156,755 | ₩142,573 | ₩147,348 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩161,055 | ₩165,809 | ₩155,126 | ₩160,457 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩145,564 | ₩164,447 | ₩145,564 | ₩156,985 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩143,855 | ₩145,965 | ₩139,528 | ₩142,760 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩143,614 | ₩147,621 | ₩134,827 | ₩142,671 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩144,923 | ₩146,632 | ₩144,923 | ₩145,679 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩137,872 | ₩146,018 | ₩137,578 | ₩144,042 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,154 | ₩150,479 | ₩139,154 | ₩140,249 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩131,034 | ₩145,110 | ₩127,589 | ₩144,859 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩146,526 | ₩146,526 | ₩133,011 | ₩136,643 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩150,719 | ₩157,786 | ₩149,223 | ₩155,345 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩145,003 | ₩151,531 | ₩144,816 | ₩151,424 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩150,959 | ₩152,001 | ₩141,531 | ₩150,596 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,244 | ₩149,464 | ₩143,588 | ₩144,984 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,457 | ₩148,235 | ₩144,335 | ₩146,627 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,335 | ₩148,815 | ₩142,108 | ₩144,656 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩138,873 | ₩143,588 | ₩136,897 | ₩142,132 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩157,610 | ₩158,545 | ₩140,997 | ₩141,790 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,247 | ₩162,417 | ₩145,270 | ₩161,376 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,397 | ₩156,354 | ₩137,899 | ₩156,114 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩143,614 | ₩146,152 | ₩138,673 | ₩140,329 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩130,981 | ₩143,908 | ₩130,981 | ₩143,294 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,437 | ₩135,580 | ₩119,095 | ₩135,067 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,514 | ₩130,874 | ₩122,514 | ₩123,716 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩117,707 | ₩122,194 | ₩113,310 | ₩117,867 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩113,914 | ₩119,950 | ₩113,914 | ₩117,306 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,306 | ₩119,549 | ₩111,750 | ₩114,956 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩125,853 | ₩128,951 | ₩119,336 | ₩119,870 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩129,058 | ₩132,049 | ₩122,114 | ₩123,289 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,118 | ₩135,895 | ₩127,776 | ₩127,990 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩128,844 | ₩134,186 | ₩123,075 | ₩133,972 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,408 | ₩136,536 | ₩126,387 | ₩130,340 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩131,836 | ₩135,361 | ₩127,349 | ₩127,562 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,118 | ₩139,100 | ₩130,981 | ₩136,323 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩141,771 | ₩149,570 | ₩138,032 | ₩139,100 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩139,741 | ₩143,588 | ₩129,913 | ₩131,622 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,442 | ₩154,699 | ₩140,276 | ₩143,588 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,588 | ₩150,852 | ₩118,588 | ₩149,998 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,494 | ₩136,536 | ₩124,357 | ₩133,118 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,272 | ₩135,041 | ₩117,947 | ₩124,571 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,579 | ₩134,186 | ₩120,297 | ₩131,195 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩130,981 | ₩135,468 | ₩109,293 | ₩115,597 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩110,682 | ₩127,990 | ₩110,682 | ₩126,066 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩102,776 | ₩111,644 | ₩101,708 | ₩110,041 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,571 | ₩106,409 | ₩99,571 | ₩105,127 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,306 | ₩99,785 | ₩91,238 | ₩98,503 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,640 | ₩108,545 | ₩99,144 | ₩100,426 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩88,994 | ₩98,289 | ₩87,392 | ₩98,075 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,623 | ₩90,811 | ₩77,349 | ₩90,597 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,725 | ₩73,931 | ₩69,016 | ₩73,717 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩60,897 | ₩65,811 | ₩60,042 | ₩65,597 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,102 | ₩65,704 | ₩59,828 | ₩62,499 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,461 | ₩66,879 | ₩62,392 | ₩66,879 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,760 | ₩64,102 | ₩58,332 | ₩61,324 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,315 | ₩64,529 | ₩58,119 | ₩62,179 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩69,871 | ₩69,871 | ₩64,102 | ₩64,315 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,435 | ₩74,678 | ₩70,084 | ₩74,358 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,238 | ₩76,922 | ₩66,238 | ₩75,426 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,362 | ₩69,657 | ₩60,362 | ₩64,529 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩58,973 | ₩61,324 | ₩58,204 | ₩59,401 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,760 | ₩59,828 | ₩55,021 | ₩58,973 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,315 | ₩67,520 | ₩62,841 | ₩66,025 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩61,965 | ₩63,653 | ₩56,837 | ₩62,392 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,683 | ₩64,636 | ₩59,401 | ₩61,965 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩61,965 | ₩64,422 | ₩59,401 | ₩64,102 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,469 | ₩62,179 | ₩58,439 | ₩60,469 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,127 | ₩65,704 | ₩54,486 | ₩65,384 | +18.60% | 102.7만 |
|---|