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 | ₩5,372 | ₩6,040 | ₩5,298 | ₩5,719 | +6.47% | 163.4만 |
| 2026.10.08 | ₩5,252 | ₩5,759 | ₩5,252 | ₩5,519 | +5.09% | 248.1만 |
| 2026.10.07 | ₩5,666 | ₩5,693 | ₩4,891 | ₩5,091 | -10.14% | 775.6만 |
| 2026.10.06 | ₩5,399 | ₩5,572 | ₩5,145 | ₩5,466 | +1.24% | 183.1만 |
| 2026.10.05 | ₩5,412 | ₩5,626 | ₩5,343 | ₩5,532 | +2.22% | 118.7만 |
| 2026.10.02 | ₩5,666 | ₩5,800 | ₩5,165 | ₩5,425 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,254 | ₩6,454 | ₩5,886 | ₩5,906 | -5.56% | 232.5만 |
| 2026.09.30 | ₩5,853 | ₩6,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,174 |
| +5.48% |
| 486.7만 |
| 2026.09.29 | ₩5,773 | ₩6,254 | ₩5,746 | ₩6,200 | +7.41% | 128.1만 |
|---|
| 2026.09.28 | ₩5,719 | ₩6,210 | ₩5,679 | ₩5,973 | +4.44% | 270만 |
|---|
| 2026.09.25 | ₩5,987 | ₩6,027 | ₩5,532 | ₩5,613 | -6.25% | 462.9만 |
|---|
| 2026.09.24 | ₩6,494 | ₩6,641 | ₩5,920 | ₩6,160 | -5.14% | 381.7만 |
|---|
| 2026.09.23 | ₩5,880 | ₩6,361 | ₩5,806 | ₩6,160 | +4.77% | 192.3만 |
|---|
| 2026.09.22 | ₩6,254 | ₩6,481 | ₩6,080 | ₩6,134 | -1.92% | 107.7만 |
|---|
| 2026.09.21 | ₩6,347 | ₩6,588 | ₩6,013 | ₩6,160 | -2.95% | 375만 |
|---|
| 2026.09.18 | ₩6,548 | ₩7,167 | ₩6,548 | ₩6,895 | +5.31% | 260.9만 |
|---|
| 2026.09.17 | ₩7,550 | ₩7,630 | ₩6,267 | ₩6,535 | -13.45% | 925.3만 |
|---|
| 2026.09.16 | ₩8,566 | ₩8,793 | ₩7,964 | ₩8,071 | -5.77% | 169.6만 |
|---|
| 2026.09.15 | ₩8,165 | ₩8,713 | ₩7,858 | ₩8,675 | +6.25% | 69만 |
|---|
| 2026.09.14 | ₩7,958 | ₩8,325 | ₩7,728 | ₩8,218 | +3.27% | 197.4만 |
|---|
| 2026.09.11 | ₩8,058 | ₩8,125 | ₩6,889 | ₩7,042 | -12.60% | 303.7만 |
|---|
| 2026.09.10 | ₩7,991 | ₩8,205 | ₩7,483 | ₩8,138 | +1.84% | 140.8만 |
|---|
| 2026.09.09 | ₩7,270 | ₩7,670 | ₩7,197 | ₩7,617 | +4.78% | 201.8만 |
|---|
| 2026.09.08 | ₩7,376 | ₩7,376 | ₩6,711 | ₩7,136 | -3.26% | 166.6만 |
|---|
| 2026.09.04 | ₩7,991 | ₩8,125 | ₩6,842 | ₩7,376 | -7.69% | 339.2만 |
|---|
| 2026.09.03 | ₩8,739 | ₩9,114 | ₩8,004 | ₩8,141 | -6.85% | 136.7만 |
|---|
| 2026.09.02 | ₩8,245 | ₩9,215 | ₩8,178 | ₩8,552 | +3.73% | 261만 |
|---|
| 2026.09.01 | ₩8,873 | ₩9,167 | ₩8,539 | ₩8,766 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,793 | ₩8,993 | ₩8,339 | ₩8,445 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,178 | ₩8,633 | ₩7,804 | ₩8,552 | +4.58% | 141.1만 |
|---|
| 2026.08.27 | ₩7,911 | ₩8,445 | ₩7,564 | ₩7,991 | +1.01% | 200.3만 |
|---|
| 2026.08.26 | ₩8,245 | ₩8,566 | ₩8,138 | ₩8,472 | +2.76% | 244.7만 |
|---|
| 2026.08.25 | ₩9,408 | ₩9,408 | ₩8,045 | ₩8,045 | -14.49% | 304.8만 |
|---|
| 2026.08.24 | ₩9,247 | ₩10,423 | ₩9,247 | ₩9,915 | +7.23% | 193.2만 |
|---|
| 2026.08.21 | ₩8,927 | ₩9,354 | ₩8,739 | ₩8,953 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,087 | ₩9,798 | ₩8,218 | ₩9,327 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,060 | ₩9,702 | ₩8,766 | ₩9,274 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩8,980 | ₩9,448 | ₩8,579 | ₩8,927 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,125 | ₩8,766 | ₩8,058 | ₩8,499 | +4.61% | 253만 |
|---|
| 2026.08.14 | ₩8,178 | ₩8,389 | ₩7,617 | ₩7,884 | -3.59% | 362.4만 |
|---|
| 2026.08.13 | ₩8,606 | ₩8,659 | ₩6,735 | ₩8,205 | -4.66% | 1010.7만 |
|---|
| 2026.08.12 | ₩11,653 | ₩12,241 | ₩8,539 | ₩8,953 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,245 | ₩15,261 | ₩14,005 | ₩14,593 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,566 | ₩14,806 | ₩12,986 | ₩14,788 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,597 | ₩16,704 | ₩14,886 | ₩15,127 | -8.86% | 40.2만 |
|---|
| 2026.08.06 | ₩16,650 | ₩17,185 | ₩15,528 | ₩17,105 | +2.73% | 34.7만 |
|---|
| 2026.08.05 | ₩14,886 | ₩16,161 | ₩14,860 | ₩16,116 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,907 | ₩18,254 | ₩14,753 | ₩14,886 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,751 | ₩20,579 | ₩18,604 | ₩19,029 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,922 | ₩21,007 | ₩18,040 | ₩19,323 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,728 | ₩22,316 | ₩19,564 | ₩20,365 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,820 | ₩24,294 | ₩20,820 | ₩24,080 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,751 | ₩21,782 | ₩19,510 | ₩20,018 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,319 | ₩19,884 | ₩17,131 | ₩18,388 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,586 | ₩19,002 | ₩16,757 | ₩18,067 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,907 | ₩18,067 | ₩15,394 | ₩16,918 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,488 | ₩22,450 | ₩13,817 | ₩17,693 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩32,018 | ₩32,619 | ₩29,399 | ₩29,426 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,633 | ₩34,316 | ₩32,528 | ₩34,183 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩33,007 | ₩35,279 | ₩30,802 | ₩33,247 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,490 | ₩32,101 | ₩28,063 | ₩31,991 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,256 | ₩28,891 | ₩24,909 | ₩27,635 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,417 | ₩26,780 | ₩25,310 | ₩26,165 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,325 | ₩26,940 | ₩25,251 | ₩26,138 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,550 | ₩25,550 | ₩23,786 | ₩24,962 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,348 | ₩25,256 | ₩23,599 | ₩25,176 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,067 | ₩30,067 | ₩25,251 | ₩25,256 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,132 | ₩31,403 | ₩28,330 | ₩29,666 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,301 | ₩28,677 | ₩26,699 | ₩27,742 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,871 | ₩28,731 | ₩23,920 | ₩27,688 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,884 | ₩27,234 | ₩25,390 | ₩26,646 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,325 | ₩26,379 | ₩23,385 | ₩24,080 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩21,942 | ₩27,127 | ₩21,942 | ₩26,699 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,103 | ₩23,038 | ₩21,167 | ₩22,584 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,270 | ₩21,648 | ₩18,842 | ₩21,207 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,243 | ₩21,568 | ₩18,548 | ₩20,392 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,457 | ₩19,844 | ₩18,307 | ₩19,350 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,450 | ₩22,477 | ₩15,247 | ₩17,238 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,227 | ₩30,521 | ₩24,748 | ₩25,176 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,169 | ₩32,045 | ₩27,849 | ₩31,911 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,673 | ₩29,343 | ₩26,566 | ₩29,198 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,722 | ₩26,539 | ₩24,294 | ₩26,299 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,085 | ₩28,570 | ₩25,042 | ₩26,993 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,441 | ₩31,724 | ₩24,882 | ₩25,096 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,374 | ₩30,521 | ₩23,519 | ₩30,441 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,250 | ₩21,541 | ₩16,250 | ₩19,617 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,051 | ₩18,495 | ₩16,276 | ₩17,051 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩16,971 | ₩19,534 | ₩16,784 | ₩19,136 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,570 | ₩16,757 | ₩15,074 | ₩15,635 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,192 | ₩16,276 | ₩13,951 | ₩15,327 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,806 | ₩14,940 | ₩13,042 | ₩13,817 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,811 | ₩16,891 | ₩15,261 | ₩16,084 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,348 | ₩18,708 | ₩14,379 | ₩16,650 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,138 | ₩26,806 | ₩18,789 | ₩21,763 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,871 | ₩28,116 | ₩25,230 | ₩26,005 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,372 | ₩30,495 | ₩26,405 | ₩27,830 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩33,942 | ₩34,129 | ₩29,613 | ₩30,414 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,134 | ₩37,310 | ₩34,156 | ₩34,904 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,292 | ₩41,987 | ₩33,675 | ₩35,011 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,312 | ₩46,023 | ₩40,971 | ₩42,949 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,559 | ₩45,862 | ₩41,239 | ₩42,388 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,383 | ₩42,733 | ₩40,276 | ₩41,773 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,196 | ₩41,158 | ₩35,653 | ₩37,417 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩37,924 | ₩40,757 | ₩37,898 | ₩40,597 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩37,951 | ₩41,720 | ₩36,962 | ₩38,299 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,210 | ₩36,989 | ₩31,687 | ₩36,722 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,871 | ₩40,196 | ₩32,820 | ₩33,547 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩36,936 | ₩38,913 | ₩33,568 | ₩37,577 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,448 | ₩52,918 | ₩35,305 | ₩35,506 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩67,911 | ₩71,787 | ₩67,738 | ₩69,892 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩71,840 | ₩71,893 | ₩66,254 | ₩69,277 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩70,958 | ₩74,940 | ₩67,430 | ₩73,577 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩75,796 | ₩78,655 | ₩71,493 | ₩72,340 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩74,914 | ₩83,680 | ₩74,914 | ₩78,655 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,196 | ₩77,928 | ₩72,161 | ₩74,753 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,281 | ₩72,602 | ₩63,742 | ₩71,078 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩75,983 | ₩75,983 | ₩63,341 | ₩65,559 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,446 | ₩83,161 | ₩75,608 | ₩79,377 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,183 | ₩70,236 | ₩66,842 | ₩67,911 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,274 | ₩72,455 | ₩64,864 | ₩72,054 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,283 | ₩75,956 | ₩70,210 | ₩70,210 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩68,954 | ₩73,337 | ₩68,954 | ₩72,455 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,228 | ₩82,704 | ₩71,092 | ₩73,310 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩76,089 | ₩81,114 | ₩75,608 | ₩79,591 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩81,061 | ₩84,188 | ₩76,009 | ₩80,005 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,279 | ₩99,421 | ₩88,196 | ₩88,223 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩109,043 | ₩109,043 | ₩91,684 | ₩94,156 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,571 | ₩114,923 | ₩107,439 | ₩113,667 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩106,718 | ₩117,536 | ₩104,232 | ₩113,212 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,286 | ₩130,424 | ₩120,001 | ₩120,001 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,526 | ₩127,749 | ₩113,854 | ₩126,575 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,397 | ₩130,397 | ₩114,522 | ₩117,087 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩119,814 | ₩125,667 | ₩115,083 | ₩123,969 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩139,110 | ₩140,633 | ₩121,283 | ₩122,593 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,493 | ₩149,667 | ₩130,771 | ₩145,658 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩130,771 | ₩141,235 | ₩130,771 | ₩134,433 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,337 | ₩134,860 | ₩117,034 | ₩131,680 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,627 | ₩132,268 | ₩112,597 | ₩114,869 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,362 | ₩153,355 | ₩132,348 | ₩136,865 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩165,943 | ₩178,264 | ₩136,972 | ₩145,340 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩150,188 | ₩163,484 | ₩146,326 | ₩162,388 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩102,067 | ₩104,232 | ₩97,497 | ₩98,384 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,214 | ₩100,918 | ₩93,168 | ₩100,370 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,704 | ₩93,836 | ₩86,459 | ₩93,726 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,702 | ₩97,182 | ₩88,704 | ₩91,655 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩98,727 | ₩102,361 | ₩96,134 | ₩99,240 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,168 | ₩98,192 | ₩93,061 | ₩97,791 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,731 | ₩93,969 | ₩85,738 | ₩93,045 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩92,860 | ₩93,916 | ₩89,747 | ₩93,176 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩99,956 | ₩104,994 | ₩91,457 | ₩92,107 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,466 | ₩96,749 | ₩90,230 | ₩95,848 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,308 | ₩94,931 | ₩84,321 | ₩91,040 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,464 | ₩100,544 | ₩87,154 | ₩89,143 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,479 | ₩107,803 | ₩98,056 | ₩102,014 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,573 | ₩101,720 | ₩94,450 | ₩95,306 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,439 | ₩97,617 | ₩88,410 | ₩92,422 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩86,860 | ₩97,818 | ₩86,793 | ₩92,665 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩98,914 | ₩98,914 | ₩84,588 | ₩86,312 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,201 | ₩107,813 | ₩100,704 | ₩102,297 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩98,727 | ₩106,531 | ₩97,230 | ₩105,226 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,464 | ₩100,491 | ₩92,259 | ₩95,292 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,286 | ₩105,729 | ₩96,722 | ₩97,588 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,377 | ₩118,932 | ₩110,887 | ₩116,681 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩113,159 | ₩116,580 | ₩108,749 | ₩113,431 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,299 | ₩111,716 | ₩105,568 | ₩110,208 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩99,956 | ₩110,673 | ₩99,555 | ₩110,673 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,179 | ₩103,056 | ₩91,297 | ₩100,977 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩90,869 | ₩95,199 | ₩88,090 | ₩93,881 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩93,889 | ₩97,016 | ₩90,869 | ₩92,702 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩108,027 | ₩111,796 | ₩85,791 | ₩88,410 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩101,720 | ₩123,261 | ₩99,769 | ₩115,056 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,568 | ₩116,206 | ₩87,208 | ₩97,791 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩132,642 | ₩143,787 | ₩131,079 | ₩135,505 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩143,012 | ₩143,012 | ₩123,876 | ₩135,219 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩133,845 | ₩142,584 | ₩130,103 | ₩140,796 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩128,874 | ₩138,744 | ₩128,206 | ₩131,961 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,511 | ₩125,506 | ₩114,850 | ₩123,349 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,404 | ₩133,631 | ₩123,448 | ₩124,285 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,259 | ₩127,751 | ₩122,152 | ₩127,153 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,161 | ₩122,796 | ₩106,905 | ₩120,001 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩111,849 | ₩115,591 | ₩107,787 | ₩114,789 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩119,707 | ₩126,709 | ₩113,773 | ₩117,029 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩124,170 | ₩131,546 | ₩121,604 | ₩122,941 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,573 | ₩143,573 | ₩111,208 | ₩114,255 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩155,172 | ₩156,856 | ₩142,664 | ₩147,443 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩161,159 | ₩165,916 | ₩155,226 | ₩160,560 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩145,658 | ₩164,553 | ₩145,658 | ₩157,086 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩143,947 | ₩146,059 | ₩139,618 | ₩142,852 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩143,707 | ₩147,716 | ₩134,914 | ₩142,763 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩145,016 | ₩146,727 | ₩145,016 | ₩145,773 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩137,961 | ₩146,112 | ₩137,667 | ₩144,134 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,243 | ₩150,575 | ₩139,243 | ₩140,339 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩131,119 | ₩145,203 | ₩127,671 | ₩144,952 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩146,620 | ₩146,620 | ₩133,096 | ₩136,731 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩150,816 | ₩157,888 | ₩149,319 | ₩155,445 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩145,097 | ₩151,628 | ₩144,909 | ₩151,522 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩151,056 | ₩152,099 | ₩141,622 | ₩150,693 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,337 | ₩149,560 | ₩143,680 | ₩145,078 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,551 | ₩148,330 | ₩144,428 | ₩146,721 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,428 | ₩148,910 | ₩142,199 | ₩144,749 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩138,963 | ₩143,680 | ₩136,985 | ₩142,223 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩157,711 | ₩158,647 | ₩141,088 | ₩141,881 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,342 | ₩162,522 | ₩145,364 | ₩161,480 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,488 | ₩156,455 | ₩137,987 | ₩156,215 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩143,707 | ₩146,246 | ₩138,762 | ₩140,419 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩131,065 | ₩144,001 | ₩131,065 | ₩143,386 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,517 | ₩135,668 | ₩119,172 | ₩135,154 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,593 | ₩130,958 | ₩122,593 | ₩123,796 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩117,782 | ₩122,272 | ₩113,383 | ₩117,943 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩113,987 | ₩120,027 | ₩113,987 | ₩117,381 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,381 | ₩119,626 | ₩111,822 | ₩115,030 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩125,934 | ₩129,034 | ₩119,413 | ₩119,947 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩129,141 | ₩132,134 | ₩122,192 | ₩123,368 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,203 | ₩135,983 | ₩127,858 | ₩128,072 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩128,927 | ₩134,272 | ₩123,154 | ₩134,059 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,493 | ₩136,624 | ₩126,468 | ₩130,424 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩131,921 | ₩135,448 | ₩127,431 | ₩127,644 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,203 | ₩139,190 | ₩131,065 | ₩136,411 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩141,863 | ₩149,667 | ₩138,121 | ₩139,190 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩139,831 | ₩143,680 | ₩129,996 | ₩131,707 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,535 | ₩154,798 | ₩140,366 | ₩143,680 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,664 | ₩150,950 | ₩118,664 | ₩150,094 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,575 | ₩136,624 | ₩124,437 | ₩133,203 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,355 | ₩135,128 | ₩118,023 | ₩124,651 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,658 | ₩134,272 | ₩120,375 | ₩131,279 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩131,065 | ₩135,555 | ₩109,364 | ₩115,671 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩110,753 | ₩128,072 | ₩110,753 | ₩126,148 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩102,842 | ₩111,716 | ₩101,773 | ₩110,112 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,635 | ₩106,477 | ₩99,635 | ₩105,194 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,366 | ₩99,849 | ₩91,297 | ₩98,566 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,704 | ₩108,615 | ₩99,208 | ₩100,491 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩89,052 | ₩98,352 | ₩87,448 | ₩98,139 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,675 | ₩90,869 | ₩77,399 | ₩90,655 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,771 | ₩73,978 | ₩69,061 | ₩73,764 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩60,936 | ₩65,853 | ₩60,080 | ₩65,640 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,143 | ₩65,746 | ₩59,867 | ₩62,539 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,501 | ₩66,922 | ₩62,432 | ₩66,922 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,798 | ₩64,143 | ₩58,370 | ₩61,363 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,357 | ₩64,570 | ₩58,156 | ₩62,219 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩69,916 | ₩69,916 | ₩64,143 | ₩64,357 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,481 | ₩74,726 | ₩70,130 | ₩74,406 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,281 | ₩76,971 | ₩66,281 | ₩75,475 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,401 | ₩69,702 | ₩60,401 | ₩64,570 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩59,011 | ₩61,363 | ₩58,242 | ₩59,439 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,798 | ₩59,867 | ₩55,056 | ₩59,011 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,357 | ₩67,564 | ₩62,881 | ₩66,067 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩62,005 | ₩63,694 | ₩56,873 | ₩62,432 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,722 | ₩64,677 | ₩59,439 | ₩62,005 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩62,005 | ₩64,464 | ₩59,439 | ₩64,143 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,508 | ₩62,219 | ₩58,477 | ₩60,508 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,163 | ₩65,746 | ₩54,521 | ₩65,426 | +18.60% | 102.7만 |
|---|