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 | ₩5,373 | ₩6,041 | ₩5,299 | ₩5,720 | +6.47% | 163.4만 |
| 2026.10.08 | ₩5,252 | ₩5,760 | ₩5,252 | ₩5,520 | +5.09% | 248.1만 |
| 2026.10.07 | ₩5,667 | ₩5,693 | ₩4,892 | ₩5,092 | -10.14% | 775.6만 |
| 2026.10.06 | ₩5,399 | ₩5,573 | ₩5,145 | ₩5,466 | +1.24% | 183.1만 |
| 2026.10.05 | ₩5,413 | ₩5,627 | ₩5,343 | ₩5,533 | +2.22% | 118.7만 |
| 2026.10.02 | ₩5,667 | ₩5,800 | ₩5,165 | ₩5,426 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,255 | ₩6,455 | ₩5,887 | ₩5,907 | -5.56% | 232.5만 |
| 2026.09.30 | ₩5,854 | ₩6,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,175 |
| +5.48% |
| 486.7만 |
| 2026.09.29 | ₩5,774 | ₩6,255 | ₩5,747 | ₩6,201 | +7.41% | 128.1만 |
|---|
| 2026.09.28 | ₩5,720 | ₩6,211 | ₩5,680 | ₩5,974 | +4.44% | 270만 |
|---|
| 2026.09.25 | ₩5,987 | ₩6,028 | ₩5,533 | ₩5,613 | -6.25% | 462.9만 |
|---|
| 2026.09.24 | ₩6,495 | ₩6,642 | ₩5,921 | ₩6,161 | -5.14% | 381.7만 |
|---|
| 2026.09.23 | ₩5,881 | ₩6,362 | ₩5,807 | ₩6,161 | +4.77% | 192.3만 |
|---|
| 2026.09.22 | ₩6,255 | ₩6,482 | ₩6,081 | ₩6,134 | -1.92% | 107.7만 |
|---|
| 2026.09.21 | ₩6,348 | ₩6,589 | ₩6,014 | ₩6,161 | -2.95% | 375만 |
|---|
| 2026.09.18 | ₩6,549 | ₩7,168 | ₩6,549 | ₩6,896 | +5.31% | 260.9만 |
|---|
| 2026.09.17 | ₩7,551 | ₩7,631 | ₩6,268 | ₩6,535 | -13.45% | 925.3만 |
|---|
| 2026.09.16 | ₩8,567 | ₩8,794 | ₩7,965 | ₩8,072 | -5.77% | 169.6만 |
|---|
| 2026.09.15 | ₩8,166 | ₩8,714 | ₩7,859 | ₩8,676 | +6.25% | 69만 |
|---|
| 2026.09.14 | ₩7,959 | ₩8,326 | ₩7,729 | ₩8,219 | +3.27% | 197.4만 |
|---|
| 2026.09.11 | ₩8,059 | ₩8,126 | ₩6,890 | ₩7,043 | -12.60% | 303.7만 |
|---|
| 2026.09.10 | ₩7,992 | ₩8,206 | ₩7,484 | ₩8,139 | +1.84% | 140.8만 |
|---|
| 2026.09.09 | ₩7,270 | ₩7,671 | ₩7,198 | ₩7,618 | +4.78% | 201.8만 |
|---|
| 2026.09.08 | ₩7,377 | ₩7,377 | ₩6,712 | ₩7,137 | -3.26% | 166.6만 |
|---|
| 2026.09.04 | ₩7,992 | ₩8,126 | ₩6,843 | ₩7,377 | -7.69% | 339.2만 |
|---|
| 2026.09.03 | ₩8,741 | ₩9,115 | ₩8,006 | ₩8,142 | -6.85% | 136.7만 |
|---|
| 2026.09.02 | ₩8,246 | ₩9,216 | ₩8,179 | ₩8,553 | +3.73% | 261만 |
|---|
| 2026.09.01 | ₩8,874 | ₩9,168 | ₩8,540 | ₩8,767 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,794 | ₩8,995 | ₩8,340 | ₩8,447 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,179 | ₩8,634 | ₩7,805 | ₩8,553 | +4.58% | 141.1만 |
|---|
| 2026.08.27 | ₩7,912 | ₩8,447 | ₩7,564 | ₩7,992 | +1.01% | 200.3만 |
|---|
| 2026.08.26 | ₩8,246 | ₩8,567 | ₩8,139 | ₩8,473 | +2.76% | 244.7만 |
|---|
| 2026.08.25 | ₩9,409 | ₩9,409 | ₩8,046 | ₩8,046 | -14.49% | 304.8만 |
|---|
| 2026.08.24 | ₩9,248 | ₩10,425 | ₩9,248 | ₩9,917 | +7.23% | 193.2만 |
|---|
| 2026.08.21 | ₩8,928 | ₩9,355 | ₩8,741 | ₩8,954 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,088 | ₩9,799 | ₩8,219 | ₩9,329 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,061 | ₩9,703 | ₩8,767 | ₩9,275 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩8,981 | ₩9,449 | ₩8,580 | ₩8,928 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,126 | ₩8,767 | ₩8,059 | ₩8,500 | +4.61% | 253만 |
|---|
| 2026.08.14 | ₩8,179 | ₩8,390 | ₩7,618 | ₩7,885 | -3.59% | 362.4만 |
|---|
| 2026.08.13 | ₩8,607 | ₩8,660 | ₩6,736 | ₩8,206 | -4.66% | 1010.7만 |
|---|
| 2026.08.12 | ₩11,654 | ₩12,242 | ₩8,540 | ₩8,954 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,247 | ₩15,263 | ₩14,006 | ₩14,594 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,568 | ₩14,808 | ₩12,988 | ₩14,789 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,599 | ₩16,706 | ₩14,888 | ₩15,129 | -8.86% | 40.2만 |
|---|
| 2026.08.06 | ₩16,653 | ₩17,187 | ₩15,530 | ₩17,107 | +2.73% | 34.7만 |
|---|
| 2026.08.05 | ₩14,888 | ₩16,163 | ₩14,862 | ₩16,118 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,909 | ₩18,256 | ₩14,755 | ₩14,888 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,753 | ₩20,582 | ₩18,606 | ₩19,031 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,925 | ₩21,009 | ₩18,042 | ₩19,326 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,731 | ₩22,319 | ₩19,566 | ₩20,368 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,822 | ₩24,297 | ₩20,822 | ₩24,083 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,753 | ₩21,785 | ₩19,513 | ₩20,020 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,321 | ₩19,887 | ₩17,134 | ₩18,390 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,588 | ₩19,005 | ₩16,759 | ₩18,069 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,909 | ₩18,069 | ₩15,396 | ₩16,920 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,491 | ₩22,453 | ₩13,819 | ₩17,695 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩32,022 | ₩32,623 | ₩29,403 | ₩29,429 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,637 | ₩34,321 | ₩32,533 | ₩34,187 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩33,011 | ₩35,283 | ₩30,806 | ₩33,252 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,494 | ₩32,105 | ₩28,066 | ₩31,995 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,259 | ₩28,895 | ₩24,912 | ₩27,638 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,420 | ₩26,783 | ₩25,313 | ₩26,168 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,329 | ₩26,943 | ₩25,254 | ₩26,142 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,553 | ₩25,553 | ₩23,789 | ₩24,965 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,351 | ₩25,259 | ₩23,602 | ₩25,179 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,071 | ₩30,071 | ₩25,254 | ₩25,259 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,135 | ₩31,407 | ₩28,333 | ₩29,670 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,304 | ₩28,681 | ₩26,703 | ₩27,745 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,874 | ₩28,734 | ₩23,923 | ₩27,692 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,888 | ₩27,237 | ₩25,393 | ₩26,649 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,329 | ₩26,382 | ₩23,388 | ₩24,083 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩21,945 | ₩27,131 | ₩21,945 | ₩26,703 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,105 | ₩23,041 | ₩21,170 | ₩22,587 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,272 | ₩21,651 | ₩18,844 | ₩21,210 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,245 | ₩21,571 | ₩18,550 | ₩20,395 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,459 | ₩19,847 | ₩18,310 | ₩19,352 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,453 | ₩22,480 | ₩15,249 | ₩17,241 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,231 | ₩30,525 | ₩24,752 | ₩25,179 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,173 | ₩32,049 | ₩27,852 | ₩31,915 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,676 | ₩29,346 | ₩26,569 | ₩29,202 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,725 | ₩26,542 | ₩24,297 | ₩26,302 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,088 | ₩28,574 | ₩25,046 | ₩26,997 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,445 | ₩31,728 | ₩24,885 | ₩25,099 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,377 | ₩30,525 | ₩23,522 | ₩30,445 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,252 | ₩21,544 | ₩16,252 | ₩19,620 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,053 | ₩18,497 | ₩16,278 | ₩17,053 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩16,973 | ₩19,537 | ₩16,786 | ₩19,138 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,572 | ₩16,759 | ₩15,075 | ₩15,637 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,193 | ₩16,278 | ₩13,953 | ₩15,329 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,808 | ₩14,942 | ₩13,044 | ₩13,819 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,813 | ₩16,893 | ₩15,263 | ₩16,086 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,350 | ₩18,711 | ₩14,381 | ₩16,653 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,142 | ₩26,810 | ₩18,791 | ₩21,766 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,874 | ₩28,120 | ₩25,233 | ₩26,008 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,376 | ₩30,498 | ₩26,409 | ₩27,834 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩33,947 | ₩34,134 | ₩29,616 | ₩30,418 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,138 | ₩37,315 | ₩34,160 | ₩34,909 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,297 | ₩41,992 | ₩33,679 | ₩35,016 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,318 | ₩46,028 | ₩40,976 | ₩42,954 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,565 | ₩45,868 | ₩41,244 | ₩42,393 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,388 | ₩42,738 | ₩40,282 | ₩41,778 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,201 | ₩41,164 | ₩35,657 | ₩37,421 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩37,929 | ₩40,763 | ₩37,903 | ₩40,602 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩37,956 | ₩41,725 | ₩36,967 | ₩38,304 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,214 | ₩36,994 | ₩31,691 | ₩36,726 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,876 | ₩40,201 | ₩32,824 | ₩33,551 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩36,940 | ₩38,918 | ₩33,572 | ₩37,582 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,454 | ₩52,925 | ₩35,310 | ₩35,510 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩67,920 | ₩71,796 | ₩67,746 | ₩69,901 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩71,849 | ₩71,903 | ₩66,263 | ₩69,286 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩70,967 | ₩74,950 | ₩67,439 | ₩73,587 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩75,805 | ₩78,665 | ₩71,502 | ₩72,349 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩74,923 | ₩83,690 | ₩74,923 | ₩78,665 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,206 | ₩77,938 | ₩72,170 | ₩74,763 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,289 | ₩72,611 | ₩63,750 | ₩71,087 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩75,992 | ₩75,992 | ₩63,349 | ₩65,568 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,456 | ₩83,172 | ₩75,618 | ₩79,387 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,192 | ₩70,245 | ₩66,851 | ₩67,920 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,283 | ₩72,464 | ₩64,873 | ₩72,063 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,293 | ₩75,966 | ₩70,219 | ₩70,219 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩68,962 | ₩73,346 | ₩68,962 | ₩72,464 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,238 | ₩82,715 | ₩71,101 | ₩73,319 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩76,099 | ₩81,124 | ₩75,618 | ₩79,601 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩81,071 | ₩84,198 | ₩76,019 | ₩80,015 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,291 | ₩99,434 | ₩88,208 | ₩88,234 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩109,057 | ₩109,057 | ₩91,696 | ₩94,168 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,585 | ₩114,937 | ₩107,453 | ₩113,681 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩106,731 | ₩117,551 | ₩104,245 | ₩113,227 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,302 | ₩130,440 | ₩120,016 | ₩120,016 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,541 | ₩127,765 | ₩113,868 | ₩126,591 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,414 | ₩130,414 | ₩114,536 | ₩117,102 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩119,829 | ₩125,683 | ₩115,098 | ₩123,985 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩139,128 | ₩140,651 | ₩121,299 | ₩122,609 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,510 | ₩149,686 | ₩130,788 | ₩145,676 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩130,788 | ₩141,253 | ₩130,788 | ₩134,450 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,352 | ₩134,878 | ₩117,049 | ₩131,697 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,643 | ₩132,285 | ₩112,612 | ₩114,884 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,381 | ₩153,374 | ₩132,365 | ₩136,882 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩165,964 | ₩178,286 | ₩136,989 | ₩145,358 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩150,207 | ₩163,505 | ₩146,345 | ₩162,409 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩102,080 | ₩104,245 | ₩97,510 | ₩98,397 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,227 | ₩100,931 | ₩93,179 | ₩100,383 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,716 | ₩93,848 | ₩86,470 | ₩93,738 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,714 | ₩97,194 | ₩88,716 | ₩91,666 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩98,739 | ₩102,374 | ₩96,146 | ₩99,252 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,179 | ₩98,205 | ₩93,072 | ₩97,804 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,742 | ₩93,981 | ₩85,749 | ₩93,056 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩92,872 | ₩93,928 | ₩89,758 | ₩93,187 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩99,969 | ₩105,007 | ₩91,469 | ₩92,118 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,478 | ₩96,761 | ₩90,242 | ₩95,860 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,319 | ₩94,944 | ₩84,332 | ₩91,052 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,477 | ₩100,557 | ₩87,165 | ₩89,154 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,492 | ₩107,817 | ₩98,068 | ₩102,027 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,586 | ₩101,733 | ₩94,462 | ₩95,318 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,451 | ₩97,630 | ₩88,422 | ₩92,434 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩86,871 | ₩97,830 | ₩86,804 | ₩92,677 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩98,926 | ₩98,926 | ₩84,599 | ₩86,323 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,214 | ₩107,827 | ₩100,717 | ₩102,310 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩98,739 | ₩106,544 | ₩97,242 | ₩105,240 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,477 | ₩100,503 | ₩92,271 | ₩95,304 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,299 | ₩105,742 | ₩96,734 | ₩97,600 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,392 | ₩118,947 | ₩110,901 | ₩116,696 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩113,173 | ₩116,595 | ₩108,763 | ₩113,446 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,313 | ₩111,730 | ₩105,582 | ₩110,222 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩99,969 | ₩110,687 | ₩99,568 | ₩110,687 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,190 | ₩103,069 | ₩91,308 | ₩100,990 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩90,881 | ₩95,211 | ₩88,101 | ₩93,893 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩93,901 | ₩97,028 | ₩90,881 | ₩92,714 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩108,041 | ₩111,810 | ₩85,802 | ₩88,422 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩101,733 | ₩123,277 | ₩99,782 | ₩115,071 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,582 | ₩116,220 | ₩87,219 | ₩97,804 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩132,659 | ₩143,805 | ₩131,095 | ₩135,522 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩143,030 | ₩143,030 | ₩123,892 | ₩135,236 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩133,862 | ₩142,602 | ₩130,120 | ₩140,814 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩128,890 | ₩138,761 | ₩128,222 | ₩131,977 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,526 | ₩125,522 | ₩114,865 | ₩123,365 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,420 | ₩133,648 | ₩123,464 | ₩124,301 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,275 | ₩127,767 | ₩122,168 | ₩127,169 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,175 | ₩122,812 | ₩106,918 | ₩120,016 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩111,863 | ₩115,606 | ₩107,800 | ₩114,804 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩119,722 | ₩126,725 | ₩113,788 | ₩117,044 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩124,186 | ₩131,563 | ₩121,620 | ₩122,956 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,591 | ₩143,591 | ₩111,222 | ₩114,269 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩155,192 | ₩156,876 | ₩142,683 | ₩147,462 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩161,179 | ₩165,937 | ₩155,246 | ₩160,581 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩145,676 | ₩164,574 | ₩145,676 | ₩157,106 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩143,966 | ₩146,077 | ₩139,635 | ₩142,870 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩143,725 | ₩147,735 | ₩134,931 | ₩142,782 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩145,035 | ₩146,746 | ₩145,035 | ₩145,791 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩137,978 | ₩146,131 | ₩137,684 | ₩144,153 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,261 | ₩150,595 | ₩139,261 | ₩140,357 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩131,135 | ₩145,222 | ₩127,687 | ₩144,971 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩146,639 | ₩146,639 | ₩133,113 | ₩136,749 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩150,835 | ₩157,908 | ₩149,338 | ₩155,465 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩145,115 | ₩151,648 | ₩144,928 | ₩151,541 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩151,076 | ₩152,118 | ₩141,640 | ₩150,712 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,356 | ₩149,579 | ₩143,698 | ₩145,096 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,569 | ₩148,349 | ₩144,447 | ₩146,740 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,447 | ₩148,929 | ₩142,218 | ₩144,768 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩138,981 | ₩143,698 | ₩137,003 | ₩142,242 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩157,731 | ₩158,667 | ₩141,106 | ₩141,899 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,360 | ₩162,543 | ₩145,382 | ₩161,500 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,506 | ₩156,475 | ₩138,005 | ₩156,235 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩143,725 | ₩146,264 | ₩138,780 | ₩140,437 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩131,082 | ₩144,019 | ₩131,082 | ₩143,404 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,533 | ₩135,685 | ₩119,187 | ₩135,172 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,609 | ₩130,975 | ₩122,609 | ₩123,812 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩117,797 | ₩122,288 | ₩113,398 | ₩117,958 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩114,002 | ₩120,043 | ₩114,002 | ₩117,396 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,396 | ₩119,642 | ₩111,837 | ₩115,044 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩125,950 | ₩129,051 | ₩119,428 | ₩119,962 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩129,157 | ₩132,151 | ₩122,208 | ₩123,384 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,220 | ₩136,000 | ₩127,874 | ₩128,088 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩128,944 | ₩134,290 | ₩123,170 | ₩134,076 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,510 | ₩136,642 | ₩126,484 | ₩130,440 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩131,937 | ₩135,466 | ₩127,447 | ₩127,661 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,220 | ₩139,208 | ₩131,082 | ₩136,428 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩141,881 | ₩149,686 | ₩138,139 | ₩139,208 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩139,849 | ₩143,698 | ₩130,013 | ₩131,723 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,554 | ₩154,818 | ₩140,384 | ₩143,698 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,679 | ₩150,969 | ₩118,679 | ₩150,113 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,591 | ₩136,642 | ₩124,453 | ₩133,220 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,371 | ₩135,145 | ₩118,038 | ₩124,667 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,673 | ₩134,290 | ₩120,390 | ₩131,296 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩131,082 | ₩135,573 | ₩109,378 | ₩115,686 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩110,767 | ₩128,088 | ₩110,767 | ₩126,164 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩102,855 | ₩111,730 | ₩101,786 | ₩110,126 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,648 | ₩106,491 | ₩99,648 | ₩105,208 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,378 | ₩99,862 | ₩91,308 | ₩98,579 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,717 | ₩108,629 | ₩99,220 | ₩100,503 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩89,063 | ₩98,365 | ₩87,459 | ₩98,151 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,686 | ₩90,881 | ₩77,409 | ₩90,667 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,780 | ₩73,988 | ₩69,069 | ₩73,774 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩60,943 | ₩65,862 | ₩60,088 | ₩65,648 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,151 | ₩65,755 | ₩59,874 | ₩62,547 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,510 | ₩66,931 | ₩62,440 | ₩66,931 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,805 | ₩64,151 | ₩58,377 | ₩61,371 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,365 | ₩64,579 | ₩58,164 | ₩62,227 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩69,925 | ₩69,925 | ₩64,151 | ₩64,365 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,491 | ₩74,736 | ₩70,138 | ₩74,415 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,289 | ₩76,981 | ₩66,289 | ₩75,484 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,409 | ₩69,711 | ₩60,409 | ₩64,579 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩59,019 | ₩61,371 | ₩58,249 | ₩59,447 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,805 | ₩59,874 | ₩55,063 | ₩59,019 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,365 | ₩67,572 | ₩62,889 | ₩66,076 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩62,013 | ₩63,702 | ₩56,881 | ₩62,440 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,730 | ₩64,686 | ₩59,447 | ₩62,013 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩62,013 | ₩64,472 | ₩59,447 | ₩64,151 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,516 | ₩62,227 | ₩58,484 | ₩60,516 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,170 | ₩65,755 | ₩54,528 | ₩65,434 | +18.60% | 102.7만 |
|---|