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 | ₩5,367 | ₩6,035 | ₩5,294 | ₩5,714 | +6.47% | 163.4만 |
| 2026.10.08 | ₩5,247 | ₩5,754 | ₩5,247 | ₩5,514 | +5.09% | 248.1만 |
| 2026.10.07 | ₩5,661 | ₩5,688 | ₩4,887 | ₩5,087 | -10.14% | 775.6만 |
| 2026.10.06 | ₩5,394 | ₩5,567 | ₩5,140 | ₩5,461 | +1.24% | 183.1만 |
| 2026.10.05 | ₩5,407 | ₩5,621 | ₩5,338 | ₩5,527 | +2.22% | 118.7만 |
| 2026.10.02 | ₩5,661 | ₩5,794 | ₩5,160 | ₩5,421 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,248 | ₩6,449 | ₩5,881 | ₩5,901 | -5.56% | 232.5만 |
| 2026.09.30 | ₩5,848 | ₩6,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,168 |
| +5.48% |
| 486.7만 |
| 2026.09.29 | ₩5,768 | ₩6,248 | ₩5,741 | ₩6,195 | +7.41% | 128.1만 |
|---|
| 2026.09.28 | ₩5,714 | ₩6,204 | ₩5,674 | ₩5,968 | +4.44% | 270만 |
|---|
| 2026.09.25 | ₩5,981 | ₩6,021 | ₩5,527 | ₩5,607 | -6.25% | 462.9만 |
|---|
| 2026.09.24 | ₩6,489 | ₩6,635 | ₩5,915 | ₩6,155 | -5.14% | 381.7만 |
|---|
| 2026.09.23 | ₩5,874 | ₩6,355 | ₩5,801 | ₩6,155 | +4.77% | 192.3만 |
|---|
| 2026.09.22 | ₩6,248 | ₩6,475 | ₩6,075 | ₩6,128 | -1.92% | 107.7만 |
|---|
| 2026.09.21 | ₩6,342 | ₩6,582 | ₩6,008 | ₩6,155 | -2.95% | 375만 |
|---|
| 2026.09.18 | ₩6,542 | ₩7,160 | ₩6,542 | ₩6,889 | +5.31% | 260.9만 |
|---|
| 2026.09.17 | ₩7,543 | ₩7,623 | ₩6,262 | ₩6,529 | -13.45% | 925.3만 |
|---|
| 2026.09.16 | ₩8,558 | ₩8,785 | ₩7,957 | ₩8,064 | -5.77% | 169.6만 |
|---|
| 2026.09.15 | ₩8,158 | ₩8,705 | ₩7,850 | ₩8,668 | +6.25% | 69만 |
|---|
| 2026.09.14 | ₩7,951 | ₩8,318 | ₩7,721 | ₩8,211 | +3.27% | 197.4만 |
|---|
| 2026.09.11 | ₩8,051 | ₩8,117 | ₩6,882 | ₩7,036 | -12.60% | 303.7만 |
|---|
| 2026.09.10 | ₩7,984 | ₩8,198 | ₩7,477 | ₩8,131 | +1.84% | 140.8만 |
|---|
| 2026.09.09 | ₩7,263 | ₩7,664 | ₩7,191 | ₩7,610 | +4.78% | 201.8만 |
|---|
| 2026.09.08 | ₩7,370 | ₩7,370 | ₩6,705 | ₩7,129 | -3.26% | 166.6만 |
|---|
| 2026.09.04 | ₩7,984 | ₩8,117 | ₩6,836 | ₩7,370 | -7.69% | 339.2만 |
|---|
| 2026.09.03 | ₩8,732 | ₩9,105 | ₩7,997 | ₩8,133 | -6.85% | 136.7만 |
|---|
| 2026.09.02 | ₩8,238 | ₩9,207 | ₩8,171 | ₩8,545 | +3.73% | 261만 |
|---|
| 2026.09.01 | ₩8,865 | ₩9,159 | ₩8,531 | ₩8,758 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,785 | ₩8,985 | ₩8,331 | ₩8,438 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,171 | ₩8,625 | ₩7,797 | ₩8,545 | +4.58% | 141.1만 |
|---|
| 2026.08.27 | ₩7,904 | ₩8,438 | ₩7,557 | ₩7,984 | +1.01% | 200.3만 |
|---|
| 2026.08.26 | ₩8,238 | ₩8,558 | ₩8,131 | ₩8,465 | +2.76% | 244.7만 |
|---|
| 2026.08.25 | ₩9,399 | ₩9,399 | ₩8,037 | ₩8,037 | -14.49% | 304.8만 |
|---|
| 2026.08.24 | ₩9,239 | ₩10,414 | ₩9,239 | ₩9,907 | +7.23% | 193.2만 |
|---|
| 2026.08.21 | ₩8,919 | ₩9,346 | ₩8,732 | ₩8,945 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,079 | ₩9,789 | ₩8,211 | ₩9,319 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,052 | ₩9,693 | ₩8,758 | ₩9,266 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩8,972 | ₩9,439 | ₩8,571 | ₩8,919 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,117 | ₩8,758 | ₩8,051 | ₩8,491 | +4.61% | 253만 |
|---|
| 2026.08.14 | ₩8,171 | ₩8,382 | ₩7,610 | ₩7,877 | -3.59% | 362.4만 |
|---|
| 2026.08.13 | ₩8,598 | ₩8,652 | ₩6,729 | ₩8,198 | -4.66% | 1010.7만 |
|---|
| 2026.08.12 | ₩11,642 | ₩12,230 | ₩8,531 | ₩8,945 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,232 | ₩15,247 | ₩13,992 | ₩14,579 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,553 | ₩14,793 | ₩12,975 | ₩14,774 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,582 | ₩16,689 | ₩14,873 | ₩15,113 | -8.86% | 40.2만 |
|---|
| 2026.08.06 | ₩16,635 | ₩17,170 | ₩15,514 | ₩17,089 | +2.73% | 34.7만 |
|---|
| 2026.08.05 | ₩14,873 | ₩16,147 | ₩14,846 | ₩16,101 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,890 | ₩18,238 | ₩14,740 | ₩14,873 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,733 | ₩20,561 | ₩18,587 | ₩19,012 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,905 | ₩20,988 | ₩18,024 | ₩19,306 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,709 | ₩22,296 | ₩19,546 | ₩20,347 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,801 | ₩24,272 | ₩20,801 | ₩24,059 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,733 | ₩21,762 | ₩19,493 | ₩20,000 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,303 | ₩19,866 | ₩17,116 | ₩18,371 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,570 | ₩18,985 | ₩16,742 | ₩18,051 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,890 | ₩18,051 | ₩15,380 | ₩16,902 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,469 | ₩22,430 | ₩13,805 | ₩17,677 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩31,989 | ₩32,590 | ₩29,372 | ₩29,399 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,603 | ₩34,286 | ₩32,499 | ₩34,152 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩32,977 | ₩35,247 | ₩30,774 | ₩33,218 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,465 | ₩32,072 | ₩28,037 | ₩31,963 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,234 | ₩28,865 | ₩24,886 | ₩27,610 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,394 | ₩26,756 | ₩25,287 | ₩26,141 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,302 | ₩26,916 | ₩25,228 | ₩26,115 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,527 | ₩25,527 | ₩23,765 | ₩24,940 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,326 | ₩25,234 | ₩23,578 | ₩25,153 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,040 | ₩30,040 | ₩25,228 | ₩25,234 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,105 | ₩31,375 | ₩28,304 | ₩29,639 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,276 | ₩28,651 | ₩26,675 | ₩27,717 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,848 | ₩28,705 | ₩23,898 | ₩27,663 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,861 | ₩27,210 | ₩25,367 | ₩26,622 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,302 | ₩26,355 | ₩23,364 | ₩24,059 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩21,923 | ₩27,103 | ₩21,923 | ₩26,675 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,083 | ₩23,017 | ₩21,148 | ₩22,563 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,252 | ₩21,629 | ₩18,825 | ₩21,188 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,226 | ₩21,549 | ₩18,531 | ₩20,374 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,439 | ₩19,826 | ₩18,291 | ₩19,332 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,430 | ₩22,457 | ₩15,234 | ₩17,223 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,200 | ₩30,494 | ₩24,726 | ₩25,153 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,144 | ₩32,016 | ₩27,824 | ₩31,882 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,649 | ₩29,316 | ₩26,542 | ₩29,172 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,700 | ₩26,515 | ₩24,272 | ₩26,275 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,061 | ₩28,545 | ₩25,020 | ₩26,969 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,414 | ₩31,696 | ₩24,860 | ₩25,073 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,352 | ₩30,494 | ₩23,498 | ₩30,414 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,235 | ₩21,522 | ₩16,235 | ₩19,599 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,036 | ₩18,478 | ₩16,262 | ₩17,036 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩16,956 | ₩19,517 | ₩16,769 | ₩19,119 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,555 | ₩16,742 | ₩15,060 | ₩15,621 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,179 | ₩16,262 | ₩13,939 | ₩15,314 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,793 | ₩14,927 | ₩13,031 | ₩13,805 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,796 | ₩16,876 | ₩15,247 | ₩16,069 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,331 | ₩18,692 | ₩14,366 | ₩16,635 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,115 | ₩26,782 | ₩18,772 | ₩21,744 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,848 | ₩28,091 | ₩25,207 | ₩25,981 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,346 | ₩30,467 | ₩26,382 | ₩27,805 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩33,912 | ₩34,099 | ₩29,586 | ₩30,387 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,101 | ₩37,276 | ₩34,125 | ₩34,873 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,255 | ₩41,949 | ₩33,645 | ₩34,980 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,272 | ₩45,981 | ₩40,934 | ₩42,910 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,522 | ₩45,821 | ₩41,201 | ₩42,350 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,347 | ₩42,694 | ₩40,240 | ₩41,736 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,160 | ₩41,121 | ₩35,621 | ₩37,383 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩37,890 | ₩40,721 | ₩37,864 | ₩40,561 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩37,917 | ₩41,682 | ₩36,929 | ₩38,264 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,179 | ₩36,956 | ₩31,658 | ₩36,689 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,837 | ₩40,160 | ₩32,790 | ₩33,517 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩36,902 | ₩38,878 | ₩33,538 | ₩37,543 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,402 | ₩52,870 | ₩35,274 | ₩35,474 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩67,850 | ₩71,722 | ₩67,677 | ₩69,829 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩71,776 | ₩71,829 | ₩66,195 | ₩69,215 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩70,894 | ₩74,873 | ₩67,370 | ₩73,511 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩75,727 | ₩78,585 | ₩71,428 | ₩72,275 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩74,846 | ₩83,605 | ₩74,846 | ₩78,585 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,128 | ₩77,858 | ₩72,096 | ₩74,686 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,221 | ₩72,537 | ₩63,685 | ₩71,014 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩75,914 | ₩75,914 | ₩63,284 | ₩65,500 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,374 | ₩83,087 | ₩75,541 | ₩79,306 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,120 | ₩70,173 | ₩66,782 | ₩67,850 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,212 | ₩72,390 | ₩64,806 | ₩71,989 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,217 | ₩75,888 | ₩70,147 | ₩70,147 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩68,892 | ₩73,271 | ₩68,892 | ₩72,390 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,157 | ₩82,630 | ₩71,028 | ₩73,244 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩76,021 | ₩81,041 | ₩75,541 | ₩79,519 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩80,988 | ₩84,112 | ₩75,941 | ₩79,933 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,193 | ₩99,332 | ₩88,117 | ₩88,144 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩108,945 | ₩108,945 | ₩91,602 | ₩94,072 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,470 | ₩114,819 | ₩107,343 | ₩113,564 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩106,622 | ₩117,431 | ₩104,139 | ₩113,111 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,171 | ₩130,307 | ₩119,893 | ₩119,893 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,422 | ₩127,634 | ₩113,751 | ₩126,462 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,280 | ₩130,280 | ₩114,419 | ₩116,982 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩119,706 | ₩125,554 | ₩114,980 | ₩123,858 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩138,985 | ₩140,507 | ₩121,175 | ₩122,483 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,375 | ₩149,532 | ₩130,654 | ₩145,527 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩130,654 | ₩141,108 | ₩130,654 | ₩134,312 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,228 | ₩134,739 | ₩116,929 | ₩131,562 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,508 | ₩132,149 | ₩112,496 | ₩114,766 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,227 | ₩153,217 | ₩132,229 | ₩136,742 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩165,794 | ₩178,104 | ₩136,849 | ₩145,209 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩150,053 | ₩163,337 | ₩146,195 | ₩162,243 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩101,976 | ₩104,139 | ₩97,410 | ₩98,296 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,128 | ₩100,828 | ₩93,084 | ₩100,280 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,625 | ₩93,751 | ₩86,382 | ₩93,642 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,618 | ₩97,095 | ₩88,625 | ₩91,573 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩98,638 | ₩102,269 | ₩96,048 | ₩99,151 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,084 | ₩98,104 | ₩92,977 | ₩97,703 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,651 | ₩93,885 | ₩85,661 | ₩92,961 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩92,777 | ₩93,832 | ₩89,666 | ₩93,092 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩99,866 | ₩104,900 | ₩91,375 | ₩92,024 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,380 | ₩96,662 | ₩90,149 | ₩95,762 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,227 | ₩94,846 | ₩84,245 | ₩90,958 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,374 | ₩100,454 | ₩87,076 | ₩89,063 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,388 | ₩107,706 | ₩97,968 | ₩101,922 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,482 | ₩101,629 | ₩94,366 | ₩95,220 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,354 | ₩97,530 | ₩88,331 | ₩92,339 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩86,782 | ₩97,730 | ₩86,715 | ₩92,582 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩98,825 | ₩98,825 | ₩84,512 | ₩86,235 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,109 | ₩107,717 | ₩100,614 | ₩102,205 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩98,638 | ₩106,435 | ₩97,143 | ₩105,132 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,374 | ₩100,400 | ₩92,176 | ₩95,207 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,192 | ₩105,634 | ₩96,635 | ₩97,500 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,273 | ₩118,825 | ₩110,787 | ₩116,576 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩113,057 | ₩116,475 | ₩108,651 | ₩113,329 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,200 | ₩111,615 | ₩105,474 | ₩110,109 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩99,866 | ₩110,574 | ₩99,466 | ₩110,574 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,096 | ₩102,964 | ₩91,215 | ₩100,886 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩90,787 | ₩95,113 | ₩88,010 | ₩93,797 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩93,805 | ₩96,929 | ₩90,787 | ₩92,619 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩107,930 | ₩111,695 | ₩85,714 | ₩88,331 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩101,629 | ₩123,151 | ₩99,679 | ₩114,953 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,474 | ₩116,101 | ₩87,129 | ₩97,703 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩132,523 | ₩143,658 | ₩130,961 | ₩135,383 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩142,883 | ₩142,883 | ₩123,765 | ₩135,097 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩133,725 | ₩142,456 | ₩129,986 | ₩140,670 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩128,758 | ₩138,619 | ₩128,090 | ₩131,842 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,402 | ₩125,394 | ₩114,747 | ₩123,239 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,289 | ₩133,511 | ₩123,337 | ₩124,173 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,149 | ₩127,637 | ₩122,042 | ₩127,038 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,064 | ₩122,686 | ₩106,809 | ₩119,893 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩111,749 | ₩115,487 | ₩107,690 | ₩114,686 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩119,599 | ₩126,595 | ₩113,671 | ₩116,924 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩124,058 | ₩131,428 | ₩121,495 | ₩122,830 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,444 | ₩143,444 | ₩111,108 | ₩114,152 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩155,033 | ₩156,715 | ₩142,536 | ₩147,311 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩161,014 | ₩165,767 | ₩155,086 | ₩160,416 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩145,527 | ₩164,405 | ₩145,527 | ₩156,945 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩143,818 | ₩145,928 | ₩139,492 | ₩142,723 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩143,578 | ₩147,583 | ₩134,793 | ₩142,635 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩144,886 | ₩146,595 | ₩144,886 | ₩145,642 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩137,837 | ₩145,981 | ₩137,543 | ₩144,005 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,118 | ₩150,440 | ₩139,118 | ₩140,213 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩131,001 | ₩145,073 | ₩127,556 | ₩144,822 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩146,488 | ₩146,488 | ₩132,977 | ₩136,608 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩150,681 | ₩157,746 | ₩149,185 | ₩155,305 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩144,966 | ₩151,492 | ₩144,779 | ₩151,385 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩150,921 | ₩151,962 | ₩141,495 | ₩150,558 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,207 | ₩149,426 | ₩143,551 | ₩144,948 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,420 | ₩148,197 | ₩144,299 | ₩146,590 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,299 | ₩148,777 | ₩142,072 | ₩144,619 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩138,838 | ₩143,551 | ₩136,862 | ₩142,096 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩157,570 | ₩158,504 | ₩140,961 | ₩141,754 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,209 | ₩162,376 | ₩145,233 | ₩161,335 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,361 | ₩156,315 | ₩137,863 | ₩156,074 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩143,578 | ₩146,114 | ₩138,638 | ₩140,293 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩130,948 | ₩143,871 | ₩130,948 | ₩143,257 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,406 | ₩135,546 | ₩119,065 | ₩135,033 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,483 | ₩130,841 | ₩122,483 | ₩123,685 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩117,677 | ₩122,163 | ₩113,281 | ₩117,837 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩113,885 | ₩119,920 | ₩113,885 | ₩117,276 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,276 | ₩119,519 | ₩111,722 | ₩114,926 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩125,821 | ₩128,918 | ₩119,305 | ₩119,839 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩129,025 | ₩132,016 | ₩122,082 | ₩123,257 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,084 | ₩135,861 | ₩127,743 | ₩127,957 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩128,811 | ₩134,152 | ₩123,044 | ₩133,938 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,375 | ₩136,502 | ₩126,355 | ₩130,307 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩131,802 | ₩135,327 | ₩127,316 | ₩127,530 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,084 | ₩139,065 | ₩130,948 | ₩136,288 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩141,735 | ₩149,532 | ₩137,997 | ₩139,065 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩139,706 | ₩143,551 | ₩129,879 | ₩131,588 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,406 | ₩154,659 | ₩140,240 | ₩143,551 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,558 | ₩150,814 | ₩118,558 | ₩149,960 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,462 | ₩136,502 | ₩124,325 | ₩133,084 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,239 | ₩135,006 | ₩117,917 | ₩124,539 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,548 | ₩134,152 | ₩120,267 | ₩131,161 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩130,948 | ₩135,434 | ₩109,265 | ₩115,567 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩110,654 | ₩127,957 | ₩110,654 | ₩126,034 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩102,750 | ₩111,615 | ₩101,682 | ₩110,013 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,546 | ₩106,382 | ₩99,546 | ₩105,100 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,283 | ₩99,759 | ₩91,215 | ₩98,478 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,614 | ₩108,518 | ₩99,119 | ₩100,400 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩88,972 | ₩98,264 | ₩87,370 | ₩98,050 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,602 | ₩90,787 | ₩77,330 | ₩90,574 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,707 | ₩73,912 | ₩68,998 | ₩73,698 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩60,881 | ₩65,794 | ₩60,027 | ₩65,581 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,085 | ₩65,687 | ₩59,813 | ₩62,483 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,444 | ₩66,862 | ₩62,376 | ₩66,862 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,745 | ₩64,085 | ₩58,318 | ₩61,308 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,299 | ₩64,513 | ₩58,104 | ₩62,163 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩69,853 | ₩69,853 | ₩64,085 | ₩64,299 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,416 | ₩74,659 | ₩70,067 | ₩74,339 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,221 | ₩76,902 | ₩66,221 | ₩75,407 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,347 | ₩69,639 | ₩60,347 | ₩64,513 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩58,958 | ₩61,308 | ₩58,189 | ₩59,386 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,745 | ₩59,813 | ₩55,007 | ₩58,958 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,299 | ₩67,503 | ₩62,825 | ₩66,008 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩61,949 | ₩63,637 | ₩56,822 | ₩62,376 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,667 | ₩64,619 | ₩59,386 | ₩61,949 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩61,949 | ₩64,406 | ₩59,386 | ₩64,085 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,454 | ₩62,163 | ₩58,424 | ₩60,454 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,113 | ₩65,687 | ₩54,472 | ₩65,367 | +18.60% | 102.7만 |
|---|