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 | ₩5,365 | ₩6,033 | ₩5,292 | ₩5,712 | +6.47% | 163.4만 |
| 2026.10.08 | ₩5,245 | ₩5,752 | ₩5,245 | ₩5,512 | +5.09% | 248.1만 |
| 2026.10.07 | ₩5,659 | ₩5,686 | ₩4,885 | ₩5,085 | -10.14% | 775.6만 |
| 2026.10.06 | ₩5,392 | ₩5,566 | ₩5,139 | ₩5,459 | +1.24% | 183.1만 |
| 2026.10.05 | ₩5,405 | ₩5,619 | ₩5,336 | ₩5,526 | +2.22% | 118.7만 |
| 2026.10.02 | ₩5,659 | ₩5,793 | ₩5,159 | ₩5,419 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,246 | ₩6,447 | ₩5,879 | ₩5,899 | -5.56% | 232.5만 |
| 2026.09.30 | ₩5,846 | ₩6,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,166 |
| +5.48% |
| 486.7만 |
| 2026.09.29 | ₩5,766 | ₩6,246 | ₩5,739 | ₩6,193 | +7.41% | 128.1만 |
|---|
| 2026.09.28 | ₩5,712 | ₩6,202 | ₩5,672 | ₩5,966 | +4.44% | 270만 |
|---|
| 2026.09.25 | ₩5,979 | ₩6,019 | ₩5,526 | ₩5,606 | -6.25% | 462.9만 |
|---|
| 2026.09.24 | ₩6,487 | ₩6,633 | ₩5,913 | ₩6,153 | -5.14% | 381.7만 |
|---|
| 2026.09.23 | ₩5,873 | ₩6,353 | ₩5,799 | ₩6,153 | +4.77% | 192.3만 |
|---|
| 2026.09.22 | ₩6,246 | ₩6,473 | ₩6,073 | ₩6,126 | -1.92% | 107.7만 |
|---|
| 2026.09.21 | ₩6,340 | ₩6,580 | ₩6,006 | ₩6,153 | -2.95% | 375만 |
|---|
| 2026.09.18 | ₩6,540 | ₩7,158 | ₩6,540 | ₩6,887 | +5.31% | 260.9만 |
|---|
| 2026.09.17 | ₩7,541 | ₩7,621 | ₩6,260 | ₩6,527 | -13.45% | 925.3만 |
|---|
| 2026.09.16 | ₩8,555 | ₩8,782 | ₩7,955 | ₩8,061 | -5.77% | 169.6만 |
|---|
| 2026.09.15 | ₩8,155 | ₩8,702 | ₩7,848 | ₩8,665 | +6.25% | 69만 |
|---|
| 2026.09.14 | ₩7,948 | ₩8,315 | ₩7,718 | ₩8,208 | +3.27% | 197.4만 |
|---|
| 2026.09.11 | ₩8,048 | ₩8,115 | ₩6,880 | ₩7,034 | -12.60% | 303.7만 |
|---|
| 2026.09.10 | ₩7,981 | ₩8,195 | ₩7,474 | ₩8,128 | +1.84% | 140.8만 |
|---|
| 2026.09.09 | ₩7,261 | ₩7,661 | ₩7,189 | ₩7,608 | +4.78% | 201.8만 |
|---|
| 2026.09.08 | ₩7,367 | ₩7,367 | ₩6,703 | ₩7,127 | -3.26% | 166.6만 |
|---|
| 2026.09.04 | ₩7,981 | ₩8,115 | ₩6,834 | ₩7,367 | -7.69% | 339.2만 |
|---|
| 2026.09.03 | ₩8,729 | ₩9,103 | ₩7,995 | ₩8,131 | -6.85% | 136.7만 |
|---|
| 2026.09.02 | ₩8,235 | ₩9,204 | ₩8,168 | ₩8,542 | +3.73% | 261만 |
|---|
| 2026.09.01 | ₩8,862 | ₩9,156 | ₩8,529 | ₩8,756 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,782 | ₩8,982 | ₩8,328 | ₩8,435 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,168 | ₩8,622 | ₩7,795 | ₩8,542 | +4.58% | 141.1만 |
|---|
| 2026.08.27 | ₩7,901 | ₩8,435 | ₩7,554 | ₩7,981 | +1.01% | 200.3만 |
|---|
| 2026.08.26 | ₩8,235 | ₩8,555 | ₩8,128 | ₩8,462 | +2.76% | 244.7만 |
|---|
| 2026.08.25 | ₩9,396 | ₩9,396 | ₩8,035 | ₩8,035 | -14.49% | 304.8만 |
|---|
| 2026.08.24 | ₩9,236 | ₩10,411 | ₩9,236 | ₩9,903 | +7.23% | 193.2만 |
|---|
| 2026.08.21 | ₩8,916 | ₩9,343 | ₩8,729 | ₩8,942 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,076 | ₩9,786 | ₩8,208 | ₩9,316 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,049 | ₩9,690 | ₩8,756 | ₩9,263 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩8,969 | ₩9,436 | ₩8,569 | ₩8,916 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,115 | ₩8,756 | ₩8,048 | ₩8,489 | +4.61% | 253만 |
|---|
| 2026.08.14 | ₩8,168 | ₩8,379 | ₩7,608 | ₩7,875 | -3.59% | 362.4만 |
|---|
| 2026.08.13 | ₩8,595 | ₩8,649 | ₩6,727 | ₩8,195 | -4.66% | 1010.7만 |
|---|
| 2026.08.12 | ₩11,638 | ₩12,226 | ₩8,529 | ₩8,942 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,228 | ₩15,242 | ₩13,987 | ₩14,575 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,548 | ₩14,788 | ₩12,970 | ₩14,770 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,577 | ₩16,684 | ₩14,868 | ₩15,109 | -8.86% | 40.2만 |
|---|
| 2026.08.06 | ₩16,630 | ₩17,164 | ₩15,509 | ₩17,084 | +2.73% | 34.7만 |
|---|
| 2026.08.05 | ₩14,868 | ₩16,142 | ₩14,842 | ₩16,096 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,885 | ₩18,232 | ₩14,735 | ₩14,868 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,727 | ₩20,554 | ₩18,581 | ₩19,006 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,899 | ₩20,981 | ₩18,018 | ₩19,299 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,702 | ₩22,289 | ₩19,540 | ₩20,341 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,794 | ₩24,264 | ₩20,794 | ₩24,051 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,727 | ₩21,755 | ₩19,486 | ₩19,994 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,297 | ₩19,860 | ₩17,111 | ₩18,365 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,564 | ₩18,979 | ₩16,737 | ₩18,045 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,885 | ₩18,045 | ₩15,376 | ₩16,897 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,462 | ₩22,423 | ₩13,801 | ₩17,671 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩31,979 | ₩32,580 | ₩29,363 | ₩29,390 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,593 | ₩34,275 | ₩32,489 | ₩34,141 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩32,967 | ₩35,236 | ₩30,764 | ₩33,207 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,455 | ₩32,062 | ₩28,028 | ₩31,952 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,225 | ₩28,856 | ₩24,878 | ₩27,601 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,386 | ₩26,747 | ₩25,279 | ₩26,133 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,293 | ₩26,907 | ₩25,220 | ₩26,106 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,519 | ₩25,519 | ₩23,757 | ₩24,932 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,318 | ₩25,225 | ₩23,570 | ₩25,145 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,030 | ₩30,030 | ₩25,220 | ₩25,225 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,096 | ₩31,365 | ₩28,295 | ₩29,630 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,268 | ₩28,642 | ₩26,667 | ₩27,708 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,839 | ₩28,696 | ₩23,891 | ₩27,655 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,853 | ₩27,201 | ₩25,359 | ₩26,614 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,293 | ₩26,347 | ₩23,357 | ₩24,051 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩21,915 | ₩27,094 | ₩21,915 | ₩26,667 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,076 | ₩23,010 | ₩21,141 | ₩22,556 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,246 | ₩21,622 | ₩18,819 | ₩21,181 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,219 | ₩21,542 | ₩18,525 | ₩20,367 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,433 | ₩19,820 | ₩18,285 | ₩19,326 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,423 | ₩22,449 | ₩15,229 | ₩17,217 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,190 | ₩30,484 | ₩24,718 | ₩25,145 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,135 | ₩32,006 | ₩27,815 | ₩31,872 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,640 | ₩29,307 | ₩26,533 | ₩29,163 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,692 | ₩26,507 | ₩24,264 | ₩26,267 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,053 | ₩28,535 | ₩25,012 | ₩26,961 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,404 | ₩31,685 | ₩24,852 | ₩25,065 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,345 | ₩30,484 | ₩23,490 | ₩30,404 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,230 | ₩21,515 | ₩16,230 | ₩19,593 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,031 | ₩18,472 | ₩16,256 | ₩17,031 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩16,950 | ₩19,510 | ₩16,764 | ₩19,113 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,550 | ₩16,737 | ₩15,055 | ₩15,616 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,174 | ₩16,256 | ₩13,934 | ₩15,309 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,788 | ₩14,922 | ₩13,026 | ₩13,801 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,790 | ₩16,870 | ₩15,242 | ₩16,064 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,325 | ₩18,686 | ₩14,361 | ₩16,630 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,106 | ₩26,774 | ₩18,766 | ₩21,737 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,839 | ₩28,082 | ₩25,199 | ₩25,973 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,336 | ₩30,457 | ₩26,373 | ₩27,796 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩33,901 | ₩34,088 | ₩29,577 | ₩30,377 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,090 | ₩37,264 | ₩34,114 | ₩34,862 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,242 | ₩41,936 | ₩33,634 | ₩34,969 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,258 | ₩45,966 | ₩40,921 | ₩42,897 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,509 | ₩45,806 | ₩41,188 | ₩42,336 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,334 | ₩42,680 | ₩40,227 | ₩41,722 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,147 | ₩41,108 | ₩35,609 | ₩37,371 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩37,878 | ₩40,708 | ₩37,852 | ₩40,548 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩37,905 | ₩41,669 | ₩36,917 | ₩38,252 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,168 | ₩36,944 | ₩31,648 | ₩36,677 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,825 | ₩40,147 | ₩32,780 | ₩33,506 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩36,891 | ₩38,866 | ₩33,527 | ₩37,531 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,385 | ₩52,853 | ₩35,262 | ₩35,462 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩67,828 | ₩71,699 | ₩67,655 | ₩69,806 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩71,752 | ₩71,806 | ₩66,173 | ₩69,192 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩70,872 | ₩74,849 | ₩67,348 | ₩73,487 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩75,703 | ₩78,559 | ₩71,405 | ₩72,252 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩74,822 | ₩83,578 | ₩74,822 | ₩78,559 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,103 | ₩77,833 | ₩72,073 | ₩74,662 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,200 | ₩72,513 | ₩63,664 | ₩70,992 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩75,890 | ₩75,890 | ₩63,264 | ₩65,479 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,348 | ₩83,060 | ₩75,516 | ₩79,280 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,097 | ₩70,151 | ₩66,761 | ₩67,828 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,190 | ₩72,366 | ₩64,785 | ₩71,966 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,194 | ₩75,863 | ₩70,124 | ₩70,124 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩68,869 | ₩73,247 | ₩68,869 | ₩72,366 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,132 | ₩82,603 | ₩71,005 | ₩73,221 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩75,997 | ₩81,015 | ₩75,516 | ₩79,494 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩80,962 | ₩84,085 | ₩75,917 | ₩79,907 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,163 | ₩99,300 | ₩88,089 | ₩88,116 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩108,910 | ₩108,910 | ₩91,572 | ₩94,042 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,433 | ₩114,782 | ₩107,308 | ₩113,528 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩106,588 | ₩117,393 | ₩104,105 | ₩113,074 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,129 | ₩130,265 | ₩119,854 | ₩119,854 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,384 | ₩127,593 | ₩113,715 | ₩126,421 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,238 | ₩130,238 | ₩114,382 | ₩116,945 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩119,667 | ₩125,513 | ₩114,943 | ₩123,818 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩138,940 | ₩140,462 | ₩121,136 | ₩122,444 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,333 | ₩149,484 | ₩130,612 | ₩145,480 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩130,612 | ₩141,062 | ₩130,612 | ₩134,269 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,189 | ₩134,696 | ₩116,891 | ₩131,519 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,466 | ₩132,107 | ₩112,460 | ₩114,729 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,178 | ₩153,168 | ₩132,187 | ₩136,698 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩165,741 | ₩178,046 | ₩136,805 | ₩145,162 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩150,005 | ₩163,285 | ₩146,147 | ₩162,190 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩101,943 | ₩104,105 | ₩97,378 | ₩98,264 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,097 | ₩100,795 | ₩93,054 | ₩100,248 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,596 | ₩93,721 | ₩86,354 | ₩93,612 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,588 | ₩97,063 | ₩88,596 | ₩91,543 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩98,606 | ₩102,236 | ₩96,017 | ₩99,119 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,054 | ₩98,072 | ₩92,947 | ₩97,672 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,623 | ₩93,855 | ₩85,633 | ₩92,931 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩92,747 | ₩93,801 | ₩89,637 | ₩93,062 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩99,834 | ₩104,866 | ₩91,346 | ₩91,994 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,350 | ₩96,631 | ₩90,120 | ₩95,731 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,198 | ₩94,816 | ₩84,218 | ₩90,929 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,341 | ₩100,421 | ₩87,048 | ₩89,034 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,356 | ₩107,671 | ₩97,936 | ₩101,889 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,449 | ₩101,596 | ₩94,335 | ₩95,189 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,323 | ₩97,498 | ₩88,302 | ₩92,309 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩86,754 | ₩97,699 | ₩86,687 | ₩92,552 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩98,793 | ₩98,793 | ₩84,485 | ₩86,207 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,076 | ₩107,682 | ₩100,581 | ₩102,172 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩98,606 | ₩106,401 | ₩97,111 | ₩105,098 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,341 | ₩100,368 | ₩92,146 | ₩95,176 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,158 | ₩105,600 | ₩96,604 | ₩97,469 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,236 | ₩118,787 | ₩110,752 | ₩116,539 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩113,021 | ₩116,437 | ₩108,616 | ₩113,293 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,164 | ₩111,579 | ₩105,440 | ₩110,074 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩99,834 | ₩110,538 | ₩99,434 | ₩110,538 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,066 | ₩102,931 | ₩91,185 | ₩100,854 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩90,758 | ₩95,083 | ₩87,982 | ₩93,767 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩93,775 | ₩96,898 | ₩90,758 | ₩92,589 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩107,896 | ₩111,659 | ₩85,686 | ₩88,302 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩101,596 | ₩123,111 | ₩99,647 | ₩114,916 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,440 | ₩116,064 | ₩87,101 | ₩97,672 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩132,480 | ₩143,612 | ₩130,919 | ₩135,339 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩142,837 | ₩142,837 | ₩123,725 | ₩135,054 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩133,682 | ₩142,410 | ₩129,944 | ₩140,625 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩128,717 | ₩138,574 | ₩128,049 | ₩131,800 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,362 | ₩125,353 | ₩114,710 | ₩123,199 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,248 | ₩133,468 | ₩123,298 | ₩124,133 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,110 | ₩127,595 | ₩122,003 | ₩126,997 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,029 | ₩122,646 | ₩106,774 | ₩119,854 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩111,713 | ₩115,450 | ₩107,655 | ₩114,649 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩119,561 | ₩126,554 | ₩113,635 | ₩116,886 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩124,018 | ₩131,386 | ₩121,456 | ₩122,791 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,398 | ₩143,398 | ₩111,072 | ₩114,115 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩154,983 | ₩156,665 | ₩142,490 | ₩147,263 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩160,962 | ₩165,714 | ₩155,036 | ₩160,364 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩145,480 | ₩164,352 | ₩145,480 | ₩156,894 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩143,772 | ₩145,881 | ₩139,447 | ₩142,677 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩143,531 | ₩147,536 | ₩134,749 | ₩142,589 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩144,839 | ₩146,548 | ₩144,839 | ₩145,595 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩137,792 | ₩145,934 | ₩137,499 | ₩143,959 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,074 | ₩150,392 | ₩139,074 | ₩140,168 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩130,959 | ₩145,026 | ₩127,515 | ₩144,775 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩146,441 | ₩146,441 | ₩132,934 | ₩136,564 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩150,632 | ₩157,695 | ₩149,137 | ₩155,255 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩144,920 | ₩151,443 | ₩144,733 | ₩151,337 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩150,872 | ₩151,913 | ₩141,449 | ₩150,509 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,160 | ₩149,377 | ₩143,505 | ₩144,901 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,373 | ₩148,149 | ₩144,252 | ₩146,543 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,252 | ₩148,729 | ₩142,026 | ₩144,573 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩138,793 | ₩143,505 | ₩136,818 | ₩142,050 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩157,519 | ₩158,453 | ₩140,916 | ₩141,708 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,162 | ₩162,324 | ₩145,186 | ₩161,283 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,316 | ₩156,264 | ₩137,819 | ₩156,024 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩143,531 | ₩146,067 | ₩138,593 | ₩140,248 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩130,905 | ₩143,825 | ₩130,905 | ₩143,211 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,365 | ₩135,502 | ₩119,027 | ₩134,990 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,444 | ₩130,799 | ₩122,444 | ₩123,645 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩117,639 | ₩122,123 | ₩113,245 | ₩117,799 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩113,848 | ₩119,881 | ₩113,848 | ₩117,238 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,238 | ₩119,481 | ₩111,686 | ₩114,889 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩125,780 | ₩128,877 | ₩119,267 | ₩119,801 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩128,983 | ₩131,973 | ₩122,043 | ₩123,218 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,041 | ₩135,817 | ₩127,702 | ₩127,916 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩128,770 | ₩134,109 | ₩123,004 | ₩133,895 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,333 | ₩136,458 | ₩126,314 | ₩130,265 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩131,760 | ₩135,283 | ₩127,275 | ₩127,489 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,041 | ₩139,020 | ₩130,905 | ₩136,244 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩141,690 | ₩149,484 | ₩137,953 | ₩139,020 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩139,661 | ₩143,505 | ₩129,838 | ₩131,546 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,359 | ₩154,609 | ₩140,195 | ₩143,505 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,520 | ₩150,765 | ₩118,520 | ₩149,911 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,421 | ₩136,458 | ₩124,285 | ₩133,041 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,197 | ₩134,963 | ₩117,879 | ₩124,499 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,509 | ₩134,109 | ₩120,228 | ₩131,119 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩130,905 | ₩135,390 | ₩109,230 | ₩115,530 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩110,618 | ₩127,916 | ₩110,618 | ₩125,994 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩102,717 | ₩111,579 | ₩101,649 | ₩109,978 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,514 | ₩106,347 | ₩99,514 | ₩105,066 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,253 | ₩99,727 | ₩91,185 | ₩98,446 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,581 | ₩108,483 | ₩99,087 | ₩100,368 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩88,943 | ₩98,232 | ₩87,341 | ₩98,019 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,576 | ₩90,758 | ₩77,305 | ₩90,545 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,685 | ₩73,888 | ₩68,976 | ₩73,674 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩60,861 | ₩65,773 | ₩60,007 | ₩65,559 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,065 | ₩65,666 | ₩59,794 | ₩62,463 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,424 | ₩66,841 | ₩62,356 | ₩66,841 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,726 | ₩64,065 | ₩58,299 | ₩61,289 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,278 | ₩64,492 | ₩58,085 | ₩62,143 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩69,830 | ₩69,830 | ₩64,065 | ₩64,278 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,393 | ₩74,635 | ₩70,044 | ₩74,315 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,200 | ₩76,878 | ₩66,200 | ₩75,383 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,328 | ₩69,617 | ₩60,328 | ₩64,492 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩58,939 | ₩61,289 | ₩58,171 | ₩59,367 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,726 | ₩59,794 | ₩54,989 | ₩58,939 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,278 | ₩67,481 | ₩62,805 | ₩65,987 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩61,929 | ₩63,616 | ₩56,804 | ₩62,356 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,648 | ₩64,599 | ₩59,367 | ₩61,929 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩61,929 | ₩64,385 | ₩59,367 | ₩64,065 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,434 | ₩62,143 | ₩58,406 | ₩60,434 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,096 | ₩65,666 | ₩54,455 | ₩65,346 | +18.60% | 102.7만 |
|---|