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 | ₩5,368 | ₩6,035 | ₩5,294 | ₩5,715 | +6.47% | 163.4만 |
| 2026.10.08 | ₩5,248 | ₩5,755 | ₩5,248 | ₩5,515 | +5.09% | 248.1만 |
| 2026.10.07 | ₩5,662 | ₩5,688 | ₩4,887 | ₩5,087 | -10.14% | 775.6만 |
| 2026.10.06 | ₩5,394 | ₩5,568 | ₩5,141 | ₩5,461 | +1.24% | 183.1만 |
| 2026.10.05 | ₩5,408 | ₩5,621 | ₩5,338 | ₩5,528 | +2.22% | 118.7만 |
| 2026.10.02 | ₩5,662 | ₩5,795 | ₩5,161 | ₩5,421 | -4.25% | 342.7만 |
| 2026.10.01 | ₩6,249 | ₩6,449 | ₩5,882 | ₩5,902 | -5.56% | 232.5만 |
| 2026.09.30 | ₩5,848 | ₩6,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,169 |
| +5.48% |
| 486.7만 |
| 2026.09.29 | ₩5,768 | ₩6,249 | ₩5,742 | ₩6,196 | +7.41% | 128.1만 |
|---|
| 2026.09.28 | ₩5,715 | ₩6,205 | ₩5,675 | ₩5,969 | +4.44% | 270만 |
|---|
| 2026.09.25 | ₩5,982 | ₩6,022 | ₩5,528 | ₩5,608 | -6.25% | 462.9만 |
|---|
| 2026.09.24 | ₩6,489 | ₩6,636 | ₩5,915 | ₩6,156 | -5.14% | 381.7만 |
|---|
| 2026.09.23 | ₩5,875 | ₩6,356 | ₩5,802 | ₩6,156 | +4.77% | 192.3만 |
|---|
| 2026.09.22 | ₩6,249 | ₩6,476 | ₩6,075 | ₩6,129 | -1.92% | 107.7만 |
|---|
| 2026.09.21 | ₩6,342 | ₩6,583 | ₩6,009 | ₩6,156 | -2.95% | 375만 |
|---|
| 2026.09.18 | ₩6,543 | ₩7,161 | ₩6,543 | ₩6,890 | +5.31% | 260.9만 |
|---|
| 2026.09.17 | ₩7,544 | ₩7,624 | ₩6,262 | ₩6,529 | -13.45% | 925.3만 |
|---|
| 2026.09.16 | ₩8,559 | ₩8,786 | ₩7,958 | ₩8,065 | -5.77% | 169.6만 |
|---|
| 2026.09.15 | ₩8,158 | ₩8,706 | ₩7,851 | ₩8,669 | +6.25% | 69만 |
|---|
| 2026.09.14 | ₩7,951 | ₩8,319 | ₩7,722 | ₩8,212 | +3.27% | 197.4만 |
|---|
| 2026.09.11 | ₩8,052 | ₩8,118 | ₩6,883 | ₩7,037 | -12.60% | 303.7만 |
|---|
| 2026.09.10 | ₩7,985 | ₩8,198 | ₩7,477 | ₩8,132 | +1.84% | 140.8만 |
|---|
| 2026.09.09 | ₩7,264 | ₩7,664 | ₩7,192 | ₩7,611 | +4.78% | 201.8만 |
|---|
| 2026.09.08 | ₩7,371 | ₩7,371 | ₩6,706 | ₩7,130 | -3.26% | 166.6만 |
|---|
| 2026.09.04 | ₩7,985 | ₩8,118 | ₩6,837 | ₩7,371 | -7.69% | 339.2만 |
|---|
| 2026.09.03 | ₩8,733 | ₩9,106 | ₩7,998 | ₩8,134 | -6.85% | 136.7만 |
|---|
| 2026.09.02 | ₩8,239 | ₩9,208 | ₩8,172 | ₩8,546 | +3.73% | 261만 |
|---|
| 2026.09.01 | ₩8,866 | ₩9,160 | ₩8,532 | ₩8,759 | -1.20% | 87.2만 |
|---|
| 2026.08.31 | ₩8,786 | ₩8,986 | ₩8,332 | ₩8,439 | -3.95% | 75.8만 |
|---|
| 2026.08.28 | ₩8,172 | ₩8,626 | ₩7,798 | ₩8,546 | +4.58% | 141.1만 |
|---|
| 2026.08.27 | ₩7,905 | ₩8,439 | ₩7,558 | ₩7,985 | +1.01% | 200.3만 |
|---|
| 2026.08.26 | ₩8,239 | ₩8,559 | ₩8,132 | ₩8,466 | +2.76% | 244.7만 |
|---|
| 2026.08.25 | ₩9,400 | ₩9,400 | ₩8,038 | ₩8,038 | -14.49% | 304.8만 |
|---|
| 2026.08.24 | ₩9,240 | ₩10,415 | ₩9,240 | ₩9,908 | +7.23% | 193.2만 |
|---|
| 2026.08.21 | ₩8,920 | ₩9,347 | ₩8,733 | ₩8,946 | +0.30% | 89.6만 |
|---|
| 2026.08.20 | ₩9,080 | ₩9,790 | ₩8,212 | ₩9,320 | +2.65% | 212.7만 |
|---|
| 2026.08.19 | ₩9,053 | ₩9,694 | ₩8,759 | ₩9,267 | +2.36% | 175.8만 |
|---|
| 2026.08.18 | ₩8,973 | ₩9,440 | ₩8,572 | ₩8,920 | -0.60% | 271.4만 |
|---|
| 2026.08.17 | ₩8,118 | ₩8,759 | ₩8,052 | ₩8,492 | +4.61% | 253만 |
|---|
| 2026.08.14 | ₩8,172 | ₩8,383 | ₩7,611 | ₩7,878 | -3.59% | 362.4만 |
|---|
| 2026.08.13 | ₩8,599 | ₩8,652 | ₩6,730 | ₩8,198 | -4.66% | 1010.7만 |
|---|
| 2026.08.12 | ₩11,643 | ₩12,231 | ₩8,532 | ₩8,946 | -23.17% | 685.8만 |
|---|
| 2026.08.11 | ₩14,234 | ₩15,249 | ₩13,994 | ₩14,581 | +2.44% | 148.6만 |
|---|
| 2026.08.10 | ₩14,554 | ₩14,795 | ₩12,976 | ₩14,776 | +1.52% | 75.1만 |
|---|
| 2026.08.07 | ₩16,584 | ₩16,691 | ₩14,875 | ₩15,115 | -8.86% | 40.2만 |
|---|
| 2026.08.06 | ₩16,637 | ₩17,171 | ₩15,516 | ₩17,091 | +2.73% | 34.7만 |
|---|
| 2026.08.05 | ₩14,875 | ₩16,149 | ₩14,848 | ₩16,103 | +8.26% | 38.9만 |
|---|
| 2026.08.04 | ₩17,892 | ₩18,240 | ₩14,741 | ₩14,875 | -16.87% | 46.1만 |
|---|
| 2026.08.03 | ₩19,735 | ₩20,563 | ₩18,589 | ₩19,014 | -3.65% | 32.8만 |
|---|
| 2026.07.31 | ₩18,907 | ₩20,990 | ₩18,026 | ₩19,308 | +2.12% | 46.6만 |
|---|
| 2026.07.30 | ₩21,711 | ₩22,299 | ₩19,548 | ₩20,349 | -6.27% | 52.4만 |
|---|
| 2026.07.29 | ₩20,803 | ₩24,275 | ₩20,803 | ₩24,061 | +15.66% | 45만 |
|---|
| 2026.07.28 | ₩19,735 | ₩21,765 | ₩19,495 | ₩20,002 | +1.35% | 49.9만 |
|---|
| 2026.07.27 | ₩17,305 | ₩19,869 | ₩17,118 | ₩18,373 | +6.17% | 77.8만 |
|---|
| 2026.07.24 | ₩17,572 | ₩18,987 | ₩16,744 | ₩18,053 | +2.74% | 194.4만 |
|---|
| 2026.07.23 | ₩17,892 | ₩18,053 | ₩15,382 | ₩16,904 | -5.52% | 287만 |
|---|
| 2026.07.22 | ₩21,471 | ₩22,432 | ₩13,807 | ₩17,679 | -17.66% | 814.5만 |
|---|
| 2026.07.21 | ₩31,993 | ₩32,594 | ₩29,376 | ₩29,402 | -8.10% | 65.7만 |
|---|
| 2026.07.20 | ₩32,607 | ₩34,289 | ₩32,503 | ₩34,156 | +4.75% | 4.3만 |
|---|
| 2026.07.17 | ₩32,981 | ₩35,251 | ₩30,778 | ₩33,221 | +0.73% | 17.7만 |
|---|
| 2026.07.16 | ₩28,468 | ₩32,076 | ₩28,040 | ₩31,966 | +12.29% | 9.6만 |
|---|
| 2026.07.15 | ₩25,236 | ₩28,868 | ₩24,889 | ₩27,613 | +9.42% | 20만 |
|---|
| 2026.07.14 | ₩25,397 | ₩26,759 | ₩25,290 | ₩26,144 | +2.94% | 9.3만 |
|---|
| 2026.07.13 | ₩26,305 | ₩26,919 | ₩25,231 | ₩26,118 | -0.71% | 12.6만 |
|---|
| 2026.07.10 | ₩25,530 | ₩25,530 | ₩23,768 | ₩24,943 | -2.30% | 19.1만 |
|---|
| 2026.07.09 | ₩24,328 | ₩25,236 | ₩23,581 | ₩25,156 | +3.40% | 28.5만 |
|---|
| 2026.07.08 | ₩30,043 | ₩30,043 | ₩25,231 | ₩25,236 | -16.00% | 23.9만 |
|---|
| 2026.07.07 | ₩29,109 | ₩31,379 | ₩28,308 | ₩29,643 | +1.83% | 18만 |
|---|
| 2026.07.06 | ₩27,279 | ₩28,655 | ₩26,678 | ₩27,720 | +1.62% | 10만 |
|---|
| 2026.07.02 | ₩25,851 | ₩28,708 | ₩23,901 | ₩27,667 | +7.02% | 18.4만 |
|---|
| 2026.07.01 | ₩25,864 | ₩27,213 | ₩25,370 | ₩26,625 | +2.94% | 33.4만 |
|---|
| 2026.06.30 | ₩26,305 | ₩26,358 | ₩23,367 | ₩24,061 | -8.53% | 43.4만 |
|---|
| 2026.06.29 | ₩21,925 | ₩27,106 | ₩21,925 | ₩26,678 | +21.68% | 105.4만 |
|---|
| 2026.06.26 | ₩22,085 | ₩23,020 | ₩21,151 | ₩22,566 | +2.18% | 27.2만 |
|---|
| 2026.06.25 | ₩19,254 | ₩21,631 | ₩18,827 | ₩21,191 | +10.06% | 28.5만 |
|---|
| 2026.06.24 | ₩19,228 | ₩21,551 | ₩18,533 | ₩20,376 | +5.97% | 98만 |
|---|
| 2026.06.23 | ₩19,441 | ₩19,829 | ₩18,293 | ₩19,335 | -0.55% | 106.5만 |
|---|
| 2026.06.22 | ₩22,432 | ₩22,459 | ₩15,235 | ₩17,225 | -23.21% | 262.9만 |
|---|
| 2026.06.18 | ₩30,204 | ₩30,497 | ₩24,729 | ₩25,156 | -16.71% | 41.7만 |
|---|
| 2026.06.17 | ₩28,147 | ₩32,020 | ₩27,827 | ₩31,886 | +13.28% | 46.2만 |
|---|
| 2026.06.16 | ₩26,652 | ₩29,320 | ₩26,545 | ₩29,175 | +9.47% | 23.5만 |
|---|
| 2026.06.15 | ₩24,702 | ₩26,518 | ₩24,275 | ₩26,278 | +6.38% | 21.2만 |
|---|
| 2026.06.12 | ₩26,064 | ₩28,548 | ₩25,023 | ₩26,972 | +3.48% | 56.5만 |
|---|
| 2026.06.11 | ₩30,417 | ₩31,699 | ₩24,863 | ₩25,076 | -17.56% | 181.3만 |
|---|
| 2026.06.10 | ₩24,355 | ₩30,497 | ₩23,501 | ₩30,417 | +24.89% | 254.9만 |
|---|
| 2026.06.09 | ₩16,237 | ₩21,524 | ₩16,237 | ₩19,602 | +20.72% | 138.6만 |
|---|
| 2026.06.08 | ₩17,038 | ₩18,480 | ₩16,263 | ₩17,038 | 0.00% | 47.7만 |
|---|
| 2026.06.05 | ₩16,958 | ₩19,519 | ₩16,771 | ₩19,121 | +12.76% | 97.3만 |
|---|
| 2026.06.04 | ₩16,557 | ₩16,744 | ₩15,062 | ₩15,623 | -5.65% | 165.2만 |
|---|
| 2026.06.03 | ₩14,180 | ₩16,263 | ₩13,940 | ₩15,315 | +8.00% | 105.5만 |
|---|
| 2026.06.02 | ₩14,795 | ₩14,928 | ₩13,032 | ₩13,807 | -6.68% | 162.1만 |
|---|
| 2026.06.01 | ₩16,798 | ₩16,878 | ₩15,249 | ₩16,071 | -4.32% | 126.3만 |
|---|
| 2026.05.29 | ₩18,333 | ₩18,694 | ₩14,367 | ₩16,637 | -9.25% | 282.6만 |
|---|
| 2026.05.28 | ₩26,118 | ₩26,785 | ₩18,774 | ₩21,746 | -16.74% | 188.8만 |
|---|
| 2026.05.27 | ₩25,851 | ₩28,094 | ₩25,210 | ₩25,984 | +0.52% | 32.7만 |
|---|
| 2026.05.26 | ₩29,349 | ₩30,471 | ₩26,385 | ₩27,808 | -5.25% | 35.8만 |
|---|
| 2026.05.22 | ₩33,916 | ₩34,103 | ₩29,589 | ₩30,391 | -10.39% | 42.5만 |
|---|
| 2026.05.21 | ₩36,105 | ₩37,280 | ₩34,129 | ₩34,877 | -3.40% | 26.8만 |
|---|
| 2026.05.20 | ₩41,260 | ₩41,954 | ₩33,649 | ₩34,984 | -15.21% | 55.9만 |
|---|
| 2026.05.19 | ₩44,277 | ₩45,986 | ₩40,939 | ₩42,915 | -3.08% | 18.1만 |
|---|
| 2026.05.18 | ₩41,527 | ₩45,826 | ₩41,206 | ₩42,354 | +1.99% | 15.5만 |
|---|
| 2026.05.15 | ₩40,352 | ₩42,699 | ₩40,245 | ₩41,740 | +3.44% | 21.2만 |
|---|
| 2026.05.14 | ₩40,165 | ₩41,126 | ₩35,625 | ₩37,387 | -6.91% | 41.6만 |
|---|
| 2026.05.13 | ₩37,895 | ₩40,725 | ₩37,868 | ₩40,565 | +7.05% | 41.8만 |
|---|
| 2026.05.12 | ₩37,921 | ₩41,687 | ₩36,933 | ₩38,269 | +0.92% | 41.2만 |
|---|
| 2026.05.11 | ₩34,183 | ₩36,960 | ₩31,662 | ₩36,693 | +7.34% | 25.8만 |
|---|
| 2026.05.08 | ₩37,841 | ₩40,165 | ₩32,794 | ₩33,520 | -11.42% | 73.9만 |
|---|
| 2026.05.07 | ₩36,907 | ₩38,883 | ₩33,542 | ₩37,548 | +1.74% | 130.7만 |
|---|
| 2026.05.06 | ₩51,408 | ₩52,876 | ₩35,278 | ₩35,478 | -30.99% | 199.7만 |
|---|
| 2026.05.05 | ₩67,858 | ₩71,730 | ₩67,684 | ₩69,837 | +2.92% | 48.1만 |
|---|
| 2026.05.04 | ₩71,784 | ₩71,837 | ₩66,202 | ₩69,223 | -3.57% | 7.2만 |
|---|
| 2026.05.01 | ₩70,902 | ₩74,881 | ₩67,377 | ₩73,519 | +3.69% | 4.1만 |
|---|
| 2026.04.30 | ₩75,736 | ₩78,593 | ₩71,436 | ₩72,283 | -4.56% | 7.7만 |
|---|
| 2026.04.29 | ₩74,855 | ₩83,614 | ₩74,855 | ₩78,593 | +4.99% | 12만 |
|---|
| 2026.04.28 | ₩76,137 | ₩77,867 | ₩72,104 | ₩74,694 | -1.89% | 5.8만 |
|---|
| 2026.04.27 | ₩66,229 | ₩72,545 | ₩63,692 | ₩71,022 | +7.24% | 10.9만 |
|---|
| 2026.04.24 | ₩75,923 | ₩75,923 | ₩63,291 | ₩65,508 | -13.72% | 22.8만 |
|---|
| 2026.04.23 | ₩80,383 | ₩83,096 | ₩75,549 | ₩79,314 | -1.33% | 27.4만 |
|---|
| 2026.04.22 | ₩70,128 | ₩70,181 | ₩66,790 | ₩67,858 | -3.24% | 9.9만 |
|---|
| 2026.04.21 | ₩69,220 | ₩72,398 | ₩64,814 | ₩71,997 | +4.01% | 11.1만 |
|---|
| 2026.04.20 | ₩73,226 | ₩75,896 | ₩70,155 | ₩70,155 | -4.19% | 3.5만 |
|---|
| 2026.04.17 | ₩68,899 | ₩73,279 | ₩68,899 | ₩72,398 | +5.08% | 5.7만 |
|---|
| 2026.04.16 | ₩78,166 | ₩82,639 | ₩71,036 | ₩73,252 | -6.29% | 20.5만 |
|---|
| 2026.04.15 | ₩76,030 | ₩81,050 | ₩75,549 | ₩79,528 | +4.60% | 10.2만 |
|---|
| 2026.04.14 | ₩80,997 | ₩84,121 | ₩75,950 | ₩79,942 | -1.30% | 14.2만 |
|---|
| 2026.04.13 | ₩95,204 | ₩99,343 | ₩88,127 | ₩88,154 | -7.41% | 10.5만 |
|---|
| 2026.04.10 | ₩108,957 | ₩108,957 | ₩91,612 | ₩94,082 | -13.65% | 19.7만 |
|---|
| 2026.04.09 | ₩112,482 | ₩114,832 | ₩107,355 | ₩113,577 | +0.97% | 4.8만 |
|---|
| 2026.04.08 | ₩106,634 | ₩117,444 | ₩104,150 | ₩113,123 | +6.09% | 5.5만 |
|---|
| 2026.04.07 | ₩128,185 | ₩130,321 | ₩119,906 | ₩119,906 | -6.46% | 6.1만 |
|---|
| 2026.04.06 | ₩116,435 | ₩127,648 | ₩113,764 | ₩126,476 | +8.62% | 4만 |
|---|
| 2026.04.02 | ₩130,295 | ₩130,295 | ₩114,432 | ₩116,995 | -10.21% | 11.6만 |
|---|
| 2026.04.01 | ₩119,719 | ₩125,568 | ₩114,993 | ₩123,872 | +3.47% | 9.9만 |
|---|
| 2026.03.31 | ₩139,001 | ₩140,523 | ₩121,188 | ₩122,497 | -11.87% | 10만 |
|---|
| 2026.03.30 | ₩131,390 | ₩149,549 | ₩130,669 | ₩145,543 | +10.77% | 10.5만 |
|---|
| 2026.03.27 | ₩130,669 | ₩141,124 | ₩130,669 | ₩134,327 | +2.80% | 16.6만 |
|---|
| 2026.03.26 | ₩121,242 | ₩134,754 | ₩116,942 | ₩131,577 | +8.52% | 35.7만 |
|---|
| 2026.03.25 | ₩131,523 | ₩132,164 | ₩112,509 | ₩114,779 | -12.73% | 44.2만 |
|---|
| 2026.03.24 | ₩150,243 | ₩153,234 | ₩132,244 | ₩136,757 | -8.98% | 37.9만 |
|---|
| 2026.03.23 | ₩165,813 | ₩178,124 | ₩136,864 | ₩145,226 | -12.42% | 101.7만 |
|---|
| 2026.03.20 | ₩150,070 | ₩163,356 | ₩146,211 | ₩162,261 | +8.12% | 103.2만 |
|---|
| 2026.03.19 | ₩101,987 | ₩104,150 | ₩97,421 | ₩98,307 | -3.61% | 3.2만 |
|---|
| 2026.03.18 | ₩96,139 | ₩100,839 | ₩93,094 | ₩100,291 | +4.32% | 2.6만 |
|---|
| 2026.03.17 | ₩88,635 | ₩93,762 | ₩86,391 | ₩93,652 | +5.66% | 6.1만 |
|---|
| 2026.03.16 | ₩93,628 | ₩97,105 | ₩88,635 | ₩91,583 | -2.18% | 4.5만 |
|---|
| 2026.03.13 | ₩98,649 | ₩102,281 | ₩96,059 | ₩99,162 | +0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩93,094 | ₩98,115 | ₩92,988 | ₩97,714 | +4.96% | 2.3만 |
|---|
| 2026.03.11 | ₩88,661 | ₩93,895 | ₩85,670 | ₩92,971 | +4.86% | 8.9만 |
|---|
| 2026.03.10 | ₩92,787 | ₩93,842 | ₩89,676 | ₩93,102 | +0.34% | 5.3만 |
|---|
| 2026.03.09 | ₩99,877 | ₩104,911 | ₩91,385 | ₩92,034 | -7.85% | 5만 |
|---|
| 2026.03.06 | ₩95,391 | ₩96,673 | ₩90,159 | ₩95,773 | +0.40% | 6.3만 |
|---|
| 2026.03.05 | ₩90,237 | ₩94,857 | ₩84,255 | ₩90,969 | +0.81% | 14.2만 |
|---|
| 2026.03.04 | ₩100,385 | ₩100,465 | ₩87,086 | ₩89,073 | -11.27% | 12만 |
|---|
| 2026.03.03 | ₩101,400 | ₩107,718 | ₩97,979 | ₩101,934 | +0.53% | 7.6만 |
|---|
| 2026.03.02 | ₩101,493 | ₩101,640 | ₩94,376 | ₩95,231 | -6.17% | 9.4만 |
|---|
| 2026.02.27 | ₩95,364 | ₩97,541 | ₩88,341 | ₩92,349 | -3.16% | 7.2만 |
|---|
| 2026.02.26 | ₩86,792 | ₩97,741 | ₩86,725 | ₩92,592 | +6.68% | 10.7만 |
|---|
| 2026.02.25 | ₩98,836 | ₩98,836 | ₩84,522 | ₩86,244 | -12.74% | 17.6만 |
|---|
| 2026.02.24 | ₩102,121 | ₩107,729 | ₩100,625 | ₩102,217 | +0.09% | 5.2만 |
|---|
| 2026.02.23 | ₩98,649 | ₩106,447 | ₩97,154 | ₩105,144 | +6.58% | 6.9만 |
|---|
| 2026.02.20 | ₩100,385 | ₩100,412 | ₩92,186 | ₩95,217 | -5.15% | 16.1만 |
|---|
| 2026.02.19 | ₩104,204 | ₩105,646 | ₩96,646 | ₩97,511 | -6.42% | 14.6만 |
|---|
| 2026.02.18 | ₩115,286 | ₩118,838 | ₩110,800 | ₩116,590 | +1.13% | 2.5만 |
|---|
| 2026.02.17 | ₩113,070 | ₩116,488 | ₩108,663 | ₩113,342 | +0.24% | 2.2만 |
|---|
| 2026.02.13 | ₩110,212 | ₩111,628 | ₩105,486 | ₩110,122 | -0.08% | 4.5만 |
|---|
| 2026.02.12 | ₩99,877 | ₩110,586 | ₩99,477 | ₩110,586 | +10.72% | 7.3만 |
|---|
| 2026.02.11 | ₩92,106 | ₩102,975 | ₩91,225 | ₩100,898 | +9.54% | 12.2만 |
|---|
| 2026.02.10 | ₩90,798 | ₩95,124 | ₩88,020 | ₩93,807 | +3.31% | 9.9만 |
|---|
| 2026.02.09 | ₩93,815 | ₩96,940 | ₩90,798 | ₩92,630 | -1.26% | 8.5만 |
|---|
| 2026.02.06 | ₩107,942 | ₩111,708 | ₩85,724 | ₩88,341 | -18.16% | 16.6만 |
|---|
| 2026.02.05 | ₩101,640 | ₩123,164 | ₩99,691 | ₩114,966 | +13.11% | 25.3만 |
|---|
| 2026.02.04 | ₩105,486 | ₩116,114 | ₩87,139 | ₩97,714 | -7.37% | 68.7만 |
|---|
| 2026.02.03 | ₩132,538 | ₩143,674 | ₩130,976 | ₩135,398 | +2.16% | 8.2만 |
|---|
| 2026.02.02 | ₩142,900 | ₩142,900 | ₩123,779 | ₩135,112 | -5.45% | 4.3만 |
|---|
| 2026.01.30 | ₩133,740 | ₩142,472 | ₩130,001 | ₩140,686 | +5.19% | 2.3만 |
|---|
| 2026.01.29 | ₩128,772 | ₩138,635 | ₩128,105 | ₩131,857 | +2.40% | 1.8만 |
|---|
| 2026.01.28 | ₩121,415 | ₩125,408 | ₩114,760 | ₩123,253 | +1.51% | 6.7만 |
|---|
| 2026.01.27 | ₩127,304 | ₩133,526 | ₩123,351 | ₩124,187 | -2.45% | 4.5만 |
|---|
| 2026.01.26 | ₩122,163 | ₩127,651 | ₩122,056 | ₩127,053 | +4.00% | 2.6만 |
|---|
| 2026.01.23 | ₩108,076 | ₩122,700 | ₩106,821 | ₩119,906 | +10.95% | 4.1만 |
|---|
| 2026.01.22 | ₩111,761 | ₩115,500 | ₩107,702 | ₩114,699 | +2.63% | 7.4만 |
|---|
| 2026.01.21 | ₩119,613 | ₩126,609 | ₩113,684 | ₩116,937 | -2.24% | 7만 |
|---|
| 2026.01.20 | ₩124,072 | ₩131,443 | ₩121,509 | ₩122,844 | -0.99% | 7.9만 |
|---|
| 2026.01.16 | ₩143,460 | ₩143,460 | ₩111,120 | ₩114,165 | -20.42% | 32.7만 |
|---|
| 2026.01.15 | ₩155,050 | ₩156,733 | ₩142,552 | ₩147,327 | -4.98% | 5.8만 |
|---|
| 2026.01.14 | ₩161,032 | ₩165,786 | ₩155,104 | ₩160,434 | -0.37% | 3.2만 |
|---|
| 2026.01.13 | ₩145,543 | ₩164,424 | ₩145,543 | ₩156,962 | +7.85% | 3만 |
|---|
| 2026.01.12 | ₩143,834 | ₩145,944 | ₩139,508 | ₩142,739 | -0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩143,594 | ₩147,600 | ₩134,808 | ₩142,651 | -0.66% | 1.8만 |
|---|
| 2026.01.08 | ₩144,902 | ₩146,612 | ₩144,902 | ₩145,658 | +0.52% | 1.5천 |
|---|
| 2026.01.07 | ₩137,852 | ₩145,997 | ₩137,558 | ₩144,021 | +4.48% | 1.5만 |
|---|
| 2026.01.06 | ₩139,134 | ₩150,457 | ₩139,134 | ₩140,229 | +0.79% | 4.8만 |
|---|
| 2026.01.05 | ₩131,016 | ₩145,089 | ₩127,571 | ₩144,838 | +10.55% | 5.7만 |
|---|
| 2026.01.02 | ₩146,505 | ₩146,505 | ₩132,992 | ₩136,624 | -6.74% | 5.5만 |
|---|
| 2025.12.31 | ₩150,697 | ₩157,764 | ₩149,202 | ₩155,323 | +3.07% | 3.8만 |
|---|
| 2025.12.30 | ₩144,983 | ₩151,509 | ₩144,796 | ₩151,402 | +4.43% | 2만 |
|---|
| 2025.12.29 | ₩150,938 | ₩151,979 | ₩141,511 | ₩150,575 | -0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩145,223 | ₩149,442 | ₩143,567 | ₩144,964 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩145,437 | ₩148,214 | ₩144,315 | ₩146,606 | +0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩144,315 | ₩148,793 | ₩142,088 | ₩144,635 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩138,854 | ₩143,567 | ₩136,878 | ₩142,112 | +2.35% | 3.8만 |
|---|
| 2025.12.19 | ₩157,587 | ₩158,522 | ₩140,977 | ₩141,770 | -10.04% | 5.9만 |
|---|
| 2025.12.18 | ₩147,226 | ₩162,394 | ₩145,250 | ₩161,353 | +9.60% | 3.5만 |
|---|
| 2025.12.17 | ₩141,377 | ₩156,332 | ₩137,879 | ₩156,092 | +10.41% | 3.8만 |
|---|
| 2025.12.16 | ₩143,594 | ₩146,131 | ₩138,653 | ₩140,309 | -2.29% | 2.2만 |
|---|
| 2025.12.15 | ₩130,962 | ₩143,888 | ₩130,962 | ₩143,273 | +9.40% | 2.4만 |
|---|
| 2025.12.12 | ₩124,420 | ₩135,561 | ₩119,078 | ₩135,048 | +8.54% | 6.1만 |
|---|
| 2025.12.11 | ₩122,497 | ₩130,855 | ₩122,497 | ₩123,698 | +0.98% | 2.3만 |
|---|
| 2025.12.10 | ₩117,690 | ₩122,176 | ₩113,294 | ₩117,850 | +0.14% | 2.7만 |
|---|
| 2025.12.09 | ₩113,898 | ₩119,933 | ₩113,898 | ₩117,289 | +2.98% | 2만 |
|---|
| 2025.12.08 | ₩117,289 | ₩119,532 | ₩111,735 | ₩114,939 | -2.00% | 22.6만 |
|---|
| 2025.12.05 | ₩125,835 | ₩128,933 | ₩119,319 | ₩119,853 | -4.75% | 19.3만 |
|---|
| 2025.12.04 | ₩129,040 | ₩132,031 | ₩122,096 | ₩123,271 | -4.47% | 17.8만 |
|---|
| 2025.12.03 | ₩133,099 | ₩135,876 | ₩127,758 | ₩127,971 | -3.85% | 12.4만 |
|---|
| 2025.12.02 | ₩128,826 | ₩134,167 | ₩123,058 | ₩133,953 | +3.98% | 20만 |
|---|
| 2025.12.01 | ₩131,390 | ₩136,517 | ₩126,369 | ₩130,321 | -0.81% | 17.9만 |
|---|
| 2025.11.28 | ₩131,817 | ₩135,342 | ₩127,330 | ₩127,544 | -3.24% | 9.6만 |
|---|
| 2025.11.26 | ₩133,099 | ₩139,081 | ₩130,962 | ₩136,303 | +2.41% | 13.2만 |
|---|
| 2025.11.25 | ₩141,751 | ₩149,549 | ₩138,012 | ₩139,081 | -1.88% | 18만 |
|---|
| 2025.11.24 | ₩139,722 | ₩143,567 | ₩129,894 | ₩131,603 | -5.81% | 18만 |
|---|
| 2025.11.21 | ₩144,422 | ₩154,677 | ₩140,256 | ₩143,567 | -0.59% | 28.6만 |
|---|
| 2025.11.20 | ₩118,571 | ₩150,831 | ₩118,571 | ₩149,976 | +26.49% | 45.7만 |
|---|
| 2025.11.19 | ₩126,476 | ₩136,517 | ₩124,339 | ₩133,099 | +5.24% | 23.6만 |
|---|
| 2025.11.18 | ₩129,253 | ₩135,021 | ₩117,930 | ₩124,553 | -3.64% | 32.4만 |
|---|
| 2025.11.17 | ₩121,562 | ₩134,167 | ₩120,280 | ₩131,176 | +7.91% | 48.1만 |
|---|
| 2025.11.14 | ₩130,962 | ₩135,449 | ₩109,278 | ₩115,580 | -11.75% | 85.3만 |
|---|
| 2025.11.13 | ₩110,666 | ₩127,971 | ₩110,666 | ₩126,049 | +13.90% | 56.1만 |
|---|
| 2025.11.12 | ₩102,762 | ₩111,628 | ₩101,693 | ₩110,025 | +7.07% | 37.5만 |
|---|
| 2025.11.11 | ₩99,557 | ₩106,394 | ₩99,557 | ₩105,112 | +5.58% | 34.4만 |
|---|
| 2025.11.10 | ₩92,293 | ₩99,771 | ₩91,225 | ₩98,489 | +6.71% | 50.5만 |
|---|
| 2025.11.07 | ₩100,625 | ₩108,530 | ₩99,130 | ₩100,412 | -0.21% | 55.5만 |
|---|
| 2025.11.06 | ₩88,982 | ₩98,275 | ₩87,379 | ₩98,061 | +10.20% | 51.8만 |
|---|
| 2025.11.05 | ₩81,611 | ₩90,798 | ₩77,338 | ₩90,584 | +10.99% | 87.7만 |
|---|
| 2025.11.04 | ₩70,715 | ₩73,920 | ₩69,006 | ₩73,706 | +4.23% | 89.6만 |
|---|
| 2025.11.03 | ₩60,888 | ₩65,802 | ₩60,033 | ₩65,588 | +7.72% | 54.5만 |
|---|
| 2025.10.31 | ₩64,092 | ₩65,695 | ₩59,820 | ₩62,490 | -2.50% | 63.7만 |
|---|
| 2025.10.30 | ₩63,452 | ₩66,870 | ₩62,383 | ₩66,870 | +5.39% | 50.7만 |
|---|
| 2025.10.29 | ₩58,751 | ₩64,092 | ₩58,324 | ₩61,315 | +4.36% | 64.7만 |
|---|
| 2025.10.28 | ₩64,306 | ₩64,520 | ₩58,111 | ₩62,170 | -3.32% | 57.4만 |
|---|
| 2025.10.27 | ₩69,861 | ₩69,861 | ₩64,092 | ₩64,306 | -7.95% | 48.3만 |
|---|
| 2025.10.24 | ₩72,425 | ₩74,668 | ₩70,074 | ₩74,347 | +2.65% | 52.9만 |
|---|
| 2025.10.23 | ₩66,229 | ₩76,911 | ₩66,229 | ₩75,415 | +13.87% | 99.3만 |
|---|
| 2025.10.22 | ₩60,354 | ₩69,647 | ₩60,354 | ₩64,520 | +6.90% | 79.6만 |
|---|
| 2025.10.21 | ₩58,965 | ₩61,315 | ₩58,196 | ₩59,392 | +0.72% | 47.5만 |
|---|
| 2025.10.20 | ₩58,751 | ₩59,820 | ₩55,013 | ₩58,965 | +0.36% | 74.9만 |
|---|
| 2025.10.17 | ₩64,306 | ₩67,511 | ₩62,832 | ₩66,015 | +2.66% | 74만 |
|---|
| 2025.10.16 | ₩61,956 | ₩63,644 | ₩56,829 | ₩62,383 | +0.69% | 85.9만 |
|---|
| 2025.10.15 | ₩60,674 | ₩64,627 | ₩59,392 | ₩61,956 | +2.11% | 82.6만 |
|---|
| 2025.10.14 | ₩61,956 | ₩64,413 | ₩59,392 | ₩64,092 | +3.45% | 63.2만 |
|---|
| 2025.10.13 | ₩60,461 | ₩62,170 | ₩58,431 | ₩60,461 | 0.00% | 55.7만 |
|---|
| 2025.10.10 | ₩55,120 | ₩65,695 | ₩54,479 | ₩65,374 | +18.60% | 102.7만 |
|---|