시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2x Short MSTR ETF 과거 주가
Defiance Daily Target 2x Short MSTR ETF · SMST · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2x Short MSTR ETF · SMST · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,204 | ₩18,116 | ₩16,352 | ₩17,217 | +0.08% | 118.4만 |
| 2026.10.08 | ₩18,156 | ₩18,960 | ₩17,459 | ₩17,968 | -1.03% | 179.3만 |
| 2026.10.07 | ₩16,721 | ₩17,646 | ₩16,547 | ₩17,472 | +4.49% | 200.5만 |
| 2026.10.06 | ₩15,313 | ₩15,686 | ₩14,656 | ₩15,434 | +0.79% | 156.8만 |
| 2026.10.05 | ₩15,487 | ₩16,332 | ₩15,112 | ₩15,434 | -0.35% | 118.2만 |
| 2026.10.02 | ₩15,179 | ₩17,190 | ₩14,348 | ₩16,305 | +7.42% | 211.6만 |
| 2026.10.01 | ₩17,914 | ₩18,116 | ₩16,071 | ₩16,296 | -9.03% | 187만 |
| 2026.09.30 | ₩16,305 | ₩18,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,022 |
| +10.53% |
| 143.3만 |
| 2026.09.29 | ₩16,211 | ₩18,183 | ₩16,211 | ₩17,707 | +9.22% | 129.1만 |
|---|
| 2026.09.28 | ₩17,056 | ₩17,593 | ₩16,198 | ₩17,123 | +0.39% | 185.1만 |
|---|
| 2026.09.25 | ₩16,144 | ₩17,204 | ₩16,138 | ₩16,869 | +4.49% | 180.3만 |
|---|
| 2026.09.24 | ₩16,292 | ₩16,914 | ₩15,595 | ₩16,252 | -0.25% | 228.9만 |
|---|
| 2026.09.23 | ₩15,300 | ₩16,205 | ₩14,844 | ₩16,091 | +5.17% | 391.8만 |
|---|
| 2026.09.22 | ₩15,259 | ₩15,259 | ₩14,589 | ₩15,246 | -0.09% | 243.7만 |
|---|
| 2026.09.21 | ₩15,957 | ₩15,981 | ₩14,871 | ₩15,031 | -5.80% | 322.7만 |
|---|
| 2026.09.18 | ₩26,040 | ₩26,040 | ₩18,504 | ₩18,558 | -28.73% | 381.9만 |
|---|
| 2026.09.17 | ₩28,776 | ₩29,772 | ₩27,086 | ₩27,515 | -4.38% | 86.4만 |
|---|
| 2026.09.16 | ₩29,098 | ₩31,833 | ₩28,749 | ₩30,626 | +5.25% | 111.7만 |
|---|
| 2026.09.15 | ₩28,320 | ₩30,707 | ₩27,555 | ₩29,004 | +2.41% | 104.8만 |
|---|
| 2026.09.14 | ₩28,856 | ₩28,950 | ₩26,022 | ₩26,228 | -9.11% | 79만 |
|---|
| 2026.09.11 | ₩29,098 | ₩29,677 | ₩25,705 | ₩28,896 | -0.69% | 84.4만 |
|---|
| 2026.09.10 | ₩30,157 | ₩30,760 | ₩28,655 | ₩29,969 | -0.62% | 79.9만 |
|---|
| 2026.09.09 | ₩24,753 | ₩28,373 | ₩24,753 | ₩28,266 | +14.19% | 83.5만 |
|---|
| 2026.09.08 | ₩26,422 | ₩27,220 | ₩25,879 | ₩26,791 | +1.40% | 88.4만 |
|---|
| 2026.09.04 | ₩26,416 | ₩26,496 | ₩24,163 | ₩24,740 | -6.35% | 139.9만 |
|---|
| 2026.09.03 | ₩34,133 | ₩34,133 | ₩24,016 | ₩24,083 | -29.44% | 243.6만 |
|---|
| 2026.09.02 | ₩36,902 | ₩38,068 | ₩36,204 | ₩37,116 | +0.58% | 66.1만 |
|---|
| 2026.09.01 | ₩34,528 | ₩36,687 | ₩33,750 | ₩36,057 | +4.43% | 84만 |
|---|
| 2026.08.31 | ₩34,662 | ₩36,204 | ₩31,967 | ₩32,182 | -7.16% | 80.5만 |
|---|
| 2026.08.28 | ₩32,222 | ₩35,762 | ₩31,471 | ₩35,266 | +9.45% | 155.6만 |
|---|
| 2026.08.27 | ₩37,787 | ₩39,235 | ₩29,325 | ₩30,787 | -18.52% | 225.1만 |
|---|
| 2026.08.26 | ₩40,214 | ₩41,486 | ₩38,698 | ₩40,039 | -0.43% | 84.5만 |
|---|
| 2026.08.25 | ₩43,351 | ₩43,579 | ₩36,848 | ₩37,901 | -12.57% | 98.8만 |
|---|
| 2026.08.24 | ₩41,863 | ₩43,150 | ₩37,049 | ₩40,723 | -2.72% | 49.1만 |
|---|
| 2026.08.21 | ₩42,936 | ₩46,169 | ₩40,964 | ₩43,190 | +0.59% | 106.7만 |
|---|
| 2026.08.20 | ₩49,010 | ₩54,036 | ₩48,272 | ₩49,428 | +0.85% | 62.8만 |
|---|
| 2026.08.19 | ₩74,822 | ₩75,157 | ₩54,172 | ₩58,477 | -21.85% | 62.7만 |
|---|
| 2026.08.18 | ₩73,481 | ₩78,443 | ₩71,068 | ₩78,207 | +6.43% | 17.9만 |
|---|
| 2026.08.17 | ₩78,255 | ₩78,832 | ₩69,727 | ₩71,058 | -9.20% | 19.7만 |
|---|
| 2026.08.14 | ₩76,378 | ₩80,789 | ₩75,599 | ₩78,829 | +3.21% | 18.1만 |
|---|
| 2026.08.13 | ₩77,008 | ₩77,343 | ₩70,022 | ₩72,670 | -5.63% | 24.2만 |
|---|
| 2026.08.12 | ₩72,985 | ₩77,021 | ₩71,872 | ₩76,352 | +4.61% | 21.3만 |
|---|
| 2026.08.11 | ₩73,012 | ₩76,016 | ₩70,008 | ₩74,675 | +2.28% | 18.3만 |
|---|
| 2026.08.10 | ₩69,620 | ₩74,192 | ₩68,104 | ₩72,612 | +4.30% | 18.9만 |
|---|
| 2026.08.07 | ₩66,121 | ₩73,750 | ₩61,024 | ₩69,189 | +4.64% | 37.7만 |
|---|
| 2026.08.06 | ₩75,111 | ₩76,109 | ₩71,880 | ₩73,803 | -1.74% | 16.2만 |
|---|
| 2026.08.05 | ₩72,409 | ₩75,184 | ₩70,826 | ₩71,302 | -1.53% | 22.4만 |
|---|
| 2026.08.04 | ₩79,113 | ₩79,784 | ₩72,630 | ₩72,775 | -8.01% | 14.2만 |
|---|
| 2026.08.03 | ₩82,868 | ₩84,390 | ₩75,761 | ₩77,504 | -6.47% | 18.9만 |
|---|
| 2026.07.31 | ₩77,745 | ₩86,381 | ₩77,544 | ₩79,923 | +2.80% | 28.9만 |
|---|
| 2026.07.30 | ₩78,255 | ₩79,556 | ₩73,052 | ₩73,750 | -5.76% | 32.5만 |
|---|
| 2026.07.29 | ₩76,968 | ₩81,661 | ₩71,282 | ₩81,124 | +5.40% | 23.1만 |
|---|
| 2026.07.28 | ₩78,369 | ₩81,276 | ₩73,750 | ₩76,954 | -1.81% | 20.1만 |
|---|
| 2026.07.27 | ₩80,789 | ₩82,009 | ₩72,422 | ₩73,522 | -9.00% | 34.6만 |
|---|
| 2026.07.24 | ₩84,363 | ₩89,941 | ₩83,069 | ₩86,438 | +2.46% | 28.3만 |
|---|
| 2026.07.23 | ₩77,772 | ₩85,147 | ₩77,772 | ₩83,122 | +6.88% | 30만 |
|---|
| 2026.07.22 | ₩72,851 | ₩76,431 | ₩71,296 | ₩73,817 | +1.33% | 15.4만 |
|---|
| 2026.07.21 | ₩71,899 | ₩74,299 | ₩67,085 | ₩71,457 | -0.62% | 29.4만 |
|---|
| 2026.07.20 | ₩82,304 | ₩82,801 | ₩72,945 | ₩77,908 | -5.34% | 21.7만 |
|---|
| 2026.07.17 | ₩90,444 | ₩91,382 | ₩81,916 | ₩83,239 | -7.97% | 17.1만 |
|---|
| 2026.07.16 | ₩82,197 | ₩85,442 | ₩80,720 | ₩84,973 | +3.38% | 13.9만 |
|---|
| 2026.07.15 | ₩75,519 | ₩80,722 | ₩72,181 | ₩78,939 | +4.53% | 14만 |
|---|
| 2026.07.14 | ₩85,100 | ₩86,488 | ₩78,416 | ₩78,791 | -7.41% | 18만 |
|---|
| 2026.07.13 | ₩91,047 | ₩92,991 | ₩87,132 | ₩89,639 | -1.55% | 11.6만 |
|---|
| 2026.07.10 | ₩78,107 | ₩87,373 | ₩75,157 | ₩85,161 | +9.03% | 29만 |
|---|
| 2026.07.09 | ₩86,676 | ₩88,499 | ₩81,379 | ₩86,609 | -0.08% | 15.5만 |
|---|
| 2026.07.08 | ₩86,756 | ₩90,243 | ₩84,845 | ₩86,770 | +0.02% | 26만 |
|---|
| 2026.07.07 | ₩76,029 | ₩81,554 | ₩71,980 | ₩80,990 | +6.53% | 38.7만 |
|---|
| 2026.07.06 | ₩84,638 | ₩85,571 | ₩70,223 | ₩75,828 | -10.41% | 44.2만 |
|---|
| 2026.07.02 | ₩77,343 | ₩82,076 | ₩69,190 | ₩75,774 | -2.03% | 42.8만 |
|---|
| 2026.07.01 | ₩104,805 | ₩104,805 | ₩78,134 | ₩89,988 | -14.14% | 48만 |
|---|
| 2026.06.30 | ₩107,339 | ₩113,628 | ₩103,772 | ₩106,266 | -1.00% | 26.9만 |
|---|
| 2026.06.29 | ₩115,505 | ₩124,536 | ₩89,700 | ₩93,957 | -18.66% | 37.8만 |
|---|
| 2026.06.26 | ₩123,162 | ₩128,244 | ₩111,965 | ₩127,225 | +3.30% | 39.2만 |
|---|
| 2026.06.25 | ₩99,227 | ₩119,340 | ₩99,227 | ₩118,039 | +18.96% | 42.3만 |
|---|
| 2026.06.24 | ₩86,796 | ₩102,726 | ₩85,728 | ₩99,656 | +14.82% | 55.1만 |
|---|
| 2026.06.23 | ₩80,702 | ₩84,611 | ₩78,738 | ₩84,074 | +4.18% | 30.3만 |
|---|
| 2026.06.22 | ₩67,675 | ₩78,979 | ₩62,955 | ₩76,539 | +13.10% | 31.1만 |
|---|
| 2026.06.18 | ₩66,710 | ₩77,772 | ₩66,629 | ₩72,342 | +8.44% | 33.4만 |
|---|
| 2026.06.17 | ₩61,856 | ₩67,876 | ₩59,093 | ₩67,756 | +9.54% | 57.7만 |
|---|
| 2026.06.16 | ₩56,640 | ₩61,919 | ₩54,320 | ₩61,821 | +9.15% | 19.9만 |
|---|
| 2026.06.15 | ₩52,671 | ₩55,178 | ₩49,737 | ₩54,668 | +3.79% | 32만 |
|---|
| 2026.06.12 | ₩67,045 | ₩69,375 | ₩56,760 | ₩62,084 | -7.40% | 38.8만 |
|---|
| 2026.06.11 | ₩71,095 | ₩74,889 | ₩64,792 | ₩65,999 | -7.17% | 33.9만 |
|---|
| 2026.06.10 | ₩71,054 | ₩72,207 | ₩65,704 | ₩72,207 | +1.62% | 35만 |
|---|
| 2026.06.09 | ₩64,484 | ₩73,133 | ₩62,352 | ₩70,089 | +8.69% | 43.4만 |
|---|
| 2026.06.08 | ₩62,258 | ₩64,819 | ₩58,490 | ₩60,555 | -2.74% | 40.4만 |
|---|
| 2026.06.05 | ₩65,168 | ₩74,004 | ₩63,760 | ₩68,077 | +4.47% | 53.8만 |
|---|
| 2026.06.04 | ₩63,438 | ₩63,733 | ₩58,195 | ₩60,099 | -5.26% | 43.9만 |
|---|
| 2026.06.03 | ₩56,278 | ₩63,022 | ₩53,368 | ₩62,848 | +11.68% | 61.4만 |
|---|
| 2026.06.02 | ₩51,356 | ₩56,492 | ₩51,303 | ₩55,151 | +7.39% | 61.8만 |
|---|
| 2026.06.01 | ₩47,454 | ₩49,586 | ₩44,625 | ₩46,838 | -1.30% | 32.1만 |
|---|
| 2026.05.29 | ₩47,320 | ₩48,393 | ₩40,066 | ₩41,622 | -12.04% | 43.9만 |
|---|
| 2026.05.28 | ₩48,011 | ₩50,740 | ₩45,269 | ₩46,342 | -3.48% | 46.2만 |
|---|
| 2026.05.27 | ₩43,914 | ₩45,074 | ₩43,164 | ₩44,813 | +2.05% | 23.1만 |
|---|
| 2026.05.26 | ₩41,313 | ₩42,332 | ₩38,350 | ₩41,903 | +1.43% | 25.4만 |
|---|
| 2026.05.22 | ₩39,798 | ₩42,252 | ₩39,396 | ₩41,823 | +5.09% | 27.4만 |
|---|
| 2026.05.21 | ₩40,240 | ₩40,763 | ₩37,923 | ₩39,557 | -1.70% | 27.9만 |
|---|
| 2026.05.20 | ₩39,168 | ₩40,388 | ₩37,679 | ₩39,195 | +0.07% | 24.7만 |
|---|
| 2026.05.19 | ₩40,294 | ₩40,495 | ₩37,800 | ₩39,731 | -1.40% | 44.8만 |
|---|
| 2026.05.18 | ₩38,001 | ₩40,723 | ₩38,001 | ₩38,779 | +2.05% | 59.1만 |
|---|
| 2026.05.15 | ₩33,187 | ₩35,976 | ₩33,127 | ₩34,676 | +4.48% | 65.4만 |
|---|
| 2026.05.14 | ₩34,984 | ₩36,451 | ₩29,285 | ₩31,498 | -9.97% | 87.7만 |
|---|
| 2026.05.13 | ₩33,697 | ₩35,970 | ₩33,683 | ₩35,024 | +3.94% | 74.3만 |
|---|
| 2026.05.12 | ₩30,814 | ₩34,126 | ₩30,452 | ₩32,758 | +6.31% | 51.8만 |
|---|
| 2026.05.11 | ₩31,565 | ₩33,925 | ₩29,071 | ₩29,352 | -7.01% | 44.9만 |
|---|
| 2026.05.08 | ₩35,695 | ₩36,191 | ₩32,168 | ₩32,208 | -9.77% | 115.4만 |
|---|
| 2026.05.07 | ₩33,804 | ₩36,794 | ₩33,804 | ₩35,212 | +4.17% | 49.3만 |
|---|
| 2026.05.06 | ₩33,549 | ₩34,635 | ₩32,450 | ₩32,879 | -2.00% | 45만 |
|---|
| 2026.05.05 | ₩32,289 | ₩34,032 | ₩31,618 | ₩32,859 | +1.76% | 64만 |
|---|
| 2026.05.04 | ₩35,748 | ₩36,298 | ₩33,201 | ₩33,965 | -4.99% | 65.3만 |
|---|
| 2026.05.01 | ₩40,187 | ₩40,589 | ₩35,132 | ₩36,808 | -8.41% | 75.2만 |
|---|
| 2026.04.30 | ₩45,416 | ₩46,744 | ₩42,279 | ₩42,989 | -5.34% | 41.4만 |
|---|
| 2026.04.29 | ₩43,459 | ₩48,294 | ₩43,365 | ₩47,347 | +8.95% | 41.7만 |
|---|
| 2026.04.28 | ₩44,411 | ₩46,368 | ₩42,855 | ₩43,365 | -2.36% | 35.4만 |
|---|
| 2026.04.27 | ₩41,018 | ₩42,480 | ₩38,685 | ₩41,514 | +1.21% | 37.6만 |
|---|
| 2026.04.24 | ₩38,269 | ₩41,809 | ₩38,082 | ₩40,763 | +6.52% | 29.5만 |
|---|
| 2026.04.23 | ₩38,846 | ₩40,535 | ₩36,741 | ₩40,200 | +3.49% | 46.3만 |
|---|
| 2026.04.22 | ₩39,892 | ₩39,892 | ₩35,279 | ₩37,357 | -6.35% | 81.1만 |
|---|
| 2026.04.21 | ₩43,244 | ₩46,100 | ₩41,675 | ₩45,993 | +6.36% | 35만 |
|---|
| 2026.04.20 | ₩47,153 | ₩48,256 | ₩42,547 | ₩42,654 | -9.54% | 45만 |
|---|
| 2026.04.17 | ₩54,655 | ₩54,977 | ₩39,852 | ₩44,920 | -17.81% | 94.4만 |
|---|
| 2026.04.16 | ₩64,323 | ₩67,461 | ₩58,812 | ₩58,866 | -8.48% | 31.2만 |
|---|
| 2026.04.15 | ₩67,420 | ₩70,317 | ₩63,827 | ₩63,901 | -5.22% | 22.7만 |
|---|
| 2026.04.14 | ₩69,465 | ₩71,349 | ₩63,036 | ₩70,022 | +0.80% | 30.5만 |
|---|
| 2026.04.13 | ₩82,975 | ₩85,147 | ₩75,882 | ₩75,922 | -8.50% | 25.3만 |
|---|
| 2026.04.10 | ₩78,443 | ₩82,190 | ₩76,190 | ₩80,534 | +2.67% | 15.4만 |
|---|
| 2026.04.09 | ₩81,956 | ₩84,423 | ₩76,468 | ₩80,614 | -1.64% | 34.4만 |
|---|
| 2026.04.08 | ₩73,642 | ₩84,394 | ₩72,623 | ₩81,205 | +10.27% | 29.7만 |
|---|
| 2026.04.07 | ₩85,885 | ₩91,141 | ₩84,136 | ₩88,003 | +2.47% | 21.3만 |
|---|
| 2026.04.06 | ₩88,137 | ₩89,820 | ₩81,694 | ₩82,653 | -6.22% | 19.1만 |
|---|
| 2026.04.02 | ₩95,780 | ₩100,172 | ₩91,557 | ₩95,579 | -0.21% | 18.8만 |
|---|
| 2026.04.01 | ₩85,952 | ₩92,522 | ₩85,952 | ₩90,631 | +5.44% | 24.3만 |
|---|
| 2026.03.31 | ₩90,551 | ₩98,958 | ₩87,547 | ₩87,936 | -2.89% | 29.3만 |
|---|
| 2026.03.30 | ₩82,050 | ₩94,017 | ₩81,138 | ₩93,340 | +13.76% | 17.5만 |
|---|
| 2026.03.27 | ₩82,063 | ₩89,405 | ₩81,781 | ₩86,964 | +5.97% | 27.6만 |
|---|
| 2026.03.26 | ₩75,399 | ₩79,113 | ₩72,717 | ₩79,006 | +4.78% | 17.1만 |
|---|
| 2026.03.25 | ₩71,215 | ₩75,090 | ₩67,568 | ₩72,606 | +1.95% | 18.1만 |
|---|
| 2026.03.24 | ₩73,468 | ₩77,839 | ₩72,006 | ₩75,939 | +3.36% | 14만 |
|---|
| 2026.03.23 | ₩73,709 | ₩78,728 | ₩71,966 | ₩73,723 | +0.02% | 27.9만 |
|---|
| 2026.03.20 | ₩72,818 | ₩78,282 | ₩72,818 | ₩76,606 | +5.20% | 22.8만 |
|---|
| 2026.03.19 | ₩77,169 | ₩79,247 | ₩72,583 | ₩74,232 | -3.81% | 29.5만 |
|---|
| 2026.03.18 | ₩67,622 | ₩71,765 | ₩66,616 | ₩71,644 | +5.95% | 40만 |
|---|
| 2026.03.17 | ₩67,045 | ₩67,923 | ₩61,911 | ₩63,371 | -5.48% | 41.9만 |
|---|
| 2026.03.16 | ₩68,145 | ₩70,397 | ₩65,369 | ₩65,972 | -3.19% | 58.4만 |
|---|
| 2026.03.13 | ₩69,666 | ₩75,519 | ₩66,120 | ₩74,541 | +7.00% | 48.2만 |
|---|
| 2026.03.12 | ₩77,276 | ₩81,218 | ₩75,707 | ₩77,236 | -0.05% | 22.4만 |
|---|
| 2026.03.11 | ₩74,447 | ₩79,247 | ₩71,403 | ₩76,257 | +2.43% | 19만 |
|---|
| 2026.03.10 | ₩72,060 | ₩78,537 | ₩71,711 | ₩76,136 | +5.66% | 33.1만 |
|---|
| 2026.03.09 | ₩79,019 | ₩79,837 | ₩74,152 | ₩75,479 | -4.48% | 33.5만 |
|---|
| 2026.03.06 | ₩80,803 | ₩83,994 | ₩79,448 | ₩82,184 | +1.71% | 33.5만 |
|---|
| 2026.03.05 | ₩70,531 | ₩77,383 | ₩69,418 | ₩75,479 | +7.02% | 47.2만 |
|---|
| 2026.03.04 | ₩73,870 | ₩74,648 | ₩65,302 | ₩69,217 | -6.30% | 63만 |
|---|
| 2026.03.03 | ₩86,743 | ₩93,099 | ₩82,814 | ₩87,601 | +0.99% | 31.1만 |
|---|
| 2026.03.02 | ₩93,816 | ₩94,480 | ₩78,208 | ₩81,580 | -13.04% | 34.4만 |
|---|
| 2026.02.27 | ₩94,010 | ₩95,445 | ₩91,691 | ₩92,696 | -1.40% | 29.9만 |
|---|
| 2026.02.26 | ₩87,963 | ₩94,453 | ₩85,684 | ₩88,245 | +0.32% | 36.6만 |
|---|
| 2026.02.25 | ₩95,687 | ₩96,239 | ₩82,050 | ₩85,657 | -10.48% | 48.8만 |
|---|
| 2026.02.24 | ₩109,176 | ₩114,074 | ₩100,795 | ₩103,933 | -4.80% | 36.5만 |
|---|
| 2026.02.23 | ₩99,830 | ₩106,950 | ₩96,165 | ₩105,650 | +5.83% | 36.9만 |
|---|
| 2026.02.20 | ₩96,102 | ₩97,194 | ₩87,561 | ₩95,070 | -1.07% | 30.2만 |
|---|
| 2026.02.19 | ₩107,627 | ₩109,954 | ₩96,706 | ₩97,416 | -9.49% | 32.5만 |
|---|
| 2026.02.18 | ₩101,432 | ₩107,272 | ₩94,024 | ₩104,791 | +3.31% | 34.8만 |
|---|
| 2026.02.17 | ₩99,173 | ₩103,249 | ₩94,600 | ₩99,374 | +0.20% | 29.7만 |
|---|
| 2026.02.13 | ₩105,355 | ₩107,151 | ₩89,960 | ₩92,361 | -12.33% | 50.3만 |
|---|
| 2026.02.12 | ₩104,738 | ₩116,538 | ₩103,209 | ₩112,569 | +7.48% | 61.2만 |
|---|
| 2026.02.11 | ₩96,505 | ₩110,369 | ₩96,505 | ₩107,057 | +10.94% | 68.3만 |
|---|
| 2026.02.10 | ₩95,874 | ₩97,550 | ₩89,257 | ₩97,135 | +1.31% | 41.3만 |
|---|
| 2026.02.09 | ₩105,931 | ₩108,700 | ₩88,891 | ₩90,028 | -15.01% | 66.2만 |
|---|
| 2026.02.06 | ₩170,200 | ₩170,200 | ₩93,139 | ₩95,713 | -43.76% | 104.9만 |
|---|
| 2026.02.05 | ₩168,947 | ₩206,712 | ₩165,480 | ₩200,853 | +18.89% | 99.6만 |
|---|
| 2026.02.04 | ₩146,527 | ₩165,373 | ₩145,725 | ₩148,572 | +1.40% | 63.2만 |
|---|
| 2026.02.03 | ₩127,479 | ₩152,112 | ₩127,479 | ₩139,829 | +9.69% | 64만 |
|---|
| 2026.02.02 | ₩128,324 | ₩130,295 | ₩116,243 | ₩128,311 | -0.01% | 46.7만 |
|---|
| 2026.01.30 | ₩130,537 | ₩130,537 | ₩111,000 | ₩113,132 | -13.33% | 53.6만 |
|---|
| 2026.01.29 | ₩108,184 | ₩129,705 | ₩108,184 | ₩125,119 | +15.65% | 62.6만 |
|---|
| 2026.01.28 | ₩96,967 | ₩106,079 | ₩95,606 | ₩104,724 | +8.00% | 31.8만 |
|---|
| 2026.01.27 | ₩102,780 | ₩106,722 | ₩100,715 | ₩100,755 | -1.97% | 26.5만 |
|---|
| 2026.01.26 | ₩103,182 | ₩104,537 | ₩98,221 | ₩102,171 | -0.98% | 23.2만 |
|---|
| 2026.01.23 | ₩101,828 | ₩104,617 | ₩91,852 | ₩99,068 | -2.71% | 32.8만 |
|---|
| 2026.01.22 | ₩97,845 | ₩103,786 | ₩97,758 | ₩101,922 | +4.17% | 30.1만 |
|---|
| 2026.01.21 | ₩101,922 | ₩108,613 | ₩96,303 | ₩98,422 | -3.43% | 38.1만 |
|---|
| 2026.01.20 | ₩98,556 | ₩104,590 | ₩97,752 | ₩103,330 | +4.84% | 34.8만 |
|---|
| 2026.01.16 | ₩90,980 | ₩95,821 | ₩89,210 | ₩89,277 | -1.87% | 21.9만 |
|---|
| 2026.01.15 | ₩85,415 | ₩93,273 | ₩85,080 | ₩92,482 | +8.27% | 51.9만 |
|---|
| 2026.01.14 | ₩85,616 | ₩87,909 | ₩73,194 | ₩84,584 | -1.21% | 100.7만 |
|---|
| 2026.01.13 | ₩102,297 | ₩104,590 | ₩90,538 | ₩91,114 | -10.93% | 40.2만 |
|---|
| 2026.01.12 | ₩114,459 | ₩116,055 | ₩103,163 | ₩105,542 | -7.79% | 26.9만 |
|---|
| 2026.01.09 | ₩101,372 | ₩114,604 | ₩100,561 | ₩112,314 | +10.79% | 41.8만 |
|---|
| 2026.01.08 | ₩111,804 | ₩115,022 | ₩96,075 | ₩100,755 | -9.88% | 55.4만 |
|---|
| 2026.01.07 | ₩105,703 | ₩112,367 | ₩96,136 | ₩107,701 | +1.89% | 55.9만 |
|---|
| 2026.01.06 | ₩102,378 | ₩118,160 | ₩101,908 | ₩113,145 | +10.52% | 33.4만 |
|---|
| 2026.01.05 | ₩107,513 | ₩110,314 | ₩100,702 | ₩105,006 | -2.33% | 32만 |
|---|
| 2026.01.02 | ₩119,716 | ₩128,016 | ₩110,544 | ₩115,733 | -3.33% | 37.7만 |
|---|
| 2025.12.31 | ₩118,589 | ₩125,259 | ₩117,329 | ₩124,436 | +4.93% | 28.4만 |
|---|
| 2025.12.30 | ₩119,085 | ₩121,345 | ₩113,440 | ₩118,910 | -0.15% | 22.9만 |
|---|
| 2025.12.29 | ₩115,666 | ₩119,474 | ₩108,814 | ₩119,407 | +3.23% | 27.4만 |
|---|
| 2025.12.26 | ₩112,649 | ₩120,936 | ₩112,649 | ₩114,379 | +1.54% | 25.2만 |
|---|
| 2025.12.24 | ₩117,503 | ₩120,011 | ₩114,218 | ₩114,754 | -2.34% | 10.3만 |
|---|
| 2025.12.23 | ₩110,644 | ₩117,614 | ₩109,954 | ₩115,948 | +4.79% | 26.6만 |
|---|
| 2025.12.22 | ₩101,774 | ₩108,599 | ₩99,736 | ₩107,487 | +5.61% | 44.2만 |
|---|
| 2025.12.19 | ₩109,578 | ₩111,965 | ₩103,062 | ₩107,540 | -1.86% | 42.9만 |
|---|
| 2025.12.18 | ₩103,249 | ₩118,174 | ₩100,997 | ₩116,779 | +13.10% | 55.6만 |
|---|
| 2025.12.17 | ₩104,402 | ₩114,003 | ₩100,889 | ₩114,003 | +9.20% | 42.6만 |
|---|
| 2025.12.16 | ₩107,976 | ₩112,649 | ₩99,669 | ₩105,368 | -2.42% | 49.1만 |
|---|
| 2025.12.15 | ₩97,671 | ₩114,178 | ₩97,229 | ₩112,569 | +15.25% | 52.7만 |
|---|
| 2025.12.12 | ₩90,819 | ₩97,081 | ₩88,419 | ₩96,786 | +6.57% | 28.4만 |
|---|
| 2025.12.11 | ₩93,890 | ₩101,694 | ₩90,028 | ₩90,189 | -3.94% | 55.1만 |
|---|
| 2025.12.10 | ₩84,946 | ₩91,168 | ₩83,404 | ₩88,955 | +4.72% | 37.9만 |
|---|
| 2025.12.09 | ₩92,254 | ₩93,863 | ₩76,096 | ₩85,161 | -7.69% | 64.9만 |
|---|
| 2025.12.08 | ₩92,401 | ₩96,263 | ₩88,499 | ₩90,336 | -2.23% | 32.6만 |
|---|
| 2025.12.05 | ₩91,624 | ₩98,020 | ₩89,438 | ₩95,526 | +4.26% | 58.8만 |
|---|
| 2025.12.04 | ₩88,231 | ₩92,066 | ₩84,410 | ₩88,687 | +0.52% | 39.5만 |
|---|
| 2025.12.03 | ₩92,140 | ₩96,156 | ₩84,705 | ₩86,810 | -5.78% | 44.2만 |
|---|
| 2025.12.02 | ₩98,395 | ₩99,186 | ₩85,630 | ₩94,520 | -3.94% | 84.5만 |
|---|
| 2025.12.01 | ₩110,034 | ₩124,395 | ₩105,717 | ₩106,146 | -3.53% | 91.3만 |
|---|
| 2025.11.28 | ₩93,729 | ₩102,498 | ₩88,478 | ₩100,165 | +6.87% | 65.3만 |
|---|
| 2025.11.26 | ₩103,853 | ₩109,168 | ₩95,874 | ₩102,150 | -1.64% | 40.7만 |
|---|
| 2025.11.25 | ₩104,637 | ₩111,992 | ₩101,466 | ₩106,186 | +1.48% | 51.7만 |
|---|
| 2025.11.24 | ₩108,177 | ₩115,571 | ₩98,073 | ₩98,972 | -8.51% | 61.2만 |
|---|
| 2025.11.21 | ₩107,419 | ₩114,573 | ₩97,765 | ₩110,034 | +2.43% | 97.1만 |
|---|
| 2025.11.20 | ₩86,770 | ₩107,735 | ₩86,166 | ₩102,351 | +17.96% | 105.4만 |
|---|
| 2025.11.19 | ₩81,185 | ₩96,545 | ₩80,186 | ₩92,965 | +14.51% | 85.2만 |
|---|
| 2025.11.18 | ₩87,159 | ₩87,433 | ₩71,644 | ₩77,692 | -10.86% | 92.1만 |
|---|
| 2025.11.17 | ₩86,287 | ₩92,991 | ₩80,937 | ₩88,211 | +2.23% | 80.6만 |
|---|
| 2025.11.14 | ₩84,061 | ₩88,258 | ₩77,926 | ₩84,651 | +0.70% | 93.1만 |
|---|
| 2025.11.13 | ₩68,627 | ₩78,872 | ₩67,487 | ₩77,933 | +13.56% | 76.5만 |
|---|
| 2025.11.12 | ₩62,969 | ₩70,920 | ₩62,835 | ₩68,238 | +8.37% | 39.9만 |
|---|
| 2025.11.11 | ₩62,245 | ₩64,732 | ₩60,633 | ₩64,438 | +3.52% | 42.7만 |
|---|
| 2025.11.10 | ₩55,688 | ₩62,687 | ₩55,661 | ₩60,703 | +9.01% | 38.7만 |
|---|
| 2025.11.07 | ₩69,418 | ₩70,746 | ₩58,249 | ₩59,187 | -14.74% | 51.5만 |
|---|
| 2025.11.06 | ₩55,406 | ₩62,620 | ₩55,406 | ₩61,976 | +11.86% | 85.2만 |
|---|
| 2025.11.05 | ₩56,318 | ₩58,006 | ₩54,036 | ₩54,186 | -3.79% | 59.7만 |
|---|
| 2025.11.04 | ₩55,017 | ₩58,364 | ₩53,690 | ₩58,034 | +5.48% | 83.9만 |
|---|
| 2025.11.03 | ₩51,477 | ₩52,907 | ₩49,265 | ₩51,332 | -0.28% | 57.6만 |
|---|
| 2025.10.31 | ₩49,385 | ₩52,228 | ₩46,501 | ₩49,359 | -0.05% | 95.5만 |
|---|
| 2025.10.30 | ₩50,552 | ₩56,157 | ₩50,176 | ₩56,063 | +10.90% | 64.9만 |
|---|
| 2025.10.29 | ₩45,738 | ₩49,064 | ₩45,349 | ₩48,675 | +6.42% | 51.8만 |
|---|
| 2025.10.28 | ₩42,721 | ₩46,274 | ₩42,171 | ₩45,752 | +7.09% | 53.2만 |
|---|
| 2025.10.27 | ₩41,514 | ₩43,351 | ₩41,380 | ₩42,600 | +2.62% | 50.4만 |
|---|
| 2025.10.24 | ₩43,955 | ₩45,591 | ₩43,646 | ₩44,612 | +1.49% | 40.7만 |
|---|
| 2025.10.23 | ₩45,805 | ₩48,031 | ₩44,652 | ₩45,979 | +0.38% | 71.1만 |
|---|
| 2025.10.22 | ₩43,847 | ₩48,549 | ₩42,748 | ₩47,361 | +8.01% | 89.6만 |
|---|
| 2025.10.21 | ₩44,169 | ₩44,612 | ₩40,482 | ₩41,568 | -5.89% | 61.8만 |
|---|
| 2025.10.20 | ₩43,110 | ₩43,673 | ₩40,240 | ₩43,150 | +0.09% | 71.3만 |
|---|
| 2025.10.17 | ₩48,903 | ₩48,916 | ₩44,357 | ₩45,282 | -7.40% | 201.1만 |
|---|
| 2025.10.16 | ₩42,560 | ₩47,796 | ₩42,171 | ₩47,334 | +11.22% | 107.1만 |
|---|
| 2025.10.15 | ₩41,809 | ₩44,075 | ₩40,200 | ₩43,566 | +4.20% | 82.7만 |
|---|
| 2025.10.14 | ₩42,386 | ₩43,271 | ₩39,583 | ₩42,426 | +0.09% | 86.9만 |
|---|
| 2025.10.13 | ₩41,541 | ₩42,869 | ₩38,739 | ₩38,832 | -6.52% | 76.8만 |
|---|
| 2025.10.10 | ₩37,331 | ₩42,077 | ₩37,331 | ₩41,796 | +11.96% | 116.3만 |
|---|