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 | ₩17,137 | ₩18,046 | ₩16,289 | ₩17,151 | +0.08% | 118.4만 |
| 2026.10.08 | ₩18,086 | ₩18,887 | ₩17,391 | ₩17,899 | -1.03% | 179.3만 |
| 2026.10.07 | ₩16,657 | ₩17,578 | ₩16,483 | ₩17,405 | +4.49% | 200.5만 |
| 2026.10.06 | ₩15,254 | ₩15,625 | ₩14,600 | ₩15,374 | +0.79% | 156.8만 |
| 2026.10.05 | ₩15,428 | ₩16,269 | ₩15,054 | ₩15,374 | -0.35% | 118.2만 |
| 2026.10.02 | ₩15,120 | ₩17,124 | ₩14,292 | ₩16,242 | +7.42% | 211.6만 |
| 2026.10.01 | ₩17,845 | ₩18,046 | ₩16,009 | ₩16,233 | -9.03% | 187만 |
| 2026.09.30 | ₩16,242 | ₩18,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,952 |
| +10.53% |
| 143.3만 |
| 2026.09.29 | ₩16,149 | ₩18,112 | ₩16,149 | ₩17,638 | +9.22% | 129.1만 |
|---|
| 2026.09.28 | ₩16,990 | ₩17,525 | ₩16,136 | ₩17,057 | +0.39% | 185.1만 |
|---|
| 2026.09.25 | ₩16,082 | ₩17,137 | ₩16,076 | ₩16,803 | +4.49% | 180.3만 |
|---|
| 2026.09.24 | ₩16,229 | ₩16,849 | ₩15,535 | ₩16,189 | -0.25% | 228.9만 |
|---|
| 2026.09.23 | ₩15,241 | ₩16,142 | ₩14,787 | ₩16,029 | +5.17% | 391.8만 |
|---|
| 2026.09.22 | ₩15,201 | ₩15,201 | ₩14,533 | ₩15,187 | -0.09% | 243.7만 |
|---|
| 2026.09.21 | ₩15,895 | ₩15,919 | ₩14,813 | ₩14,974 | -5.80% | 322.7만 |
|---|
| 2026.09.18 | ₩25,940 | ₩25,940 | ₩18,433 | ₩18,487 | -28.73% | 381.9만 |
|---|
| 2026.09.17 | ₩28,665 | ₩29,657 | ₩26,982 | ₩27,409 | -4.38% | 86.4만 |
|---|
| 2026.09.16 | ₩28,985 | ₩31,710 | ₩28,638 | ₩30,508 | +5.25% | 111.7만 |
|---|
| 2026.09.15 | ₩28,211 | ₩30,588 | ₩27,449 | ₩28,892 | +2.41% | 104.8만 |
|---|
| 2026.09.14 | ₩28,745 | ₩28,838 | ₩25,921 | ₩26,127 | -9.11% | 79만 |
|---|
| 2026.09.11 | ₩28,985 | ₩29,562 | ₩25,606 | ₩28,785 | -0.69% | 84.4만 |
|---|
| 2026.09.10 | ₩30,041 | ₩30,642 | ₩28,545 | ₩29,854 | -0.62% | 79.9만 |
|---|
| 2026.09.09 | ₩24,658 | ₩28,264 | ₩24,658 | ₩28,157 | +14.19% | 83.5만 |
|---|
| 2026.09.08 | ₩26,321 | ₩27,115 | ₩25,780 | ₩26,688 | +1.40% | 88.4만 |
|---|
| 2026.09.04 | ₩26,314 | ₩26,394 | ₩24,070 | ₩24,644 | -6.35% | 139.9만 |
|---|
| 2026.09.03 | ₩34,001 | ₩34,001 | ₩23,923 | ₩23,990 | -29.44% | 243.6만 |
|---|
| 2026.09.02 | ₩36,759 | ₩37,921 | ₩36,065 | ₩36,973 | +0.58% | 66.1만 |
|---|
| 2026.09.01 | ₩34,395 | ₩36,546 | ₩33,620 | ₩35,918 | +4.43% | 84만 |
|---|
| 2026.08.31 | ₩34,529 | ₩36,065 | ₩31,844 | ₩32,058 | -7.16% | 80.5만 |
|---|
| 2026.08.28 | ₩32,098 | ₩35,624 | ₩31,350 | ₩35,130 | +9.45% | 155.6만 |
|---|
| 2026.08.27 | ₩37,641 | ₩39,083 | ₩29,212 | ₩30,668 | -18.52% | 225.1만 |
|---|
| 2026.08.26 | ₩40,059 | ₩41,326 | ₩38,549 | ₩39,885 | -0.43% | 84.5만 |
|---|
| 2026.08.25 | ₩43,184 | ₩43,411 | ₩36,706 | ₩37,754 | -12.57% | 98.8만 |
|---|
| 2026.08.24 | ₩41,701 | ₩42,984 | ₩36,906 | ₩40,566 | -2.72% | 49.1만 |
|---|
| 2026.08.21 | ₩42,770 | ₩45,991 | ₩40,807 | ₩43,024 | +0.59% | 106.7만 |
|---|
| 2026.08.20 | ₩48,821 | ₩53,827 | ₩48,086 | ₩49,238 | +0.85% | 62.8만 |
|---|
| 2026.08.19 | ₩74,534 | ₩74,868 | ₩53,963 | ₩58,251 | -21.85% | 62.7만 |
|---|
| 2026.08.18 | ₩73,198 | ₩78,140 | ₩70,794 | ₩77,905 | +6.43% | 17.9만 |
|---|
| 2026.08.17 | ₩77,953 | ₩78,528 | ₩69,458 | ₩70,784 | -9.20% | 19.7만 |
|---|
| 2026.08.14 | ₩76,083 | ₩80,478 | ₩75,307 | ₩78,525 | +3.21% | 18.1만 |
|---|
| 2026.08.13 | ₩76,711 | ₩77,045 | ₩69,752 | ₩72,390 | -5.63% | 24.2만 |
|---|
| 2026.08.12 | ₩72,704 | ₩76,724 | ₩71,595 | ₩76,058 | +4.61% | 21.3만 |
|---|
| 2026.08.11 | ₩72,730 | ₩75,723 | ₩69,738 | ₩74,387 | +2.28% | 18.3만 |
|---|
| 2026.08.10 | ₩69,351 | ₩73,906 | ₩67,842 | ₩72,332 | +4.30% | 18.9만 |
|---|
| 2026.08.07 | ₩65,866 | ₩73,465 | ₩60,789 | ₩68,922 | +4.64% | 37.7만 |
|---|
| 2026.08.06 | ₩74,821 | ₩75,816 | ₩71,603 | ₩73,519 | -1.74% | 16.2만 |
|---|
| 2026.08.05 | ₩72,129 | ₩74,894 | ₩70,553 | ₩71,027 | -1.53% | 22.4만 |
|---|
| 2026.08.04 | ₩78,808 | ₩79,476 | ₩72,350 | ₩72,494 | -8.01% | 14.2만 |
|---|
| 2026.08.03 | ₩82,548 | ₩84,064 | ₩75,469 | ₩77,205 | -6.47% | 18.9만 |
|---|
| 2026.07.31 | ₩77,446 | ₩86,048 | ₩77,245 | ₩79,615 | +2.80% | 28.9만 |
|---|
| 2026.07.30 | ₩77,953 | ₩79,249 | ₩72,771 | ₩73,465 | -5.76% | 32.5만 |
|---|
| 2026.07.29 | ₩76,671 | ₩81,346 | ₩71,007 | ₩80,812 | +5.40% | 23.1만 |
|---|
| 2026.07.28 | ₩78,067 | ₩80,963 | ₩73,465 | ₩76,658 | -1.81% | 20.1만 |
|---|
| 2026.07.27 | ₩80,478 | ₩81,693 | ₩72,143 | ₩73,238 | -9.00% | 34.6만 |
|---|
| 2026.07.24 | ₩84,037 | ₩89,594 | ₩82,748 | ₩86,105 | +2.46% | 28.3만 |
|---|
| 2026.07.23 | ₩77,472 | ₩84,819 | ₩77,472 | ₩82,802 | +6.88% | 30만 |
|---|
| 2026.07.22 | ₩72,570 | ₩76,137 | ₩71,021 | ₩73,532 | +1.33% | 15.4만 |
|---|
| 2026.07.21 | ₩71,622 | ₩74,013 | ₩66,827 | ₩71,181 | -0.62% | 29.4만 |
|---|
| 2026.07.20 | ₩81,987 | ₩82,481 | ₩72,664 | ₩77,607 | -5.34% | 21.7만 |
|---|
| 2026.07.17 | ₩90,095 | ₩91,030 | ₩81,600 | ₩82,918 | -7.97% | 17.1만 |
|---|
| 2026.07.16 | ₩81,880 | ₩85,113 | ₩80,408 | ₩84,645 | +3.38% | 13.9만 |
|---|
| 2026.07.15 | ₩75,228 | ₩80,411 | ₩71,902 | ₩78,634 | +4.53% | 14만 |
|---|
| 2026.07.14 | ₩84,772 | ₩86,155 | ₩78,113 | ₩78,487 | -7.41% | 18만 |
|---|
| 2026.07.13 | ₩90,696 | ₩92,633 | ₩86,796 | ₩89,294 | -1.55% | 11.6만 |
|---|
| 2026.07.10 | ₩77,806 | ₩87,036 | ₩74,868 | ₩84,832 | +9.03% | 29만 |
|---|
| 2026.07.09 | ₩86,342 | ₩88,158 | ₩81,065 | ₩86,275 | -0.08% | 15.5만 |
|---|
| 2026.07.08 | ₩86,422 | ₩89,895 | ₩84,518 | ₩86,435 | +0.02% | 26만 |
|---|
| 2026.07.07 | ₩75,736 | ₩81,239 | ₩71,702 | ₩80,678 | +6.53% | 38.7만 |
|---|
| 2026.07.06 | ₩84,311 | ₩85,241 | ₩69,952 | ₩75,536 | -10.41% | 44.2만 |
|---|
| 2026.07.02 | ₩77,045 | ₩81,760 | ₩68,924 | ₩75,482 | -2.03% | 42.8만 |
|---|
| 2026.07.01 | ₩104,401 | ₩104,401 | ₩77,833 | ₩89,641 | -14.14% | 48만 |
|---|
| 2026.06.30 | ₩106,925 | ₩113,190 | ₩103,372 | ₩105,857 | -1.00% | 26.9만 |
|---|
| 2026.06.29 | ₩115,060 | ₩124,056 | ₩89,354 | ₩93,595 | -18.66% | 37.8만 |
|---|
| 2026.06.26 | ₩122,687 | ₩127,749 | ₩111,533 | ₩126,734 | +3.30% | 39.2만 |
|---|
| 2026.06.25 | ₩98,844 | ₩118,880 | ₩98,844 | ₩117,584 | +18.96% | 42.3만 |
|---|
| 2026.06.24 | ₩86,462 | ₩102,330 | ₩85,397 | ₩99,271 | +14.82% | 55.1만 |
|---|
| 2026.06.23 | ₩80,391 | ₩84,285 | ₩78,434 | ₩83,750 | +4.18% | 30.3만 |
|---|
| 2026.06.22 | ₩67,414 | ₩78,674 | ₩62,713 | ₩76,243 | +13.10% | 31.1만 |
|---|
| 2026.06.18 | ₩66,453 | ₩77,472 | ₩66,372 | ₩72,063 | +8.44% | 33.4만 |
|---|
| 2026.06.17 | ₩61,617 | ₩67,615 | ₩58,866 | ₩67,494 | +9.54% | 57.7만 |
|---|
| 2026.06.16 | ₩56,421 | ₩61,680 | ₩54,110 | ₩61,582 | +9.15% | 19.9만 |
|---|
| 2026.06.15 | ₩52,467 | ₩54,965 | ₩49,545 | ₩54,458 | +3.79% | 32만 |
|---|
| 2026.06.12 | ₩66,787 | ₩69,108 | ₩56,541 | ₩61,844 | -7.40% | 38.8만 |
|---|
| 2026.06.11 | ₩70,820 | ₩74,601 | ₩64,542 | ₩65,745 | -7.17% | 33.9만 |
|---|
| 2026.06.10 | ₩70,780 | ₩71,929 | ₩65,451 | ₩71,929 | +1.62% | 35만 |
|---|
| 2026.06.09 | ₩64,235 | ₩72,851 | ₩62,111 | ₩69,819 | +8.69% | 43.4만 |
|---|
| 2026.06.08 | ₩62,018 | ₩64,569 | ₩58,265 | ₩60,322 | -2.74% | 40.4만 |
|---|
| 2026.06.05 | ₩64,916 | ₩73,719 | ₩63,514 | ₩67,815 | +4.47% | 53.8만 |
|---|
| 2026.06.04 | ₩63,193 | ₩63,487 | ₩57,971 | ₩59,867 | -5.26% | 43.9만 |
|---|
| 2026.06.03 | ₩56,061 | ₩62,779 | ₩53,162 | ₩62,606 | +11.68% | 61.4만 |
|---|
| 2026.06.02 | ₩51,158 | ₩56,274 | ₩51,105 | ₩54,939 | +7.39% | 61.8만 |
|---|
| 2026.06.01 | ₩47,271 | ₩49,395 | ₩44,453 | ₩46,657 | -1.30% | 32.1만 |
|---|
| 2026.05.29 | ₩47,138 | ₩48,206 | ₩39,912 | ₩41,461 | -12.04% | 43.9만 |
|---|
| 2026.05.28 | ₩47,826 | ₩50,544 | ₩45,094 | ₩46,163 | -3.48% | 46.2만 |
|---|
| 2026.05.27 | ₩43,745 | ₩44,901 | ₩42,997 | ₩44,640 | +2.05% | 23.1만 |
|---|
| 2026.05.26 | ₩41,154 | ₩42,169 | ₩38,202 | ₩41,742 | +1.43% | 25.4만 |
|---|
| 2026.05.22 | ₩39,644 | ₩42,089 | ₩39,244 | ₩41,661 | +5.09% | 27.4만 |
|---|
| 2026.05.21 | ₩40,085 | ₩40,606 | ₩37,777 | ₩39,404 | -1.70% | 27.9만 |
|---|
| 2026.05.20 | ₩39,017 | ₩40,232 | ₩37,534 | ₩39,043 | +0.07% | 24.7만 |
|---|
| 2026.05.19 | ₩40,139 | ₩40,339 | ₩37,654 | ₩39,578 | -1.40% | 44.8만 |
|---|
| 2026.05.18 | ₩37,855 | ₩40,566 | ₩37,855 | ₩38,629 | +2.05% | 59.1만 |
|---|
| 2026.05.15 | ₩33,059 | ₩35,838 | ₩32,999 | ₩34,542 | +4.48% | 65.4만 |
|---|
| 2026.05.14 | ₩34,849 | ₩36,310 | ₩29,172 | ₩31,376 | -9.97% | 87.7만 |
|---|
| 2026.05.13 | ₩33,567 | ₩35,831 | ₩33,554 | ₩34,889 | +3.94% | 74.3만 |
|---|
| 2026.05.12 | ₩30,695 | ₩33,994 | ₩30,334 | ₩32,632 | +6.31% | 51.8만 |
|---|
| 2026.05.11 | ₩31,443 | ₩33,794 | ₩28,959 | ₩29,239 | -7.01% | 44.9만 |
|---|
| 2026.05.08 | ₩35,557 | ₩36,051 | ₩32,044 | ₩32,084 | -9.77% | 115.4만 |
|---|
| 2026.05.07 | ₩33,674 | ₩36,652 | ₩33,674 | ₩35,076 | +4.17% | 49.3만 |
|---|
| 2026.05.06 | ₩33,420 | ₩34,502 | ₩32,325 | ₩32,752 | -2.00% | 45만 |
|---|
| 2026.05.05 | ₩32,164 | ₩33,901 | ₩31,497 | ₩32,732 | +1.76% | 64만 |
|---|
| 2026.05.04 | ₩35,611 | ₩36,158 | ₩33,073 | ₩33,834 | -4.99% | 65.3만 |
|---|
| 2026.05.01 | ₩40,032 | ₩40,433 | ₩34,996 | ₩36,666 | -8.41% | 75.2만 |
|---|
| 2026.04.30 | ₩45,241 | ₩46,564 | ₩42,116 | ₩42,824 | -5.34% | 41.4만 |
|---|
| 2026.04.29 | ₩43,291 | ₩48,108 | ₩43,198 | ₩47,165 | +8.95% | 41.7만 |
|---|
| 2026.04.28 | ₩44,239 | ₩46,190 | ₩42,690 | ₩43,198 | -2.36% | 35.4만 |
|---|
| 2026.04.27 | ₩40,860 | ₩42,316 | ₩38,536 | ₩41,354 | +1.21% | 37.6만 |
|---|
| 2026.04.24 | ₩38,122 | ₩41,648 | ₩37,935 | ₩40,606 | +6.52% | 29.5만 |
|---|
| 2026.04.23 | ₩38,696 | ₩40,379 | ₩36,599 | ₩40,045 | +3.49% | 46.3만 |
|---|
| 2026.04.22 | ₩39,738 | ₩39,738 | ₩35,143 | ₩37,213 | -6.35% | 81.1만 |
|---|
| 2026.04.21 | ₩43,077 | ₩45,922 | ₩41,514 | ₩45,816 | +6.36% | 35만 |
|---|
| 2026.04.20 | ₩46,971 | ₩48,070 | ₩42,383 | ₩42,490 | -9.54% | 45만 |
|---|
| 2026.04.17 | ₩54,444 | ₩54,765 | ₩39,698 | ₩44,747 | -17.81% | 94.4만 |
|---|
| 2026.04.16 | ₩64,075 | ₩67,201 | ₩58,585 | ₩58,639 | -8.48% | 31.2만 |
|---|
| 2026.04.15 | ₩67,161 | ₩70,046 | ₩63,581 | ₩63,654 | -5.22% | 22.7만 |
|---|
| 2026.04.14 | ₩69,197 | ₩71,074 | ₩62,793 | ₩69,752 | +0.80% | 30.5만 |
|---|
| 2026.04.13 | ₩82,655 | ₩84,819 | ₩75,589 | ₩75,629 | -8.50% | 25.3만 |
|---|
| 2026.04.10 | ₩78,140 | ₩81,874 | ₩75,896 | ₩80,224 | +2.67% | 15.4만 |
|---|
| 2026.04.09 | ₩81,640 | ₩84,098 | ₩76,173 | ₩80,303 | -1.64% | 34.4만 |
|---|
| 2026.04.08 | ₩73,358 | ₩84,068 | ₩72,343 | ₩80,892 | +10.27% | 29.7만 |
|---|
| 2026.04.07 | ₩85,554 | ₩90,790 | ₩83,812 | ₩87,664 | +2.47% | 21.3만 |
|---|
| 2026.04.06 | ₩87,798 | ₩89,474 | ₩81,379 | ₩82,334 | -6.22% | 19.1만 |
|---|
| 2026.04.02 | ₩95,411 | ₩99,786 | ₩91,204 | ₩95,211 | -0.21% | 18.8만 |
|---|
| 2026.04.01 | ₩85,620 | ₩92,165 | ₩85,620 | ₩90,282 | +5.44% | 24.3만 |
|---|
| 2026.03.31 | ₩90,202 | ₩98,577 | ₩87,210 | ₩87,597 | -2.89% | 29.3만 |
|---|
| 2026.03.30 | ₩81,733 | ₩93,655 | ₩80,825 | ₩92,980 | +13.76% | 17.5만 |
|---|
| 2026.03.27 | ₩81,747 | ₩89,060 | ₩81,466 | ₩86,629 | +5.97% | 27.6만 |
|---|
| 2026.03.26 | ₩75,108 | ₩78,808 | ₩72,437 | ₩78,701 | +4.78% | 17.1만 |
|---|
| 2026.03.25 | ₩70,941 | ₩74,801 | ₩67,307 | ₩72,326 | +1.95% | 18.1만 |
|---|
| 2026.03.24 | ₩73,185 | ₩77,539 | ₩71,729 | ₩75,646 | +3.36% | 14만 |
|---|
| 2026.03.23 | ₩73,425 | ₩78,425 | ₩71,689 | ₩73,438 | +0.02% | 27.9만 |
|---|
| 2026.03.20 | ₩72,537 | ₩77,980 | ₩72,537 | ₩76,310 | +5.20% | 22.8만 |
|---|
| 2026.03.19 | ₩76,871 | ₩78,942 | ₩72,303 | ₩73,946 | -3.81% | 29.5만 |
|---|
| 2026.03.18 | ₩67,361 | ₩71,488 | ₩66,359 | ₩71,368 | +5.95% | 40만 |
|---|
| 2026.03.17 | ₩66,787 | ₩67,661 | ₩61,672 | ₩63,127 | -5.48% | 41.9만 |
|---|
| 2026.03.16 | ₩67,882 | ₩70,126 | ₩65,117 | ₩65,718 | -3.19% | 58.4만 |
|---|
| 2026.03.13 | ₩69,398 | ₩75,228 | ₩65,865 | ₩74,253 | +7.00% | 48.2만 |
|---|
| 2026.03.12 | ₩76,978 | ₩80,905 | ₩75,415 | ₩76,938 | -0.05% | 22.4만 |
|---|
| 2026.03.11 | ₩74,160 | ₩78,942 | ₩71,128 | ₩75,963 | +2.43% | 19만 |
|---|
| 2026.03.10 | ₩71,782 | ₩78,234 | ₩71,435 | ₩75,843 | +5.66% | 33.1만 |
|---|
| 2026.03.09 | ₩78,715 | ₩79,529 | ₩73,866 | ₩75,188 | -4.48% | 33.5만 |
|---|
| 2026.03.06 | ₩80,491 | ₩83,670 | ₩79,142 | ₩81,867 | +1.71% | 33.5만 |
|---|
| 2026.03.05 | ₩70,259 | ₩77,085 | ₩69,151 | ₩75,188 | +7.02% | 47.2만 |
|---|
| 2026.03.04 | ₩73,585 | ₩74,360 | ₩65,050 | ₩68,950 | -6.30% | 63만 |
|---|
| 2026.03.03 | ₩86,408 | ₩92,740 | ₩82,495 | ₩87,263 | +0.99% | 31.1만 |
|---|
| 2026.03.02 | ₩93,454 | ₩94,116 | ₩77,906 | ₩81,266 | -13.04% | 34.4만 |
|---|
| 2026.02.27 | ₩93,648 | ₩95,077 | ₩91,337 | ₩92,339 | -1.40% | 29.9만 |
|---|
| 2026.02.26 | ₩87,624 | ₩94,089 | ₩85,353 | ₩87,904 | +0.32% | 36.6만 |
|---|
| 2026.02.25 | ₩95,318 | ₩95,868 | ₩81,733 | ₩85,326 | -10.48% | 48.8만 |
|---|
| 2026.02.24 | ₩108,755 | ₩113,635 | ₩100,407 | ₩103,532 | -4.80% | 36.5만 |
|---|
| 2026.02.23 | ₩99,445 | ₩106,538 | ₩95,795 | ₩105,242 | +5.83% | 36.9만 |
|---|
| 2026.02.20 | ₩95,732 | ₩96,819 | ₩87,223 | ₩94,703 | -1.07% | 30.2만 |
|---|
| 2026.02.19 | ₩107,212 | ₩109,530 | ₩96,333 | ₩97,041 | -9.49% | 32.5만 |
|---|
| 2026.02.18 | ₩101,041 | ₩106,858 | ₩93,661 | ₩104,387 | +3.31% | 34.8만 |
|---|
| 2026.02.17 | ₩98,791 | ₩102,851 | ₩94,236 | ₩98,991 | +0.20% | 29.7만 |
|---|
| 2026.02.13 | ₩104,948 | ₩106,738 | ₩89,613 | ₩92,005 | -12.33% | 50.3만 |
|---|
| 2026.02.12 | ₩104,334 | ₩116,088 | ₩102,811 | ₩112,135 | +7.48% | 61.2만 |
|---|
| 2026.02.11 | ₩96,132 | ₩109,944 | ₩96,132 | ₩106,645 | +10.94% | 68.3만 |
|---|
| 2026.02.10 | ₩95,505 | ₩97,174 | ₩88,913 | ₩96,760 | +1.31% | 41.3만 |
|---|
| 2026.02.09 | ₩105,523 | ₩108,281 | ₩88,548 | ₩89,681 | -15.01% | 66.2만 |
|---|
| 2026.02.06 | ₩169,544 | ₩169,544 | ₩92,780 | ₩95,344 | -43.76% | 104.9만 |
|---|
| 2026.02.05 | ₩168,295 | ₩205,915 | ₩164,842 | ₩200,079 | +18.89% | 99.6만 |
|---|
| 2026.02.04 | ₩145,962 | ₩164,736 | ₩145,163 | ₩147,999 | +1.40% | 63.2만 |
|---|
| 2026.02.03 | ₩126,988 | ₩151,525 | ₩126,988 | ₩139,290 | +9.69% | 64만 |
|---|
| 2026.02.02 | ₩127,829 | ₩129,793 | ₩115,794 | ₩127,816 | -0.01% | 46.7만 |
|---|
| 2026.01.30 | ₩130,033 | ₩130,033 | ₩110,572 | ₩112,696 | -13.33% | 53.6만 |
|---|
| 2026.01.29 | ₩107,767 | ₩129,205 | ₩107,767 | ₩124,637 | +15.65% | 62.6만 |
|---|
| 2026.01.28 | ₩96,593 | ₩105,670 | ₩95,238 | ₩104,321 | +8.00% | 31.8만 |
|---|
| 2026.01.27 | ₩102,384 | ₩106,311 | ₩100,327 | ₩100,367 | -1.97% | 26.5만 |
|---|
| 2026.01.26 | ₩102,784 | ₩104,134 | ₩97,842 | ₩101,777 | -0.98% | 23.2만 |
|---|
| 2026.01.23 | ₩101,435 | ₩104,214 | ₩91,498 | ₩98,686 | -2.71% | 32.8만 |
|---|
| 2026.01.22 | ₩97,468 | ₩103,386 | ₩97,381 | ₩101,529 | +4.17% | 30.1만 |
|---|
| 2026.01.21 | ₩101,529 | ₩108,194 | ₩95,932 | ₩98,043 | -3.43% | 38.1만 |
|---|
| 2026.01.20 | ₩98,176 | ₩104,187 | ₩97,375 | ₩102,931 | +4.84% | 34.8만 |
|---|
| 2026.01.16 | ₩90,629 | ₩95,451 | ₩88,866 | ₩88,933 | -1.87% | 21.9만 |
|---|
| 2026.01.15 | ₩85,086 | ₩92,913 | ₩84,752 | ₩92,125 | +8.27% | 51.9만 |
|---|
| 2026.01.14 | ₩85,286 | ₩87,570 | ₩72,912 | ₩84,258 | -1.21% | 100.7만 |
|---|
| 2026.01.13 | ₩101,903 | ₩104,187 | ₩90,188 | ₩90,763 | -10.93% | 40.2만 |
|---|
| 2026.01.12 | ₩114,018 | ₩115,607 | ₩102,766 | ₩105,135 | -7.79% | 26.9만 |
|---|
| 2026.01.09 | ₩100,981 | ₩114,162 | ₩100,173 | ₩111,881 | +10.79% | 41.8만 |
|---|
| 2026.01.08 | ₩111,373 | ₩114,579 | ₩95,705 | ₩100,367 | -9.88% | 55.4만 |
|---|
| 2026.01.07 | ₩105,296 | ₩111,934 | ₩95,765 | ₩107,286 | +1.89% | 55.9만 |
|---|
| 2026.01.06 | ₩101,983 | ₩117,705 | ₩101,515 | ₩112,709 | +10.52% | 33.4만 |
|---|
| 2026.01.05 | ₩107,099 | ₩109,889 | ₩100,313 | ₩104,601 | -2.33% | 32만 |
|---|
| 2026.01.02 | ₩119,254 | ₩127,522 | ₩110,118 | ₩115,287 | -3.33% | 37.7만 |
|---|
| 2025.12.31 | ₩118,132 | ₩124,776 | ₩116,876 | ₩123,956 | +4.93% | 28.4만 |
|---|
| 2025.12.30 | ₩118,626 | ₩120,877 | ₩113,003 | ₩118,451 | -0.15% | 22.9만 |
|---|
| 2025.12.29 | ₩115,220 | ₩119,014 | ₩108,394 | ₩118,947 | +3.23% | 27.4만 |
|---|
| 2025.12.26 | ₩112,215 | ₩120,469 | ₩112,215 | ₩113,938 | +1.54% | 25.2만 |
|---|
| 2025.12.24 | ₩117,050 | ₩119,548 | ₩113,777 | ₩114,312 | -2.34% | 10.3만 |
|---|
| 2025.12.23 | ₩110,218 | ₩117,161 | ₩109,530 | ₩115,501 | +4.79% | 26.6만 |
|---|
| 2025.12.22 | ₩101,382 | ₩108,181 | ₩99,352 | ₩107,072 | +5.61% | 44.2만 |
|---|
| 2025.12.19 | ₩109,156 | ₩111,533 | ₩102,664 | ₩107,126 | -1.86% | 42.9만 |
|---|
| 2025.12.18 | ₩102,851 | ₩117,718 | ₩100,607 | ₩116,329 | +13.10% | 55.6만 |
|---|
| 2025.12.17 | ₩104,000 | ₩113,564 | ₩100,500 | ₩113,564 | +9.20% | 42.6만 |
|---|
| 2025.12.16 | ₩107,560 | ₩112,215 | ₩99,285 | ₩104,962 | -2.42% | 49.1만 |
|---|
| 2025.12.15 | ₩97,295 | ₩113,737 | ₩96,854 | ₩112,135 | +15.25% | 52.7만 |
|---|
| 2025.12.12 | ₩90,469 | ₩96,707 | ₩88,078 | ₩96,413 | +6.57% | 28.4만 |
|---|
| 2025.12.11 | ₩93,528 | ₩101,302 | ₩89,681 | ₩89,841 | -3.94% | 55.1만 |
|---|
| 2025.12.10 | ₩84,618 | ₩90,816 | ₩83,082 | ₩88,612 | +4.72% | 37.9만 |
|---|
| 2025.12.09 | ₩91,898 | ₩93,501 | ₩75,803 | ₩84,832 | -7.69% | 64.9만 |
|---|
| 2025.12.08 | ₩92,045 | ₩95,892 | ₩88,158 | ₩89,988 | -2.23% | 32.6만 |
|---|
| 2025.12.05 | ₩91,270 | ₩97,642 | ₩89,093 | ₩95,157 | +4.26% | 58.8만 |
|---|
| 2025.12.04 | ₩87,891 | ₩91,711 | ₩84,084 | ₩88,345 | +0.52% | 39.5만 |
|---|
| 2025.12.03 | ₩91,785 | ₩95,785 | ₩84,378 | ₩86,475 | -5.78% | 44.2만 |
|---|
| 2025.12.02 | ₩98,016 | ₩98,804 | ₩85,300 | ₩94,156 | -3.94% | 84.5만 |
|---|
| 2025.12.01 | ₩109,610 | ₩123,916 | ₩105,309 | ₩105,736 | -3.53% | 91.3만 |
|---|
| 2025.11.28 | ₩93,368 | ₩102,103 | ₩88,137 | ₩99,779 | +6.87% | 65.3만 |
|---|
| 2025.11.26 | ₩103,452 | ₩108,747 | ₩95,505 | ₩101,756 | -1.64% | 40.7만 |
|---|
| 2025.11.25 | ₩104,234 | ₩111,560 | ₩101,075 | ₩105,776 | +1.48% | 51.7만 |
|---|
| 2025.11.24 | ₩107,760 | ₩115,125 | ₩97,695 | ₩98,590 | -8.51% | 61.2만 |
|---|
| 2025.11.21 | ₩107,005 | ₩114,131 | ₩97,388 | ₩109,610 | +2.43% | 97.1만 |
|---|
| 2025.11.20 | ₩86,435 | ₩107,319 | ₩85,834 | ₩101,956 | +17.96% | 105.4만 |
|---|
| 2025.11.19 | ₩80,872 | ₩96,173 | ₩79,877 | ₩92,606 | +14.51% | 85.2만 |
|---|
| 2025.11.18 | ₩86,822 | ₩87,096 | ₩71,368 | ₩77,392 | -10.86% | 92.1만 |
|---|
| 2025.11.17 | ₩85,954 | ₩92,633 | ₩80,625 | ₩87,871 | +2.23% | 80.6만 |
|---|
| 2025.11.14 | ₩83,737 | ₩87,918 | ₩77,626 | ₩84,325 | +0.70% | 93.1만 |
|---|
| 2025.11.13 | ₩68,363 | ₩78,568 | ₩67,227 | ₩77,633 | +13.56% | 76.5만 |
|---|
| 2025.11.12 | ₩62,726 | ₩70,647 | ₩62,592 | ₩67,975 | +8.37% | 39.9만 |
|---|
| 2025.11.11 | ₩62,005 | ₩64,482 | ₩60,399 | ₩64,190 | +3.52% | 42.7만 |
|---|
| 2025.11.10 | ₩55,473 | ₩62,445 | ₩55,446 | ₩60,468 | +9.01% | 38.7만 |
|---|
| 2025.11.07 | ₩69,151 | ₩70,473 | ₩58,024 | ₩58,959 | -14.74% | 51.5만 |
|---|
| 2025.11.06 | ₩55,192 | ₩62,379 | ₩55,192 | ₩61,737 | +11.86% | 85.2만 |
|---|
| 2025.11.05 | ₩56,101 | ₩57,782 | ₩53,827 | ₩53,977 | -3.79% | 59.7만 |
|---|
| 2025.11.04 | ₩54,805 | ₩58,139 | ₩53,483 | ₩57,810 | +5.48% | 83.9만 |
|---|
| 2025.11.03 | ₩51,279 | ₩52,703 | ₩49,075 | ₩51,134 | -0.28% | 57.6만 |
|---|
| 2025.10.31 | ₩49,195 | ₩52,027 | ₩46,322 | ₩49,168 | -0.05% | 95.5만 |
|---|
| 2025.10.30 | ₩50,357 | ₩55,940 | ₩49,983 | ₩55,847 | +10.90% | 64.9만 |
|---|
| 2025.10.29 | ₩45,562 | ₩48,874 | ₩45,174 | ₩48,487 | +6.42% | 51.8만 |
|---|
| 2025.10.28 | ₩42,556 | ₩46,096 | ₩42,009 | ₩45,575 | +7.09% | 53.2만 |
|---|
| 2025.10.27 | ₩41,354 | ₩43,184 | ₩41,221 | ₩42,436 | +2.62% | 50.4만 |
|---|
| 2025.10.24 | ₩43,785 | ₩45,415 | ₩43,478 | ₩44,440 | +1.49% | 40.7만 |
|---|
| 2025.10.23 | ₩45,629 | ₩47,846 | ₩44,480 | ₩45,802 | +0.38% | 71.1만 |
|---|
| 2025.10.22 | ₩43,678 | ₩48,361 | ₩42,583 | ₩47,178 | +8.01% | 89.6만 |
|---|
| 2025.10.21 | ₩43,999 | ₩44,440 | ₩40,326 | ₩41,408 | -5.89% | 61.8만 |
|---|
| 2025.10.20 | ₩42,944 | ₩43,505 | ₩40,085 | ₩42,984 | +0.09% | 71.3만 |
|---|
| 2025.10.17 | ₩48,714 | ₩48,727 | ₩44,186 | ₩45,108 | -7.40% | 201.1만 |
|---|
| 2025.10.16 | ₩42,396 | ₩47,612 | ₩42,009 | ₩47,151 | +11.22% | 107.1만 |
|---|
| 2025.10.15 | ₩41,648 | ₩43,905 | ₩40,045 | ₩43,398 | +4.20% | 82.7만 |
|---|
| 2025.10.14 | ₩42,222 | ₩43,104 | ₩39,431 | ₩42,262 | +0.09% | 86.9만 |
|---|
| 2025.10.13 | ₩41,381 | ₩42,703 | ₩38,589 | ₩38,683 | -6.52% | 76.8만 |
|---|
| 2025.10.10 | ₩37,187 | ₩41,915 | ₩37,187 | ₩41,635 | +11.96% | 116.3만 |
|---|