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 | ₩17,148 | ₩18,057 | ₩16,300 | ₩17,162 | +0.08% | 118.4만 |
| 2026.10.08 | ₩18,097 | ₩18,899 | ₩17,402 | ₩17,910 | -1.03% | 179.3만 |
| 2026.10.07 | ₩16,667 | ₩17,589 | ₩16,493 | ₩17,416 | +4.49% | 200.5만 |
| 2026.10.06 | ₩15,264 | ₩15,635 | ₩14,609 | ₩15,384 | +0.79% | 156.8만 |
| 2026.10.05 | ₩15,437 | ₩16,280 | ₩15,063 | ₩15,384 | -0.35% | 118.2만 |
| 2026.10.02 | ₩15,130 | ₩17,135 | ₩14,301 | ₩16,253 | +7.42% | 211.6만 |
| 2026.10.01 | ₩17,857 | ₩18,057 | ₩16,019 | ₩16,243 | -9.03% | 187만 |
| 2026.09.30 | ₩16,253 | ₩18,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,964 |
| +10.53% |
| 143.3만 |
| 2026.09.29 | ₩16,159 | ₩18,124 | ₩16,159 | ₩17,650 | +9.22% | 129.1만 |
|---|
| 2026.09.28 | ₩17,001 | ₩17,536 | ₩16,146 | ₩17,068 | +0.39% | 185.1만 |
|---|
| 2026.09.25 | ₩16,092 | ₩17,148 | ₩16,086 | ₩16,814 | +4.49% | 180.3만 |
|---|
| 2026.09.24 | ₩16,239 | ₩16,860 | ₩15,544 | ₩16,199 | -0.25% | 228.9만 |
|---|
| 2026.09.23 | ₩15,250 | ₩16,153 | ₩14,796 | ₩16,039 | +5.17% | 391.8만 |
|---|
| 2026.09.22 | ₩15,210 | ₩15,210 | ₩14,542 | ₩15,197 | -0.09% | 243.7만 |
|---|
| 2026.09.21 | ₩15,905 | ₩15,929 | ₩14,823 | ₩14,983 | -5.80% | 322.7만 |
|---|
| 2026.09.18 | ₩25,956 | ₩25,956 | ₩18,445 | ₩18,498 | -28.73% | 381.9만 |
|---|
| 2026.09.17 | ₩28,683 | ₩29,676 | ₩26,999 | ₩27,427 | -4.38% | 86.4만 |
|---|
| 2026.09.16 | ₩29,004 | ₩31,730 | ₩28,656 | ₩30,527 | +5.25% | 111.7만 |
|---|
| 2026.09.15 | ₩28,229 | ₩30,608 | ₩27,467 | ₩28,910 | +2.41% | 104.8만 |
|---|
| 2026.09.14 | ₩28,763 | ₩28,857 | ₩25,938 | ₩26,144 | -9.11% | 79만 |
|---|
| 2026.09.11 | ₩29,004 | ₩29,581 | ₩25,622 | ₩28,803 | -0.69% | 84.4만 |
|---|
| 2026.09.10 | ₩30,060 | ₩30,661 | ₩28,563 | ₩29,873 | -0.62% | 79.9만 |
|---|
| 2026.09.09 | ₩24,673 | ₩28,282 | ₩24,673 | ₩28,175 | +14.19% | 83.5만 |
|---|
| 2026.09.08 | ₩26,337 | ₩27,133 | ₩25,796 | ₩26,705 | +1.40% | 88.4만 |
|---|
| 2026.09.04 | ₩26,331 | ₩26,411 | ₩24,085 | ₩24,660 | -6.35% | 139.9만 |
|---|
| 2026.09.03 | ₩34,023 | ₩34,023 | ₩23,938 | ₩24,005 | -29.44% | 243.6만 |
|---|
| 2026.09.02 | ₩36,783 | ₩37,946 | ₩36,088 | ₩36,997 | +0.58% | 66.1만 |
|---|
| 2026.09.01 | ₩34,417 | ₩36,569 | ₩33,642 | ₩35,941 | +4.43% | 84만 |
|---|
| 2026.08.31 | ₩34,551 | ₩36,088 | ₩31,864 | ₩32,078 | -7.16% | 80.5만 |
|---|
| 2026.08.28 | ₩32,118 | ₩35,647 | ₩31,370 | ₩35,152 | +9.45% | 155.6만 |
|---|
| 2026.08.27 | ₩37,665 | ₩39,108 | ₩29,231 | ₩30,688 | -18.52% | 225.1만 |
|---|
| 2026.08.26 | ₩40,084 | ₩41,352 | ₩38,574 | ₩39,910 | -0.43% | 84.5만 |
|---|
| 2026.08.25 | ₩43,212 | ₩43,439 | ₩36,729 | ₩37,778 | -12.57% | 98.8만 |
|---|
| 2026.08.24 | ₩41,728 | ₩43,011 | ₩36,930 | ₩40,592 | -2.72% | 49.1만 |
|---|
| 2026.08.21 | ₩42,797 | ₩46,020 | ₩40,833 | ₩43,051 | +0.59% | 106.7만 |
|---|
| 2026.08.20 | ₩48,852 | ₩53,862 | ₩48,117 | ₩49,269 | +0.85% | 62.8만 |
|---|
| 2026.08.19 | ₩74,581 | ₩74,915 | ₩53,998 | ₩58,288 | -21.85% | 62.7만 |
|---|
| 2026.08.18 | ₩73,245 | ₩78,190 | ₩70,839 | ₩77,955 | +6.43% | 17.9만 |
|---|
| 2026.08.17 | ₩78,003 | ₩78,578 | ₩69,502 | ₩70,829 | -9.20% | 19.7만 |
|---|
| 2026.08.14 | ₩76,132 | ₩80,529 | ₩75,355 | ₩78,575 | +3.21% | 18.1만 |
|---|
| 2026.08.13 | ₩76,760 | ₩77,094 | ₩69,796 | ₩72,436 | -5.63% | 24.2만 |
|---|
| 2026.08.12 | ₩72,750 | ₩76,773 | ₩71,641 | ₩76,106 | +4.61% | 21.3만 |
|---|
| 2026.08.11 | ₩72,777 | ₩75,771 | ₩69,783 | ₩74,434 | +2.28% | 18.3만 |
|---|
| 2026.08.10 | ₩69,395 | ₩73,953 | ₩67,885 | ₩72,378 | +4.30% | 18.9만 |
|---|
| 2026.08.07 | ₩65,908 | ₩73,512 | ₩60,828 | ₩68,966 | +4.64% | 37.7만 |
|---|
| 2026.08.06 | ₩74,869 | ₩75,864 | ₩71,649 | ₩73,565 | -1.74% | 16.2만 |
|---|
| 2026.08.05 | ₩72,175 | ₩74,942 | ₩70,598 | ₩71,073 | -1.53% | 22.4만 |
|---|
| 2026.08.04 | ₩78,858 | ₩79,527 | ₩72,396 | ₩72,540 | -8.01% | 14.2만 |
|---|
| 2026.08.03 | ₩82,601 | ₩84,118 | ₩75,517 | ₩77,254 | -6.47% | 18.9만 |
|---|
| 2026.07.31 | ₩77,495 | ₩86,102 | ₩77,294 | ₩79,666 | +2.80% | 28.9만 |
|---|
| 2026.07.30 | ₩78,003 | ₩79,299 | ₩72,817 | ₩73,512 | -5.76% | 32.5만 |
|---|
| 2026.07.29 | ₩76,720 | ₩81,398 | ₩71,053 | ₩80,863 | +5.40% | 23.1만 |
|---|
| 2026.07.28 | ₩78,116 | ₩81,014 | ₩73,512 | ₩76,706 | -1.81% | 20.1만 |
|---|
| 2026.07.27 | ₩80,529 | ₩81,745 | ₩72,189 | ₩73,285 | -9.00% | 34.6만 |
|---|
| 2026.07.24 | ₩84,091 | ₩89,651 | ₩82,801 | ₩86,160 | +2.46% | 28.3만 |
|---|
| 2026.07.23 | ₩77,522 | ₩84,873 | ₩77,522 | ₩82,855 | +6.88% | 30만 |
|---|
| 2026.07.22 | ₩72,616 | ₩76,185 | ₩71,066 | ₩73,579 | +1.33% | 15.4만 |
|---|
| 2026.07.21 | ₩71,667 | ₩74,060 | ₩66,869 | ₩71,226 | -0.62% | 29.4만 |
|---|
| 2026.07.20 | ₩82,039 | ₩82,534 | ₩72,710 | ₩77,657 | -5.34% | 21.7만 |
|---|
| 2026.07.17 | ₩90,152 | ₩91,088 | ₩81,652 | ₩82,971 | -7.97% | 17.1만 |
|---|
| 2026.07.16 | ₩81,932 | ₩85,167 | ₩80,459 | ₩84,699 | +3.38% | 13.9만 |
|---|
| 2026.07.15 | ₩75,276 | ₩80,462 | ₩71,948 | ₩78,684 | +4.53% | 14만 |
|---|
| 2026.07.14 | ₩84,826 | ₩86,209 | ₩78,163 | ₩78,537 | -7.41% | 18만 |
|---|
| 2026.07.13 | ₩90,754 | ₩92,692 | ₩86,851 | ₩89,350 | -1.55% | 11.6만 |
|---|
| 2026.07.10 | ₩77,856 | ₩87,092 | ₩74,915 | ₩84,886 | +9.03% | 29만 |
|---|
| 2026.07.09 | ₩86,397 | ₩88,214 | ₩81,117 | ₩86,330 | -0.08% | 15.5만 |
|---|
| 2026.07.08 | ₩86,477 | ₩89,952 | ₩84,572 | ₩86,490 | +0.02% | 26만 |
|---|
| 2026.07.07 | ₩75,784 | ₩81,291 | ₩71,748 | ₩80,729 | +6.53% | 38.7만 |
|---|
| 2026.07.06 | ₩84,365 | ₩85,295 | ₩69,997 | ₩75,584 | -10.41% | 44.2만 |
|---|
| 2026.07.02 | ₩77,094 | ₩81,812 | ₩68,968 | ₩75,530 | -2.03% | 42.8만 |
|---|
| 2026.07.01 | ₩104,467 | ₩104,467 | ₩77,883 | ₩89,698 | -14.14% | 48만 |
|---|
| 2026.06.30 | ₩106,993 | ₩113,262 | ₩103,438 | ₩105,924 | -1.00% | 26.9만 |
|---|
| 2026.06.29 | ₩115,133 | ₩124,135 | ₩89,411 | ₩93,654 | -18.66% | 37.8만 |
|---|
| 2026.06.26 | ₩122,765 | ₩127,831 | ₩111,604 | ₩126,815 | +3.30% | 39.2만 |
|---|
| 2026.06.25 | ₩98,907 | ₩118,956 | ₩98,907 | ₩117,659 | +18.96% | 42.3만 |
|---|
| 2026.06.24 | ₩86,517 | ₩102,395 | ₩85,452 | ₩99,335 | +14.82% | 55.1만 |
|---|
| 2026.06.23 | ₩80,442 | ₩84,338 | ₩78,484 | ₩83,804 | +4.18% | 30.3만 |
|---|
| 2026.06.22 | ₩67,457 | ₩78,725 | ₩62,752 | ₩76,292 | +13.10% | 31.1만 |
|---|
| 2026.06.18 | ₩66,495 | ₩77,522 | ₩66,415 | ₩72,108 | +8.44% | 33.4만 |
|---|
| 2026.06.17 | ₩61,656 | ₩67,658 | ₩58,903 | ₩67,537 | +9.54% | 57.7만 |
|---|
| 2026.06.16 | ₩56,457 | ₩61,719 | ₩54,145 | ₩61,622 | +9.15% | 19.9만 |
|---|
| 2026.06.15 | ₩52,501 | ₩55,000 | ₩49,576 | ₩54,492 | +3.79% | 32만 |
|---|
| 2026.06.12 | ₩66,829 | ₩69,152 | ₩56,577 | ₩61,884 | -7.40% | 38.8만 |
|---|
| 2026.06.11 | ₩70,865 | ₩74,648 | ₩64,584 | ₩65,786 | -7.17% | 33.9만 |
|---|
| 2026.06.10 | ₩70,825 | ₩71,975 | ₩65,492 | ₩71,975 | +1.62% | 35만 |
|---|
| 2026.06.09 | ₩64,276 | ₩72,897 | ₩62,151 | ₩69,863 | +8.69% | 43.4만 |
|---|
| 2026.06.08 | ₩62,057 | ₩64,610 | ₩58,302 | ₩60,360 | -2.74% | 40.4만 |
|---|
| 2026.06.05 | ₩64,958 | ₩73,766 | ₩63,554 | ₩67,858 | +4.47% | 53.8만 |
|---|
| 2026.06.04 | ₩63,234 | ₩63,528 | ₩58,008 | ₩59,906 | -5.26% | 43.9만 |
|---|
| 2026.06.03 | ₩56,096 | ₩62,819 | ₩53,196 | ₩62,646 | +11.68% | 61.4만 |
|---|
| 2026.06.02 | ₩51,191 | ₩56,310 | ₩51,138 | ₩54,974 | +7.39% | 61.8만 |
|---|
| 2026.06.01 | ₩47,302 | ₩49,427 | ₩44,481 | ₩46,687 | -1.30% | 32.1만 |
|---|
| 2026.05.29 | ₩47,168 | ₩48,237 | ₩39,937 | ₩41,487 | -12.04% | 43.9만 |
|---|
| 2026.05.28 | ₩47,856 | ₩50,576 | ₩45,123 | ₩46,192 | -3.48% | 46.2만 |
|---|
| 2026.05.27 | ₩43,773 | ₩44,929 | ₩43,025 | ₩44,669 | +2.05% | 23.1만 |
|---|
| 2026.05.26 | ₩41,180 | ₩42,196 | ₩38,226 | ₩41,768 | +1.43% | 25.4만 |
|---|
| 2026.05.22 | ₩39,670 | ₩42,116 | ₩39,269 | ₩41,688 | +5.09% | 27.4만 |
|---|
| 2026.05.21 | ₩40,111 | ₩40,632 | ₩37,801 | ₩39,429 | -1.70% | 27.9만 |
|---|
| 2026.05.20 | ₩39,042 | ₩40,258 | ₩37,558 | ₩39,068 | +0.07% | 24.7만 |
|---|
| 2026.05.19 | ₩40,164 | ₩40,365 | ₩37,678 | ₩39,603 | -1.40% | 44.8만 |
|---|
| 2026.05.18 | ₩37,879 | ₩40,592 | ₩37,879 | ₩38,654 | +2.05% | 59.1만 |
|---|
| 2026.05.15 | ₩33,080 | ₩35,860 | ₩33,020 | ₩34,564 | +4.48% | 65.4만 |
|---|
| 2026.05.14 | ₩34,871 | ₩36,334 | ₩29,191 | ₩31,396 | -9.97% | 87.7만 |
|---|
| 2026.05.13 | ₩33,588 | ₩35,854 | ₩33,575 | ₩34,911 | +3.94% | 74.3만 |
|---|
| 2026.05.12 | ₩30,715 | ₩34,016 | ₩30,354 | ₩32,653 | +6.31% | 51.8만 |
|---|
| 2026.05.11 | ₩31,463 | ₩33,815 | ₩28,977 | ₩29,258 | -7.01% | 44.9만 |
|---|
| 2026.05.08 | ₩35,580 | ₩36,074 | ₩32,065 | ₩32,105 | -9.77% | 115.4만 |
|---|
| 2026.05.07 | ₩33,695 | ₩36,676 | ₩33,695 | ₩35,099 | +4.17% | 49.3만 |
|---|
| 2026.05.06 | ₩33,441 | ₩34,524 | ₩32,345 | ₩32,773 | -2.00% | 45만 |
|---|
| 2026.05.05 | ₩32,185 | ₩33,922 | ₩31,517 | ₩32,753 | +1.76% | 64만 |
|---|
| 2026.05.04 | ₩35,633 | ₩36,181 | ₩33,094 | ₩33,856 | -4.99% | 65.3만 |
|---|
| 2026.05.01 | ₩40,057 | ₩40,458 | ₩35,018 | ₩36,689 | -8.41% | 75.2만 |
|---|
| 2026.04.30 | ₩45,270 | ₩46,593 | ₩42,142 | ₩42,851 | -5.34% | 41.4만 |
|---|
| 2026.04.29 | ₩43,319 | ₩48,138 | ₩43,225 | ₩47,195 | +8.95% | 41.7만 |
|---|
| 2026.04.28 | ₩44,268 | ₩46,219 | ₩42,717 | ₩43,225 | -2.36% | 35.4만 |
|---|
| 2026.04.27 | ₩40,886 | ₩42,343 | ₩38,560 | ₩41,381 | +1.21% | 37.6만 |
|---|
| 2026.04.24 | ₩38,146 | ₩41,675 | ₩37,959 | ₩40,632 | +6.52% | 29.5만 |
|---|
| 2026.04.23 | ₩38,721 | ₩40,405 | ₩36,622 | ₩40,071 | +3.49% | 46.3만 |
|---|
| 2026.04.22 | ₩39,763 | ₩39,763 | ₩35,165 | ₩37,237 | -6.35% | 81.1만 |
|---|
| 2026.04.21 | ₩43,105 | ₩45,952 | ₩41,541 | ₩45,845 | +6.36% | 35만 |
|---|
| 2026.04.20 | ₩47,001 | ₩48,101 | ₩42,410 | ₩42,517 | -9.54% | 45만 |
|---|
| 2026.04.17 | ₩54,479 | ₩54,800 | ₩39,723 | ₩44,775 | -17.81% | 94.4만 |
|---|
| 2026.04.16 | ₩64,116 | ₩67,243 | ₩58,622 | ₩58,676 | -8.48% | 31.2만 |
|---|
| 2026.04.15 | ₩67,203 | ₩70,090 | ₩63,621 | ₩63,695 | -5.22% | 22.7만 |
|---|
| 2026.04.14 | ₩69,242 | ₩71,119 | ₩62,833 | ₩69,796 | +0.80% | 30.5만 |
|---|
| 2026.04.13 | ₩82,708 | ₩84,873 | ₩75,637 | ₩75,677 | -8.50% | 25.3만 |
|---|
| 2026.04.10 | ₩78,190 | ₩81,926 | ₩75,944 | ₩80,275 | +2.67% | 15.4만 |
|---|
| 2026.04.09 | ₩81,692 | ₩84,151 | ₩76,221 | ₩80,354 | -1.64% | 34.4만 |
|---|
| 2026.04.08 | ₩73,405 | ₩84,122 | ₩72,389 | ₩80,943 | +10.27% | 29.7만 |
|---|
| 2026.04.07 | ₩85,608 | ₩90,847 | ₩83,865 | ₩87,720 | +2.47% | 21.3만 |
|---|
| 2026.04.06 | ₩87,853 | ₩89,531 | ₩81,431 | ₩82,387 | -6.22% | 19.1만 |
|---|
| 2026.04.02 | ₩95,472 | ₩99,849 | ₩91,262 | ₩95,271 | -0.21% | 18.8만 |
|---|
| 2026.04.01 | ₩85,675 | ₩92,224 | ₩85,675 | ₩90,339 | +5.44% | 24.3만 |
|---|
| 2026.03.31 | ₩90,259 | ₩98,640 | ₩87,265 | ₩87,653 | -2.89% | 29.3만 |
|---|
| 2026.03.30 | ₩81,785 | ₩93,714 | ₩80,876 | ₩93,039 | +13.76% | 17.5만 |
|---|
| 2026.03.27 | ₩81,799 | ₩89,116 | ₩81,518 | ₩86,684 | +5.97% | 27.6만 |
|---|
| 2026.03.26 | ₩75,156 | ₩78,858 | ₩72,483 | ₩78,751 | +4.78% | 17.1만 |
|---|
| 2026.03.25 | ₩70,986 | ₩74,848 | ₩67,350 | ₩72,372 | +1.95% | 18.1만 |
|---|
| 2026.03.24 | ₩73,231 | ₩77,588 | ₩71,774 | ₩75,695 | +3.36% | 14만 |
|---|
| 2026.03.23 | ₩73,472 | ₩78,475 | ₩71,734 | ₩73,485 | +0.02% | 27.9만 |
|---|
| 2026.03.20 | ₩72,583 | ₩78,030 | ₩72,583 | ₩76,359 | +5.20% | 22.8만 |
|---|
| 2026.03.19 | ₩76,920 | ₩78,992 | ₩72,349 | ₩73,993 | -3.81% | 29.5만 |
|---|
| 2026.03.18 | ₩67,404 | ₩71,534 | ₩66,401 | ₩71,413 | +5.95% | 40만 |
|---|
| 2026.03.17 | ₩66,829 | ₩67,704 | ₩61,711 | ₩63,167 | -5.48% | 41.9만 |
|---|
| 2026.03.16 | ₩67,925 | ₩70,170 | ₩65,158 | ₩65,760 | -3.19% | 58.4만 |
|---|
| 2026.03.13 | ₩69,442 | ₩75,276 | ₩65,907 | ₩74,300 | +7.00% | 48.2만 |
|---|
| 2026.03.12 | ₩77,027 | ₩80,957 | ₩75,463 | ₩76,987 | -0.05% | 22.4만 |
|---|
| 2026.03.11 | ₩74,207 | ₩78,992 | ₩71,173 | ₩76,011 | +2.43% | 19만 |
|---|
| 2026.03.10 | ₩71,828 | ₩78,283 | ₩71,480 | ₩75,891 | +5.66% | 33.1만 |
|---|
| 2026.03.09 | ₩78,765 | ₩79,580 | ₩73,913 | ₩75,236 | -4.48% | 33.5만 |
|---|
| 2026.03.06 | ₩80,542 | ₩83,723 | ₩79,192 | ₩81,919 | +1.71% | 33.5만 |
|---|
| 2026.03.05 | ₩70,304 | ₩77,134 | ₩69,195 | ₩75,236 | +7.02% | 47.2만 |
|---|
| 2026.03.04 | ₩73,632 | ₩74,407 | ₩65,091 | ₩68,994 | -6.30% | 63만 |
|---|
| 2026.03.03 | ₩86,463 | ₩92,799 | ₩82,547 | ₩87,319 | +0.99% | 31.1만 |
|---|
| 2026.03.02 | ₩93,514 | ₩94,175 | ₩77,956 | ₩81,318 | -13.04% | 34.4만 |
|---|
| 2026.02.27 | ₩93,708 | ₩95,138 | ₩91,395 | ₩92,398 | -1.40% | 29.9만 |
|---|
| 2026.02.26 | ₩87,680 | ₩94,149 | ₩85,407 | ₩87,960 | +0.32% | 36.6만 |
|---|
| 2026.02.25 | ₩95,378 | ₩95,929 | ₩81,785 | ₩85,381 | -10.48% | 48.8만 |
|---|
| 2026.02.24 | ₩108,824 | ₩113,707 | ₩100,471 | ₩103,598 | -4.80% | 36.5만 |
|---|
| 2026.02.23 | ₩99,508 | ₩106,606 | ₩95,856 | ₩105,309 | +5.83% | 36.9만 |
|---|
| 2026.02.20 | ₩95,793 | ₩96,881 | ₩87,279 | ₩94,764 | -1.07% | 30.2만 |
|---|
| 2026.02.19 | ₩107,281 | ₩109,600 | ₩96,394 | ₩97,103 | -9.49% | 32.5만 |
|---|
| 2026.02.18 | ₩101,106 | ₩106,926 | ₩93,721 | ₩104,454 | +3.31% | 34.8만 |
|---|
| 2026.02.17 | ₩98,853 | ₩102,917 | ₩94,296 | ₩99,054 | +0.20% | 29.7만 |
|---|
| 2026.02.13 | ₩105,015 | ₩106,806 | ₩89,670 | ₩92,064 | -12.33% | 50.3만 |
|---|
| 2026.02.12 | ₩104,400 | ₩116,162 | ₩102,877 | ₩112,206 | +7.48% | 61.2만 |
|---|
| 2026.02.11 | ₩96,194 | ₩110,014 | ₩96,194 | ₩106,713 | +10.94% | 68.3만 |
|---|
| 2026.02.10 | ₩95,565 | ₩97,236 | ₩88,969 | ₩96,822 | +1.31% | 41.3만 |
|---|
| 2026.02.09 | ₩105,590 | ₩108,350 | ₩88,605 | ₩89,738 | -15.01% | 66.2만 |
|---|
| 2026.02.06 | ₩169,652 | ₩169,652 | ₩92,839 | ₩95,405 | -43.76% | 104.9만 |
|---|
| 2026.02.05 | ₩168,402 | ₩206,046 | ₩164,947 | ₩200,206 | +18.89% | 99.6만 |
|---|
| 2026.02.04 | ₩146,055 | ₩164,840 | ₩145,256 | ₩148,093 | +1.40% | 63.2만 |
|---|
| 2026.02.03 | ₩127,069 | ₩151,622 | ₩127,069 | ₩139,379 | +9.69% | 64만 |
|---|
| 2026.02.02 | ₩127,911 | ₩129,875 | ₩115,868 | ₩127,897 | -0.01% | 46.7만 |
|---|
| 2026.01.30 | ₩130,116 | ₩130,116 | ₩110,642 | ₩112,767 | -13.33% | 53.6만 |
|---|
| 2026.01.29 | ₩107,835 | ₩129,287 | ₩107,835 | ₩124,716 | +15.65% | 62.6만 |
|---|
| 2026.01.28 | ₩96,655 | ₩105,737 | ₩95,298 | ₩104,387 | +8.00% | 31.8만 |
|---|
| 2026.01.27 | ₩102,449 | ₩106,378 | ₩100,391 | ₩100,431 | -1.97% | 26.5만 |
|---|
| 2026.01.26 | ₩102,850 | ₩104,200 | ₩97,904 | ₩101,842 | -0.98% | 23.2만 |
|---|
| 2026.01.23 | ₩101,500 | ₩104,280 | ₩91,556 | ₩98,749 | -2.71% | 32.8만 |
|---|
| 2026.01.22 | ₩97,530 | ₩103,451 | ₩97,443 | ₩101,593 | +4.17% | 30.1만 |
|---|
| 2026.01.21 | ₩101,593 | ₩108,263 | ₩95,993 | ₩98,105 | -3.43% | 38.1만 |
|---|
| 2026.01.20 | ₩98,239 | ₩104,253 | ₩97,437 | ₩102,997 | +4.84% | 34.8만 |
|---|
| 2026.01.16 | ₩90,687 | ₩95,512 | ₩88,923 | ₩88,989 | -1.87% | 21.9만 |
|---|
| 2026.01.15 | ₩85,140 | ₩92,973 | ₩84,806 | ₩92,184 | +8.27% | 51.9만 |
|---|
| 2026.01.14 | ₩85,341 | ₩87,626 | ₩72,959 | ₩84,311 | -1.21% | 100.7만 |
|---|
| 2026.01.13 | ₩101,968 | ₩104,253 | ₩90,246 | ₩90,821 | -10.93% | 40.2만 |
|---|
| 2026.01.12 | ₩114,090 | ₩115,681 | ₩102,831 | ₩105,202 | -7.79% | 26.9만 |
|---|
| 2026.01.09 | ₩101,045 | ₩114,235 | ₩100,237 | ₩111,952 | +10.79% | 41.8만 |
|---|
| 2026.01.08 | ₩111,444 | ₩114,652 | ₩95,766 | ₩100,431 | -9.88% | 55.4만 |
|---|
| 2026.01.07 | ₩105,363 | ₩112,005 | ₩95,826 | ₩107,354 | +1.89% | 55.9만 |
|---|
| 2026.01.06 | ₩102,048 | ₩117,779 | ₩101,580 | ₩112,781 | +10.52% | 33.4만 |
|---|
| 2026.01.05 | ₩107,167 | ₩109,959 | ₩100,377 | ₩104,668 | -2.33% | 32만 |
|---|
| 2026.01.02 | ₩119,330 | ₩127,603 | ₩110,188 | ₩115,360 | -3.33% | 37.7만 |
|---|
| 2025.12.31 | ₩118,207 | ₩124,855 | ₩116,951 | ₩124,035 | +4.93% | 28.4만 |
|---|
| 2025.12.30 | ₩118,702 | ₩120,954 | ₩113,075 | ₩118,527 | -0.15% | 22.9만 |
|---|
| 2025.12.29 | ₩115,293 | ₩119,089 | ₩108,463 | ₩119,022 | +3.23% | 27.4만 |
|---|
| 2025.12.26 | ₩112,286 | ₩120,546 | ₩112,286 | ₩114,010 | +1.54% | 25.2만 |
|---|
| 2025.12.24 | ₩117,125 | ₩119,624 | ₩113,850 | ₩114,385 | -2.34% | 10.3만 |
|---|
| 2025.12.23 | ₩110,288 | ₩117,235 | ₩109,600 | ₩115,574 | +4.79% | 26.6만 |
|---|
| 2025.12.22 | ₩101,446 | ₩108,250 | ₩99,415 | ₩107,140 | +5.61% | 44.2만 |
|---|
| 2025.12.19 | ₩109,225 | ₩111,604 | ₩102,730 | ₩107,194 | -1.86% | 42.9만 |
|---|
| 2025.12.18 | ₩102,917 | ₩117,793 | ₩100,671 | ₩116,403 | +13.10% | 55.6만 |
|---|
| 2025.12.17 | ₩104,066 | ₩113,636 | ₩100,564 | ₩113,636 | +9.20% | 42.6만 |
|---|
| 2025.12.16 | ₩107,628 | ₩112,286 | ₩99,348 | ₩105,028 | -2.42% | 49.1만 |
|---|
| 2025.12.15 | ₩97,356 | ₩113,810 | ₩96,915 | ₩112,206 | +15.25% | 52.7만 |
|---|
| 2025.12.12 | ₩90,527 | ₩96,768 | ₩88,134 | ₩96,474 | +6.57% | 28.4만 |
|---|
| 2025.12.11 | ₩93,587 | ₩101,366 | ₩89,738 | ₩89,898 | -3.94% | 55.1만 |
|---|
| 2025.12.10 | ₩84,672 | ₩90,874 | ₩83,135 | ₩88,669 | +4.72% | 37.9만 |
|---|
| 2025.12.09 | ₩91,957 | ₩93,561 | ₩75,851 | ₩84,886 | -7.69% | 64.9만 |
|---|
| 2025.12.08 | ₩92,104 | ₩95,953 | ₩88,214 | ₩90,045 | -2.23% | 32.6만 |
|---|
| 2025.12.05 | ₩91,329 | ₩97,704 | ₩89,150 | ₩95,218 | +4.26% | 58.8만 |
|---|
| 2025.12.04 | ₩87,947 | ₩91,770 | ₩84,138 | ₩88,401 | +0.52% | 39.5만 |
|---|
| 2025.12.03 | ₩91,843 | ₩95,846 | ₩84,432 | ₩86,530 | -5.78% | 44.2만 |
|---|
| 2025.12.02 | ₩98,078 | ₩98,867 | ₩85,354 | ₩94,216 | -3.94% | 84.5만 |
|---|
| 2025.12.01 | ₩109,680 | ₩123,995 | ₩105,376 | ₩105,804 | -3.53% | 91.3만 |
|---|
| 2025.11.28 | ₩93,427 | ₩102,168 | ₩88,193 | ₩99,843 | +6.87% | 65.3만 |
|---|
| 2025.11.26 | ₩103,518 | ₩108,816 | ₩95,565 | ₩101,821 | -1.64% | 40.7만 |
|---|
| 2025.11.25 | ₩104,300 | ₩111,631 | ₩101,139 | ₩105,844 | +1.48% | 51.7만 |
|---|
| 2025.11.24 | ₩107,829 | ₩115,198 | ₩97,757 | ₩98,653 | -8.51% | 61.2만 |
|---|
| 2025.11.21 | ₩107,073 | ₩114,204 | ₩97,450 | ₩109,680 | +2.43% | 97.1만 |
|---|
| 2025.11.20 | ₩86,490 | ₩107,388 | ₩85,889 | ₩102,021 | +17.96% | 105.4만 |
|---|
| 2025.11.19 | ₩80,923 | ₩96,234 | ₩79,927 | ₩92,665 | +14.51% | 85.2만 |
|---|
| 2025.11.18 | ₩86,878 | ₩87,152 | ₩71,413 | ₩77,441 | -10.86% | 92.1만 |
|---|
| 2025.11.17 | ₩86,009 | ₩92,692 | ₩80,676 | ₩87,927 | +2.23% | 80.6만 |
|---|
| 2025.11.14 | ₩83,790 | ₩87,974 | ₩77,675 | ₩84,378 | +0.70% | 93.1만 |
|---|
| 2025.11.13 | ₩68,406 | ₩78,618 | ₩67,270 | ₩77,682 | +13.56% | 76.5만 |
|---|
| 2025.11.12 | ₩62,766 | ₩70,692 | ₩62,632 | ₩68,019 | +8.37% | 39.9만 |
|---|
| 2025.11.11 | ₩62,044 | ₩64,523 | ₩60,437 | ₩64,231 | +3.52% | 42.7만 |
|---|
| 2025.11.10 | ₩55,508 | ₩62,485 | ₩55,481 | ₩60,507 | +9.01% | 38.7만 |
|---|
| 2025.11.07 | ₩69,195 | ₩70,518 | ₩58,061 | ₩58,997 | -14.74% | 51.5만 |
|---|
| 2025.11.06 | ₩55,227 | ₩62,418 | ₩55,227 | ₩61,777 | +11.86% | 85.2만 |
|---|
| 2025.11.05 | ₩56,136 | ₩57,819 | ₩53,862 | ₩54,011 | -3.79% | 59.7만 |
|---|
| 2025.11.04 | ₩54,840 | ₩58,176 | ₩53,517 | ₩57,847 | +5.48% | 83.9만 |
|---|
| 2025.11.03 | ₩51,311 | ₩52,736 | ₩49,106 | ₩51,167 | -0.28% | 57.6만 |
|---|
| 2025.10.31 | ₩49,226 | ₩52,060 | ₩46,351 | ₩49,200 | -0.05% | 95.5만 |
|---|
| 2025.10.30 | ₩50,389 | ₩55,976 | ₩50,015 | ₩55,882 | +10.90% | 64.9만 |
|---|
| 2025.10.29 | ₩45,591 | ₩48,905 | ₩45,203 | ₩48,518 | +6.42% | 51.8만 |
|---|
| 2025.10.28 | ₩42,583 | ₩46,125 | ₩42,035 | ₩45,604 | +7.09% | 53.2만 |
|---|
| 2025.10.27 | ₩41,381 | ₩43,212 | ₩41,247 | ₩42,463 | +2.62% | 50.4만 |
|---|
| 2025.10.24 | ₩43,813 | ₩45,444 | ₩43,506 | ₩44,468 | +1.49% | 40.7만 |
|---|
| 2025.10.23 | ₩45,658 | ₩47,876 | ₩44,508 | ₩45,831 | +0.38% | 71.1만 |
|---|
| 2025.10.22 | ₩43,706 | ₩48,392 | ₩42,610 | ₩47,208 | +8.01% | 89.6만 |
|---|
| 2025.10.21 | ₩44,027 | ₩44,468 | ₩40,351 | ₩41,434 | -5.89% | 61.8만 |
|---|
| 2025.10.20 | ₩42,971 | ₩43,532 | ₩40,111 | ₩43,011 | +0.09% | 71.3만 |
|---|
| 2025.10.17 | ₩48,745 | ₩48,758 | ₩44,214 | ₩45,136 | -7.40% | 201.1만 |
|---|
| 2025.10.16 | ₩42,423 | ₩47,642 | ₩42,035 | ₩47,181 | +11.22% | 107.1만 |
|---|
| 2025.10.15 | ₩41,675 | ₩43,933 | ₩40,071 | ₩43,425 | +4.20% | 82.7만 |
|---|
| 2025.10.14 | ₩42,249 | ₩43,131 | ₩39,456 | ₩42,289 | +0.09% | 86.9만 |
|---|
| 2025.10.13 | ₩41,407 | ₩42,730 | ₩38,614 | ₩38,707 | -6.52% | 76.8만 |
|---|
| 2025.10.10 | ₩37,210 | ₩41,942 | ₩37,210 | ₩41,661 | +11.96% | 116.3만 |
|---|