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 | ₩17,212 | ₩18,124 | ₩16,360 | ₩17,225 | +0.08% | 118.4만 |
| 2026.10.08 | ₩18,164 | ₩18,969 | ₩17,467 | ₩17,977 | -1.03% | 179.3만 |
| 2026.10.07 | ₩16,729 | ₩17,655 | ₩16,555 | ₩17,480 | +4.49% | 200.5만 |
| 2026.10.06 | ₩15,320 | ₩15,693 | ₩14,663 | ₩15,441 | +0.79% | 156.8만 |
| 2026.10.05 | ₩15,495 | ₩16,340 | ₩15,119 | ₩15,441 | -0.35% | 118.2만 |
| 2026.10.02 | ₩15,186 | ₩17,199 | ₩14,354 | ₩16,313 | +7.42% | 211.6만 |
| 2026.10.01 | ₩17,923 | ₩18,124 | ₩16,078 | ₩16,304 | -9.03% | 187만 |
| 2026.09.30 | ₩16,313 | ₩18,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,030 |
| +10.53% |
| 143.3만 |
| 2026.09.29 | ₩16,219 | ₩18,191 | ₩16,219 | ₩17,715 | +9.22% | 129.1만 |
|---|
| 2026.09.28 | ₩17,064 | ₩17,601 | ₩16,206 | ₩17,131 | +0.39% | 185.1만 |
|---|
| 2026.09.25 | ₩16,152 | ₩17,212 | ₩16,145 | ₩16,877 | +4.49% | 180.3만 |
|---|
| 2026.09.24 | ₩16,300 | ₩16,922 | ₩15,602 | ₩16,259 | -0.25% | 228.9만 |
|---|
| 2026.09.23 | ₩15,307 | ₩16,213 | ₩14,851 | ₩16,098 | +5.17% | 391.8만 |
|---|
| 2026.09.22 | ₩15,267 | ₩15,267 | ₩14,596 | ₩15,253 | -0.09% | 243.7만 |
|---|
| 2026.09.21 | ₩15,964 | ₩15,988 | ₩14,878 | ₩15,039 | -5.80% | 322.7만 |
|---|
| 2026.09.18 | ₩26,053 | ₩26,053 | ₩18,513 | ₩18,567 | -28.73% | 381.9만 |
|---|
| 2026.09.17 | ₩28,789 | ₩29,786 | ₩27,099 | ₩27,528 | -4.38% | 86.4만 |
|---|
| 2026.09.16 | ₩29,111 | ₩31,848 | ₩28,763 | ₩30,641 | +5.25% | 111.7만 |
|---|
| 2026.09.15 | ₩28,333 | ₩30,721 | ₩27,569 | ₩29,018 | +2.41% | 104.8만 |
|---|
| 2026.09.14 | ₩28,870 | ₩28,964 | ₩26,034 | ₩26,241 | -9.11% | 79만 |
|---|
| 2026.09.11 | ₩29,111 | ₩29,691 | ₩25,717 | ₩28,910 | -0.69% | 84.4만 |
|---|
| 2026.09.10 | ₩30,171 | ₩30,775 | ₩28,669 | ₩29,983 | -0.62% | 79.9만 |
|---|
| 2026.09.09 | ₩24,765 | ₩28,387 | ₩24,765 | ₩28,280 | +14.19% | 83.5만 |
|---|
| 2026.09.08 | ₩26,435 | ₩27,233 | ₩25,892 | ₩26,804 | +1.40% | 88.4만 |
|---|
| 2026.09.04 | ₩26,428 | ₩26,509 | ₩24,175 | ₩24,751 | -6.35% | 139.9만 |
|---|
| 2026.09.03 | ₩34,149 | ₩34,149 | ₩24,027 | ₩24,094 | -29.44% | 243.6만 |
|---|
| 2026.09.02 | ₩36,919 | ₩38,086 | ₩36,222 | ₩37,134 | +0.58% | 66.1만 |
|---|
| 2026.09.01 | ₩34,545 | ₩36,705 | ₩33,767 | ₩36,074 | +4.43% | 84만 |
|---|
| 2026.08.31 | ₩34,679 | ₩36,222 | ₩31,982 | ₩32,197 | -7.16% | 80.5만 |
|---|
| 2026.08.28 | ₩32,237 | ₩35,779 | ₩31,486 | ₩35,283 | +9.45% | 155.6만 |
|---|
| 2026.08.27 | ₩37,805 | ₩39,253 | ₩29,339 | ₩30,802 | -18.52% | 225.1만 |
|---|
| 2026.08.26 | ₩40,233 | ₩41,506 | ₩38,717 | ₩40,058 | -0.43% | 84.5만 |
|---|
| 2026.08.25 | ₩43,372 | ₩43,600 | ₩36,866 | ₩37,919 | -12.57% | 98.8만 |
|---|
| 2026.08.24 | ₩41,883 | ₩43,171 | ₩37,067 | ₩40,743 | -2.72% | 49.1만 |
|---|
| 2026.08.21 | ₩42,956 | ₩46,191 | ₩40,984 | ₩43,211 | +0.59% | 106.7만 |
|---|
| 2026.08.20 | ₩49,033 | ₩54,061 | ₩48,295 | ₩49,452 | +0.85% | 62.8만 |
|---|
| 2026.08.19 | ₩74,858 | ₩75,193 | ₩54,198 | ₩58,505 | -21.85% | 62.7만 |
|---|
| 2026.08.18 | ₩73,516 | ₩78,480 | ₩71,102 | ₩78,244 | +6.43% | 17.9만 |
|---|
| 2026.08.17 | ₩78,292 | ₩78,869 | ₩69,760 | ₩71,092 | -9.20% | 19.7만 |
|---|
| 2026.08.14 | ₩76,414 | ₩80,828 | ₩75,635 | ₩78,866 | +3.21% | 18.1만 |
|---|
| 2026.08.13 | ₩77,045 | ₩77,380 | ₩70,055 | ₩72,705 | -5.63% | 24.2만 |
|---|
| 2026.08.12 | ₩73,020 | ₩77,058 | ₩71,907 | ₩76,389 | +4.61% | 21.3만 |
|---|
| 2026.08.11 | ₩73,047 | ₩76,052 | ₩70,042 | ₩74,710 | +2.28% | 18.3만 |
|---|
| 2026.08.10 | ₩69,653 | ₩74,227 | ₩68,137 | ₩72,647 | +4.30% | 18.9만 |
|---|
| 2026.08.07 | ₩66,153 | ₩73,785 | ₩61,053 | ₩69,222 | +4.64% | 37.7만 |
|---|
| 2026.08.06 | ₩75,146 | ₩76,146 | ₩71,915 | ₩73,838 | -1.74% | 16.2만 |
|---|
| 2026.08.05 | ₩72,443 | ₩75,220 | ₩70,860 | ₩71,336 | -1.53% | 22.4만 |
|---|
| 2026.08.04 | ₩79,151 | ₩79,822 | ₩72,665 | ₩72,809 | -8.01% | 14.2만 |
|---|
| 2026.08.03 | ₩82,907 | ₩84,430 | ₩75,797 | ₩77,541 | -6.47% | 18.9만 |
|---|
| 2026.07.31 | ₩77,782 | ₩86,422 | ₩77,581 | ₩79,961 | +2.80% | 28.9만 |
|---|
| 2026.07.30 | ₩78,292 | ₩79,594 | ₩73,087 | ₩73,785 | -5.76% | 32.5만 |
|---|
| 2026.07.29 | ₩77,004 | ₩81,700 | ₩71,316 | ₩81,163 | +5.40% | 23.1만 |
|---|
| 2026.07.28 | ₩78,406 | ₩81,315 | ₩73,785 | ₩76,991 | -1.81% | 20.1만 |
|---|
| 2026.07.27 | ₩80,828 | ₩82,049 | ₩72,457 | ₩73,557 | -9.00% | 34.6만 |
|---|
| 2026.07.24 | ₩84,403 | ₩89,984 | ₩83,108 | ₩86,480 | +2.46% | 28.3만 |
|---|
| 2026.07.23 | ₩77,809 | ₩85,188 | ₩77,809 | ₩83,162 | +6.88% | 30만 |
|---|
| 2026.07.22 | ₩72,886 | ₩76,468 | ₩71,330 | ₩73,852 | +1.33% | 15.4만 |
|---|
| 2026.07.21 | ₩71,933 | ₩74,335 | ₩67,117 | ₩71,491 | -0.62% | 29.4만 |
|---|
| 2026.07.20 | ₩82,344 | ₩82,840 | ₩72,980 | ₩77,945 | -5.34% | 21.7만 |
|---|
| 2026.07.17 | ₩90,487 | ₩91,426 | ₩81,955 | ₩83,279 | -7.97% | 17.1만 |
|---|
| 2026.07.16 | ₩82,236 | ₩85,483 | ₩80,758 | ₩85,013 | +3.38% | 13.9만 |
|---|
| 2026.07.15 | ₩75,556 | ₩80,761 | ₩72,215 | ₩78,976 | +4.53% | 14만 |
|---|
| 2026.07.14 | ₩85,141 | ₩86,529 | ₩78,453 | ₩78,829 | -7.41% | 18만 |
|---|
| 2026.07.13 | ₩91,091 | ₩93,036 | ₩87,173 | ₩89,682 | -1.55% | 11.6만 |
|---|
| 2026.07.10 | ₩78,145 | ₩87,415 | ₩75,193 | ₩85,201 | +9.03% | 29만 |
|---|
| 2026.07.09 | ₩86,717 | ₩88,542 | ₩81,418 | ₩86,650 | -0.08% | 15.5만 |
|---|
| 2026.07.08 | ₩86,798 | ₩90,286 | ₩84,886 | ₩86,811 | +0.02% | 26만 |
|---|
| 2026.07.07 | ₩76,065 | ₩81,592 | ₩72,014 | ₩81,029 | +6.53% | 38.7만 |
|---|
| 2026.07.06 | ₩84,678 | ₩85,612 | ₩70,256 | ₩75,864 | -10.41% | 44.2만 |
|---|
| 2026.07.02 | ₩77,380 | ₩82,116 | ₩69,223 | ₩75,810 | -2.03% | 42.8만 |
|---|
| 2026.07.01 | ₩104,855 | ₩104,855 | ₩78,172 | ₩90,031 | -14.14% | 48만 |
|---|
| 2026.06.30 | ₩107,390 | ₩113,682 | ₩103,822 | ₩106,317 | -1.00% | 26.9만 |
|---|
| 2026.06.29 | ₩115,560 | ₩124,596 | ₩89,742 | ₩94,002 | -18.66% | 37.8만 |
|---|
| 2026.06.26 | ₩123,220 | ₩128,305 | ₩112,019 | ₩127,285 | +3.30% | 39.2만 |
|---|
| 2026.06.25 | ₩99,274 | ₩119,397 | ₩99,274 | ₩118,096 | +18.96% | 42.3만 |
|---|
| 2026.06.24 | ₩86,838 | ₩102,775 | ₩85,769 | ₩99,703 | +14.82% | 55.1만 |
|---|
| 2026.06.23 | ₩80,741 | ₩84,651 | ₩78,775 | ₩84,115 | +4.18% | 30.3만 |
|---|
| 2026.06.22 | ₩67,708 | ₩79,017 | ₩62,985 | ₩76,575 | +13.10% | 31.1만 |
|---|
| 2026.06.18 | ₩66,742 | ₩77,809 | ₩66,661 | ₩72,376 | +8.44% | 33.4만 |
|---|
| 2026.06.17 | ₩61,885 | ₩67,909 | ₩59,122 | ₩67,788 | +9.54% | 57.7만 |
|---|
| 2026.06.16 | ₩56,667 | ₩61,948 | ₩54,346 | ₩61,850 | +9.15% | 19.9만 |
|---|
| 2026.06.15 | ₩52,696 | ₩55,204 | ₩49,760 | ₩54,695 | +3.79% | 32만 |
|---|
| 2026.06.12 | ₩67,077 | ₩69,409 | ₩56,787 | ₩62,113 | -7.40% | 38.8만 |
|---|
| 2026.06.11 | ₩71,128 | ₩74,925 | ₩64,823 | ₩66,031 | -7.17% | 33.9만 |
|---|
| 2026.06.10 | ₩71,088 | ₩72,242 | ₩65,735 | ₩72,242 | +1.62% | 35만 |
|---|
| 2026.06.09 | ₩64,515 | ₩73,168 | ₩62,382 | ₩70,122 | +8.69% | 43.4만 |
|---|
| 2026.06.08 | ₩62,288 | ₩64,850 | ₩58,518 | ₩60,584 | -2.74% | 40.4만 |
|---|
| 2026.06.05 | ₩65,199 | ₩74,040 | ₩63,790 | ₩68,110 | +4.47% | 53.8만 |
|---|
| 2026.06.04 | ₩63,468 | ₩63,763 | ₩58,223 | ₩60,128 | -5.26% | 43.9만 |
|---|
| 2026.06.03 | ₩56,304 | ₩63,052 | ₩53,393 | ₩62,878 | +11.68% | 61.4만 |
|---|
| 2026.06.02 | ₩51,381 | ₩56,519 | ₩51,327 | ₩55,178 | +7.39% | 61.8만 |
|---|
| 2026.06.01 | ₩47,477 | ₩49,610 | ₩44,646 | ₩46,860 | -1.30% | 32.1만 |
|---|
| 2026.05.29 | ₩47,343 | ₩48,416 | ₩40,085 | ₩41,641 | -12.04% | 43.9만 |
|---|
| 2026.05.28 | ₩48,034 | ₩50,764 | ₩45,290 | ₩46,364 | -3.48% | 46.2만 |
|---|
| 2026.05.27 | ₩43,935 | ₩45,096 | ₩43,184 | ₩44,834 | +2.05% | 23.1만 |
|---|
| 2026.05.26 | ₩41,333 | ₩42,352 | ₩38,368 | ₩41,923 | +1.43% | 25.4만 |
|---|
| 2026.05.22 | ₩39,817 | ₩42,272 | ₩39,414 | ₩41,843 | +5.09% | 27.4만 |
|---|
| 2026.05.21 | ₩40,260 | ₩40,783 | ₩37,941 | ₩39,575 | -1.70% | 27.9만 |
|---|
| 2026.05.20 | ₩39,186 | ₩40,407 | ₩37,697 | ₩39,213 | +0.07% | 24.7만 |
|---|
| 2026.05.19 | ₩40,313 | ₩40,515 | ₩37,818 | ₩39,750 | -1.40% | 44.8만 |
|---|
| 2026.05.18 | ₩38,019 | ₩40,743 | ₩38,019 | ₩38,797 | +2.05% | 59.1만 |
|---|
| 2026.05.15 | ₩33,203 | ₩35,994 | ₩33,143 | ₩34,692 | +4.48% | 65.4만 |
|---|
| 2026.05.14 | ₩35,001 | ₩36,468 | ₩29,299 | ₩31,513 | -9.97% | 87.7만 |
|---|
| 2026.05.13 | ₩33,713 | ₩35,987 | ₩33,699 | ₩35,041 | +3.94% | 74.3만 |
|---|
| 2026.05.12 | ₩30,829 | ₩34,142 | ₩30,466 | ₩32,774 | +6.31% | 51.8만 |
|---|
| 2026.05.11 | ₩31,580 | ₩33,941 | ₩29,085 | ₩29,366 | -7.01% | 44.9만 |
|---|
| 2026.05.08 | ₩35,712 | ₩36,208 | ₩32,184 | ₩32,224 | -9.77% | 115.4만 |
|---|
| 2026.05.07 | ₩33,820 | ₩36,812 | ₩33,820 | ₩35,229 | +4.17% | 49.3만 |
|---|
| 2026.05.06 | ₩33,565 | ₩34,652 | ₩32,465 | ₩32,895 | -2.00% | 45만 |
|---|
| 2026.05.05 | ₩32,304 | ₩34,048 | ₩31,634 | ₩32,874 | +1.76% | 64만 |
|---|
| 2026.05.04 | ₩35,765 | ₩36,315 | ₩33,217 | ₩33,981 | -4.99% | 65.3만 |
|---|
| 2026.05.01 | ₩40,206 | ₩40,608 | ₩35,148 | ₩36,825 | -8.41% | 75.2만 |
|---|
| 2026.04.30 | ₩45,438 | ₩46,766 | ₩42,299 | ₩43,010 | -5.34% | 41.4만 |
|---|
| 2026.04.29 | ₩43,479 | ₩48,317 | ₩43,385 | ₩47,370 | +8.95% | 41.7만 |
|---|
| 2026.04.28 | ₩44,432 | ₩46,390 | ₩42,876 | ₩43,385 | -2.36% | 35.4만 |
|---|
| 2026.04.27 | ₩41,038 | ₩42,500 | ₩38,703 | ₩41,534 | +1.21% | 37.6만 |
|---|
| 2026.04.24 | ₩38,288 | ₩41,829 | ₩38,100 | ₩40,783 | +6.52% | 29.5만 |
|---|
| 2026.04.23 | ₩38,864 | ₩40,555 | ₩36,758 | ₩40,219 | +3.49% | 46.3만 |
|---|
| 2026.04.22 | ₩39,911 | ₩39,911 | ₩35,296 | ₩37,375 | -6.35% | 81.1만 |
|---|
| 2026.04.21 | ₩43,265 | ₩46,122 | ₩41,695 | ₩46,015 | +6.36% | 35만 |
|---|
| 2026.04.20 | ₩47,175 | ₩48,279 | ₩42,567 | ₩42,674 | -9.54% | 45만 |
|---|
| 2026.04.17 | ₩54,681 | ₩55,003 | ₩39,871 | ₩44,942 | -17.81% | 94.4만 |
|---|
| 2026.04.16 | ₩64,354 | ₩67,493 | ₩58,840 | ₩58,894 | -8.48% | 31.2만 |
|---|
| 2026.04.15 | ₩67,453 | ₩70,350 | ₩63,857 | ₩63,931 | -5.22% | 22.7만 |
|---|
| 2026.04.14 | ₩69,498 | ₩71,383 | ₩63,066 | ₩70,055 | +0.80% | 30.5만 |
|---|
| 2026.04.13 | ₩83,014 | ₩85,188 | ₩75,918 | ₩75,958 | -8.50% | 25.3만 |
|---|
| 2026.04.10 | ₩78,480 | ₩82,230 | ₩76,226 | ₩80,573 | +2.67% | 15.4만 |
|---|
| 2026.04.09 | ₩81,995 | ₩84,463 | ₩76,504 | ₩80,652 | -1.64% | 34.4만 |
|---|
| 2026.04.08 | ₩73,677 | ₩84,434 | ₩72,658 | ₩81,244 | +10.27% | 29.7만 |
|---|
| 2026.04.07 | ₩85,926 | ₩91,184 | ₩84,176 | ₩88,045 | +2.47% | 21.3만 |
|---|
| 2026.04.06 | ₩88,179 | ₩89,863 | ₩81,733 | ₩82,693 | -6.22% | 19.1만 |
|---|
| 2026.04.02 | ₩95,826 | ₩100,220 | ₩91,600 | ₩95,625 | -0.21% | 18.8만 |
|---|
| 2026.04.01 | ₩85,993 | ₩92,566 | ₩85,993 | ₩90,675 | +5.44% | 24.3만 |
|---|
| 2026.03.31 | ₩90,594 | ₩99,006 | ₩87,589 | ₩87,978 | -2.89% | 29.3만 |
|---|
| 2026.03.30 | ₩82,089 | ₩94,062 | ₩81,177 | ₩93,385 | +13.76% | 17.5만 |
|---|
| 2026.03.27 | ₩82,102 | ₩89,447 | ₩81,821 | ₩87,006 | +5.97% | 27.6만 |
|---|
| 2026.03.26 | ₩75,435 | ₩79,151 | ₩72,752 | ₩79,044 | +4.78% | 17.1만 |
|---|
| 2026.03.25 | ₩71,249 | ₩75,126 | ₩67,600 | ₩72,640 | +1.95% | 18.1만 |
|---|
| 2026.03.24 | ₩73,503 | ₩77,876 | ₩72,041 | ₩75,975 | +3.36% | 14만 |
|---|
| 2026.03.23 | ₩73,744 | ₩78,766 | ₩72,000 | ₩73,758 | +0.02% | 27.9만 |
|---|
| 2026.03.20 | ₩72,852 | ₩78,319 | ₩72,852 | ₩76,642 | +5.20% | 22.8만 |
|---|
| 2026.03.19 | ₩77,206 | ₩79,285 | ₩72,618 | ₩74,268 | -3.81% | 29.5만 |
|---|
| 2026.03.18 | ₩67,654 | ₩71,799 | ₩66,648 | ₩71,678 | +5.95% | 40만 |
|---|
| 2026.03.17 | ₩67,077 | ₩67,956 | ₩61,940 | ₩63,401 | -5.48% | 41.9만 |
|---|
| 2026.03.16 | ₩68,177 | ₩70,431 | ₩65,400 | ₩66,004 | -3.19% | 58.4만 |
|---|
| 2026.03.13 | ₩69,700 | ₩75,556 | ₩66,151 | ₩74,576 | +7.00% | 48.2만 |
|---|
| 2026.03.12 | ₩77,313 | ₩81,257 | ₩75,743 | ₩77,273 | -0.05% | 22.4만 |
|---|
| 2026.03.11 | ₩74,482 | ₩79,285 | ₩71,437 | ₩76,293 | +2.43% | 19만 |
|---|
| 2026.03.10 | ₩72,094 | ₩78,574 | ₩71,746 | ₩76,173 | +5.66% | 33.1만 |
|---|
| 2026.03.09 | ₩79,057 | ₩79,875 | ₩74,187 | ₩75,515 | -4.48% | 33.5만 |
|---|
| 2026.03.06 | ₩80,841 | ₩84,034 | ₩79,486 | ₩82,223 | +1.71% | 33.5만 |
|---|
| 2026.03.05 | ₩70,565 | ₩77,420 | ₩69,452 | ₩75,515 | +7.02% | 47.2만 |
|---|
| 2026.03.04 | ₩73,905 | ₩74,684 | ₩65,333 | ₩69,250 | -6.30% | 63만 |
|---|
| 2026.03.03 | ₩86,784 | ₩93,143 | ₩82,854 | ₩87,643 | +0.99% | 31.1만 |
|---|
| 2026.03.02 | ₩93,861 | ₩94,525 | ₩78,245 | ₩81,619 | -13.04% | 34.4만 |
|---|
| 2026.02.27 | ₩94,055 | ₩95,491 | ₩91,735 | ₩92,741 | -1.40% | 29.9만 |
|---|
| 2026.02.26 | ₩88,005 | ₩94,498 | ₩85,724 | ₩88,287 | +0.32% | 36.6만 |
|---|
| 2026.02.25 | ₩95,732 | ₩96,285 | ₩82,089 | ₩85,698 | -10.48% | 48.8만 |
|---|
| 2026.02.24 | ₩109,228 | ₩114,129 | ₩100,844 | ₩103,983 | -4.80% | 36.5만 |
|---|
| 2026.02.23 | ₩99,878 | ₩107,001 | ₩96,211 | ₩105,700 | +5.83% | 36.9만 |
|---|
| 2026.02.20 | ₩96,148 | ₩97,240 | ₩87,603 | ₩95,115 | -1.07% | 30.2만 |
|---|
| 2026.02.19 | ₩107,679 | ₩110,006 | ₩96,752 | ₩97,463 | -9.49% | 32.5만 |
|---|
| 2026.02.18 | ₩101,481 | ₩107,323 | ₩94,069 | ₩104,841 | +3.31% | 34.8만 |
|---|
| 2026.02.17 | ₩99,220 | ₩103,299 | ₩94,646 | ₩99,422 | +0.20% | 29.7만 |
|---|
| 2026.02.13 | ₩105,405 | ₩107,202 | ₩90,003 | ₩92,405 | -12.33% | 50.3만 |
|---|
| 2026.02.12 | ₩104,788 | ₩116,593 | ₩103,258 | ₩112,622 | +7.48% | 61.2만 |
|---|
| 2026.02.11 | ₩96,551 | ₩110,422 | ₩96,551 | ₩107,109 | +10.94% | 68.3만 |
|---|
| 2026.02.10 | ₩95,920 | ₩97,597 | ₩89,300 | ₩97,181 | +1.31% | 41.3만 |
|---|
| 2026.02.09 | ₩105,982 | ₩108,752 | ₩88,933 | ₩90,071 | -15.01% | 66.2만 |
|---|
| 2026.02.06 | ₩170,282 | ₩170,282 | ₩93,183 | ₩95,759 | -43.76% | 104.9만 |
|---|
| 2026.02.05 | ₩169,027 | ₩206,810 | ₩165,559 | ₩200,949 | +18.89% | 99.6만 |
|---|
| 2026.02.04 | ₩146,597 | ₩165,452 | ₩145,795 | ₩148,643 | +1.40% | 63.2만 |
|---|
| 2026.02.03 | ₩127,540 | ₩152,184 | ₩127,540 | ₩139,896 | +9.69% | 64만 |
|---|
| 2026.02.02 | ₩128,385 | ₩130,357 | ₩116,298 | ₩128,372 | -0.01% | 46.7만 |
|---|
| 2026.01.30 | ₩130,599 | ₩130,599 | ₩111,053 | ₩113,186 | -13.33% | 53.6만 |
|---|
| 2026.01.29 | ₩108,235 | ₩129,767 | ₩108,235 | ₩125,179 | +15.65% | 62.6만 |
|---|
| 2026.01.28 | ₩97,013 | ₩106,129 | ₩95,652 | ₩104,774 | +8.00% | 31.8만 |
|---|
| 2026.01.27 | ₩102,829 | ₩106,773 | ₩100,763 | ₩100,803 | -1.97% | 26.5만 |
|---|
| 2026.01.26 | ₩103,231 | ₩104,586 | ₩98,268 | ₩102,220 | -0.98% | 23.2만 |
|---|
| 2026.01.23 | ₩101,877 | ₩104,667 | ₩91,895 | ₩99,116 | -2.71% | 32.8만 |
|---|
| 2026.01.22 | ₩97,892 | ₩103,835 | ₩97,805 | ₩101,970 | +4.17% | 30.1만 |
|---|
| 2026.01.21 | ₩101,970 | ₩108,665 | ₩96,349 | ₩98,469 | -3.43% | 38.1만 |
|---|
| 2026.01.20 | ₩98,603 | ₩104,640 | ₩97,798 | ₩103,379 | +4.84% | 34.8만 |
|---|
| 2026.01.16 | ₩91,023 | ₩95,866 | ₩89,253 | ₩89,320 | -1.87% | 21.9만 |
|---|
| 2026.01.15 | ₩85,456 | ₩93,318 | ₩85,121 | ₩92,526 | +8.27% | 51.9만 |
|---|
| 2026.01.14 | ₩85,657 | ₩87,951 | ₩73,229 | ₩84,624 | -1.21% | 100.7만 |
|---|
| 2026.01.13 | ₩102,346 | ₩104,640 | ₩90,581 | ₩91,158 | -10.93% | 40.2만 |
|---|
| 2026.01.12 | ₩114,514 | ₩116,110 | ₩103,213 | ₩105,593 | -7.79% | 26.9만 |
|---|
| 2026.01.09 | ₩101,420 | ₩114,659 | ₩100,609 | ₩112,367 | +10.79% | 41.8만 |
|---|
| 2026.01.08 | ₩111,858 | ₩115,077 | ₩96,121 | ₩100,803 | -9.88% | 55.4만 |
|---|
| 2026.01.07 | ₩105,754 | ₩112,421 | ₩96,182 | ₩107,752 | +1.89% | 55.9만 |
|---|
| 2026.01.06 | ₩102,427 | ₩118,217 | ₩101,957 | ₩113,199 | +10.52% | 33.4만 |
|---|
| 2026.01.05 | ₩107,565 | ₩110,367 | ₩100,750 | ₩105,056 | -2.33% | 32만 |
|---|
| 2026.01.02 | ₩119,773 | ₩128,077 | ₩110,597 | ₩115,788 | -3.33% | 37.7만 |
|---|
| 2025.12.31 | ₩118,646 | ₩125,319 | ₩117,385 | ₩124,495 | +4.93% | 28.4만 |
|---|
| 2025.12.30 | ₩119,142 | ₩121,403 | ₩113,494 | ₩118,966 | -0.15% | 22.9만 |
|---|
| 2025.12.29 | ₩115,721 | ₩119,531 | ₩108,866 | ₩119,464 | +3.23% | 27.4만 |
|---|
| 2025.12.26 | ₩112,703 | ₩120,993 | ₩112,703 | ₩114,433 | +1.54% | 25.2만 |
|---|
| 2025.12.24 | ₩117,559 | ₩120,068 | ₩114,272 | ₩114,809 | -2.34% | 10.3만 |
|---|
| 2025.12.23 | ₩110,697 | ₩117,670 | ₩110,006 | ₩116,003 | +4.79% | 26.6만 |
|---|
| 2025.12.22 | ₩101,823 | ₩108,651 | ₩99,784 | ₩107,538 | +5.61% | 44.2만 |
|---|
| 2025.12.19 | ₩109,631 | ₩112,019 | ₩103,111 | ₩107,592 | -1.86% | 42.9만 |
|---|
| 2025.12.18 | ₩103,299 | ₩118,230 | ₩101,045 | ₩116,835 | +13.10% | 55.6만 |
|---|
| 2025.12.17 | ₩104,452 | ₩114,058 | ₩100,937 | ₩114,058 | +9.20% | 42.6만 |
|---|
| 2025.12.16 | ₩108,028 | ₩112,703 | ₩99,717 | ₩105,418 | -2.42% | 49.1만 |
|---|
| 2025.12.15 | ₩97,718 | ₩114,232 | ₩97,275 | ₩112,622 | +15.25% | 52.7만 |
|---|
| 2025.12.12 | ₩90,863 | ₩97,127 | ₩88,461 | ₩96,832 | +6.57% | 28.4만 |
|---|
| 2025.12.11 | ₩93,935 | ₩101,742 | ₩90,071 | ₩90,232 | -3.94% | 55.1만 |
|---|
| 2025.12.10 | ₩84,987 | ₩91,211 | ₩83,444 | ₩88,998 | +4.72% | 37.9만 |
|---|
| 2025.12.09 | ₩92,298 | ₩93,908 | ₩76,132 | ₩85,201 | -7.69% | 64.9만 |
|---|
| 2025.12.08 | ₩92,446 | ₩96,309 | ₩88,542 | ₩90,380 | -2.23% | 32.6만 |
|---|
| 2025.12.05 | ₩91,667 | ₩98,067 | ₩89,481 | ₩95,571 | +4.26% | 58.8만 |
|---|
| 2025.12.04 | ₩88,273 | ₩92,110 | ₩84,450 | ₩88,729 | +0.52% | 39.5만 |
|---|
| 2025.12.03 | ₩92,184 | ₩96,202 | ₩84,745 | ₩86,851 | -5.78% | 44.2만 |
|---|
| 2025.12.02 | ₩98,442 | ₩99,234 | ₩85,671 | ₩94,565 | -3.94% | 84.5만 |
|---|
| 2025.12.01 | ₩110,087 | ₩124,455 | ₩105,767 | ₩106,196 | -3.53% | 91.3만 |
|---|
| 2025.11.28 | ₩93,774 | ₩102,547 | ₩88,520 | ₩100,213 | +6.87% | 65.3만 |
|---|
| 2025.11.26 | ₩103,902 | ₩109,220 | ₩95,920 | ₩102,199 | -1.64% | 40.7만 |
|---|
| 2025.11.25 | ₩104,687 | ₩112,045 | ₩101,514 | ₩106,237 | +1.48% | 51.7만 |
|---|
| 2025.11.24 | ₩108,229 | ₩115,626 | ₩98,120 | ₩99,019 | -8.51% | 61.2만 |
|---|
| 2025.11.21 | ₩107,471 | ₩114,628 | ₩97,812 | ₩110,087 | +2.43% | 97.1만 |
|---|
| 2025.11.20 | ₩86,811 | ₩107,786 | ₩86,207 | ₩102,400 | +17.96% | 105.4만 |
|---|
| 2025.11.19 | ₩81,224 | ₩96,591 | ₩80,224 | ₩93,009 | +14.51% | 85.2만 |
|---|
| 2025.11.18 | ₩87,200 | ₩87,475 | ₩71,678 | ₩77,729 | -10.86% | 92.1만 |
|---|
| 2025.11.17 | ₩86,328 | ₩93,036 | ₩80,975 | ₩88,253 | +2.23% | 80.6만 |
|---|
| 2025.11.14 | ₩84,101 | ₩88,300 | ₩77,964 | ₩84,691 | +0.70% | 93.1만 |
|---|
| 2025.11.13 | ₩68,660 | ₩78,909 | ₩67,520 | ₩77,970 | +13.56% | 76.5만 |
|---|
| 2025.11.12 | ₩62,999 | ₩70,954 | ₩62,865 | ₩68,271 | +8.37% | 39.9만 |
|---|
| 2025.11.11 | ₩62,274 | ₩64,763 | ₩60,662 | ₩64,469 | +3.52% | 42.7만 |
|---|
| 2025.11.10 | ₩55,714 | ₩62,717 | ₩55,687 | ₩60,732 | +9.01% | 38.7만 |
|---|
| 2025.11.07 | ₩69,452 | ₩70,780 | ₩58,276 | ₩59,216 | -14.74% | 51.5만 |
|---|
| 2025.11.06 | ₩55,432 | ₩62,650 | ₩55,432 | ₩62,006 | +11.86% | 85.2만 |
|---|
| 2025.11.05 | ₩56,345 | ₩58,034 | ₩54,061 | ₩54,212 | -3.79% | 59.7만 |
|---|
| 2025.11.04 | ₩55,043 | ₩58,392 | ₩53,715 | ₩58,062 | +5.48% | 83.9만 |
|---|
| 2025.11.03 | ₩51,502 | ₩52,932 | ₩49,288 | ₩51,357 | -0.28% | 57.6만 |
|---|
| 2025.10.31 | ₩49,409 | ₩52,253 | ₩46,523 | ₩49,382 | -0.05% | 95.5만 |
|---|
| 2025.10.30 | ₩50,576 | ₩56,184 | ₩50,200 | ₩56,090 | +10.90% | 64.9만 |
|---|
| 2025.10.29 | ₩45,760 | ₩49,087 | ₩45,371 | ₩48,698 | +6.42% | 51.8만 |
|---|
| 2025.10.28 | ₩42,741 | ₩46,297 | ₩42,191 | ₩45,773 | +7.09% | 53.2만 |
|---|
| 2025.10.27 | ₩41,534 | ₩43,372 | ₩41,400 | ₩42,621 | +2.62% | 50.4만 |
|---|
| 2025.10.24 | ₩43,976 | ₩45,612 | ₩43,667 | ₩44,633 | +1.49% | 40.7만 |
|---|
| 2025.10.23 | ₩45,827 | ₩48,054 | ₩44,673 | ₩46,001 | +0.38% | 71.1만 |
|---|
| 2025.10.22 | ₩43,868 | ₩48,572 | ₩42,768 | ₩47,383 | +8.01% | 89.6만 |
|---|
| 2025.10.21 | ₩44,190 | ₩44,633 | ₩40,501 | ₩41,588 | -5.89% | 61.8만 |
|---|
| 2025.10.20 | ₩43,131 | ₩43,694 | ₩40,260 | ₩43,171 | +0.09% | 71.3만 |
|---|
| 2025.10.17 | ₩48,926 | ₩48,939 | ₩44,378 | ₩45,304 | -7.40% | 201.1만 |
|---|
| 2025.10.16 | ₩42,580 | ₩47,819 | ₩42,191 | ₩47,356 | +11.22% | 107.1만 |
|---|
| 2025.10.15 | ₩41,829 | ₩44,096 | ₩40,219 | ₩43,587 | +4.20% | 82.7만 |
|---|
| 2025.10.14 | ₩42,406 | ₩43,291 | ₩39,602 | ₩42,446 | +0.09% | 86.9만 |
|---|
| 2025.10.13 | ₩41,561 | ₩42,889 | ₩38,757 | ₩38,851 | -6.52% | 76.8만 |
|---|
| 2025.10.10 | ₩37,348 | ₩42,098 | ₩37,348 | ₩41,816 | +11.96% | 116.3만 |
|---|