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 | ₩17,124 | ₩18,032 | ₩16,277 | ₩17,138 | +0.08% | 118.4만 |
| 2026.10.08 | ₩18,072 | ₩18,873 | ₩17,378 | ₩17,885 | -1.03% | 179.3만 |
| 2026.10.07 | ₩16,644 | ₩17,565 | ₩16,470 | ₩17,391 | +4.49% | 200.5만 |
| 2026.10.06 | ₩15,243 | ₩15,614 | ₩14,588 | ₩15,363 | +0.79% | 156.8만 |
| 2026.10.05 | ₩15,416 | ₩16,257 | ₩15,042 | ₩15,363 | -0.35% | 118.2만 |
| 2026.10.02 | ₩15,109 | ₩17,111 | ₩14,282 | ₩16,230 | +7.42% | 211.6만 |
| 2026.10.01 | ₩17,832 | ₩18,032 | ₩15,997 | ₩16,221 | -9.03% | 187만 |
| 2026.09.30 | ₩16,230 | ₩18,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,939 |
| +10.53% |
| 143.3만 |
| 2026.09.29 | ₩16,137 | ₩18,099 | ₩16,137 | ₩17,625 | +9.22% | 129.1만 |
|---|
| 2026.09.28 | ₩16,978 | ₩17,512 | ₩16,123 | ₩17,044 | +0.39% | 185.1만 |
|---|
| 2026.09.25 | ₩16,070 | ₩17,124 | ₩16,063 | ₩16,791 | +4.49% | 180.3만 |
|---|
| 2026.09.24 | ₩16,217 | ₩16,836 | ₩15,523 | ₩16,177 | -0.25% | 228.9만 |
|---|
| 2026.09.23 | ₩15,229 | ₩16,130 | ₩14,775 | ₩16,017 | +5.17% | 391.8만 |
|---|
| 2026.09.22 | ₩15,189 | ₩15,189 | ₩14,522 | ₩15,176 | -0.09% | 243.7만 |
|---|
| 2026.09.21 | ₩15,883 | ₩15,907 | ₩14,802 | ₩14,962 | -5.80% | 322.7만 |
|---|
| 2026.09.18 | ₩25,920 | ₩25,920 | ₩18,419 | ₩18,473 | -28.73% | 381.9만 |
|---|
| 2026.09.17 | ₩28,643 | ₩29,635 | ₩26,961 | ₩27,388 | -4.38% | 86.4만 |
|---|
| 2026.09.16 | ₩28,963 | ₩31,686 | ₩28,616 | ₩30,485 | +5.25% | 111.7만 |
|---|
| 2026.09.15 | ₩28,189 | ₩30,565 | ₩27,428 | ₩28,870 | +2.41% | 104.8만 |
|---|
| 2026.09.14 | ₩28,723 | ₩28,817 | ₩25,902 | ₩26,107 | -9.11% | 79만 |
|---|
| 2026.09.11 | ₩28,963 | ₩29,540 | ₩25,587 | ₩28,763 | -0.69% | 84.4만 |
|---|
| 2026.09.10 | ₩30,018 | ₩30,618 | ₩28,523 | ₩29,831 | -0.62% | 79.9만 |
|---|
| 2026.09.09 | ₩24,639 | ₩28,243 | ₩24,639 | ₩28,136 | +14.19% | 83.5만 |
|---|
| 2026.09.08 | ₩26,301 | ₩27,095 | ₩25,760 | ₩26,668 | +1.40% | 88.4만 |
|---|
| 2026.09.04 | ₩26,294 | ₩26,374 | ₩24,052 | ₩24,626 | -6.35% | 139.9만 |
|---|
| 2026.09.03 | ₩33,975 | ₩33,975 | ₩23,905 | ₩23,972 | -29.44% | 243.6만 |
|---|
| 2026.09.02 | ₩36,731 | ₩37,893 | ₩36,037 | ₩36,945 | +0.58% | 66.1만 |
|---|
| 2026.09.01 | ₩34,369 | ₩36,518 | ₩33,595 | ₩35,891 | +4.43% | 84만 |
|---|
| 2026.08.31 | ₩34,503 | ₩36,037 | ₩31,820 | ₩32,033 | -7.16% | 80.5만 |
|---|
| 2026.08.28 | ₩32,073 | ₩35,597 | ₩31,326 | ₩35,103 | +9.45% | 155.6만 |
|---|
| 2026.08.27 | ₩37,612 | ₩39,054 | ₩29,190 | ₩30,645 | -18.52% | 225.1만 |
|---|
| 2026.08.26 | ₩40,028 | ₩41,295 | ₩38,520 | ₩39,855 | -0.43% | 84.5만 |
|---|
| 2026.08.25 | ₩43,152 | ₩43,378 | ₩36,678 | ₩37,726 | -12.57% | 98.8만 |
|---|
| 2026.08.24 | ₩41,670 | ₩42,951 | ₩36,878 | ₩40,535 | -2.72% | 49.1만 |
|---|
| 2026.08.21 | ₩42,738 | ₩45,956 | ₩40,776 | ₩42,991 | +0.59% | 106.7만 |
|---|
| 2026.08.20 | ₩48,784 | ₩53,787 | ₩48,050 | ₩49,200 | +0.85% | 62.8만 |
|---|
| 2026.08.19 | ₩74,477 | ₩74,811 | ₩53,923 | ₩58,207 | -21.85% | 62.7만 |
|---|
| 2026.08.18 | ₩73,143 | ₩78,081 | ₩70,740 | ₩77,846 | +6.43% | 17.9만 |
|---|
| 2026.08.17 | ₩77,894 | ₩78,468 | ₩69,405 | ₩70,731 | -9.20% | 19.7만 |
|---|
| 2026.08.14 | ₩76,026 | ₩80,417 | ₩75,250 | ₩78,466 | +3.21% | 18.1만 |
|---|
| 2026.08.13 | ₩76,653 | ₩76,987 | ₩69,699 | ₩72,335 | -5.63% | 24.2만 |
|---|
| 2026.08.12 | ₩72,649 | ₩76,666 | ₩71,541 | ₩76,000 | +4.61% | 21.3만 |
|---|
| 2026.08.11 | ₩72,676 | ₩75,665 | ₩69,686 | ₩74,331 | +2.28% | 18.3만 |
|---|
| 2026.08.10 | ₩69,299 | ₩73,850 | ₩67,790 | ₩72,278 | +4.30% | 18.9만 |
|---|
| 2026.08.07 | ₩65,816 | ₩73,410 | ₩60,743 | ₩68,870 | +4.64% | 37.7만 |
|---|
| 2026.08.06 | ₩74,764 | ₩75,759 | ₩71,549 | ₩73,463 | -1.74% | 16.2만 |
|---|
| 2026.08.05 | ₩72,075 | ₩74,838 | ₩70,500 | ₩70,974 | -1.53% | 22.4만 |
|---|
| 2026.08.04 | ₩78,748 | ₩79,416 | ₩72,295 | ₩72,439 | -8.01% | 14.2만 |
|---|
| 2026.08.03 | ₩82,486 | ₩84,001 | ₩75,412 | ₩77,147 | -6.47% | 18.9만 |
|---|
| 2026.07.31 | ₩77,387 | ₩85,983 | ₩77,187 | ₩79,555 | +2.80% | 28.9만 |
|---|
| 2026.07.30 | ₩77,894 | ₩79,189 | ₩72,716 | ₩73,410 | -5.76% | 32.5만 |
|---|
| 2026.07.29 | ₩76,613 | ₩81,284 | ₩70,954 | ₩80,751 | +5.40% | 23.1만 |
|---|
| 2026.07.28 | ₩78,008 | ₩80,901 | ₩73,410 | ₩76,600 | -1.81% | 20.1만 |
|---|
| 2026.07.27 | ₩80,417 | ₩81,631 | ₩72,088 | ₩73,183 | -9.00% | 34.6만 |
|---|
| 2026.07.24 | ₩83,974 | ₩89,526 | ₩82,686 | ₩86,040 | +2.46% | 28.3만 |
|---|
| 2026.07.23 | ₩77,414 | ₩84,755 | ₩77,414 | ₩82,739 | +6.88% | 30만 |
|---|
| 2026.07.22 | ₩72,515 | ₩76,079 | ₩70,967 | ₩73,476 | +1.33% | 15.4만 |
|---|
| 2026.07.21 | ₩71,568 | ₩73,957 | ₩66,776 | ₩71,127 | -0.62% | 29.4만 |
|---|
| 2026.07.20 | ₩81,925 | ₩82,419 | ₩72,609 | ₩77,549 | -5.34% | 21.7만 |
|---|
| 2026.07.17 | ₩90,027 | ₩90,961 | ₩81,538 | ₩82,855 | -7.97% | 17.1만 |
|---|
| 2026.07.16 | ₩81,818 | ₩85,048 | ₩80,347 | ₩84,581 | +3.38% | 13.9만 |
|---|
| 2026.07.15 | ₩75,171 | ₩80,350 | ₩71,848 | ₩78,575 | +4.53% | 14만 |
|---|
| 2026.07.14 | ₩84,708 | ₩86,089 | ₩78,054 | ₩78,428 | -7.41% | 18만 |
|---|
| 2026.07.13 | ₩90,627 | ₩92,563 | ₩86,730 | ₩89,226 | -1.55% | 11.6만 |
|---|
| 2026.07.10 | ₩77,747 | ₩86,970 | ₩74,811 | ₩84,768 | +9.03% | 29만 |
|---|
| 2026.07.09 | ₩86,276 | ₩88,092 | ₩81,004 | ₩86,210 | -0.08% | 15.5만 |
|---|
| 2026.07.08 | ₩86,356 | ₩89,827 | ₩84,454 | ₩86,370 | +0.02% | 26만 |
|---|
| 2026.07.07 | ₩75,679 | ₩81,178 | ₩71,648 | ₩80,617 | +6.53% | 38.7만 |
|---|
| 2026.07.06 | ₩84,248 | ₩85,176 | ₩69,899 | ₩75,478 | -10.41% | 44.2만 |
|---|
| 2026.07.02 | ₩76,987 | ₩81,698 | ₩68,872 | ₩75,425 | -2.03% | 42.8만 |
|---|
| 2026.07.01 | ₩104,322 | ₩104,322 | ₩77,774 | ₩89,573 | -14.14% | 48만 |
|---|
| 2026.06.30 | ₩106,844 | ₩113,104 | ₩103,294 | ₩105,777 | -1.00% | 26.9만 |
|---|
| 2026.06.29 | ₩114,973 | ₩123,962 | ₩89,286 | ₩93,524 | -18.66% | 37.8만 |
|---|
| 2026.06.26 | ₩122,594 | ₩127,653 | ₩111,449 | ₩126,638 | +3.30% | 39.2만 |
|---|
| 2026.06.25 | ₩98,769 | ₩118,790 | ₩98,769 | ₩117,495 | +18.96% | 42.3만 |
|---|
| 2026.06.24 | ₩86,396 | ₩102,253 | ₩85,333 | ₩99,196 | +14.82% | 55.1만 |
|---|
| 2026.06.23 | ₩80,330 | ₩84,221 | ₩78,375 | ₩83,687 | +4.18% | 30.3만 |
|---|
| 2026.06.22 | ₩67,363 | ₩78,615 | ₩62,665 | ₩76,186 | +13.10% | 31.1만 |
|---|
| 2026.06.18 | ₩66,402 | ₩77,414 | ₩66,322 | ₩72,008 | +8.44% | 33.4만 |
|---|
| 2026.06.17 | ₩61,571 | ₩67,564 | ₩58,821 | ₩67,443 | +9.54% | 57.7만 |
|---|
| 2026.06.16 | ₩56,379 | ₩61,633 | ₩54,070 | ₩61,536 | +9.15% | 19.9만 |
|---|
| 2026.06.15 | ₩52,428 | ₩54,924 | ₩49,507 | ₩54,417 | +3.79% | 32만 |
|---|
| 2026.06.12 | ₩66,736 | ₩69,056 | ₩56,499 | ₩61,798 | -7.40% | 38.8만 |
|---|
| 2026.06.11 | ₩70,767 | ₩74,544 | ₩64,494 | ₩65,695 | -7.17% | 33.9만 |
|---|
| 2026.06.10 | ₩70,727 | ₩71,875 | ₩65,401 | ₩71,875 | +1.62% | 35만 |
|---|
| 2026.06.09 | ₩64,187 | ₩72,796 | ₩62,064 | ₩69,766 | +8.69% | 43.4만 |
|---|
| 2026.06.08 | ₩61,971 | ₩64,520 | ₩58,220 | ₩60,276 | -2.74% | 40.4만 |
|---|
| 2026.06.05 | ₩64,867 | ₩73,663 | ₩63,466 | ₩67,764 | +4.47% | 53.8만 |
|---|
| 2026.06.04 | ₩63,146 | ₩63,439 | ₩57,927 | ₩59,822 | -5.26% | 43.9만 |
|---|
| 2026.06.03 | ₩56,018 | ₩62,732 | ₩53,122 | ₩62,558 | +11.68% | 61.4만 |
|---|
| 2026.06.02 | ₩51,120 | ₩56,232 | ₩51,066 | ₩54,897 | +7.39% | 61.8만 |
|---|
| 2026.06.01 | ₩47,236 | ₩49,358 | ₩44,419 | ₩46,622 | -1.30% | 32.1만 |
|---|
| 2026.05.29 | ₩47,102 | ₩48,170 | ₩39,881 | ₩41,430 | -12.04% | 43.9만 |
|---|
| 2026.05.28 | ₩47,790 | ₩50,506 | ₩45,060 | ₩46,128 | -3.48% | 46.2만 |
|---|
| 2026.05.27 | ₩43,712 | ₩44,867 | ₩42,965 | ₩44,606 | +2.05% | 23.1만 |
|---|
| 2026.05.26 | ₩41,123 | ₩42,137 | ₩38,173 | ₩41,710 | +1.43% | 25.4만 |
|---|
| 2026.05.22 | ₩39,614 | ₩42,057 | ₩39,214 | ₩41,630 | +5.09% | 27.4만 |
|---|
| 2026.05.21 | ₩40,055 | ₩40,575 | ₩37,749 | ₩39,374 | -1.70% | 27.9만 |
|---|
| 2026.05.20 | ₩38,987 | ₩40,202 | ₩37,506 | ₩39,014 | +0.07% | 24.7만 |
|---|
| 2026.05.19 | ₩40,108 | ₩40,309 | ₩37,626 | ₩39,548 | -1.40% | 44.8만 |
|---|
| 2026.05.18 | ₩37,826 | ₩40,535 | ₩37,826 | ₩38,600 | +2.05% | 59.1만 |
|---|
| 2026.05.15 | ₩33,034 | ₩35,811 | ₩32,974 | ₩34,516 | +4.48% | 65.4만 |
|---|
| 2026.05.14 | ₩34,823 | ₩36,283 | ₩29,150 | ₩31,353 | -9.97% | 87.7만 |
|---|
| 2026.05.13 | ₩33,542 | ₩35,804 | ₩33,528 | ₩34,863 | +3.94% | 74.3만 |
|---|
| 2026.05.12 | ₩30,672 | ₩33,969 | ₩30,311 | ₩32,607 | +6.31% | 51.8만 |
|---|
| 2026.05.11 | ₩31,419 | ₩33,768 | ₩28,937 | ₩29,217 | -7.01% | 44.9만 |
|---|
| 2026.05.08 | ₩35,530 | ₩36,024 | ₩32,020 | ₩32,060 | -9.77% | 115.4만 |
|---|
| 2026.05.07 | ₩33,648 | ₩36,625 | ₩33,648 | ₩35,050 | +4.17% | 49.3만 |
|---|
| 2026.05.06 | ₩33,395 | ₩34,476 | ₩32,300 | ₩32,727 | -2.00% | 45만 |
|---|
| 2026.05.05 | ₩32,140 | ₩33,875 | ₩31,473 | ₩32,707 | +1.76% | 64만 |
|---|
| 2026.05.04 | ₩35,584 | ₩36,131 | ₩33,048 | ₩33,808 | -4.99% | 65.3만 |
|---|
| 2026.05.01 | ₩40,002 | ₩40,402 | ₩34,970 | ₩36,638 | -8.41% | 75.2만 |
|---|
| 2026.04.30 | ₩45,207 | ₩46,528 | ₩42,084 | ₩42,791 | -5.34% | 41.4만 |
|---|
| 2026.04.29 | ₩43,258 | ₩48,071 | ₩43,165 | ₩47,129 | +8.95% | 41.7만 |
|---|
| 2026.04.28 | ₩44,206 | ₩46,155 | ₩42,658 | ₩43,165 | -2.36% | 35.4만 |
|---|
| 2026.04.27 | ₩40,829 | ₩42,284 | ₩38,507 | ₩41,323 | +1.21% | 37.6만 |
|---|
| 2026.04.24 | ₩38,093 | ₩41,617 | ₩37,906 | ₩40,575 | +6.52% | 29.5만 |
|---|
| 2026.04.23 | ₩38,667 | ₩40,349 | ₩36,571 | ₩40,015 | +3.49% | 46.3만 |
|---|
| 2026.04.22 | ₩39,708 | ₩39,708 | ₩35,116 | ₩37,185 | -6.35% | 81.1만 |
|---|
| 2026.04.21 | ₩43,045 | ₩45,888 | ₩41,483 | ₩45,781 | +6.36% | 35만 |
|---|
| 2026.04.20 | ₩46,935 | ₩48,034 | ₩42,351 | ₩42,457 | -9.54% | 45만 |
|---|
| 2026.04.17 | ₩54,403 | ₩54,724 | ₩39,668 | ₩44,713 | -17.81% | 94.4만 |
|---|
| 2026.04.16 | ₩64,027 | ₩67,150 | ₩58,541 | ₩58,594 | -8.48% | 31.2만 |
|---|
| 2026.04.15 | ₩67,110 | ₩69,993 | ₩63,533 | ₩63,606 | -5.22% | 22.7만 |
|---|
| 2026.04.14 | ₩69,145 | ₩71,020 | ₩62,745 | ₩69,699 | +0.80% | 30.5만 |
|---|
| 2026.04.13 | ₩82,592 | ₩84,755 | ₩75,532 | ₩75,572 | -8.50% | 25.3만 |
|---|
| 2026.04.10 | ₩78,081 | ₩81,812 | ₩75,839 | ₩80,163 | +2.67% | 15.4만 |
|---|
| 2026.04.09 | ₩81,578 | ₩84,034 | ₩76,115 | ₩80,242 | -1.64% | 34.4만 |
|---|
| 2026.04.08 | ₩73,303 | ₩84,005 | ₩72,288 | ₩80,831 | +10.27% | 29.7만 |
|---|
| 2026.04.07 | ₩85,489 | ₩90,721 | ₩83,748 | ₩87,598 | +2.47% | 21.3만 |
|---|
| 2026.04.06 | ₩87,731 | ₩89,406 | ₩81,318 | ₩82,272 | -6.22% | 19.1만 |
|---|
| 2026.04.02 | ₩95,339 | ₩99,710 | ₩91,135 | ₩95,139 | -0.21% | 18.8만 |
|---|
| 2026.04.01 | ₩85,556 | ₩92,096 | ₩85,556 | ₩90,214 | +5.44% | 24.3만 |
|---|
| 2026.03.31 | ₩90,134 | ₩98,502 | ₩87,144 | ₩87,531 | -2.89% | 29.3만 |
|---|
| 2026.03.30 | ₩81,672 | ₩93,584 | ₩80,764 | ₩92,910 | +13.76% | 17.5만 |
|---|
| 2026.03.27 | ₩81,685 | ₩88,992 | ₩81,405 | ₩86,563 | +5.97% | 27.6만 |
|---|
| 2026.03.26 | ₩75,051 | ₩78,748 | ₩72,382 | ₩78,642 | +4.78% | 17.1만 |
|---|
| 2026.03.25 | ₩70,887 | ₩74,744 | ₩67,257 | ₩72,271 | +1.95% | 18.1만 |
|---|
| 2026.03.24 | ₩73,129 | ₩77,480 | ₩71,674 | ₩75,589 | +3.36% | 14만 |
|---|
| 2026.03.23 | ₩73,370 | ₩78,365 | ₩71,634 | ₩73,383 | +0.02% | 27.9만 |
|---|
| 2026.03.20 | ₩72,482 | ₩77,921 | ₩72,482 | ₩76,253 | +5.20% | 22.8만 |
|---|
| 2026.03.19 | ₩76,813 | ₩78,882 | ₩72,248 | ₩73,890 | -3.81% | 29.5만 |
|---|
| 2026.03.18 | ₩67,310 | ₩71,434 | ₩66,309 | ₩71,314 | +5.95% | 40만 |
|---|
| 2026.03.17 | ₩66,736 | ₩67,610 | ₩61,625 | ₩63,079 | -5.48% | 41.9만 |
|---|
| 2026.03.16 | ₩67,830 | ₩70,073 | ₩65,068 | ₩65,668 | -3.19% | 58.4만 |
|---|
| 2026.03.13 | ₩69,345 | ₩75,171 | ₩65,815 | ₩74,197 | +7.00% | 48.2만 |
|---|
| 2026.03.12 | ₩76,920 | ₩80,844 | ₩75,358 | ₩76,880 | -0.05% | 22.4만 |
|---|
| 2026.03.11 | ₩74,104 | ₩78,882 | ₩71,074 | ₩75,906 | +2.43% | 19만 |
|---|
| 2026.03.10 | ₩71,728 | ₩78,175 | ₩71,381 | ₩75,785 | +5.66% | 33.1만 |
|---|
| 2026.03.09 | ₩78,655 | ₩79,469 | ₩73,810 | ₩75,131 | -4.48% | 33.5만 |
|---|
| 2026.03.06 | ₩80,430 | ₩83,607 | ₩79,082 | ₩81,805 | +1.71% | 33.5만 |
|---|
| 2026.03.05 | ₩70,206 | ₩77,027 | ₩69,098 | ₩75,131 | +7.02% | 47.2만 |
|---|
| 2026.03.04 | ₩73,530 | ₩74,304 | ₩65,001 | ₩68,898 | -6.30% | 63만 |
|---|
| 2026.03.03 | ₩86,343 | ₩92,670 | ₩82,432 | ₩87,197 | +0.99% | 31.1만 |
|---|
| 2026.03.02 | ₩93,384 | ₩94,044 | ₩77,848 | ₩81,204 | -13.04% | 34.4만 |
|---|
| 2026.02.27 | ₩93,577 | ₩95,005 | ₩91,268 | ₩92,269 | -1.40% | 29.9만 |
|---|
| 2026.02.26 | ₩87,558 | ₩94,018 | ₩85,289 | ₩87,838 | +0.32% | 36.6만 |
|---|
| 2026.02.25 | ₩95,246 | ₩95,796 | ₩81,672 | ₩85,262 | -10.48% | 48.8만 |
|---|
| 2026.02.24 | ₩108,673 | ₩113,549 | ₩100,331 | ₩103,454 | -4.80% | 36.5만 |
|---|
| 2026.02.23 | ₩99,370 | ₩106,457 | ₩95,722 | ₩105,163 | +5.83% | 36.9만 |
|---|
| 2026.02.20 | ₩95,659 | ₩96,746 | ₩87,157 | ₩94,632 | -1.07% | 30.2만 |
|---|
| 2026.02.19 | ₩107,131 | ₩109,447 | ₩96,260 | ₩96,967 | -9.49% | 32.5만 |
|---|
| 2026.02.18 | ₩100,965 | ₩106,778 | ₩93,591 | ₩104,308 | +3.31% | 34.8만 |
|---|
| 2026.02.17 | ₩98,716 | ₩102,773 | ₩94,165 | ₩98,916 | +0.20% | 29.7만 |
|---|
| 2026.02.13 | ₩104,869 | ₩106,657 | ₩89,545 | ₩91,936 | -12.33% | 50.3만 |
|---|
| 2026.02.12 | ₩104,255 | ₩116,001 | ₩102,733 | ₩112,050 | +7.48% | 61.2만 |
|---|
| 2026.02.11 | ₩96,060 | ₩109,861 | ₩96,060 | ₩106,564 | +10.94% | 68.3만 |
|---|
| 2026.02.10 | ₩95,432 | ₩97,101 | ₩88,846 | ₩96,687 | +1.31% | 41.3만 |
|---|
| 2026.02.09 | ₩105,443 | ₩108,199 | ₩88,481 | ₩89,613 | -15.01% | 66.2만 |
|---|
| 2026.02.06 | ₩169,416 | ₩169,416 | ₩92,710 | ₩95,272 | -43.76% | 104.9만 |
|---|
| 2026.02.05 | ₩168,168 | ₩205,759 | ₩164,718 | ₩199,928 | +18.89% | 99.6만 |
|---|
| 2026.02.04 | ₩145,852 | ₩164,611 | ₩145,053 | ₩147,887 | +1.40% | 63.2만 |
|---|
| 2026.02.03 | ₩126,892 | ₩151,411 | ₩126,892 | ₩139,185 | +9.69% | 64만 |
|---|
| 2026.02.02 | ₩127,733 | ₩129,695 | ₩115,707 | ₩127,719 | -0.01% | 46.7만 |
|---|
| 2026.01.30 | ₩129,935 | ₩129,935 | ₩110,488 | ₩112,610 | -13.33% | 53.6만 |
|---|
| 2026.01.29 | ₩107,685 | ₩129,107 | ₩107,685 | ₩124,543 | +15.65% | 62.6만 |
|---|
| 2026.01.28 | ₩96,520 | ₩105,590 | ₩95,166 | ₩104,242 | +8.00% | 31.8만 |
|---|
| 2026.01.27 | ₩102,306 | ₩106,230 | ₩100,251 | ₩100,291 | -1.97% | 26.5만 |
|---|
| 2026.01.26 | ₩102,707 | ₩104,055 | ₩97,768 | ₩101,700 | -0.98% | 23.2만 |
|---|
| 2026.01.23 | ₩101,359 | ₩104,135 | ₩91,428 | ₩98,612 | -2.71% | 32.8만 |
|---|
| 2026.01.22 | ₩97,395 | ₩103,307 | ₩97,308 | ₩101,452 | +4.17% | 30.1만 |
|---|
| 2026.01.21 | ₩101,452 | ₩108,112 | ₩95,860 | ₩97,968 | -3.43% | 38.1만 |
|---|
| 2026.01.20 | ₩98,102 | ₩104,108 | ₩97,301 | ₩102,854 | +4.84% | 34.8만 |
|---|
| 2026.01.16 | ₩90,561 | ₩95,379 | ₩88,799 | ₩88,866 | -1.87% | 21.9만 |
|---|
| 2026.01.15 | ₩85,022 | ₩92,843 | ₩84,688 | ₩92,056 | +8.27% | 51.9만 |
|---|
| 2026.01.14 | ₩85,222 | ₩87,504 | ₩72,857 | ₩84,194 | -1.21% | 100.7만 |
|---|
| 2026.01.13 | ₩101,826 | ₩104,108 | ₩90,120 | ₩90,694 | -10.93% | 40.2만 |
|---|
| 2026.01.12 | ₩113,932 | ₩115,520 | ₩102,688 | ₩105,056 | -7.79% | 26.9만 |
|---|
| 2026.01.09 | ₩100,905 | ₩114,076 | ₩100,097 | ₩111,796 | +10.79% | 41.8만 |
|---|
| 2026.01.08 | ₩111,289 | ₩114,492 | ₩95,633 | ₩100,291 | -9.88% | 55.4만 |
|---|
| 2026.01.07 | ₩105,216 | ₩111,850 | ₩95,693 | ₩107,205 | +1.89% | 55.9만 |
|---|
| 2026.01.06 | ₩101,906 | ₩117,616 | ₩101,439 | ₩112,624 | +10.52% | 33.4만 |
|---|
| 2026.01.05 | ₩107,018 | ₩109,806 | ₩100,237 | ₩104,522 | -2.33% | 32만 |
|---|
| 2026.01.02 | ₩119,164 | ₩127,426 | ₩110,034 | ₩115,200 | -3.33% | 37.7만 |
|---|
| 2025.12.31 | ₩118,043 | ₩124,682 | ₩116,788 | ₩123,862 | +4.93% | 28.4만 |
|---|
| 2025.12.30 | ₩118,536 | ₩120,785 | ₩112,917 | ₩118,362 | -0.15% | 22.9만 |
|---|
| 2025.12.29 | ₩115,133 | ₩118,924 | ₩108,313 | ₩118,857 | +3.23% | 27.4만 |
|---|
| 2025.12.26 | ₩112,130 | ₩120,378 | ₩112,130 | ₩113,852 | +1.54% | 25.2만 |
|---|
| 2025.12.24 | ₩116,962 | ₩119,457 | ₩113,691 | ₩114,225 | -2.34% | 10.3만 |
|---|
| 2025.12.23 | ₩110,134 | ₩117,072 | ₩109,447 | ₩115,413 | +4.79% | 26.6만 |
|---|
| 2025.12.22 | ₩101,305 | ₩108,099 | ₩99,276 | ₩106,991 | +5.61% | 44.2만 |
|---|
| 2025.12.19 | ₩109,073 | ₩111,449 | ₩102,587 | ₩107,045 | -1.86% | 42.9만 |
|---|
| 2025.12.18 | ₩102,773 | ₩117,629 | ₩100,531 | ₩116,241 | +13.10% | 55.6만 |
|---|
| 2025.12.17 | ₩103,921 | ₩113,478 | ₩100,424 | ₩113,478 | +9.20% | 42.6만 |
|---|
| 2025.12.16 | ₩107,478 | ₩112,130 | ₩99,210 | ₩104,882 | -2.42% | 49.1만 |
|---|
| 2025.12.15 | ₩97,221 | ₩113,651 | ₩96,781 | ₩112,050 | +15.25% | 52.7만 |
|---|
| 2025.12.12 | ₩90,401 | ₩96,634 | ₩88,011 | ₩96,340 | +6.57% | 28.4만 |
|---|
| 2025.12.11 | ₩93,457 | ₩101,225 | ₩89,613 | ₩89,773 | -3.94% | 55.1만 |
|---|
| 2025.12.10 | ₩84,555 | ₩90,748 | ₩83,020 | ₩88,545 | +4.72% | 37.9만 |
|---|
| 2025.12.09 | ₩91,829 | ₩93,430 | ₩75,745 | ₩84,768 | -7.69% | 64.9만 |
|---|
| 2025.12.08 | ₩91,976 | ₩95,820 | ₩88,092 | ₩89,920 | -2.23% | 32.6만 |
|---|
| 2025.12.05 | ₩91,201 | ₩97,568 | ₩89,026 | ₩95,085 | +4.26% | 58.8만 |
|---|
| 2025.12.04 | ₩87,825 | ₩91,642 | ₩84,021 | ₩88,278 | +0.52% | 39.5만 |
|---|
| 2025.12.03 | ₩91,715 | ₩95,713 | ₩84,314 | ₩86,410 | -5.78% | 44.2만 |
|---|
| 2025.12.02 | ₩97,942 | ₩98,729 | ₩85,235 | ₩94,084 | -3.94% | 84.5만 |
|---|
| 2025.12.01 | ₩109,527 | ₩123,822 | ₩105,229 | ₩105,656 | -3.53% | 91.3만 |
|---|
| 2025.11.28 | ₩93,297 | ₩102,026 | ₩88,070 | ₩99,704 | +6.87% | 65.3만 |
|---|
| 2025.11.26 | ₩103,374 | ₩108,665 | ₩95,432 | ₩101,679 | -1.64% | 40.7만 |
|---|
| 2025.11.25 | ₩104,155 | ₩111,476 | ₩100,998 | ₩105,696 | +1.48% | 51.7만 |
|---|
| 2025.11.24 | ₩107,679 | ₩115,038 | ₩97,621 | ₩98,516 | -8.51% | 61.2만 |
|---|
| 2025.11.21 | ₩106,924 | ₩114,045 | ₩97,314 | ₩109,527 | +2.43% | 97.1만 |
|---|
| 2025.11.20 | ₩86,370 | ₩107,238 | ₩85,769 | ₩101,879 | +17.96% | 105.4만 |
|---|
| 2025.11.19 | ₩80,811 | ₩96,100 | ₩79,816 | ₩92,536 | +14.51% | 85.2만 |
|---|
| 2025.11.18 | ₩86,757 | ₩87,030 | ₩71,314 | ₩77,334 | -10.86% | 92.1만 |
|---|
| 2025.11.17 | ₩85,889 | ₩92,563 | ₩80,564 | ₩87,805 | +2.23% | 80.6만 |
|---|
| 2025.11.14 | ₩83,674 | ₩87,851 | ₩77,567 | ₩84,261 | +0.70% | 93.1만 |
|---|
| 2025.11.13 | ₩68,311 | ₩78,508 | ₩67,176 | ₩77,574 | +13.56% | 76.5만 |
|---|
| 2025.11.12 | ₩62,678 | ₩70,593 | ₩62,545 | ₩67,924 | +8.37% | 39.9만 |
|---|
| 2025.11.11 | ₩61,958 | ₩64,434 | ₩60,353 | ₩64,141 | +3.52% | 42.7만 |
|---|
| 2025.11.10 | ₩55,431 | ₩62,398 | ₩55,404 | ₩60,423 | +9.01% | 38.7만 |
|---|
| 2025.11.07 | ₩69,098 | ₩70,420 | ₩57,980 | ₩58,915 | -14.74% | 51.5만 |
|---|
| 2025.11.06 | ₩55,151 | ₩62,331 | ₩55,151 | ₩61,691 | +11.86% | 85.2만 |
|---|
| 2025.11.05 | ₩56,058 | ₩57,739 | ₩53,787 | ₩53,936 | -3.79% | 59.7만 |
|---|
| 2025.11.04 | ₩54,764 | ₩58,095 | ₩53,442 | ₩57,767 | +5.48% | 83.9만 |
|---|
| 2025.11.03 | ₩51,240 | ₩52,663 | ₩49,038 | ₩51,096 | -0.28% | 57.6만 |
|---|
| 2025.10.31 | ₩49,158 | ₩51,987 | ₩46,287 | ₩49,131 | -0.05% | 95.5만 |
|---|
| 2025.10.30 | ₩50,319 | ₩55,898 | ₩49,945 | ₩55,805 | +10.90% | 64.9만 |
|---|
| 2025.10.29 | ₩45,527 | ₩48,837 | ₩45,140 | ₩48,450 | +6.42% | 51.8만 |
|---|
| 2025.10.28 | ₩42,524 | ₩46,061 | ₩41,977 | ₩45,541 | +7.09% | 53.2만 |
|---|
| 2025.10.27 | ₩41,323 | ₩43,152 | ₩41,189 | ₩42,404 | +2.62% | 50.4만 |
|---|
| 2025.10.24 | ₩43,752 | ₩45,380 | ₩43,445 | ₩44,406 | +1.49% | 40.7만 |
|---|
| 2025.10.23 | ₩45,594 | ₩47,810 | ₩44,446 | ₩45,768 | +0.38% | 71.1만 |
|---|
| 2025.10.22 | ₩43,645 | ₩48,325 | ₩42,551 | ₩47,142 | +8.01% | 89.6만 |
|---|
| 2025.10.21 | ₩43,966 | ₩44,406 | ₩40,295 | ₩41,376 | -5.89% | 61.8만 |
|---|
| 2025.10.20 | ₩42,911 | ₩43,472 | ₩40,055 | ₩42,951 | +0.09% | 71.3만 |
|---|
| 2025.10.17 | ₩48,677 | ₩48,691 | ₩44,153 | ₩45,073 | -7.40% | 201.1만 |
|---|
| 2025.10.16 | ₩42,364 | ₩47,576 | ₩41,977 | ₩47,116 | +11.22% | 107.1만 |
|---|
| 2025.10.15 | ₩41,617 | ₩43,872 | ₩40,015 | ₩43,365 | +4.20% | 82.7만 |
|---|
| 2025.10.14 | ₩42,191 | ₩43,071 | ₩39,401 | ₩42,231 | +0.09% | 86.9만 |
|---|
| 2025.10.13 | ₩41,350 | ₩42,671 | ₩38,560 | ₩38,653 | -6.52% | 76.8만 |
|---|
| 2025.10.10 | ₩37,159 | ₩41,884 | ₩37,159 | ₩41,603 | +11.96% | 116.3만 |
|---|