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 | ₩17,138 | ₩18,046 | ₩16,290 | ₩17,151 | +0.08% | 118.4만 |
| 2026.10.08 | ₩18,086 | ₩18,888 | ₩17,392 | ₩17,899 | -1.03% | 179.3만 |
| 2026.10.07 | ₩16,657 | ₩17,579 | ₩16,484 | ₩17,405 | +4.49% | 200.5만 |
| 2026.10.06 | ₩15,255 | ₩15,626 | ₩14,600 | ₩15,375 | +0.79% | 156.8만 |
| 2026.10.05 | ₩15,428 | ₩16,270 | ₩15,054 | ₩15,375 | -0.35% | 118.2만 |
| 2026.10.02 | ₩15,121 | ₩17,125 | ₩14,293 | ₩16,243 | +7.42% | 211.6만 |
| 2026.10.01 | ₩17,846 | ₩18,046 | ₩16,009 | ₩16,234 | -9.03% | 187만 |
| 2026.09.30 | ₩16,243 | ₩18,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,953 |
| +10.53% |
| 143.3만 |
| 2026.09.29 | ₩16,150 | ₩18,113 | ₩16,150 | ₩17,639 | +9.22% | 129.1만 |
|---|
| 2026.09.28 | ₩16,991 | ₩17,525 | ₩16,136 | ₩17,058 | +0.39% | 185.1만 |
|---|
| 2026.09.25 | ₩16,083 | ₩17,138 | ₩16,076 | ₩16,804 | +4.49% | 180.3만 |
|---|
| 2026.09.24 | ₩16,230 | ₩16,850 | ₩15,535 | ₩16,190 | -0.25% | 228.9만 |
|---|
| 2026.09.23 | ₩15,241 | ₩16,143 | ₩14,787 | ₩16,029 | +5.17% | 391.8만 |
|---|
| 2026.09.22 | ₩15,201 | ₩15,201 | ₩14,533 | ₩15,188 | -0.09% | 243.7만 |
|---|
| 2026.09.21 | ₩15,896 | ₩15,920 | ₩14,814 | ₩14,974 | -5.80% | 322.7만 |
|---|
| 2026.09.18 | ₩25,941 | ₩25,941 | ₩18,434 | ₩18,487 | -28.73% | 381.9만 |
|---|
| 2026.09.17 | ₩28,666 | ₩29,658 | ₩26,983 | ₩27,410 | -4.38% | 86.4만 |
|---|
| 2026.09.16 | ₩28,986 | ₩31,711 | ₩28,639 | ₩30,509 | +5.25% | 111.7만 |
|---|
| 2026.09.15 | ₩28,212 | ₩30,589 | ₩27,450 | ₩28,893 | +2.41% | 104.8만 |
|---|
| 2026.09.14 | ₩28,746 | ₩28,839 | ₩25,922 | ₩26,128 | -9.11% | 79만 |
|---|
| 2026.09.11 | ₩28,986 | ₩29,563 | ₩25,607 | ₩28,786 | -0.69% | 84.4만 |
|---|
| 2026.09.10 | ₩30,042 | ₩30,643 | ₩28,546 | ₩29,855 | -0.62% | 79.9만 |
|---|
| 2026.09.09 | ₩24,658 | ₩28,265 | ₩24,658 | ₩28,158 | +14.19% | 83.5만 |
|---|
| 2026.09.08 | ₩26,322 | ₩27,116 | ₩25,781 | ₩26,689 | +1.40% | 88.4만 |
|---|
| 2026.09.04 | ₩26,315 | ₩26,395 | ₩24,071 | ₩24,645 | -6.35% | 139.9만 |
|---|
| 2026.09.03 | ₩34,002 | ₩34,002 | ₩23,924 | ₩23,991 | -29.44% | 243.6만 |
|---|
| 2026.09.02 | ₩36,761 | ₩37,923 | ₩36,066 | ₩36,974 | +0.58% | 66.1만 |
|---|
| 2026.09.01 | ₩34,396 | ₩36,547 | ₩33,622 | ₩35,919 | +4.43% | 84만 |
|---|
| 2026.08.31 | ₩34,530 | ₩36,066 | ₩31,845 | ₩32,059 | -7.16% | 80.5만 |
|---|
| 2026.08.28 | ₩32,099 | ₩35,625 | ₩31,351 | ₩35,131 | +9.45% | 155.6만 |
|---|
| 2026.08.27 | ₩37,642 | ₩39,085 | ₩29,214 | ₩30,670 | -18.52% | 225.1만 |
|---|
| 2026.08.26 | ₩40,060 | ₩41,328 | ₩38,551 | ₩39,886 | -0.43% | 84.5만 |
|---|
| 2026.08.25 | ₩43,186 | ₩43,413 | ₩36,707 | ₩37,756 | -12.57% | 98.8만 |
|---|
| 2026.08.24 | ₩41,703 | ₩42,985 | ₩36,908 | ₩40,568 | -2.72% | 49.1만 |
|---|
| 2026.08.21 | ₩42,772 | ₩45,992 | ₩40,808 | ₩43,025 | +0.59% | 106.7만 |
|---|
| 2026.08.20 | ₩48,823 | ₩53,829 | ₩48,088 | ₩49,240 | +0.85% | 62.8만 |
|---|
| 2026.08.19 | ₩74,537 | ₩74,870 | ₩53,966 | ₩58,253 | -21.85% | 62.7만 |
|---|
| 2026.08.18 | ₩73,201 | ₩78,143 | ₩70,796 | ₩77,908 | +6.43% | 17.9만 |
|---|
| 2026.08.17 | ₩77,956 | ₩78,531 | ₩69,461 | ₩70,787 | -9.20% | 19.7만 |
|---|
| 2026.08.14 | ₩76,086 | ₩80,481 | ₩75,310 | ₩78,528 | +3.21% | 18.1만 |
|---|
| 2026.08.13 | ₩76,714 | ₩77,048 | ₩69,754 | ₩72,393 | -5.63% | 24.2만 |
|---|
| 2026.08.12 | ₩72,707 | ₩76,727 | ₩71,598 | ₩76,061 | +4.61% | 21.3만 |
|---|
| 2026.08.11 | ₩72,733 | ₩75,725 | ₩69,741 | ₩74,390 | +2.28% | 18.3만 |
|---|
| 2026.08.10 | ₩69,354 | ₩73,909 | ₩67,844 | ₩72,335 | +4.30% | 18.9만 |
|---|
| 2026.08.07 | ₩65,869 | ₩73,468 | ₩60,791 | ₩68,925 | +4.64% | 37.7만 |
|---|
| 2026.08.06 | ₩74,824 | ₩75,819 | ₩71,606 | ₩73,521 | -1.74% | 16.2만 |
|---|
| 2026.08.05 | ₩72,132 | ₩74,897 | ₩70,556 | ₩71,030 | -1.53% | 22.4만 |
|---|
| 2026.08.04 | ₩78,811 | ₩79,479 | ₩72,353 | ₩72,497 | -8.01% | 14.2만 |
|---|
| 2026.08.03 | ₩82,551 | ₩84,067 | ₩75,472 | ₩77,208 | -6.47% | 18.9만 |
|---|
| 2026.07.31 | ₩77,449 | ₩86,051 | ₩77,248 | ₩79,618 | +2.80% | 28.9만 |
|---|
| 2026.07.30 | ₩77,956 | ₩79,252 | ₩72,773 | ₩73,468 | -5.76% | 32.5만 |
|---|
| 2026.07.29 | ₩76,674 | ₩81,349 | ₩71,010 | ₩80,815 | +5.40% | 23.1만 |
|---|
| 2026.07.28 | ₩78,070 | ₩80,966 | ₩73,468 | ₩76,660 | -1.81% | 20.1만 |
|---|
| 2026.07.27 | ₩80,481 | ₩81,696 | ₩72,145 | ₩73,241 | -9.00% | 34.6만 |
|---|
| 2026.07.24 | ₩84,041 | ₩89,597 | ₩82,752 | ₩86,108 | +2.46% | 28.3만 |
|---|
| 2026.07.23 | ₩77,475 | ₩84,822 | ₩77,475 | ₩82,805 | +6.88% | 30만 |
|---|
| 2026.07.22 | ₩72,573 | ₩76,139 | ₩71,023 | ₩73,535 | +1.33% | 15.4만 |
|---|
| 2026.07.21 | ₩71,625 | ₩74,016 | ₩66,829 | ₩71,184 | -0.62% | 29.4만 |
|---|
| 2026.07.20 | ₩81,990 | ₩82,484 | ₩72,666 | ₩77,610 | -5.34% | 21.7만 |
|---|
| 2026.07.17 | ₩90,098 | ₩91,033 | ₩81,603 | ₩82,921 | -7.97% | 17.1만 |
|---|
| 2026.07.16 | ₩81,883 | ₩85,116 | ₩80,411 | ₩84,648 | +3.38% | 13.9만 |
|---|
| 2026.07.15 | ₩75,231 | ₩80,414 | ₩71,905 | ₩78,637 | +4.53% | 14만 |
|---|
| 2026.07.14 | ₩84,775 | ₩86,158 | ₩78,116 | ₩78,490 | -7.41% | 18만 |
|---|
| 2026.07.13 | ₩90,699 | ₩92,636 | ₩86,799 | ₩89,297 | -1.55% | 11.6만 |
|---|
| 2026.07.10 | ₩77,809 | ₩87,039 | ₩74,870 | ₩84,835 | +9.03% | 29만 |
|---|
| 2026.07.09 | ₩86,345 | ₩88,161 | ₩81,068 | ₩86,278 | -0.08% | 15.5만 |
|---|
| 2026.07.08 | ₩86,425 | ₩89,898 | ₩84,521 | ₩86,438 | +0.02% | 26만 |
|---|
| 2026.07.07 | ₩75,739 | ₩81,242 | ₩71,705 | ₩80,681 | +6.53% | 38.7만 |
|---|
| 2026.07.06 | ₩84,314 | ₩85,244 | ₩69,955 | ₩75,538 | -10.41% | 44.2만 |
|---|
| 2026.07.02 | ₩77,048 | ₩81,763 | ₩68,926 | ₩75,485 | -2.03% | 42.8만 |
|---|
| 2026.07.01 | ₩104,405 | ₩104,405 | ₩77,836 | ₩89,644 | -14.14% | 48만 |
|---|
| 2026.06.30 | ₩106,929 | ₩113,194 | ₩103,376 | ₩105,861 | -1.00% | 26.9만 |
|---|
| 2026.06.29 | ₩115,064 | ₩124,061 | ₩89,357 | ₩93,598 | -18.66% | 37.8만 |
|---|
| 2026.06.26 | ₩122,691 | ₩127,754 | ₩111,538 | ₩126,739 | +3.30% | 39.2만 |
|---|
| 2026.06.25 | ₩98,848 | ₩118,884 | ₩98,848 | ₩117,589 | +18.96% | 42.3만 |
|---|
| 2026.06.24 | ₩86,465 | ₩102,334 | ₩85,400 | ₩99,275 | +14.82% | 55.1만 |
|---|
| 2026.06.23 | ₩80,394 | ₩84,288 | ₩78,437 | ₩83,753 | +4.18% | 30.3만 |
|---|
| 2026.06.22 | ₩67,417 | ₩78,677 | ₩62,715 | ₩76,246 | +13.10% | 31.1만 |
|---|
| 2026.06.18 | ₩66,455 | ₩77,475 | ₩66,375 | ₩72,065 | +8.44% | 33.4만 |
|---|
| 2026.06.17 | ₩61,620 | ₩67,617 | ₩58,868 | ₩67,497 | +9.54% | 57.7만 |
|---|
| 2026.06.16 | ₩56,423 | ₩61,682 | ₩54,112 | ₩61,585 | +9.15% | 19.9만 |
|---|
| 2026.06.15 | ₩52,469 | ₩54,967 | ₩49,547 | ₩54,460 | +3.79% | 32만 |
|---|
| 2026.06.12 | ₩66,789 | ₩69,111 | ₩56,544 | ₩61,847 | -7.40% | 38.8만 |
|---|
| 2026.06.11 | ₩70,823 | ₩74,603 | ₩64,545 | ₩65,747 | -7.17% | 33.9만 |
|---|
| 2026.06.10 | ₩70,783 | ₩71,932 | ₩65,453 | ₩71,932 | +1.62% | 35만 |
|---|
| 2026.06.09 | ₩64,238 | ₩72,853 | ₩62,114 | ₩69,821 | +8.69% | 43.4만 |
|---|
| 2026.06.08 | ₩62,020 | ₩64,572 | ₩58,267 | ₩60,324 | -2.74% | 40.4만 |
|---|
| 2026.06.05 | ₩64,919 | ₩73,722 | ₩63,516 | ₩67,818 | +4.47% | 53.8만 |
|---|
| 2026.06.04 | ₩63,196 | ₩63,490 | ₩57,973 | ₩59,870 | -5.26% | 43.9만 |
|---|
| 2026.06.03 | ₩56,063 | ₩62,782 | ₩53,164 | ₩62,608 | +11.68% | 61.4만 |
|---|
| 2026.06.02 | ₩51,160 | ₩56,276 | ₩51,107 | ₩54,941 | +7.39% | 61.8만 |
|---|
| 2026.06.01 | ₩47,273 | ₩49,397 | ₩44,455 | ₩46,659 | -1.30% | 32.1만 |
|---|
| 2026.05.29 | ₩47,140 | ₩48,208 | ₩39,913 | ₩41,463 | -12.04% | 43.9만 |
|---|
| 2026.05.28 | ₩47,828 | ₩50,546 | ₩45,096 | ₩46,165 | -3.48% | 46.2만 |
|---|
| 2026.05.27 | ₩43,747 | ₩44,902 | ₩42,999 | ₩44,642 | +2.05% | 23.1만 |
|---|
| 2026.05.26 | ₩41,155 | ₩42,171 | ₩38,203 | ₩41,743 | +1.43% | 25.4만 |
|---|
| 2026.05.22 | ₩39,646 | ₩42,090 | ₩39,245 | ₩41,663 | +5.09% | 27.4만 |
|---|
| 2026.05.21 | ₩40,087 | ₩40,608 | ₩37,779 | ₩39,406 | -1.70% | 27.9만 |
|---|
| 2026.05.20 | ₩39,018 | ₩40,234 | ₩37,535 | ₩39,045 | +0.07% | 24.7만 |
|---|
| 2026.05.19 | ₩40,140 | ₩40,341 | ₩37,656 | ₩39,579 | -1.40% | 44.8만 |
|---|
| 2026.05.18 | ₩37,856 | ₩40,568 | ₩37,856 | ₩38,631 | +2.05% | 59.1만 |
|---|
| 2026.05.15 | ₩33,061 | ₩35,839 | ₩33,000 | ₩34,543 | +4.48% | 65.4만 |
|---|
| 2026.05.14 | ₩34,851 | ₩36,312 | ₩29,173 | ₩31,377 | -9.97% | 87.7만 |
|---|
| 2026.05.13 | ₩33,568 | ₩35,832 | ₩33,555 | ₩34,891 | +3.94% | 74.3만 |
|---|
| 2026.05.12 | ₩30,696 | ₩33,996 | ₩30,336 | ₩32,633 | +6.31% | 51.8만 |
|---|
| 2026.05.11 | ₩31,444 | ₩33,795 | ₩28,960 | ₩29,240 | -7.01% | 44.9만 |
|---|
| 2026.05.08 | ₩35,558 | ₩36,053 | ₩32,045 | ₩32,085 | -9.77% | 115.4만 |
|---|
| 2026.05.07 | ₩33,675 | ₩36,654 | ₩33,675 | ₩35,078 | +4.17% | 49.3만 |
|---|
| 2026.05.06 | ₩33,421 | ₩34,503 | ₩32,326 | ₩32,753 | -2.00% | 45만 |
|---|
| 2026.05.05 | ₩32,166 | ₩33,902 | ₩31,498 | ₩32,733 | +1.76% | 64만 |
|---|
| 2026.05.04 | ₩35,612 | ₩36,160 | ₩33,074 | ₩33,835 | -4.99% | 65.3만 |
|---|
| 2026.05.01 | ₩40,033 | ₩40,434 | ₩34,997 | ₩36,667 | -8.41% | 75.2만 |
|---|
| 2026.04.30 | ₩45,243 | ₩46,565 | ₩42,117 | ₩42,825 | -5.34% | 41.4만 |
|---|
| 2026.04.29 | ₩43,293 | ₩48,109 | ₩43,199 | ₩47,166 | +8.95% | 41.7만 |
|---|
| 2026.04.28 | ₩44,241 | ₩46,191 | ₩42,692 | ₩43,199 | -2.36% | 35.4만 |
|---|
| 2026.04.27 | ₩40,862 | ₩42,318 | ₩38,537 | ₩41,356 | +1.21% | 37.6만 |
|---|
| 2026.04.24 | ₩38,123 | ₩41,650 | ₩37,936 | ₩40,608 | +6.52% | 29.5만 |
|---|
| 2026.04.23 | ₩38,698 | ₩40,381 | ₩36,600 | ₩40,047 | +3.49% | 46.3만 |
|---|
| 2026.04.22 | ₩39,739 | ₩39,739 | ₩35,144 | ₩37,215 | -6.35% | 81.1만 |
|---|
| 2026.04.21 | ₩43,079 | ₩45,924 | ₩41,516 | ₩45,817 | +6.36% | 35만 |
|---|
| 2026.04.20 | ₩46,973 | ₩48,072 | ₩42,384 | ₩42,491 | -9.54% | 45만 |
|---|
| 2026.04.17 | ₩54,446 | ₩54,767 | ₩39,699 | ₩44,749 | -17.81% | 94.4만 |
|---|
| 2026.04.16 | ₩64,077 | ₩67,203 | ₩58,587 | ₩58,641 | -8.48% | 31.2만 |
|---|
| 2026.04.15 | ₩67,163 | ₩70,048 | ₩63,583 | ₩63,657 | -5.22% | 22.7만 |
|---|
| 2026.04.14 | ₩69,200 | ₩71,077 | ₩62,795 | ₩69,754 | +0.80% | 30.5만 |
|---|
| 2026.04.13 | ₩82,658 | ₩84,822 | ₩75,592 | ₩75,632 | -8.50% | 25.3만 |
|---|
| 2026.04.10 | ₩78,143 | ₩81,877 | ₩75,899 | ₩80,227 | +2.67% | 15.4만 |
|---|
| 2026.04.09 | ₩81,643 | ₩84,101 | ₩76,176 | ₩80,306 | -1.64% | 34.4만 |
|---|
| 2026.04.08 | ₩73,361 | ₩84,071 | ₩72,346 | ₩80,895 | +10.27% | 29.7만 |
|---|
| 2026.04.07 | ₩85,557 | ₩90,793 | ₩83,815 | ₩87,667 | +2.47% | 21.3만 |
|---|
| 2026.04.06 | ₩87,801 | ₩89,477 | ₩81,382 | ₩82,337 | -6.22% | 19.1만 |
|---|
| 2026.04.02 | ₩95,415 | ₩99,789 | ₩91,207 | ₩95,214 | -0.21% | 18.8만 |
|---|
| 2026.04.01 | ₩85,623 | ₩92,169 | ₩85,623 | ₩90,285 | +5.44% | 24.3만 |
|---|
| 2026.03.31 | ₩90,205 | ₩98,581 | ₩87,213 | ₩87,600 | -2.89% | 29.3만 |
|---|
| 2026.03.30 | ₩81,736 | ₩93,658 | ₩80,828 | ₩92,984 | +13.76% | 17.5만 |
|---|
| 2026.03.27 | ₩81,750 | ₩89,063 | ₩81,469 | ₩86,632 | +5.97% | 27.6만 |
|---|
| 2026.03.26 | ₩75,111 | ₩78,811 | ₩72,439 | ₩78,704 | +4.78% | 17.1만 |
|---|
| 2026.03.25 | ₩70,943 | ₩74,804 | ₩67,310 | ₩72,328 | +1.95% | 18.1만 |
|---|
| 2026.03.24 | ₩73,187 | ₩77,542 | ₩71,731 | ₩75,649 | +3.36% | 14만 |
|---|
| 2026.03.23 | ₩73,428 | ₩78,428 | ₩71,691 | ₩73,441 | +0.02% | 27.9만 |
|---|
| 2026.03.20 | ₩72,540 | ₩77,983 | ₩72,540 | ₩76,313 | +5.20% | 22.8만 |
|---|
| 2026.03.19 | ₩76,874 | ₩78,945 | ₩72,306 | ₩73,949 | -3.81% | 29.5만 |
|---|
| 2026.03.18 | ₩67,363 | ₩71,491 | ₩66,362 | ₩71,371 | +5.95% | 40만 |
|---|
| 2026.03.17 | ₩66,789 | ₩67,664 | ₩61,674 | ₩63,129 | -5.48% | 41.9만 |
|---|
| 2026.03.16 | ₩67,884 | ₩70,128 | ₩65,119 | ₩65,720 | -3.19% | 58.4만 |
|---|
| 2026.03.13 | ₩69,400 | ₩75,231 | ₩65,867 | ₩74,256 | +7.00% | 48.2만 |
|---|
| 2026.03.12 | ₩76,981 | ₩80,908 | ₩75,418 | ₩76,941 | -0.05% | 22.4만 |
|---|
| 2026.03.11 | ₩74,163 | ₩78,945 | ₩71,130 | ₩75,966 | +2.43% | 19만 |
|---|
| 2026.03.10 | ₩71,785 | ₩78,237 | ₩71,438 | ₩75,846 | +5.66% | 33.1만 |
|---|
| 2026.03.09 | ₩78,718 | ₩79,532 | ₩73,869 | ₩75,191 | -4.48% | 33.5만 |
|---|
| 2026.03.06 | ₩80,494 | ₩83,673 | ₩79,145 | ₩81,870 | +1.71% | 33.5만 |
|---|
| 2026.03.05 | ₩70,262 | ₩77,088 | ₩69,153 | ₩75,191 | +7.02% | 47.2만 |
|---|
| 2026.03.04 | ₩73,588 | ₩74,363 | ₩65,052 | ₩68,953 | -6.30% | 63만 |
|---|
| 2026.03.03 | ₩86,412 | ₩92,743 | ₩82,498 | ₩87,267 | +0.99% | 31.1만 |
|---|
| 2026.03.02 | ₩93,458 | ₩94,119 | ₩77,909 | ₩81,269 | -13.04% | 34.4만 |
|---|
| 2026.02.27 | ₩93,652 | ₩95,081 | ₩91,341 | ₩92,342 | -1.40% | 29.9만 |
|---|
| 2026.02.26 | ₩87,627 | ₩94,092 | ₩85,356 | ₩87,908 | +0.32% | 36.6만 |
|---|
| 2026.02.25 | ₩95,321 | ₩95,872 | ₩81,736 | ₩85,330 | -10.48% | 48.8만 |
|---|
| 2026.02.24 | ₩108,759 | ₩113,639 | ₩100,411 | ₩103,536 | -4.80% | 36.5만 |
|---|
| 2026.02.23 | ₩99,449 | ₩106,542 | ₩95,798 | ₩105,246 | +5.83% | 36.9만 |
|---|
| 2026.02.20 | ₩95,735 | ₩96,823 | ₩87,226 | ₩94,707 | -1.07% | 30.2만 |
|---|
| 2026.02.19 | ₩107,216 | ₩109,534 | ₩96,336 | ₩97,044 | -9.49% | 32.5만 |
|---|
| 2026.02.18 | ₩101,045 | ₩106,862 | ₩93,665 | ₩104,391 | +3.31% | 34.8만 |
|---|
| 2026.02.17 | ₩98,794 | ₩102,855 | ₩94,239 | ₩98,995 | +0.20% | 29.7만 |
|---|
| 2026.02.13 | ₩104,952 | ₩106,742 | ₩89,616 | ₩92,009 | -12.33% | 50.3만 |
|---|
| 2026.02.12 | ₩104,338 | ₩116,093 | ₩102,815 | ₩112,139 | +7.48% | 61.2만 |
|---|
| 2026.02.11 | ₩96,136 | ₩109,948 | ₩96,136 | ₩106,649 | +10.94% | 68.3만 |
|---|
| 2026.02.10 | ₩95,508 | ₩97,178 | ₩88,916 | ₩96,764 | +1.31% | 41.3만 |
|---|
| 2026.02.09 | ₩105,527 | ₩108,285 | ₩88,552 | ₩89,684 | -15.01% | 66.2만 |
|---|
| 2026.02.06 | ₩169,551 | ₩169,551 | ₩92,783 | ₩95,348 | -43.76% | 104.9만 |
|---|
| 2026.02.05 | ₩168,302 | ₩205,923 | ₩164,849 | ₩200,086 | +18.89% | 99.6만 |
|---|
| 2026.02.04 | ₩145,967 | ₩164,742 | ₩145,169 | ₩148,004 | +1.40% | 63.2만 |
|---|
| 2026.02.03 | ₩126,993 | ₩151,531 | ₩126,993 | ₩139,295 | +9.69% | 64만 |
|---|
| 2026.02.02 | ₩127,834 | ₩129,798 | ₩115,799 | ₩127,821 | -0.01% | 46.7만 |
|---|
| 2026.01.30 | ₩130,038 | ₩130,038 | ₩110,576 | ₩112,700 | -13.33% | 53.6만 |
|---|
| 2026.01.29 | ₩107,771 | ₩129,210 | ₩107,771 | ₩124,642 | +15.65% | 62.6만 |
|---|
| 2026.01.28 | ₩96,597 | ₩105,674 | ₩95,241 | ₩104,324 | +8.00% | 31.8만 |
|---|
| 2026.01.27 | ₩102,388 | ₩106,315 | ₩100,330 | ₩100,371 | -1.97% | 26.5만 |
|---|
| 2026.01.26 | ₩102,788 | ₩104,137 | ₩97,846 | ₩101,781 | -0.98% | 23.2만 |
|---|
| 2026.01.23 | ₩101,439 | ₩104,218 | ₩91,501 | ₩98,690 | -2.71% | 32.8만 |
|---|
| 2026.01.22 | ₩97,472 | ₩103,389 | ₩97,385 | ₩101,533 | +4.17% | 30.1만 |
|---|
| 2026.01.21 | ₩101,533 | ₩108,198 | ₩95,936 | ₩98,046 | -3.43% | 38.1만 |
|---|
| 2026.01.20 | ₩98,180 | ₩104,191 | ₩97,378 | ₩102,935 | +4.84% | 34.8만 |
|---|
| 2026.01.16 | ₩90,633 | ₩95,455 | ₩88,869 | ₩88,936 | -1.87% | 21.9만 |
|---|
| 2026.01.15 | ₩85,089 | ₩92,917 | ₩84,755 | ₩92,129 | +8.27% | 51.9만 |
|---|
| 2026.01.14 | ₩85,290 | ₩87,574 | ₩72,915 | ₩84,261 | -1.21% | 100.7만 |
|---|
| 2026.01.13 | ₩101,907 | ₩104,191 | ₩90,192 | ₩90,766 | -10.93% | 40.2만 |
|---|
| 2026.01.12 | ₩114,022 | ₩115,612 | ₩102,770 | ₩105,139 | -7.79% | 26.9만 |
|---|
| 2026.01.09 | ₩100,985 | ₩114,166 | ₩100,177 | ₩111,885 | +10.79% | 41.8만 |
|---|
| 2026.01.08 | ₩111,377 | ₩114,583 | ₩95,709 | ₩100,371 | -9.88% | 55.4만 |
|---|
| 2026.01.07 | ₩105,300 | ₩111,938 | ₩95,769 | ₩107,290 | +1.89% | 55.9만 |
|---|
| 2026.01.06 | ₩101,987 | ₩117,709 | ₩101,519 | ₩112,713 | +10.52% | 33.4만 |
|---|
| 2026.01.05 | ₩107,103 | ₩109,893 | ₩100,317 | ₩104,605 | -2.33% | 32만 |
|---|
| 2026.01.02 | ₩119,258 | ₩127,527 | ₩110,122 | ₩115,291 | -3.33% | 37.7만 |
|---|
| 2025.12.31 | ₩118,136 | ₩124,781 | ₩116,881 | ₩123,960 | +4.93% | 28.4만 |
|---|
| 2025.12.30 | ₩118,631 | ₩120,881 | ₩113,007 | ₩118,456 | -0.15% | 22.9만 |
|---|
| 2025.12.29 | ₩115,224 | ₩119,018 | ₩108,399 | ₩118,951 | +3.23% | 27.4만 |
|---|
| 2025.12.26 | ₩112,219 | ₩120,474 | ₩112,219 | ₩113,942 | +1.54% | 25.2만 |
|---|
| 2025.12.24 | ₩117,054 | ₩119,552 | ₩113,782 | ₩114,316 | -2.34% | 10.3만 |
|---|
| 2025.12.23 | ₩110,222 | ₩117,165 | ₩109,534 | ₩115,505 | +4.79% | 26.6만 |
|---|
| 2025.12.22 | ₩101,386 | ₩108,185 | ₩99,355 | ₩107,076 | +5.61% | 44.2만 |
|---|
| 2025.12.19 | ₩109,160 | ₩111,538 | ₩102,668 | ₩107,130 | -1.86% | 42.9만 |
|---|
| 2025.12.18 | ₩102,855 | ₩117,722 | ₩100,611 | ₩116,333 | +13.10% | 55.6만 |
|---|
| 2025.12.17 | ₩104,004 | ₩113,568 | ₩100,504 | ₩113,568 | +9.20% | 42.6만 |
|---|
| 2025.12.16 | ₩107,564 | ₩112,219 | ₩99,289 | ₩104,966 | -2.42% | 49.1만 |
|---|
| 2025.12.15 | ₩97,298 | ₩113,742 | ₩96,857 | ₩112,139 | +15.25% | 52.7만 |
|---|
| 2025.12.12 | ₩90,472 | ₩96,710 | ₩88,081 | ₩96,417 | +6.57% | 28.4만 |
|---|
| 2025.12.11 | ₩93,531 | ₩101,306 | ₩89,684 | ₩89,845 | -3.94% | 55.1만 |
|---|
| 2025.12.10 | ₩84,622 | ₩90,820 | ₩83,086 | ₩88,616 | +4.72% | 37.9만 |
|---|
| 2025.12.09 | ₩91,902 | ₩93,505 | ₩75,806 | ₩84,835 | -7.69% | 64.9만 |
|---|
| 2025.12.08 | ₩92,049 | ₩95,896 | ₩88,161 | ₩89,992 | -2.23% | 32.6만 |
|---|
| 2025.12.05 | ₩91,274 | ₩97,646 | ₩89,097 | ₩95,161 | +4.26% | 58.8만 |
|---|
| 2025.12.04 | ₩87,894 | ₩91,715 | ₩84,087 | ₩88,348 | +0.52% | 39.5만 |
|---|
| 2025.12.03 | ₩91,788 | ₩95,789 | ₩84,381 | ₩86,478 | -5.78% | 44.2만 |
|---|
| 2025.12.02 | ₩98,020 | ₩98,808 | ₩85,303 | ₩94,159 | -3.94% | 84.5만 |
|---|
| 2025.12.01 | ₩109,614 | ₩123,920 | ₩105,313 | ₩105,740 | -3.53% | 91.3만 |
|---|
| 2025.11.28 | ₩93,371 | ₩102,107 | ₩88,140 | ₩99,783 | +6.87% | 65.3만 |
|---|
| 2025.11.26 | ₩103,456 | ₩108,751 | ₩95,508 | ₩101,760 | -1.64% | 40.7만 |
|---|
| 2025.11.25 | ₩104,238 | ₩111,564 | ₩101,078 | ₩105,780 | +1.48% | 51.7만 |
|---|
| 2025.11.24 | ₩107,764 | ₩115,130 | ₩97,699 | ₩98,594 | -8.51% | 61.2만 |
|---|
| 2025.11.21 | ₩107,009 | ₩114,136 | ₩97,392 | ₩109,614 | +2.43% | 97.1만 |
|---|
| 2025.11.20 | ₩86,438 | ₩107,323 | ₩85,837 | ₩101,960 | +17.96% | 105.4만 |
|---|
| 2025.11.19 | ₩80,875 | ₩96,176 | ₩79,880 | ₩92,610 | +14.51% | 85.2만 |
|---|
| 2025.11.18 | ₩86,826 | ₩87,100 | ₩71,371 | ₩77,395 | -10.86% | 92.1만 |
|---|
| 2025.11.17 | ₩85,957 | ₩92,636 | ₩80,628 | ₩87,874 | +2.23% | 80.6만 |
|---|
| 2025.11.14 | ₩83,740 | ₩87,921 | ₩77,629 | ₩84,328 | +0.70% | 93.1만 |
|---|
| 2025.11.13 | ₩68,365 | ₩78,571 | ₩67,230 | ₩77,636 | +13.56% | 76.5만 |
|---|
| 2025.11.12 | ₩62,728 | ₩70,649 | ₩62,595 | ₩67,978 | +8.37% | 39.9만 |
|---|
| 2025.11.11 | ₩62,007 | ₩64,485 | ₩60,401 | ₩64,192 | +3.52% | 42.7만 |
|---|
| 2025.11.10 | ₩55,475 | ₩62,448 | ₩55,448 | ₩60,471 | +9.01% | 38.7만 |
|---|
| 2025.11.07 | ₩69,153 | ₩70,476 | ₩58,026 | ₩58,961 | -14.74% | 51.5만 |
|---|
| 2025.11.06 | ₩55,194 | ₩62,381 | ₩55,194 | ₩61,740 | +11.86% | 85.2만 |
|---|
| 2025.11.05 | ₩56,103 | ₩57,785 | ₩53,829 | ₩53,979 | -3.79% | 59.7만 |
|---|
| 2025.11.04 | ₩54,807 | ₩58,141 | ₩53,485 | ₩57,813 | +5.48% | 83.9만 |
|---|
| 2025.11.03 | ₩51,281 | ₩52,705 | ₩49,077 | ₩51,136 | -0.28% | 57.6만 |
|---|
| 2025.10.31 | ₩49,197 | ₩52,029 | ₩46,324 | ₩49,170 | -0.05% | 95.5만 |
|---|
| 2025.10.30 | ₩50,359 | ₩55,942 | ₩49,985 | ₩55,849 | +10.90% | 64.9만 |
|---|
| 2025.10.29 | ₩45,563 | ₩48,876 | ₩45,176 | ₩48,489 | +6.42% | 51.8만 |
|---|
| 2025.10.28 | ₩42,558 | ₩46,098 | ₩42,010 | ₩45,577 | +7.09% | 53.2만 |
|---|
| 2025.10.27 | ₩41,356 | ₩43,186 | ₩41,222 | ₩42,438 | +2.62% | 50.4만 |
|---|
| 2025.10.24 | ₩43,787 | ₩45,417 | ₩43,480 | ₩44,441 | +1.49% | 40.7만 |
|---|
| 2025.10.23 | ₩45,630 | ₩47,848 | ₩44,481 | ₩45,804 | +0.38% | 71.1만 |
|---|
| 2025.10.22 | ₩43,680 | ₩48,363 | ₩42,585 | ₩47,180 | +8.01% | 89.6만 |
|---|
| 2025.10.21 | ₩44,001 | ₩44,441 | ₩40,327 | ₩41,409 | -5.89% | 61.8만 |
|---|
| 2025.10.20 | ₩42,945 | ₩43,506 | ₩40,087 | ₩42,985 | +0.09% | 71.3만 |
|---|
| 2025.10.17 | ₩48,716 | ₩48,729 | ₩44,188 | ₩45,109 | -7.40% | 201.1만 |
|---|
| 2025.10.16 | ₩42,398 | ₩47,614 | ₩42,010 | ₩47,153 | +11.22% | 107.1만 |
|---|
| 2025.10.15 | ₩41,650 | ₩43,907 | ₩40,047 | ₩43,399 | +4.20% | 82.7만 |
|---|
| 2025.10.14 | ₩42,224 | ₩43,106 | ₩39,432 | ₩42,264 | +0.09% | 86.9만 |
|---|
| 2025.10.13 | ₩41,382 | ₩42,705 | ₩38,591 | ₩38,684 | -6.52% | 76.8만 |
|---|
| 2025.10.10 | ₩37,188 | ₩41,917 | ₩37,188 | ₩41,636 | +11.96% | 116.3만 |
|---|