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 | ₩18,045 | ₩16,289 | ₩17,150 | +0.08% | 118.4만 |
| 2026.10.08 | ₩18,085 | ₩18,887 | ₩17,391 | ₩17,898 | -1.03% | 179.3만 |
| 2026.10.07 | ₩16,656 | ₩17,578 | ₩16,482 | ₩17,404 | +4.49% | 200.5만 |
| 2026.10.06 | ₩15,253 | ₩15,625 | ₩14,599 | ₩15,374 | +0.79% | 156.8만 |
| 2026.10.05 | ₩15,427 | ₩16,269 | ₩15,053 | ₩15,374 | -0.35% | 118.2만 |
| 2026.10.02 | ₩15,120 | ₩17,123 | ₩14,292 | ₩16,242 | +7.42% | 211.6만 |
| 2026.10.01 | ₩17,845 | ₩18,045 | ₩16,008 | ₩16,233 | -9.03% | 187만 |
| 2026.09.30 | ₩16,242 | ₩18,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,952 |
| +10.53% |
| 143.3만 |
| 2026.09.29 | ₩16,148 | ₩18,112 | ₩16,148 | ₩17,638 | +9.22% | 129.1만 |
|---|
| 2026.09.28 | ₩16,990 | ₩17,524 | ₩16,135 | ₩17,057 | +0.39% | 185.1만 |
|---|
| 2026.09.25 | ₩16,082 | ₩17,137 | ₩16,075 | ₩16,803 | +4.49% | 180.3만 |
|---|
| 2026.09.24 | ₩16,229 | ₩16,848 | ₩15,534 | ₩16,188 | -0.25% | 228.9만 |
|---|
| 2026.09.23 | ₩15,240 | ₩16,142 | ₩14,786 | ₩16,028 | +5.17% | 391.8만 |
|---|
| 2026.09.22 | ₩15,200 | ₩15,200 | ₩14,532 | ₩15,187 | -0.09% | 243.7만 |
|---|
| 2026.09.21 | ₩15,895 | ₩15,919 | ₩14,813 | ₩14,973 | -5.80% | 322.7만 |
|---|
| 2026.09.18 | ₩25,939 | ₩25,939 | ₩18,432 | ₩18,486 | -28.73% | 381.9만 |
|---|
| 2026.09.17 | ₩28,664 | ₩29,656 | ₩26,981 | ₩27,408 | -4.38% | 86.4만 |
|---|
| 2026.09.16 | ₩28,984 | ₩31,709 | ₩28,637 | ₩30,507 | +5.25% | 111.7만 |
|---|
| 2026.09.15 | ₩28,210 | ₩30,587 | ₩27,448 | ₩28,891 | +2.41% | 104.8만 |
|---|
| 2026.09.14 | ₩28,744 | ₩28,837 | ₩25,920 | ₩26,126 | -9.11% | 79만 |
|---|
| 2026.09.11 | ₩28,984 | ₩29,561 | ₩25,605 | ₩28,784 | -0.69% | 84.4만 |
|---|
| 2026.09.10 | ₩30,039 | ₩30,640 | ₩28,543 | ₩29,852 | -0.62% | 79.9만 |
|---|
| 2026.09.09 | ₩24,657 | ₩28,263 | ₩24,657 | ₩28,156 | +14.19% | 83.5만 |
|---|
| 2026.09.08 | ₩26,320 | ₩27,114 | ₩25,779 | ₩26,687 | +1.40% | 88.4만 |
|---|
| 2026.09.04 | ₩26,313 | ₩26,393 | ₩24,069 | ₩24,643 | -6.35% | 139.9만 |
|---|
| 2026.09.03 | ₩34,000 | ₩34,000 | ₩23,922 | ₩23,989 | -29.44% | 243.6만 |
|---|
| 2026.09.02 | ₩36,758 | ₩37,920 | ₩36,063 | ₩36,972 | +0.58% | 66.1만 |
|---|
| 2026.09.01 | ₩34,394 | ₩36,544 | ₩33,619 | ₩35,916 | +4.43% | 84만 |
|---|
| 2026.08.31 | ₩34,527 | ₩36,063 | ₩31,843 | ₩32,056 | -7.16% | 80.5만 |
|---|
| 2026.08.28 | ₩32,096 | ₩35,623 | ₩31,348 | ₩35,128 | +9.45% | 155.6만 |
|---|
| 2026.08.27 | ₩37,639 | ₩39,082 | ₩29,211 | ₩30,667 | -18.52% | 225.1만 |
|---|
| 2026.08.26 | ₩40,057 | ₩41,325 | ₩38,548 | ₩39,883 | -0.43% | 84.5만 |
|---|
| 2026.08.25 | ₩43,183 | ₩43,410 | ₩36,704 | ₩37,753 | -12.57% | 98.8만 |
|---|
| 2026.08.24 | ₩41,700 | ₩42,982 | ₩36,905 | ₩40,565 | -2.72% | 49.1만 |
|---|
| 2026.08.21 | ₩42,768 | ₩45,989 | ₩40,805 | ₩43,022 | +0.59% | 106.7만 |
|---|
| 2026.08.20 | ₩48,819 | ₩53,825 | ₩48,084 | ₩49,236 | +0.85% | 62.8만 |
|---|
| 2026.08.19 | ₩74,531 | ₩74,865 | ₩53,961 | ₩58,249 | -21.85% | 62.7만 |
|---|
| 2026.08.18 | ₩73,195 | ₩78,137 | ₩70,791 | ₩77,902 | +6.43% | 17.9만 |
|---|
| 2026.08.17 | ₩77,950 | ₩78,525 | ₩69,455 | ₩70,782 | -9.20% | 19.7만 |
|---|
| 2026.08.14 | ₩76,080 | ₩80,475 | ₩75,304 | ₩78,522 | +3.21% | 18.1만 |
|---|
| 2026.08.13 | ₩76,708 | ₩77,042 | ₩69,749 | ₩72,387 | -5.63% | 24.2만 |
|---|
| 2026.08.12 | ₩72,701 | ₩76,721 | ₩71,592 | ₩76,055 | +4.61% | 21.3만 |
|---|
| 2026.08.11 | ₩72,728 | ₩75,720 | ₩69,736 | ₩74,384 | +2.28% | 18.3만 |
|---|
| 2026.08.10 | ₩69,349 | ₩73,903 | ₩67,839 | ₩72,330 | +4.30% | 18.9만 |
|---|
| 2026.08.07 | ₩65,864 | ₩73,462 | ₩60,787 | ₩68,920 | +4.64% | 37.7만 |
|---|
| 2026.08.06 | ₩74,818 | ₩75,813 | ₩71,600 | ₩73,516 | -1.74% | 16.2만 |
|---|
| 2026.08.05 | ₩72,127 | ₩74,892 | ₩70,551 | ₩71,025 | -1.53% | 22.4만 |
|---|
| 2026.08.04 | ₩78,805 | ₩79,473 | ₩72,347 | ₩72,491 | -8.01% | 14.2만 |
|---|
| 2026.08.03 | ₩82,545 | ₩84,061 | ₩75,466 | ₩77,202 | -6.47% | 18.9만 |
|---|
| 2026.07.31 | ₩77,443 | ₩86,045 | ₩77,242 | ₩79,612 | +2.80% | 28.9만 |
|---|
| 2026.07.30 | ₩77,950 | ₩79,246 | ₩72,768 | ₩73,462 | -5.76% | 32.5만 |
|---|
| 2026.07.29 | ₩76,668 | ₩81,343 | ₩71,005 | ₩80,809 | +5.40% | 23.1만 |
|---|
| 2026.07.28 | ₩78,064 | ₩80,960 | ₩73,462 | ₩76,655 | -1.81% | 20.1만 |
|---|
| 2026.07.27 | ₩80,475 | ₩81,690 | ₩72,140 | ₩73,235 | -9.00% | 34.6만 |
|---|
| 2026.07.24 | ₩84,034 | ₩89,591 | ₩82,745 | ₩86,102 | +2.46% | 28.3만 |
|---|
| 2026.07.23 | ₩77,469 | ₩84,816 | ₩77,469 | ₩82,799 | +6.88% | 30만 |
|---|
| 2026.07.22 | ₩72,567 | ₩76,134 | ₩71,018 | ₩73,529 | +1.33% | 15.4만 |
|---|
| 2026.07.21 | ₩71,619 | ₩74,010 | ₩66,824 | ₩71,178 | -0.62% | 29.4만 |
|---|
| 2026.07.20 | ₩81,984 | ₩82,478 | ₩72,661 | ₩77,604 | -5.34% | 21.7만 |
|---|
| 2026.07.17 | ₩90,092 | ₩91,027 | ₩81,597 | ₩82,915 | -7.97% | 17.1만 |
|---|
| 2026.07.16 | ₩81,877 | ₩85,110 | ₩80,405 | ₩84,642 | +3.38% | 13.9만 |
|---|
| 2026.07.15 | ₩75,225 | ₩80,408 | ₩71,900 | ₩78,631 | +4.53% | 14만 |
|---|
| 2026.07.14 | ₩84,769 | ₩86,151 | ₩78,111 | ₩78,485 | -7.41% | 18만 |
|---|
| 2026.07.13 | ₩90,693 | ₩92,629 | ₩86,792 | ₩89,290 | -1.55% | 11.6만 |
|---|
| 2026.07.10 | ₩77,803 | ₩87,033 | ₩74,865 | ₩84,829 | +9.03% | 29만 |
|---|
| 2026.07.09 | ₩86,338 | ₩88,155 | ₩81,062 | ₩86,272 | -0.08% | 15.5만 |
|---|
| 2026.07.08 | ₩86,418 | ₩89,891 | ₩84,515 | ₩86,432 | +0.02% | 26만 |
|---|
| 2026.07.07 | ₩75,733 | ₩81,236 | ₩71,699 | ₩80,675 | +6.53% | 38.7만 |
|---|
| 2026.07.06 | ₩84,308 | ₩85,238 | ₩69,950 | ₩75,533 | -10.41% | 44.2만 |
|---|
| 2026.07.02 | ₩77,042 | ₩81,757 | ₩68,921 | ₩75,479 | -2.03% | 42.8만 |
|---|
| 2026.07.01 | ₩104,397 | ₩104,397 | ₩77,830 | ₩89,637 | -14.14% | 48만 |
|---|
| 2026.06.30 | ₩106,921 | ₩113,186 | ₩103,368 | ₩105,853 | -1.00% | 26.9만 |
|---|
| 2026.06.29 | ₩115,055 | ₩124,051 | ₩89,350 | ₩93,591 | -18.66% | 37.8만 |
|---|
| 2026.06.26 | ₩122,682 | ₩127,744 | ₩111,529 | ₩126,729 | +3.30% | 39.2만 |
|---|
| 2026.06.25 | ₩98,840 | ₩118,876 | ₩98,840 | ₩117,580 | +18.96% | 42.3만 |
|---|
| 2026.06.24 | ₩86,459 | ₩102,326 | ₩85,394 | ₩99,268 | +14.82% | 55.1만 |
|---|
| 2026.06.23 | ₩80,388 | ₩84,281 | ₩78,431 | ₩83,747 | +4.18% | 30.3만 |
|---|
| 2026.06.22 | ₩67,412 | ₩78,672 | ₩62,710 | ₩76,241 | +13.10% | 31.1만 |
|---|
| 2026.06.18 | ₩66,450 | ₩77,469 | ₩66,370 | ₩72,060 | +8.44% | 33.4만 |
|---|
| 2026.06.17 | ₩61,615 | ₩67,612 | ₩58,863 | ₩67,492 | +9.54% | 57.7만 |
|---|
| 2026.06.16 | ₩56,419 | ₩61,678 | ₩54,108 | ₩61,580 | +9.15% | 19.9만 |
|---|
| 2026.06.15 | ₩52,466 | ₩54,963 | ₩49,543 | ₩54,456 | +3.79% | 32만 |
|---|
| 2026.06.12 | ₩66,784 | ₩69,105 | ₩56,539 | ₩61,842 | -7.40% | 38.8만 |
|---|
| 2026.06.11 | ₩70,818 | ₩74,598 | ₩64,540 | ₩65,742 | -7.17% | 33.9만 |
|---|
| 2026.06.10 | ₩70,778 | ₩71,926 | ₩65,448 | ₩71,926 | +1.62% | 35만 |
|---|
| 2026.06.09 | ₩64,233 | ₩72,848 | ₩62,109 | ₩69,816 | +8.69% | 43.4만 |
|---|
| 2026.06.08 | ₩62,016 | ₩64,567 | ₩58,262 | ₩60,319 | -2.74% | 40.4만 |
|---|
| 2026.06.05 | ₩64,914 | ₩73,716 | ₩63,512 | ₩67,812 | +4.47% | 53.8만 |
|---|
| 2026.06.04 | ₩63,191 | ₩63,485 | ₩57,969 | ₩59,865 | -5.26% | 43.9만 |
|---|
| 2026.06.03 | ₩56,058 | ₩62,777 | ₩53,160 | ₩62,603 | +11.68% | 61.4만 |
|---|
| 2026.06.02 | ₩51,157 | ₩56,272 | ₩51,103 | ₩54,937 | +7.39% | 61.8만 |
|---|
| 2026.06.01 | ₩47,270 | ₩49,393 | ₩44,451 | ₩46,655 | -1.30% | 32.1만 |
|---|
| 2026.05.29 | ₩47,136 | ₩48,205 | ₩39,910 | ₩41,460 | -12.04% | 43.9만 |
|---|
| 2026.05.28 | ₩47,824 | ₩50,542 | ₩45,093 | ₩46,161 | -3.48% | 46.2만 |
|---|
| 2026.05.27 | ₩43,744 | ₩44,899 | ₩42,996 | ₩44,638 | +2.05% | 23.1만 |
|---|
| 2026.05.26 | ₩41,152 | ₩42,167 | ₩38,200 | ₩41,740 | +1.43% | 25.4만 |
|---|
| 2026.05.22 | ₩39,643 | ₩42,087 | ₩39,242 | ₩41,660 | +5.09% | 27.4만 |
|---|
| 2026.05.21 | ₩40,084 | ₩40,605 | ₩37,776 | ₩39,403 | -1.70% | 27.9만 |
|---|
| 2026.05.20 | ₩39,015 | ₩40,231 | ₩37,533 | ₩39,042 | +0.07% | 24.7만 |
|---|
| 2026.05.19 | ₩40,137 | ₩40,338 | ₩37,653 | ₩39,576 | -1.40% | 44.8만 |
|---|
| 2026.05.18 | ₩37,853 | ₩40,565 | ₩37,853 | ₩38,628 | +2.05% | 59.1만 |
|---|
| 2026.05.15 | ₩33,058 | ₩35,836 | ₩32,998 | ₩34,541 | +4.48% | 65.4만 |
|---|
| 2026.05.14 | ₩34,848 | ₩36,309 | ₩29,171 | ₩31,375 | -9.97% | 87.7만 |
|---|
| 2026.05.13 | ₩33,566 | ₩35,830 | ₩33,552 | ₩34,888 | +3.94% | 74.3만 |
|---|
| 2026.05.12 | ₩30,694 | ₩33,993 | ₩30,333 | ₩32,631 | +6.31% | 51.8만 |
|---|
| 2026.05.11 | ₩31,442 | ₩33,793 | ₩28,958 | ₩29,238 | -7.01% | 44.9만 |
|---|
| 2026.05.08 | ₩35,556 | ₩36,050 | ₩32,043 | ₩32,083 | -9.77% | 115.4만 |
|---|
| 2026.05.07 | ₩33,672 | ₩36,651 | ₩33,672 | ₩35,075 | +4.17% | 49.3만 |
|---|
| 2026.05.06 | ₩33,419 | ₩34,501 | ₩32,323 | ₩32,751 | -2.00% | 45만 |
|---|
| 2026.05.05 | ₩32,163 | ₩33,900 | ₩31,495 | ₩32,731 | +1.76% | 64만 |
|---|
| 2026.05.04 | ₩35,609 | ₩36,157 | ₩33,071 | ₩33,833 | -4.99% | 65.3만 |
|---|
| 2026.05.01 | ₩40,030 | ₩40,431 | ₩34,995 | ₩36,664 | -8.41% | 75.2만 |
|---|
| 2026.04.30 | ₩45,239 | ₩46,562 | ₩42,114 | ₩42,822 | -5.34% | 41.4만 |
|---|
| 2026.04.29 | ₩43,289 | ₩48,106 | ₩43,196 | ₩47,163 | +8.95% | 41.7만 |
|---|
| 2026.04.28 | ₩44,238 | ₩46,188 | ₩42,688 | ₩43,196 | -2.36% | 35.4만 |
|---|
| 2026.04.27 | ₩40,858 | ₩42,314 | ₩38,534 | ₩41,353 | +1.21% | 37.6만 |
|---|
| 2026.04.24 | ₩38,120 | ₩41,647 | ₩37,933 | ₩40,605 | +6.52% | 29.5만 |
|---|
| 2026.04.23 | ₩38,695 | ₩40,378 | ₩36,598 | ₩40,044 | +3.49% | 46.3만 |
|---|
| 2026.04.22 | ₩39,736 | ₩39,736 | ₩35,142 | ₩37,212 | -6.35% | 81.1만 |
|---|
| 2026.04.21 | ₩43,076 | ₩45,921 | ₩41,513 | ₩45,814 | +6.36% | 35만 |
|---|
| 2026.04.20 | ₩46,969 | ₩48,068 | ₩42,381 | ₩42,488 | -9.54% | 45만 |
|---|
| 2026.04.17 | ₩54,442 | ₩54,763 | ₩39,696 | ₩44,745 | -17.81% | 94.4만 |
|---|
| 2026.04.16 | ₩64,073 | ₩67,198 | ₩58,583 | ₩58,636 | -8.48% | 31.2만 |
|---|
| 2026.04.15 | ₩67,158 | ₩70,043 | ₩63,578 | ₩63,652 | -5.22% | 22.7만 |
|---|
| 2026.04.14 | ₩69,195 | ₩71,072 | ₩62,790 | ₩69,749 | +0.80% | 30.5만 |
|---|
| 2026.04.13 | ₩82,652 | ₩84,816 | ₩75,586 | ₩75,626 | -8.50% | 25.3만 |
|---|
| 2026.04.10 | ₩78,137 | ₩81,871 | ₩75,893 | ₩80,221 | +2.67% | 15.4만 |
|---|
| 2026.04.09 | ₩81,637 | ₩84,094 | ₩76,170 | ₩80,300 | -1.64% | 34.4만 |
|---|
| 2026.04.08 | ₩73,356 | ₩84,065 | ₩72,340 | ₩80,889 | +10.27% | 29.7만 |
|---|
| 2026.04.07 | ₩85,550 | ₩90,786 | ₩83,809 | ₩87,661 | +2.47% | 21.3만 |
|---|
| 2026.04.06 | ₩87,794 | ₩89,471 | ₩81,376 | ₩82,331 | -6.22% | 19.1만 |
|---|
| 2026.04.02 | ₩95,408 | ₩99,782 | ₩91,200 | ₩95,207 | -0.21% | 18.8만 |
|---|
| 2026.04.01 | ₩85,617 | ₩92,162 | ₩85,617 | ₩90,279 | +5.44% | 24.3만 |
|---|
| 2026.03.31 | ₩90,198 | ₩98,573 | ₩87,207 | ₩87,594 | -2.89% | 29.3만 |
|---|
| 2026.03.30 | ₩81,730 | ₩93,651 | ₩80,822 | ₩92,977 | +13.76% | 17.5만 |
|---|
| 2026.03.27 | ₩81,744 | ₩89,056 | ₩81,463 | ₩86,626 | +5.97% | 27.6만 |
|---|
| 2026.03.26 | ₩75,105 | ₩78,805 | ₩72,434 | ₩78,698 | +4.78% | 17.1만 |
|---|
| 2026.03.25 | ₩70,938 | ₩74,798 | ₩67,305 | ₩72,323 | +1.95% | 18.1만 |
|---|
| 2026.03.24 | ₩73,182 | ₩77,536 | ₩71,726 | ₩75,644 | +3.36% | 14만 |
|---|
| 2026.03.23 | ₩73,422 | ₩78,422 | ₩71,686 | ₩73,436 | +0.02% | 27.9만 |
|---|
| 2026.03.20 | ₩72,534 | ₩77,977 | ₩72,534 | ₩76,307 | +5.20% | 22.8만 |
|---|
| 2026.03.19 | ₩76,868 | ₩78,939 | ₩72,300 | ₩73,943 | -3.81% | 29.5만 |
|---|
| 2026.03.18 | ₩67,358 | ₩71,486 | ₩66,357 | ₩71,365 | +5.95% | 40만 |
|---|
| 2026.03.17 | ₩66,784 | ₩67,659 | ₩61,670 | ₩63,124 | -5.48% | 41.9만 |
|---|
| 2026.03.16 | ₩67,879 | ₩70,123 | ₩65,114 | ₩65,715 | -3.19% | 58.4만 |
|---|
| 2026.03.13 | ₩69,395 | ₩75,225 | ₩65,862 | ₩74,250 | +7.00% | 48.2만 |
|---|
| 2026.03.12 | ₩76,975 | ₩80,902 | ₩75,412 | ₩76,935 | -0.05% | 22.4만 |
|---|
| 2026.03.11 | ₩74,157 | ₩78,939 | ₩71,125 | ₩75,960 | +2.43% | 19만 |
|---|
| 2026.03.10 | ₩71,779 | ₩78,231 | ₩71,432 | ₩75,840 | +5.66% | 33.1만 |
|---|
| 2026.03.09 | ₩78,712 | ₩79,526 | ₩73,863 | ₩75,185 | -4.48% | 33.5만 |
|---|
| 2026.03.06 | ₩80,488 | ₩83,667 | ₩79,139 | ₩81,864 | +1.71% | 33.5만 |
|---|
| 2026.03.05 | ₩70,257 | ₩77,082 | ₩69,148 | ₩75,185 | +7.02% | 47.2만 |
|---|
| 2026.03.04 | ₩73,583 | ₩74,357 | ₩65,048 | ₩68,948 | -6.30% | 63만 |
|---|
| 2026.03.03 | ₩86,405 | ₩92,736 | ₩82,492 | ₩87,260 | +0.99% | 31.1만 |
|---|
| 2026.03.02 | ₩93,451 | ₩94,112 | ₩77,904 | ₩81,263 | -13.04% | 34.4만 |
|---|
| 2026.02.27 | ₩93,645 | ₩95,074 | ₩91,334 | ₩92,336 | -1.40% | 29.9만 |
|---|
| 2026.02.26 | ₩87,621 | ₩94,085 | ₩85,350 | ₩87,901 | +0.32% | 36.6만 |
|---|
| 2026.02.25 | ₩95,314 | ₩95,864 | ₩81,730 | ₩85,323 | -10.48% | 48.8만 |
|---|
| 2026.02.24 | ₩108,751 | ₩113,630 | ₩100,403 | ₩103,529 | -4.80% | 36.5만 |
|---|
| 2026.02.23 | ₩99,441 | ₩106,534 | ₩95,791 | ₩105,238 | +5.83% | 36.9만 |
|---|
| 2026.02.20 | ₩95,728 | ₩96,815 | ₩87,220 | ₩94,700 | -1.07% | 30.2만 |
|---|
| 2026.02.19 | ₩107,208 | ₩109,526 | ₩96,329 | ₩97,037 | -9.49% | 32.5만 |
|---|
| 2026.02.18 | ₩101,038 | ₩106,854 | ₩93,658 | ₩104,383 | +3.31% | 34.8만 |
|---|
| 2026.02.17 | ₩98,787 | ₩102,847 | ₩94,232 | ₩98,987 | +0.20% | 29.7만 |
|---|
| 2026.02.13 | ₩104,944 | ₩106,734 | ₩89,609 | ₩92,002 | -12.33% | 50.3만 |
|---|
| 2026.02.12 | ₩104,330 | ₩116,084 | ₩102,807 | ₩112,130 | +7.48% | 61.2만 |
|---|
| 2026.02.11 | ₩96,129 | ₩109,940 | ₩96,129 | ₩106,641 | +10.94% | 68.3만 |
|---|
| 2026.02.10 | ₩95,501 | ₩97,171 | ₩88,910 | ₩96,757 | +1.31% | 41.3만 |
|---|
| 2026.02.09 | ₩105,519 | ₩108,277 | ₩88,545 | ₩89,678 | -15.01% | 66.2만 |
|---|
| 2026.02.06 | ₩169,538 | ₩169,538 | ₩92,776 | ₩95,341 | -43.76% | 104.9만 |
|---|
| 2026.02.05 | ₩168,289 | ₩205,907 | ₩164,836 | ₩200,071 | +18.89% | 99.6만 |
|---|
| 2026.02.04 | ₩145,956 | ₩164,729 | ₩145,158 | ₩147,993 | +1.40% | 63.2만 |
|---|
| 2026.02.03 | ₩126,983 | ₩151,520 | ₩126,983 | ₩139,285 | +9.69% | 64만 |
|---|
| 2026.02.02 | ₩127,825 | ₩129,788 | ₩115,790 | ₩127,811 | -0.01% | 46.7만 |
|---|
| 2026.01.30 | ₩130,028 | ₩130,028 | ₩110,568 | ₩112,691 | -13.33% | 53.6만 |
|---|
| 2026.01.29 | ₩107,763 | ₩129,200 | ₩107,763 | ₩124,632 | +15.65% | 62.6만 |
|---|
| 2026.01.28 | ₩96,590 | ₩105,666 | ₩95,234 | ₩104,317 | +8.00% | 31.8만 |
|---|
| 2026.01.27 | ₩102,380 | ₩106,307 | ₩100,323 | ₩100,363 | -1.97% | 26.5만 |
|---|
| 2026.01.26 | ₩102,781 | ₩104,130 | ₩97,839 | ₩101,773 | -0.98% | 23.2만 |
|---|
| 2026.01.23 | ₩101,432 | ₩104,210 | ₩91,494 | ₩98,683 | -2.71% | 32.8만 |
|---|
| 2026.01.22 | ₩97,465 | ₩103,382 | ₩97,378 | ₩101,525 | +4.17% | 30.1만 |
|---|
| 2026.01.21 | ₩101,525 | ₩108,190 | ₩95,929 | ₩98,039 | -3.43% | 38.1만 |
|---|
| 2026.01.20 | ₩98,172 | ₩104,183 | ₩97,371 | ₩102,927 | +4.84% | 34.8만 |
|---|
| 2026.01.16 | ₩90,626 | ₩95,448 | ₩88,863 | ₩88,930 | -1.87% | 21.9만 |
|---|
| 2026.01.15 | ₩85,083 | ₩92,910 | ₩84,749 | ₩92,122 | +8.27% | 51.9만 |
|---|
| 2026.01.14 | ₩85,283 | ₩87,567 | ₩72,909 | ₩84,255 | -1.21% | 100.7만 |
|---|
| 2026.01.13 | ₩101,899 | ₩104,183 | ₩90,185 | ₩90,759 | -10.93% | 40.2만 |
|---|
| 2026.01.12 | ₩114,014 | ₩115,603 | ₩102,762 | ₩105,131 | -7.79% | 26.9만 |
|---|
| 2026.01.09 | ₩100,977 | ₩114,158 | ₩100,169 | ₩111,877 | +10.79% | 41.8만 |
|---|
| 2026.01.08 | ₩111,369 | ₩114,575 | ₩95,701 | ₩100,363 | -9.88% | 55.4만 |
|---|
| 2026.01.07 | ₩105,292 | ₩111,930 | ₩95,762 | ₩107,282 | +1.89% | 55.9만 |
|---|
| 2026.01.06 | ₩101,979 | ₩117,700 | ₩101,512 | ₩112,705 | +10.52% | 33.4만 |
|---|
| 2026.01.05 | ₩107,095 | ₩109,885 | ₩100,310 | ₩104,597 | -2.33% | 32만 |
|---|
| 2026.01.02 | ₩119,250 | ₩127,517 | ₩110,113 | ₩115,283 | -3.33% | 37.7만 |
|---|
| 2025.12.31 | ₩118,128 | ₩124,771 | ₩116,872 | ₩123,951 | +4.93% | 28.4만 |
|---|
| 2025.12.30 | ₩118,622 | ₩120,872 | ₩112,999 | ₩118,447 | -0.15% | 22.9만 |
|---|
| 2025.12.29 | ₩115,216 | ₩119,009 | ₩108,390 | ₩118,942 | +3.23% | 27.4만 |
|---|
| 2025.12.26 | ₩112,210 | ₩120,465 | ₩112,210 | ₩113,934 | +1.54% | 25.2만 |
|---|
| 2025.12.24 | ₩117,046 | ₩119,543 | ₩113,773 | ₩114,307 | -2.34% | 10.3만 |
|---|
| 2025.12.23 | ₩110,214 | ₩117,156 | ₩109,526 | ₩115,496 | +4.79% | 26.6만 |
|---|
| 2025.12.22 | ₩101,378 | ₩108,177 | ₩99,348 | ₩107,068 | +5.61% | 44.2만 |
|---|
| 2025.12.19 | ₩109,152 | ₩111,529 | ₩102,660 | ₩107,122 | -1.86% | 42.9만 |
|---|
| 2025.12.18 | ₩102,847 | ₩117,713 | ₩100,603 | ₩116,324 | +13.10% | 55.6만 |
|---|
| 2025.12.17 | ₩103,996 | ₩113,560 | ₩100,497 | ₩113,560 | +9.20% | 42.6만 |
|---|
| 2025.12.16 | ₩107,556 | ₩112,210 | ₩99,281 | ₩104,958 | -2.42% | 49.1만 |
|---|
| 2025.12.15 | ₩97,291 | ₩113,733 | ₩96,850 | ₩112,130 | +15.25% | 52.7만 |
|---|
| 2025.12.12 | ₩90,466 | ₩96,703 | ₩88,075 | ₩96,409 | +6.57% | 28.4만 |
|---|
| 2025.12.11 | ₩93,524 | ₩101,298 | ₩89,678 | ₩89,838 | -3.94% | 55.1만 |
|---|
| 2025.12.10 | ₩84,615 | ₩90,813 | ₩83,079 | ₩88,609 | +4.72% | 37.9만 |
|---|
| 2025.12.09 | ₩91,895 | ₩93,498 | ₩75,800 | ₩84,829 | -7.69% | 64.9만 |
|---|
| 2025.12.08 | ₩92,042 | ₩95,888 | ₩88,155 | ₩89,985 | -2.23% | 32.6만 |
|---|
| 2025.12.05 | ₩91,267 | ₩97,638 | ₩89,090 | ₩95,154 | +4.26% | 58.8만 |
|---|
| 2025.12.04 | ₩87,888 | ₩91,708 | ₩84,081 | ₩88,342 | +0.52% | 39.5만 |
|---|
| 2025.12.03 | ₩91,781 | ₩95,782 | ₩84,375 | ₩86,472 | -5.78% | 44.2만 |
|---|
| 2025.12.02 | ₩98,012 | ₩98,800 | ₩85,297 | ₩94,152 | -3.94% | 84.5만 |
|---|
| 2025.12.01 | ₩109,606 | ₩123,911 | ₩105,305 | ₩105,732 | -3.53% | 91.3만 |
|---|
| 2025.11.28 | ₩93,364 | ₩102,099 | ₩88,134 | ₩99,775 | +6.87% | 65.3만 |
|---|
| 2025.11.26 | ₩103,448 | ₩108,743 | ₩95,501 | ₩101,752 | -1.64% | 40.7만 |
|---|
| 2025.11.25 | ₩104,230 | ₩111,556 | ₩101,071 | ₩105,773 | +1.48% | 51.7만 |
|---|
| 2025.11.24 | ₩107,756 | ₩115,121 | ₩97,692 | ₩98,587 | -8.51% | 61.2만 |
|---|
| 2025.11.21 | ₩107,001 | ₩114,127 | ₩97,384 | ₩109,606 | +2.43% | 97.1만 |
|---|
| 2025.11.20 | ₩86,432 | ₩107,315 | ₩85,831 | ₩101,952 | +17.96% | 105.4만 |
|---|
| 2025.11.19 | ₩80,869 | ₩96,169 | ₩79,874 | ₩92,603 | +14.51% | 85.2만 |
|---|
| 2025.11.18 | ₩86,819 | ₩87,093 | ₩71,365 | ₩77,389 | -10.86% | 92.1만 |
|---|
| 2025.11.17 | ₩85,951 | ₩92,629 | ₩80,622 | ₩87,868 | +2.23% | 80.6만 |
|---|
| 2025.11.14 | ₩83,734 | ₩87,914 | ₩77,623 | ₩84,321 | +0.70% | 93.1만 |
|---|
| 2025.11.13 | ₩68,360 | ₩78,565 | ₩67,225 | ₩77,630 | +13.56% | 76.5만 |
|---|
| 2025.11.12 | ₩62,724 | ₩70,644 | ₩62,590 | ₩67,973 | +8.37% | 39.9만 |
|---|
| 2025.11.11 | ₩62,002 | ₩64,480 | ₩60,397 | ₩64,187 | +3.52% | 42.7만 |
|---|
| 2025.11.10 | ₩55,471 | ₩62,443 | ₩55,444 | ₩60,466 | +9.01% | 38.7만 |
|---|
| 2025.11.07 | ₩69,148 | ₩70,470 | ₩58,022 | ₩58,957 | -14.74% | 51.5만 |
|---|
| 2025.11.06 | ₩55,190 | ₩62,376 | ₩55,190 | ₩61,735 | +11.86% | 85.2만 |
|---|
| 2025.11.05 | ₩56,099 | ₩57,780 | ₩53,825 | ₩53,975 | -3.79% | 59.7만 |
|---|
| 2025.11.04 | ₩54,803 | ₩58,137 | ₩53,481 | ₩57,808 | +5.48% | 83.9만 |
|---|
| 2025.11.03 | ₩51,277 | ₩52,701 | ₩49,073 | ₩51,133 | -0.28% | 57.6만 |
|---|
| 2025.10.31 | ₩49,193 | ₩52,025 | ₩46,320 | ₩49,166 | -0.05% | 95.5만 |
|---|
| 2025.10.30 | ₩50,355 | ₩55,938 | ₩49,981 | ₩55,845 | +10.90% | 64.9만 |
|---|
| 2025.10.29 | ₩45,560 | ₩48,873 | ₩45,173 | ₩48,485 | +6.42% | 51.8만 |
|---|
| 2025.10.28 | ₩42,555 | ₩46,094 | ₩42,007 | ₩45,573 | +7.09% | 53.2만 |
|---|
| 2025.10.27 | ₩41,353 | ₩43,183 | ₩41,219 | ₩42,435 | +2.62% | 50.4만 |
|---|
| 2025.10.24 | ₩43,784 | ₩45,413 | ₩43,476 | ₩44,438 | +1.49% | 40.7만 |
|---|
| 2025.10.23 | ₩45,627 | ₩47,844 | ₩44,478 | ₩45,800 | +0.38% | 71.1만 |
|---|
| 2025.10.22 | ₩43,677 | ₩48,360 | ₩42,581 | ₩47,176 | +8.01% | 89.6만 |
|---|
| 2025.10.21 | ₩43,997 | ₩44,438 | ₩40,324 | ₩41,406 | -5.89% | 61.8만 |
|---|
| 2025.10.20 | ₩42,942 | ₩43,503 | ₩40,084 | ₩42,982 | +0.09% | 71.3만 |
|---|
| 2025.10.17 | ₩48,712 | ₩48,726 | ₩44,184 | ₩45,106 | -7.40% | 201.1만 |
|---|
| 2025.10.16 | ₩42,394 | ₩47,610 | ₩42,007 | ₩47,150 | +11.22% | 107.1만 |
|---|
| 2025.10.15 | ₩41,647 | ₩43,904 | ₩40,044 | ₩43,396 | +4.20% | 82.7만 |
|---|
| 2025.10.14 | ₩42,221 | ₩43,102 | ₩39,429 | ₩42,261 | +0.09% | 86.9만 |
|---|
| 2025.10.13 | ₩41,379 | ₩42,702 | ₩38,588 | ₩38,681 | -6.52% | 76.8만 |
|---|
| 2025.10.10 | ₩37,185 | ₩41,914 | ₩37,185 | ₩41,633 | +11.96% | 116.3만 |
|---|