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 | ₩17,115 | ₩18,022 | ₩16,268 | ₩17,128 | +0.08% | 118.4만 |
| 2026.10.08 | ₩18,062 | ₩18,862 | ₩17,368 | ₩17,875 | -1.03% | 179.3만 |
| 2026.10.07 | ₩16,635 | ₩17,555 | ₩16,461 | ₩17,382 | +4.49% | 200.5만 |
| 2026.10.06 | ₩15,234 | ₩15,605 | ₩14,580 | ₩15,354 | +0.79% | 156.8만 |
| 2026.10.05 | ₩15,407 | ₩16,248 | ₩15,034 | ₩15,354 | -0.35% | 118.2만 |
| 2026.10.02 | ₩15,101 | ₩17,101 | ₩14,273 | ₩16,221 | +7.42% | 211.6만 |
| 2026.10.01 | ₩17,822 | ₩18,022 | ₩15,988 | ₩16,212 | -9.03% | 187만 |
| 2026.09.30 | ₩16,221 | ₩18,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,929 |
| +10.53% |
| 143.3만 |
| 2026.09.29 | ₩16,128 | ₩18,089 | ₩16,128 | ₩17,615 | +9.22% | 129.1만 |
|---|
| 2026.09.28 | ₩16,968 | ₩17,502 | ₩16,114 | ₩17,035 | +0.39% | 185.1만 |
|---|
| 2026.09.25 | ₩16,061 | ₩17,115 | ₩16,054 | ₩16,781 | +4.49% | 180.3만 |
|---|
| 2026.09.24 | ₩16,208 | ₩16,827 | ₩15,514 | ₩16,168 | -0.25% | 228.9만 |
|---|
| 2026.09.23 | ₩15,221 | ₩16,121 | ₩14,767 | ₩16,008 | +5.17% | 391.8만 |
|---|
| 2026.09.22 | ₩15,181 | ₩15,181 | ₩14,514 | ₩15,167 | -0.09% | 243.7만 |
|---|
| 2026.09.21 | ₩15,874 | ₩15,898 | ₩14,794 | ₩14,954 | -5.80% | 322.7만 |
|---|
| 2026.09.18 | ₩25,906 | ₩25,906 | ₩18,409 | ₩18,462 | -28.73% | 381.9만 |
|---|
| 2026.09.17 | ₩28,627 | ₩29,618 | ₩26,946 | ₩27,373 | -4.38% | 86.4만 |
|---|
| 2026.09.16 | ₩28,947 | ₩31,668 | ₩28,600 | ₩30,468 | +5.25% | 111.7만 |
|---|
| 2026.09.15 | ₩28,173 | ₩30,548 | ₩27,413 | ₩28,854 | +2.41% | 104.8만 |
|---|
| 2026.09.14 | ₩28,707 | ₩28,800 | ₩25,887 | ₩26,092 | -9.11% | 79만 |
|---|
| 2026.09.11 | ₩28,947 | ₩29,523 | ₩25,572 | ₩28,747 | -0.69% | 84.4만 |
|---|
| 2026.09.10 | ₩30,001 | ₩30,601 | ₩28,507 | ₩29,814 | -0.62% | 79.9만 |
|---|
| 2026.09.09 | ₩24,625 | ₩28,227 | ₩24,625 | ₩28,120 | +14.19% | 83.5만 |
|---|
| 2026.09.08 | ₩26,286 | ₩27,080 | ₩25,746 | ₩26,653 | +1.40% | 88.4만 |
|---|
| 2026.09.04 | ₩26,279 | ₩26,359 | ₩24,038 | ₩24,612 | -6.35% | 139.9만 |
|---|
| 2026.09.03 | ₩33,956 | ₩33,956 | ₩23,891 | ₩23,958 | -29.44% | 243.6만 |
|---|
| 2026.09.02 | ₩36,711 | ₩37,871 | ₩36,017 | ₩36,924 | +0.58% | 66.1만 |
|---|
| 2026.09.01 | ₩34,350 | ₩36,497 | ₩33,576 | ₩35,870 | +4.43% | 84만 |
|---|
| 2026.08.31 | ₩34,483 | ₩36,017 | ₩31,802 | ₩32,015 | -7.16% | 80.5만 |
|---|
| 2026.08.28 | ₩32,055 | ₩35,577 | ₩31,308 | ₩35,083 | +9.45% | 155.6만 |
|---|
| 2026.08.27 | ₩37,591 | ₩39,032 | ₩29,174 | ₩30,628 | -18.52% | 225.1만 |
|---|
| 2026.08.26 | ₩40,006 | ₩41,272 | ₩38,498 | ₩39,832 | -0.43% | 84.5만 |
|---|
| 2026.08.25 | ₩43,127 | ₩43,354 | ₩36,657 | ₩37,705 | -12.57% | 98.8만 |
|---|
| 2026.08.24 | ₩41,647 | ₩42,927 | ₩36,858 | ₩40,513 | -2.72% | 49.1만 |
|---|
| 2026.08.21 | ₩42,714 | ₩45,930 | ₩40,753 | ₩42,967 | +0.59% | 106.7만 |
|---|
| 2026.08.20 | ₩48,757 | ₩53,756 | ₩48,023 | ₩49,173 | +0.85% | 62.8만 |
|---|
| 2026.08.19 | ₩74,436 | ₩74,769 | ₩53,892 | ₩58,174 | -21.85% | 62.7만 |
|---|
| 2026.08.18 | ₩73,102 | ₩78,037 | ₩70,700 | ₩77,802 | +6.43% | 17.9만 |
|---|
| 2026.08.17 | ₩77,850 | ₩78,424 | ₩69,366 | ₩70,691 | -9.20% | 19.7만 |
|---|
| 2026.08.14 | ₩75,983 | ₩80,372 | ₩75,208 | ₩78,421 | +3.21% | 18.1만 |
|---|
| 2026.08.13 | ₩76,610 | ₩76,943 | ₩69,660 | ₩72,295 | -5.63% | 24.2만 |
|---|
| 2026.08.12 | ₩72,608 | ₩76,623 | ₩71,501 | ₩75,958 | +4.61% | 21.3만 |
|---|
| 2026.08.11 | ₩72,635 | ₩75,623 | ₩69,647 | ₩74,289 | +2.28% | 18.3만 |
|---|
| 2026.08.10 | ₩69,260 | ₩73,809 | ₩67,752 | ₩72,237 | +4.30% | 18.9만 |
|---|
| 2026.08.07 | ₩65,779 | ₩73,368 | ₩60,709 | ₩68,832 | +4.64% | 37.7만 |
|---|
| 2026.08.06 | ₩74,722 | ₩75,716 | ₩71,509 | ₩73,422 | -1.74% | 16.2만 |
|---|
| 2026.08.05 | ₩72,034 | ₩74,796 | ₩70,460 | ₩70,934 | -1.53% | 22.4만 |
|---|
| 2026.08.04 | ₩78,704 | ₩79,371 | ₩72,254 | ₩72,399 | -8.01% | 14.2만 |
|---|
| 2026.08.03 | ₩82,439 | ₩83,953 | ₩75,369 | ₩77,103 | -6.47% | 18.9만 |
|---|
| 2026.07.31 | ₩77,344 | ₩85,934 | ₩77,143 | ₩79,510 | +2.80% | 28.9만 |
|---|
| 2026.07.30 | ₩77,850 | ₩79,144 | ₩72,675 | ₩73,368 | -5.76% | 32.5만 |
|---|
| 2026.07.29 | ₩76,570 | ₩81,239 | ₩70,914 | ₩80,705 | +5.40% | 23.1만 |
|---|
| 2026.07.28 | ₩77,964 | ₩80,856 | ₩73,368 | ₩76,557 | -1.81% | 20.1만 |
|---|
| 2026.07.27 | ₩80,372 | ₩81,586 | ₩72,048 | ₩73,142 | -9.00% | 34.6만 |
|---|
| 2026.07.24 | ₩83,927 | ₩89,476 | ₩82,639 | ₩85,992 | +2.46% | 28.3만 |
|---|
| 2026.07.23 | ₩77,370 | ₩84,707 | ₩77,370 | ₩82,693 | +6.88% | 30만 |
|---|
| 2026.07.22 | ₩72,475 | ₩76,036 | ₩70,927 | ₩73,435 | +1.33% | 15.4만 |
|---|
| 2026.07.21 | ₩71,527 | ₩73,915 | ₩66,739 | ₩71,087 | -0.62% | 29.4만 |
|---|
| 2026.07.20 | ₩81,879 | ₩82,373 | ₩72,568 | ₩77,505 | -5.34% | 21.7만 |
|---|
| 2026.07.17 | ₩89,976 | ₩90,910 | ₩81,492 | ₩82,809 | -7.97% | 17.1만 |
|---|
| 2026.07.16 | ₩81,772 | ₩85,001 | ₩80,302 | ₩84,534 | +3.38% | 13.9만 |
|---|
| 2026.07.15 | ₩75,129 | ₩80,305 | ₩71,808 | ₩78,531 | +4.53% | 14만 |
|---|
| 2026.07.14 | ₩84,660 | ₩86,041 | ₩78,011 | ₩78,384 | -7.41% | 18만 |
|---|
| 2026.07.13 | ₩90,577 | ₩92,511 | ₩86,681 | ₩89,176 | -1.55% | 11.6만 |
|---|
| 2026.07.10 | ₩77,704 | ₩86,921 | ₩74,769 | ₩84,720 | +9.03% | 29만 |
|---|
| 2026.07.09 | ₩86,228 | ₩88,042 | ₩80,959 | ₩86,161 | -0.08% | 15.5만 |
|---|
| 2026.07.08 | ₩86,308 | ₩89,776 | ₩84,407 | ₩86,321 | +0.02% | 26만 |
|---|
| 2026.07.07 | ₩75,636 | ₩81,132 | ₩71,608 | ₩80,572 | +6.53% | 38.7만 |
|---|
| 2026.07.06 | ₩84,200 | ₩85,129 | ₩69,860 | ₩75,436 | -10.41% | 44.2만 |
|---|
| 2026.07.02 | ₩76,943 | ₩81,652 | ₩68,833 | ₩75,383 | -2.03% | 42.8만 |
|---|
| 2026.07.01 | ₩104,263 | ₩104,263 | ₩77,730 | ₩89,523 | -14.14% | 48만 |
|---|
| 2026.06.30 | ₩106,784 | ₩113,041 | ₩103,236 | ₩105,717 | -1.00% | 26.9만 |
|---|
| 2026.06.29 | ₩114,908 | ₩123,892 | ₩89,236 | ₩93,471 | -18.66% | 37.8만 |
|---|
| 2026.06.26 | ₩122,525 | ₩127,581 | ₩111,386 | ₩126,567 | +3.30% | 39.2만 |
|---|
| 2026.06.25 | ₩98,714 | ₩118,723 | ₩98,714 | ₩117,429 | +18.96% | 42.3만 |
|---|
| 2026.06.24 | ₩86,348 | ₩102,195 | ₩85,285 | ₩99,141 | +14.82% | 55.1만 |
|---|
| 2026.06.23 | ₩80,285 | ₩84,174 | ₩78,331 | ₩83,640 | +4.18% | 30.3만 |
|---|
| 2026.06.22 | ₩67,325 | ₩78,571 | ₩62,630 | ₩76,143 | +13.10% | 31.1만 |
|---|
| 2026.06.18 | ₩66,365 | ₩77,370 | ₩66,285 | ₩71,968 | +8.44% | 33.4만 |
|---|
| 2026.06.17 | ₩61,536 | ₩67,526 | ₩58,788 | ₩67,406 | +9.54% | 57.7만 |
|---|
| 2026.06.16 | ₩56,347 | ₩61,599 | ₩54,039 | ₩61,501 | +9.15% | 19.9만 |
|---|
| 2026.06.15 | ₩52,398 | ₩54,893 | ₩49,480 | ₩54,386 | +3.79% | 32만 |
|---|
| 2026.06.12 | ₩66,699 | ₩69,017 | ₩56,467 | ₩61,763 | -7.40% | 38.8만 |
|---|
| 2026.06.11 | ₩70,727 | ₩74,502 | ₩64,457 | ₩65,658 | -7.17% | 33.9만 |
|---|
| 2026.06.10 | ₩70,687 | ₩71,834 | ₩65,365 | ₩71,834 | +1.62% | 35만 |
|---|
| 2026.06.09 | ₩64,151 | ₩72,755 | ₩62,030 | ₩69,727 | +8.69% | 43.4만 |
|---|
| 2026.06.08 | ₩61,936 | ₩64,484 | ₩58,188 | ₩60,242 | -2.74% | 40.4만 |
|---|
| 2026.06.05 | ₩64,831 | ₩73,622 | ₩63,430 | ₩67,726 | +4.47% | 53.8만 |
|---|
| 2026.06.04 | ₩63,110 | ₩63,404 | ₩57,894 | ₩59,789 | -5.26% | 43.9만 |
|---|
| 2026.06.03 | ₩55,987 | ₩62,697 | ₩53,092 | ₩62,523 | +11.68% | 61.4만 |
|---|
| 2026.06.02 | ₩51,091 | ₩56,200 | ₩51,038 | ₩54,866 | +7.39% | 61.8만 |
|---|
| 2026.06.01 | ₩47,209 | ₩49,330 | ₩44,395 | ₩46,596 | -1.30% | 32.1만 |
|---|
| 2026.05.29 | ₩47,076 | ₩48,143 | ₩39,859 | ₩41,406 | -12.04% | 43.9만 |
|---|
| 2026.05.28 | ₩47,763 | ₩50,477 | ₩45,035 | ₩46,102 | -3.48% | 46.2만 |
|---|
| 2026.05.27 | ₩43,688 | ₩44,841 | ₩42,940 | ₩44,581 | +2.05% | 23.1만 |
|---|
| 2026.05.26 | ₩41,100 | ₩42,113 | ₩38,152 | ₩41,687 | +1.43% | 25.4만 |
|---|
| 2026.05.22 | ₩39,592 | ₩42,033 | ₩39,192 | ₩41,607 | +5.09% | 27.4만 |
|---|
| 2026.05.21 | ₩40,032 | ₩40,553 | ₩37,727 | ₩39,352 | -1.70% | 27.9만 |
|---|
| 2026.05.20 | ₩38,965 | ₩40,179 | ₩37,485 | ₩38,992 | +0.07% | 24.7만 |
|---|
| 2026.05.19 | ₩40,086 | ₩40,286 | ₩37,605 | ₩39,526 | -1.40% | 44.8만 |
|---|
| 2026.05.18 | ₩37,805 | ₩40,513 | ₩37,805 | ₩38,578 | +2.05% | 59.1만 |
|---|
| 2026.05.15 | ₩33,016 | ₩35,790 | ₩32,956 | ₩34,496 | +4.48% | 65.4만 |
|---|
| 2026.05.14 | ₩34,803 | ₩36,263 | ₩29,134 | ₩31,335 | -9.97% | 87.7만 |
|---|
| 2026.05.13 | ₩33,523 | ₩35,784 | ₩33,509 | ₩34,843 | +3.94% | 74.3만 |
|---|
| 2026.05.12 | ₩30,655 | ₩33,950 | ₩30,294 | ₩32,589 | +6.31% | 51.8만 |
|---|
| 2026.05.11 | ₩31,402 | ₩33,749 | ₩28,920 | ₩29,201 | -7.01% | 44.9만 |
|---|
| 2026.05.08 | ₩35,510 | ₩36,004 | ₩32,002 | ₩32,042 | -9.77% | 115.4만 |
|---|
| 2026.05.07 | ₩33,629 | ₩36,604 | ₩33,629 | ₩35,030 | +4.17% | 49.3만 |
|---|
| 2026.05.06 | ₩33,376 | ₩34,456 | ₩32,282 | ₩32,709 | -2.00% | 45만 |
|---|
| 2026.05.05 | ₩32,122 | ₩33,856 | ₩31,455 | ₩32,689 | +1.76% | 64만 |
|---|
| 2026.05.04 | ₩35,564 | ₩36,111 | ₩33,029 | ₩33,789 | -4.99% | 65.3만 |
|---|
| 2026.05.01 | ₩39,979 | ₩40,379 | ₩34,950 | ₩36,617 | -8.41% | 75.2만 |
|---|
| 2026.04.30 | ₩45,182 | ₩46,502 | ₩42,060 | ₩42,767 | -5.34% | 41.4만 |
|---|
| 2026.04.29 | ₩43,234 | ₩48,044 | ₩43,141 | ₩47,102 | +8.95% | 41.7만 |
|---|
| 2026.04.28 | ₩44,181 | ₩46,129 | ₩42,634 | ₩43,141 | -2.36% | 35.4만 |
|---|
| 2026.04.27 | ₩40,806 | ₩42,260 | ₩38,485 | ₩41,300 | +1.21% | 37.6만 |
|---|
| 2026.04.24 | ₩38,072 | ₩41,593 | ₩37,885 | ₩40,553 | +6.52% | 29.5만 |
|---|
| 2026.04.23 | ₩38,645 | ₩40,326 | ₩36,551 | ₩39,992 | +3.49% | 46.3만 |
|---|
| 2026.04.22 | ₩39,686 | ₩39,686 | ₩35,097 | ₩37,164 | -6.35% | 81.1만 |
|---|
| 2026.04.21 | ₩43,021 | ₩45,862 | ₩41,460 | ₩45,755 | +6.36% | 35만 |
|---|
| 2026.04.20 | ₩46,909 | ₩48,007 | ₩42,327 | ₩42,434 | -9.54% | 45만 |
|---|
| 2026.04.17 | ₩54,373 | ₩54,693 | ₩39,646 | ₩44,688 | -17.81% | 94.4만 |
|---|
| 2026.04.16 | ₩63,991 | ₩67,112 | ₩58,508 | ₩58,561 | -8.48% | 31.2만 |
|---|
| 2026.04.15 | ₩67,072 | ₩69,953 | ₩63,497 | ₩63,570 | -5.22% | 22.7만 |
|---|
| 2026.04.14 | ₩69,106 | ₩70,981 | ₩62,710 | ₩69,660 | +0.80% | 30.5만 |
|---|
| 2026.04.13 | ₩82,546 | ₩84,707 | ₩75,489 | ₩75,529 | -8.50% | 25.3만 |
|---|
| 2026.04.10 | ₩78,037 | ₩81,766 | ₩75,796 | ₩80,118 | +2.67% | 15.4만 |
|---|
| 2026.04.09 | ₩81,532 | ₩83,987 | ₩76,072 | ₩80,197 | -1.64% | 34.4만 |
|---|
| 2026.04.08 | ₩73,262 | ₩83,957 | ₩72,248 | ₩80,785 | +10.27% | 29.7만 |
|---|
| 2026.04.07 | ₩85,441 | ₩90,670 | ₩83,701 | ₩87,548 | +2.47% | 21.3만 |
|---|
| 2026.04.06 | ₩87,682 | ₩89,356 | ₩81,272 | ₩82,226 | -6.22% | 19.1만 |
|---|
| 2026.04.02 | ₩95,285 | ₩99,654 | ₩91,083 | ₩95,085 | -0.21% | 18.8만 |
|---|
| 2026.04.01 | ₩85,507 | ₩92,044 | ₩85,507 | ₩90,163 | +5.44% | 24.3만 |
|---|
| 2026.03.31 | ₩90,083 | ₩98,447 | ₩87,095 | ₩87,482 | -2.89% | 29.3만 |
|---|
| 2026.03.30 | ₩81,626 | ₩93,531 | ₩80,719 | ₩92,858 | +13.76% | 17.5만 |
|---|
| 2026.03.27 | ₩81,639 | ₩88,942 | ₩81,359 | ₩86,515 | +5.97% | 27.6만 |
|---|
| 2026.03.26 | ₩75,009 | ₩78,704 | ₩72,341 | ₩78,598 | +4.78% | 17.1만 |
|---|
| 2026.03.25 | ₩70,847 | ₩74,702 | ₩67,219 | ₩72,230 | +1.95% | 18.1만 |
|---|
| 2026.03.24 | ₩73,088 | ₩77,437 | ₩71,634 | ₩75,547 | +3.36% | 14만 |
|---|
| 2026.03.23 | ₩73,328 | ₩78,321 | ₩71,594 | ₩73,342 | +0.02% | 27.9만 |
|---|
| 2026.03.20 | ₩72,441 | ₩77,877 | ₩72,441 | ₩76,210 | +5.20% | 22.8만 |
|---|
| 2026.03.19 | ₩76,770 | ₩78,838 | ₩72,208 | ₩73,849 | -3.81% | 29.5만 |
|---|
| 2026.03.18 | ₩67,272 | ₩71,394 | ₩66,272 | ₩71,274 | +5.95% | 40만 |
|---|
| 2026.03.17 | ₩66,699 | ₩67,572 | ₩61,591 | ₩63,043 | -5.48% | 41.9만 |
|---|
| 2026.03.16 | ₩67,792 | ₩70,033 | ₩65,031 | ₩65,631 | -3.19% | 58.4만 |
|---|
| 2026.03.13 | ₩69,306 | ₩75,129 | ₩65,778 | ₩74,155 | +7.00% | 48.2만 |
|---|
| 2026.03.12 | ₩76,877 | ₩80,799 | ₩75,316 | ₩76,837 | -0.05% | 22.4만 |
|---|
| 2026.03.11 | ₩74,062 | ₩78,838 | ₩71,034 | ₩75,863 | +2.43% | 19만 |
|---|
| 2026.03.10 | ₩71,688 | ₩78,131 | ₩71,341 | ₩75,743 | +5.66% | 33.1만 |
|---|
| 2026.03.09 | ₩78,611 | ₩79,425 | ₩73,769 | ₩75,089 | -4.48% | 33.5만 |
|---|
| 2026.03.06 | ₩80,385 | ₩83,560 | ₩79,038 | ₩81,759 | +1.71% | 33.5만 |
|---|
| 2026.03.05 | ₩70,167 | ₩76,983 | ₩69,060 | ₩75,089 | +7.02% | 47.2만 |
|---|
| 2026.03.04 | ₩73,488 | ₩74,262 | ₩64,964 | ₩68,860 | -6.30% | 63만 |
|---|
| 2026.03.03 | ₩86,295 | ₩92,618 | ₩82,386 | ₩87,148 | +0.99% | 31.1만 |
|---|
| 2026.03.02 | ₩93,331 | ₩93,992 | ₩77,804 | ₩81,159 | -13.04% | 34.4만 |
|---|
| 2026.02.27 | ₩93,525 | ₩94,952 | ₩91,217 | ₩92,217 | -1.40% | 29.9만 |
|---|
| 2026.02.26 | ₩87,508 | ₩93,965 | ₩85,241 | ₩87,789 | +0.32% | 36.6만 |
|---|
| 2026.02.25 | ₩95,192 | ₩95,742 | ₩81,626 | ₩85,214 | -10.48% | 48.8만 |
|---|
| 2026.02.24 | ₩108,612 | ₩113,485 | ₩100,275 | ₩103,396 | -4.80% | 36.5만 |
|---|
| 2026.02.23 | ₩99,314 | ₩106,397 | ₩95,668 | ₩105,103 | +5.83% | 36.9만 |
|---|
| 2026.02.20 | ₩95,606 | ₩96,691 | ₩87,108 | ₩94,578 | -1.07% | 30.2만 |
|---|
| 2026.02.19 | ₩107,071 | ₩109,386 | ₩96,206 | ₩96,913 | -9.49% | 32.5만 |
|---|
| 2026.02.18 | ₩100,908 | ₩106,718 | ₩93,538 | ₩104,250 | +3.31% | 34.8만 |
|---|
| 2026.02.17 | ₩98,660 | ₩102,716 | ₩94,112 | ₩98,861 | +0.20% | 29.7만 |
|---|
| 2026.02.13 | ₩104,810 | ₩106,598 | ₩89,495 | ₩91,884 | -12.33% | 50.3만 |
|---|
| 2026.02.12 | ₩104,196 | ₩115,935 | ₩102,676 | ₩111,987 | +7.48% | 61.2만 |
|---|
| 2026.02.11 | ₩96,006 | ₩109,799 | ₩96,006 | ₩106,504 | +10.94% | 68.3만 |
|---|
| 2026.02.10 | ₩95,379 | ₩97,046 | ₩88,796 | ₩96,633 | +1.31% | 41.3만 |
|---|
| 2026.02.09 | ₩105,384 | ₩108,138 | ₩88,432 | ₩89,563 | -15.01% | 66.2만 |
|---|
| 2026.02.06 | ₩169,321 | ₩169,321 | ₩92,658 | ₩95,219 | -43.76% | 104.9만 |
|---|
| 2026.02.05 | ₩168,074 | ₩205,643 | ₩164,625 | ₩199,815 | +18.89% | 99.6만 |
|---|
| 2026.02.04 | ₩145,770 | ₩164,519 | ₩144,972 | ₩147,804 | +1.40% | 63.2만 |
|---|
| 2026.02.03 | ₩126,821 | ₩151,326 | ₩126,821 | ₩139,106 | +9.69% | 64만 |
|---|
| 2026.02.02 | ₩127,661 | ₩129,622 | ₩115,642 | ₩127,648 | -0.01% | 46.7만 |
|---|
| 2026.01.30 | ₩129,862 | ₩129,862 | ₩110,426 | ₩112,547 | -13.33% | 53.6만 |
|---|
| 2026.01.29 | ₩107,625 | ₩129,035 | ₩107,625 | ₩124,473 | +15.65% | 62.6만 |
|---|
| 2026.01.28 | ₩96,466 | ₩105,530 | ₩95,112 | ₩104,183 | +8.00% | 31.8만 |
|---|
| 2026.01.27 | ₩102,249 | ₩106,171 | ₩100,194 | ₩100,235 | -1.97% | 26.5만 |
|---|
| 2026.01.26 | ₩102,649 | ₩103,996 | ₩97,713 | ₩101,643 | -0.98% | 23.2만 |
|---|
| 2026.01.23 | ₩101,302 | ₩104,076 | ₩91,377 | ₩98,556 | -2.71% | 32.8만 |
|---|
| 2026.01.22 | ₩97,340 | ₩103,249 | ₩97,253 | ₩101,395 | +4.17% | 30.1만 |
|---|
| 2026.01.21 | ₩101,395 | ₩108,052 | ₩95,806 | ₩97,913 | -3.43% | 38.1만 |
|---|
| 2026.01.20 | ₩98,047 | ₩104,050 | ₩97,246 | ₩102,796 | +4.84% | 34.8만 |
|---|
| 2026.01.16 | ₩90,510 | ₩95,325 | ₩88,749 | ₩88,816 | -1.87% | 21.9만 |
|---|
| 2026.01.15 | ₩84,974 | ₩92,791 | ₩84,640 | ₩92,004 | +8.27% | 51.9만 |
|---|
| 2026.01.14 | ₩85,174 | ₩87,455 | ₩72,816 | ₩84,147 | -1.21% | 100.7만 |
|---|
| 2026.01.13 | ₩101,769 | ₩104,050 | ₩90,070 | ₩90,643 | -10.93% | 40.2만 |
|---|
| 2026.01.12 | ₩113,868 | ₩115,455 | ₩102,630 | ₩104,997 | -7.79% | 26.9만 |
|---|
| 2026.01.09 | ₩100,848 | ₩114,012 | ₩100,041 | ₩111,733 | +10.79% | 41.8만 |
|---|
| 2026.01.08 | ₩111,226 | ₩114,428 | ₩95,579 | ₩100,235 | -9.88% | 55.4만 |
|---|
| 2026.01.07 | ₩105,157 | ₩111,787 | ₩95,639 | ₩107,144 | +1.89% | 55.9만 |
|---|
| 2026.01.06 | ₩101,849 | ₩117,549 | ₩101,382 | ₩112,560 | +10.52% | 33.4만 |
|---|
| 2026.01.05 | ₩106,958 | ₩109,744 | ₩100,181 | ₩104,463 | -2.33% | 32만 |
|---|
| 2026.01.02 | ₩119,097 | ₩127,354 | ₩109,972 | ₩115,135 | -3.33% | 37.7만 |
|---|
| 2025.12.31 | ₩117,976 | ₩124,611 | ₩116,722 | ₩123,792 | +4.93% | 28.4만 |
|---|
| 2025.12.30 | ₩118,470 | ₩120,718 | ₩112,854 | ₩118,295 | -0.15% | 22.9만 |
|---|
| 2025.12.29 | ₩115,068 | ₩118,857 | ₩108,252 | ₩118,790 | +3.23% | 27.4만 |
|---|
| 2025.12.26 | ₩112,067 | ₩120,311 | ₩112,067 | ₩113,788 | +1.54% | 25.2만 |
|---|
| 2025.12.24 | ₩116,896 | ₩119,390 | ₩113,628 | ₩114,161 | -2.34% | 10.3만 |
|---|
| 2025.12.23 | ₩110,073 | ₩117,007 | ₩109,386 | ₩115,348 | +4.79% | 26.6만 |
|---|
| 2025.12.22 | ₩101,248 | ₩108,038 | ₩99,221 | ₩106,931 | +5.61% | 44.2만 |
|---|
| 2025.12.19 | ₩109,012 | ₩111,386 | ₩102,529 | ₩106,984 | -1.86% | 42.9만 |
|---|
| 2025.12.18 | ₩102,716 | ₩117,563 | ₩100,475 | ₩116,175 | +13.10% | 55.6만 |
|---|
| 2025.12.17 | ₩103,863 | ₩113,414 | ₩100,368 | ₩113,414 | +9.20% | 42.6만 |
|---|
| 2025.12.16 | ₩107,418 | ₩112,067 | ₩99,154 | ₩104,823 | -2.42% | 49.1만 |
|---|
| 2025.12.15 | ₩97,166 | ₩113,588 | ₩96,726 | ₩111,987 | +15.25% | 52.7만 |
|---|
| 2025.12.12 | ₩90,350 | ₩96,579 | ₩87,962 | ₩96,286 | +6.57% | 28.4만 |
|---|
| 2025.12.11 | ₩93,405 | ₩101,168 | ₩89,563 | ₩89,723 | -3.94% | 55.1만 |
|---|
| 2025.12.10 | ₩84,507 | ₩90,697 | ₩82,973 | ₩88,496 | +4.72% | 37.9만 |
|---|
| 2025.12.09 | ₩91,777 | ₩93,378 | ₩75,703 | ₩84,720 | -7.69% | 64.9만 |
|---|
| 2025.12.08 | ₩91,924 | ₩95,766 | ₩88,042 | ₩89,870 | -2.23% | 32.6만 |
|---|
| 2025.12.05 | ₩91,150 | ₩97,513 | ₩88,976 | ₩95,032 | +4.26% | 58.8만 |
|---|
| 2025.12.04 | ₩87,775 | ₩91,590 | ₩83,973 | ₩88,229 | +0.52% | 39.5만 |
|---|
| 2025.12.03 | ₩91,664 | ₩95,659 | ₩84,267 | ₩86,361 | -5.78% | 44.2만 |
|---|
| 2025.12.02 | ₩97,887 | ₩98,674 | ₩85,187 | ₩94,032 | -3.94% | 84.5만 |
|---|
| 2025.12.01 | ₩109,466 | ₩123,752 | ₩105,170 | ₩105,597 | -3.53% | 91.3만 |
|---|
| 2025.11.28 | ₩93,245 | ₩101,969 | ₩88,021 | ₩99,648 | +6.87% | 65.3만 |
|---|
| 2025.11.26 | ₩103,316 | ₩108,604 | ₩95,379 | ₩101,622 | -1.64% | 40.7만 |
|---|
| 2025.11.25 | ₩104,096 | ₩111,413 | ₩100,942 | ₩105,637 | +1.48% | 51.7만 |
|---|
| 2025.11.24 | ₩107,618 | ₩114,974 | ₩97,567 | ₩98,460 | -8.51% | 61.2만 |
|---|
| 2025.11.21 | ₩106,864 | ₩113,981 | ₩97,260 | ₩109,466 | +2.43% | 97.1만 |
|---|
| 2025.11.20 | ₩86,321 | ₩107,178 | ₩85,721 | ₩101,822 | +17.96% | 105.4만 |
|---|
| 2025.11.19 | ₩80,765 | ₩96,046 | ₩79,771 | ₩92,484 | +14.51% | 85.2만 |
|---|
| 2025.11.18 | ₩86,708 | ₩86,982 | ₩71,274 | ₩77,290 | -10.86% | 92.1만 |
|---|
| 2025.11.17 | ₩85,841 | ₩92,511 | ₩80,518 | ₩87,755 | +2.23% | 80.6만 |
|---|
| 2025.11.14 | ₩83,627 | ₩87,802 | ₩77,524 | ₩84,214 | +0.70% | 93.1만 |
|---|
| 2025.11.13 | ₩68,273 | ₩78,464 | ₩67,139 | ₩77,530 | +13.56% | 76.5만 |
|---|
| 2025.11.12 | ₩62,643 | ₩70,554 | ₩62,510 | ₩67,886 | +8.37% | 39.9만 |
|---|
| 2025.11.11 | ₩61,923 | ₩64,397 | ₩60,319 | ₩64,105 | +3.52% | 42.7만 |
|---|
| 2025.11.10 | ₩55,400 | ₩62,363 | ₩55,373 | ₩60,389 | +9.01% | 38.7만 |
|---|
| 2025.11.07 | ₩69,060 | ₩70,380 | ₩57,948 | ₩58,881 | -14.74% | 51.5만 |
|---|
| 2025.11.06 | ₩55,120 | ₩62,296 | ₩55,120 | ₩61,656 | +11.86% | 85.2만 |
|---|
| 2025.11.05 | ₩56,027 | ₩57,706 | ₩53,756 | ₩53,906 | -3.79% | 59.7만 |
|---|
| 2025.11.04 | ₩54,733 | ₩58,062 | ₩53,412 | ₩57,734 | +5.48% | 83.9만 |
|---|
| 2025.11.03 | ₩51,211 | ₩52,633 | ₩49,010 | ₩51,067 | -0.28% | 57.6만 |
|---|
| 2025.10.31 | ₩49,130 | ₩51,958 | ₩46,261 | ₩49,103 | -0.05% | 95.5만 |
|---|
| 2025.10.30 | ₩50,291 | ₩55,867 | ₩49,917 | ₩55,773 | +10.90% | 64.9만 |
|---|
| 2025.10.29 | ₩45,502 | ₩48,810 | ₩45,115 | ₩48,423 | +6.42% | 51.8만 |
|---|
| 2025.10.28 | ₩42,500 | ₩46,035 | ₩41,953 | ₩45,515 | +7.09% | 53.2만 |
|---|
| 2025.10.27 | ₩41,300 | ₩43,127 | ₩41,166 | ₩42,380 | +2.62% | 50.4만 |
|---|
| 2025.10.24 | ₩43,728 | ₩45,355 | ₩43,421 | ₩44,381 | +1.49% | 40.7만 |
|---|
| 2025.10.23 | ₩45,568 | ₩47,783 | ₩44,421 | ₩45,742 | +0.38% | 71.1만 |
|---|
| 2025.10.22 | ₩43,621 | ₩48,298 | ₩42,527 | ₩47,116 | +8.01% | 89.6만 |
|---|
| 2025.10.21 | ₩43,941 | ₩44,381 | ₩40,273 | ₩41,353 | -5.89% | 61.8만 |
|---|
| 2025.10.20 | ₩42,887 | ₩43,447 | ₩40,032 | ₩42,927 | +0.09% | 71.3만 |
|---|
| 2025.10.17 | ₩48,650 | ₩48,663 | ₩44,128 | ₩45,048 | -7.40% | 201.1만 |
|---|
| 2025.10.16 | ₩42,340 | ₩47,549 | ₩41,953 | ₩47,089 | +11.22% | 107.1만 |
|---|
| 2025.10.15 | ₩41,593 | ₩43,848 | ₩39,992 | ₩43,341 | +4.20% | 82.7만 |
|---|
| 2025.10.14 | ₩42,167 | ₩43,047 | ₩39,379 | ₩42,207 | +0.09% | 86.9만 |
|---|
| 2025.10.13 | ₩41,326 | ₩42,647 | ₩38,538 | ₩38,632 | -6.52% | 76.8만 |
|---|
| 2025.10.10 | ₩37,138 | ₩41,860 | ₩37,138 | ₩41,580 | +11.96% | 116.3만 |
|---|