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 | ₩17,159 | ₩18,068 | ₩16,309 | ₩17,172 | +0.08% | 118.4만 |
| 2026.10.08 | ₩18,108 | ₩18,911 | ₩17,413 | ₩17,921 | -1.03% | 179.3만 |
| 2026.10.07 | ₩16,677 | ₩17,600 | ₩16,503 | ₩17,426 | +4.49% | 200.5만 |
| 2026.10.06 | ₩15,273 | ₩15,645 | ₩14,618 | ₩15,393 | +0.79% | 156.8만 |
| 2026.10.05 | ₩15,447 | ₩16,289 | ₩15,072 | ₩15,393 | -0.35% | 118.2만 |
| 2026.10.02 | ₩15,139 | ₩17,145 | ₩14,310 | ₩16,263 | +7.42% | 211.6만 |
| 2026.10.01 | ₩17,868 | ₩18,068 | ₩16,029 | ₩16,253 | -9.03% | 187만 |
| 2026.09.30 | ₩16,263 | ₩18,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,975 |
| +10.53% |
| 143.3만 |
| 2026.09.29 | ₩16,169 | ₩18,135 | ₩16,169 | ₩17,660 | +9.22% | 129.1만 |
|---|
| 2026.09.28 | ₩17,012 | ₩17,547 | ₩16,156 | ₩17,078 | +0.39% | 185.1만 |
|---|
| 2026.09.25 | ₩16,102 | ₩17,159 | ₩16,095 | ₩16,824 | +4.49% | 180.3만 |
|---|
| 2026.09.24 | ₩16,249 | ₩16,870 | ₩15,554 | ₩16,209 | -0.25% | 228.9만 |
|---|
| 2026.09.23 | ₩15,260 | ₩16,162 | ₩14,805 | ₩16,049 | +5.17% | 391.8만 |
|---|
| 2026.09.22 | ₩15,219 | ₩15,219 | ₩14,551 | ₩15,206 | -0.09% | 243.7만 |
|---|
| 2026.09.21 | ₩15,915 | ₩15,939 | ₩14,832 | ₩14,992 | -5.80% | 322.7만 |
|---|
| 2026.09.18 | ₩25,972 | ₩25,972 | ₩18,456 | ₩18,509 | -28.73% | 381.9만 |
|---|
| 2026.09.17 | ₩28,700 | ₩29,694 | ₩27,015 | ₩27,443 | -4.38% | 86.4만 |
|---|
| 2026.09.16 | ₩29,021 | ₩31,750 | ₩28,674 | ₩30,546 | +5.25% | 111.7만 |
|---|
| 2026.09.15 | ₩28,246 | ₩30,626 | ₩27,483 | ₩28,928 | +2.41% | 104.8만 |
|---|
| 2026.09.14 | ₩28,781 | ₩28,874 | ₩25,953 | ₩26,159 | -9.11% | 79만 |
|---|
| 2026.09.11 | ₩29,021 | ₩29,599 | ₩25,638 | ₩28,821 | -0.69% | 84.4만 |
|---|
| 2026.09.10 | ₩30,078 | ₩30,680 | ₩28,580 | ₩29,891 | -0.62% | 79.9만 |
|---|
| 2026.09.09 | ₩24,688 | ₩28,299 | ₩24,688 | ₩28,192 | +14.19% | 83.5만 |
|---|
| 2026.09.08 | ₩26,353 | ₩27,149 | ₩25,812 | ₩26,721 | +1.40% | 88.4만 |
|---|
| 2026.09.04 | ₩26,347 | ₩26,427 | ₩24,100 | ₩24,675 | -6.35% | 139.9만 |
|---|
| 2026.09.03 | ₩34,043 | ₩34,043 | ₩23,953 | ₩24,020 | -29.44% | 243.6만 |
|---|
| 2026.09.02 | ₩36,805 | ₩37,969 | ₩36,110 | ₩37,019 | +0.58% | 66.1만 |
|---|
| 2026.09.01 | ₩34,438 | ₩36,591 | ₩33,662 | ₩35,962 | +4.43% | 84만 |
|---|
| 2026.08.31 | ₩34,572 | ₩36,110 | ₩31,883 | ₩32,097 | -7.16% | 80.5만 |
|---|
| 2026.08.28 | ₩32,137 | ₩35,668 | ₩31,389 | ₩35,173 | +9.45% | 155.6만 |
|---|
| 2026.08.27 | ₩37,688 | ₩39,132 | ₩29,249 | ₩30,706 | -18.52% | 225.1만 |
|---|
| 2026.08.26 | ₩40,108 | ₩41,378 | ₩38,597 | ₩39,934 | -0.43% | 84.5만 |
|---|
| 2026.08.25 | ₩43,238 | ₩43,465 | ₩36,751 | ₩37,801 | -12.57% | 98.8만 |
|---|
| 2026.08.24 | ₩41,753 | ₩43,037 | ₩36,952 | ₩40,617 | -2.72% | 49.1만 |
|---|
| 2026.08.21 | ₩42,823 | ₩46,048 | ₩40,857 | ₩43,077 | +0.59% | 106.7만 |
|---|
| 2026.08.20 | ₩48,882 | ₩53,894 | ₩48,146 | ₩49,299 | +0.85% | 62.8만 |
|---|
| 2026.08.19 | ₩74,626 | ₩74,961 | ₩54,031 | ₩58,324 | -21.85% | 62.7만 |
|---|
| 2026.08.18 | ₩73,289 | ₩78,237 | ₩70,882 | ₩78,002 | +6.43% | 17.9만 |
|---|
| 2026.08.17 | ₩78,050 | ₩78,625 | ₩69,544 | ₩70,872 | -9.20% | 19.7만 |
|---|
| 2026.08.14 | ₩76,178 | ₩80,578 | ₩75,401 | ₩78,622 | +3.21% | 18.1만 |
|---|
| 2026.08.13 | ₩76,806 | ₩77,141 | ₩69,839 | ₩72,480 | -5.63% | 24.2만 |
|---|
| 2026.08.12 | ₩72,794 | ₩76,820 | ₩71,684 | ₩76,152 | +4.61% | 21.3만 |
|---|
| 2026.08.11 | ₩72,821 | ₩75,817 | ₩69,825 | ₩74,479 | +2.28% | 18.3만 |
|---|
| 2026.08.10 | ₩69,437 | ₩73,998 | ₩67,926 | ₩72,422 | +4.30% | 18.9만 |
|---|
| 2026.08.07 | ₩65,948 | ₩73,556 | ₩60,865 | ₩69,008 | +4.64% | 37.7만 |
|---|
| 2026.08.06 | ₩74,914 | ₩75,910 | ₩71,692 | ₩73,610 | -1.74% | 16.2만 |
|---|
| 2026.08.05 | ₩72,219 | ₩74,987 | ₩70,641 | ₩71,116 | -1.53% | 22.4만 |
|---|
| 2026.08.04 | ₩78,906 | ₩79,575 | ₩72,440 | ₩72,584 | -8.01% | 14.2만 |
|---|
| 2026.08.03 | ₩82,651 | ₩84,169 | ₩75,563 | ₩77,301 | -6.47% | 18.9만 |
|---|
| 2026.07.31 | ₩77,542 | ₩86,155 | ₩77,341 | ₩79,714 | +2.80% | 28.9만 |
|---|
| 2026.07.30 | ₩78,050 | ₩79,347 | ₩72,861 | ₩73,556 | -5.76% | 32.5만 |
|---|
| 2026.07.29 | ₩76,766 | ₩81,447 | ₩71,096 | ₩80,912 | +5.40% | 23.1만 |
|---|
| 2026.07.28 | ₩78,164 | ₩81,063 | ₩73,556 | ₩76,753 | -1.81% | 20.1만 |
|---|
| 2026.07.27 | ₩80,578 | ₩81,795 | ₩72,232 | ₩73,329 | -9.00% | 34.6만 |
|---|
| 2026.07.24 | ₩84,142 | ₩89,705 | ₩82,851 | ₩86,212 | +2.46% | 28.3만 |
|---|
| 2026.07.23 | ₩77,569 | ₩84,924 | ₩77,569 | ₩82,905 | +6.88% | 30만 |
|---|
| 2026.07.22 | ₩72,660 | ₩76,231 | ₩71,109 | ₩73,623 | +1.33% | 15.4만 |
|---|
| 2026.07.21 | ₩71,711 | ₩74,105 | ₩66,910 | ₩71,270 | -0.62% | 29.4만 |
|---|
| 2026.07.20 | ₩82,089 | ₩82,584 | ₩72,754 | ₩77,704 | -5.34% | 21.7만 |
|---|
| 2026.07.17 | ₩90,207 | ₩91,143 | ₩81,701 | ₩83,021 | -7.97% | 17.1만 |
|---|
| 2026.07.16 | ₩81,982 | ₩85,218 | ₩80,508 | ₩84,750 | +3.38% | 13.9만 |
|---|
| 2026.07.15 | ₩75,322 | ₩80,511 | ₩71,992 | ₩78,732 | +4.53% | 14만 |
|---|
| 2026.07.14 | ₩84,877 | ₩86,262 | ₩78,211 | ₩78,585 | -7.41% | 18만 |
|---|
| 2026.07.13 | ₩90,809 | ₩92,748 | ₩86,904 | ₩89,405 | -1.55% | 11.6만 |
|---|
| 2026.07.10 | ₩77,903 | ₩87,144 | ₩74,961 | ₩84,938 | +9.03% | 29만 |
|---|
| 2026.07.09 | ₩86,449 | ₩88,268 | ₩81,166 | ₩86,382 | -0.08% | 15.5만 |
|---|
| 2026.07.08 | ₩86,529 | ₩90,006 | ₩84,623 | ₩86,543 | +0.02% | 26만 |
|---|
| 2026.07.07 | ₩75,830 | ₩81,340 | ₩71,791 | ₩80,778 | +6.53% | 38.7만 |
|---|
| 2026.07.06 | ₩84,416 | ₩85,347 | ₩70,039 | ₩75,629 | -10.41% | 44.2만 |
|---|
| 2026.07.02 | ₩77,141 | ₩81,862 | ₩69,009 | ₩75,576 | -2.03% | 42.8만 |
|---|
| 2026.07.01 | ₩104,530 | ₩104,530 | ₩77,930 | ₩89,752 | -14.14% | 48만 |
|---|
| 2026.06.30 | ₩107,058 | ₩113,330 | ₩103,501 | ₩105,988 | -1.00% | 26.9만 |
|---|
| 2026.06.29 | ₩115,203 | ₩124,210 | ₩89,465 | ₩93,711 | -18.66% | 37.8만 |
|---|
| 2026.06.26 | ₩122,839 | ₩127,908 | ₩111,672 | ₩126,892 | +3.30% | 39.2만 |
|---|
| 2026.06.25 | ₩98,967 | ₩119,028 | ₩98,967 | ₩117,730 | +18.96% | 42.3만 |
|---|
| 2026.06.24 | ₩86,569 | ₩102,457 | ₩85,503 | ₩99,395 | +14.82% | 55.1만 |
|---|
| 2026.06.23 | ₩80,491 | ₩84,389 | ₩78,532 | ₩83,854 | +4.18% | 30.3만 |
|---|
| 2026.06.22 | ₩67,498 | ₩78,772 | ₩62,790 | ₩76,338 | +13.10% | 31.1만 |
|---|
| 2026.06.18 | ₩66,535 | ₩77,569 | ₩66,455 | ₩72,152 | +8.44% | 33.4만 |
|---|
| 2026.06.17 | ₩61,694 | ₩67,699 | ₩58,939 | ₩67,578 | +9.54% | 57.7만 |
|---|
| 2026.06.16 | ₩56,491 | ₩61,757 | ₩54,178 | ₩61,659 | +9.15% | 19.9만 |
|---|
| 2026.06.15 | ₩52,533 | ₩55,034 | ₩49,606 | ₩54,525 | +3.79% | 32만 |
|---|
| 2026.06.12 | ₩66,870 | ₩69,194 | ₩56,612 | ₩61,921 | -7.40% | 38.8만 |
|---|
| 2026.06.11 | ₩70,908 | ₩74,693 | ₩64,623 | ₩65,826 | -7.17% | 33.9만 |
|---|
| 2026.06.10 | ₩70,868 | ₩72,018 | ₩65,532 | ₩72,018 | +1.62% | 35만 |
|---|
| 2026.06.09 | ₩64,315 | ₩72,941 | ₩62,189 | ₩69,905 | +8.69% | 43.4만 |
|---|
| 2026.06.08 | ₩62,095 | ₩64,649 | ₩58,337 | ₩60,397 | -2.74% | 40.4만 |
|---|
| 2026.06.05 | ₩64,997 | ₩73,811 | ₩63,593 | ₩67,899 | +4.47% | 53.8만 |
|---|
| 2026.06.04 | ₩63,272 | ₩63,566 | ₩58,043 | ₩59,942 | -5.26% | 43.9만 |
|---|
| 2026.06.03 | ₩56,130 | ₩62,857 | ₩53,228 | ₩62,683 | +11.68% | 61.4만 |
|---|
| 2026.06.02 | ₩51,222 | ₩56,344 | ₩51,169 | ₩55,007 | +7.39% | 61.8만 |
|---|
| 2026.06.01 | ₩47,330 | ₩49,457 | ₩44,508 | ₩46,715 | -1.30% | 32.1만 |
|---|
| 2026.05.29 | ₩47,196 | ₩48,266 | ₩39,961 | ₩41,513 | -12.04% | 43.9만 |
|---|
| 2026.05.28 | ₩47,885 | ₩50,607 | ₩45,150 | ₩46,220 | -3.48% | 46.2만 |
|---|
| 2026.05.27 | ₩43,800 | ₩44,956 | ₩43,051 | ₩44,696 | +2.05% | 23.1만 |
|---|
| 2026.05.26 | ₩41,205 | ₩42,221 | ₩38,249 | ₩41,793 | +1.43% | 25.4만 |
|---|
| 2026.05.22 | ₩39,694 | ₩42,141 | ₩39,293 | ₩41,713 | +5.09% | 27.4만 |
|---|
| 2026.05.21 | ₩40,135 | ₩40,657 | ₩37,824 | ₩39,453 | -1.70% | 27.9만 |
|---|
| 2026.05.20 | ₩39,065 | ₩40,282 | ₩37,581 | ₩39,092 | +0.07% | 24.7만 |
|---|
| 2026.05.19 | ₩40,189 | ₩40,389 | ₩37,701 | ₩39,627 | -1.40% | 44.8만 |
|---|
| 2026.05.18 | ₩37,902 | ₩40,617 | ₩37,902 | ₩38,677 | +2.05% | 59.1만 |
|---|
| 2026.05.15 | ₩33,100 | ₩35,882 | ₩33,040 | ₩34,585 | +4.48% | 65.4만 |
|---|
| 2026.05.14 | ₩34,893 | ₩36,356 | ₩29,209 | ₩31,415 | -9.97% | 87.7만 |
|---|
| 2026.05.13 | ₩33,609 | ₩35,875 | ₩33,595 | ₩34,933 | +3.94% | 74.3만 |
|---|
| 2026.05.12 | ₩30,733 | ₩34,037 | ₩30,372 | ₩32,672 | +6.31% | 51.8만 |
|---|
| 2026.05.11 | ₩31,482 | ₩33,836 | ₩28,995 | ₩29,275 | -7.01% | 44.9만 |
|---|
| 2026.05.08 | ₩35,601 | ₩36,096 | ₩32,084 | ₩32,124 | -9.77% | 115.4만 |
|---|
| 2026.05.07 | ₩33,716 | ₩36,698 | ₩33,716 | ₩35,120 | +4.17% | 49.3만 |
|---|
| 2026.05.06 | ₩33,461 | ₩34,545 | ₩32,365 | ₩32,793 | -2.00% | 45만 |
|---|
| 2026.05.05 | ₩32,204 | ₩33,943 | ₩31,536 | ₩32,773 | +1.76% | 64만 |
|---|
| 2026.05.04 | ₩35,655 | ₩36,203 | ₩33,114 | ₩33,876 | -4.99% | 65.3만 |
|---|
| 2026.05.01 | ₩40,082 | ₩40,483 | ₩35,040 | ₩36,711 | -8.41% | 75.2만 |
|---|
| 2026.04.30 | ₩45,297 | ₩46,621 | ₩42,168 | ₩42,877 | -5.34% | 41.4만 |
|---|
| 2026.04.29 | ₩43,345 | ₩48,167 | ₩43,251 | ₩47,223 | +8.95% | 41.7만 |
|---|
| 2026.04.28 | ₩44,294 | ₩46,247 | ₩42,743 | ₩43,251 | -2.36% | 35.4만 |
|---|
| 2026.04.27 | ₩40,911 | ₩42,369 | ₩38,584 | ₩41,406 | +1.21% | 37.6만 |
|---|
| 2026.04.24 | ₩38,169 | ₩41,700 | ₩37,982 | ₩40,657 | +6.52% | 29.5만 |
|---|
| 2026.04.23 | ₩38,744 | ₩40,429 | ₩36,644 | ₩40,095 | +3.49% | 46.3만 |
|---|
| 2026.04.22 | ₩39,787 | ₩39,787 | ₩35,187 | ₩37,260 | -6.35% | 81.1만 |
|---|
| 2026.04.21 | ₩43,131 | ₩45,979 | ₩41,566 | ₩45,872 | +6.36% | 35만 |
|---|
| 2026.04.20 | ₩47,029 | ₩48,130 | ₩42,435 | ₩42,542 | -9.54% | 45만 |
|---|
| 2026.04.17 | ₩54,512 | ₩54,833 | ₩39,747 | ₩44,803 | -17.81% | 94.4만 |
|---|
| 2026.04.16 | ₩64,155 | ₩67,284 | ₩58,658 | ₩58,711 | -8.48% | 31.2만 |
|---|
| 2026.04.15 | ₩67,244 | ₩70,133 | ₩63,660 | ₩63,733 | -5.22% | 22.7만 |
|---|
| 2026.04.14 | ₩69,283 | ₩71,163 | ₩62,871 | ₩69,839 | +0.80% | 30.5만 |
|---|
| 2026.04.13 | ₩82,758 | ₩84,924 | ₩75,683 | ₩75,723 | -8.50% | 25.3만 |
|---|
| 2026.04.10 | ₩78,237 | ₩81,975 | ₩75,990 | ₩80,324 | +2.67% | 15.4만 |
|---|
| 2026.04.09 | ₩81,741 | ₩84,202 | ₩76,267 | ₩80,403 | -1.64% | 34.4만 |
|---|
| 2026.04.08 | ₩73,449 | ₩84,173 | ₩72,433 | ₩80,992 | +10.27% | 29.7만 |
|---|
| 2026.04.07 | ₩85,660 | ₩90,902 | ₩83,916 | ₩87,773 | +2.47% | 21.3만 |
|---|
| 2026.04.06 | ₩87,907 | ₩89,585 | ₩81,480 | ₩82,437 | -6.22% | 19.1만 |
|---|
| 2026.04.02 | ₩95,530 | ₩99,910 | ₩91,317 | ₩95,329 | -0.21% | 18.8만 |
|---|
| 2026.04.01 | ₩85,727 | ₩92,280 | ₩85,727 | ₩90,394 | +5.44% | 24.3만 |
|---|
| 2026.03.31 | ₩90,314 | ₩98,699 | ₩87,318 | ₩87,706 | -2.89% | 29.3만 |
|---|
| 2026.03.30 | ₩81,835 | ₩93,771 | ₩80,925 | ₩93,096 | +13.76% | 17.5만 |
|---|
| 2026.03.27 | ₩81,848 | ₩89,170 | ₩81,567 | ₩86,736 | +5.97% | 27.6만 |
|---|
| 2026.03.26 | ₩75,201 | ₩78,906 | ₩72,527 | ₩78,799 | +4.78% | 17.1만 |
|---|
| 2026.03.25 | ₩71,029 | ₩74,894 | ₩67,391 | ₩72,416 | +1.95% | 18.1만 |
|---|
| 2026.03.24 | ₩73,276 | ₩77,635 | ₩71,818 | ₩75,740 | +3.36% | 14만 |
|---|
| 2026.03.23 | ₩73,516 | ₩78,522 | ₩71,778 | ₩73,530 | +0.02% | 27.9만 |
|---|
| 2026.03.20 | ₩72,627 | ₩78,077 | ₩72,627 | ₩76,405 | +5.20% | 22.8만 |
|---|
| 2026.03.19 | ₩76,967 | ₩79,040 | ₩72,393 | ₩74,038 | -3.81% | 29.5만 |
|---|
| 2026.03.18 | ₩67,445 | ₩71,577 | ₩66,442 | ₩71,457 | +5.95% | 40만 |
|---|
| 2026.03.17 | ₩66,870 | ₩67,745 | ₩61,749 | ₩63,205 | -5.48% | 41.9만 |
|---|
| 2026.03.16 | ₩67,966 | ₩70,213 | ₩65,198 | ₩65,800 | -3.19% | 58.4만 |
|---|
| 2026.03.13 | ₩69,484 | ₩75,322 | ₩65,947 | ₩74,346 | +7.00% | 48.2만 |
|---|
| 2026.03.12 | ₩77,074 | ₩81,006 | ₩75,509 | ₩77,034 | -0.05% | 22.4만 |
|---|
| 2026.03.11 | ₩74,252 | ₩79,040 | ₩71,216 | ₩76,057 | +2.43% | 19만 |
|---|
| 2026.03.10 | ₩71,871 | ₩78,331 | ₩71,524 | ₩75,937 | +5.66% | 33.1만 |
|---|
| 2026.03.09 | ₩78,812 | ₩79,628 | ₩73,958 | ₩75,282 | -4.48% | 33.5만 |
|---|
| 2026.03.06 | ₩80,591 | ₩83,774 | ₩79,240 | ₩81,969 | +1.71% | 33.5만 |
|---|
| 2026.03.05 | ₩70,347 | ₩77,181 | ₩69,237 | ₩75,282 | +7.02% | 47.2만 |
|---|
| 2026.03.04 | ₩73,677 | ₩74,452 | ₩65,131 | ₩69,036 | -6.30% | 63만 |
|---|
| 2026.03.03 | ₩86,516 | ₩92,855 | ₩82,597 | ₩87,372 | +0.99% | 31.1만 |
|---|
| 2026.03.02 | ₩93,570 | ₩94,232 | ₩78,003 | ₩81,367 | -13.04% | 34.4만 |
|---|
| 2026.02.27 | ₩93,764 | ₩95,195 | ₩91,451 | ₩92,454 | -1.40% | 29.9만 |
|---|
| 2026.02.26 | ₩87,733 | ₩94,206 | ₩85,459 | ₩88,014 | +0.32% | 36.6만 |
|---|
| 2026.02.25 | ₩95,436 | ₩95,987 | ₩81,835 | ₩85,432 | -10.48% | 48.8만 |
|---|
| 2026.02.24 | ₩108,890 | ₩113,776 | ₩100,532 | ₩103,661 | -4.80% | 36.5만 |
|---|
| 2026.02.23 | ₩99,569 | ₩106,670 | ₩95,914 | ₩105,373 | +5.83% | 36.9만 |
|---|
| 2026.02.20 | ₩95,851 | ₩96,939 | ₩87,332 | ₩94,821 | -1.07% | 30.2만 |
|---|
| 2026.02.19 | ₩107,346 | ₩109,666 | ₩96,453 | ₩97,161 | -9.49% | 32.5만 |
|---|
| 2026.02.18 | ₩101,167 | ₩106,991 | ₩93,778 | ₩104,517 | +3.31% | 34.8만 |
|---|
| 2026.02.17 | ₩98,913 | ₩102,979 | ₩94,353 | ₩99,114 | +0.20% | 29.7만 |
|---|
| 2026.02.13 | ₩105,079 | ₩106,871 | ₩89,724 | ₩92,119 | -12.33% | 50.3만 |
|---|
| 2026.02.12 | ₩104,464 | ₩116,233 | ₩102,939 | ₩112,274 | +7.48% | 61.2만 |
|---|
| 2026.02.11 | ₩96,252 | ₩110,081 | ₩96,252 | ₩106,777 | +10.94% | 68.3만 |
|---|
| 2026.02.10 | ₩95,623 | ₩97,295 | ₩89,023 | ₩96,881 | +1.31% | 41.3만 |
|---|
| 2026.02.09 | ₩105,654 | ₩108,416 | ₩88,658 | ₩89,792 | -15.01% | 66.2만 |
|---|
| 2026.02.06 | ₩169,755 | ₩169,755 | ₩92,895 | ₩95,463 | -43.76% | 104.9만 |
|---|
| 2026.02.05 | ₩168,504 | ₩206,171 | ₩165,047 | ₩200,328 | +18.89% | 99.6만 |
|---|
| 2026.02.04 | ₩146,143 | ₩164,940 | ₩145,344 | ₩148,183 | +1.40% | 63.2만 |
|---|
| 2026.02.03 | ₩127,146 | ₩151,714 | ₩127,146 | ₩139,463 | +9.69% | 64만 |
|---|
| 2026.02.02 | ₩127,988 | ₩129,954 | ₩115,938 | ₩127,975 | -0.01% | 46.7만 |
|---|
| 2026.01.30 | ₩130,195 | ₩130,195 | ₩110,709 | ₩112,836 | -13.33% | 53.6만 |
|---|
| 2026.01.29 | ₩107,901 | ₩129,366 | ₩107,901 | ₩124,792 | +15.65% | 62.6만 |
|---|
| 2026.01.28 | ₩96,713 | ₩105,801 | ₩95,356 | ₩104,450 | +8.00% | 31.8만 |
|---|
| 2026.01.27 | ₩102,511 | ₩106,443 | ₩100,451 | ₩100,491 | -1.97% | 26.5만 |
|---|
| 2026.01.26 | ₩102,912 | ₩104,263 | ₩97,964 | ₩101,904 | -0.98% | 23.2만 |
|---|
| 2026.01.23 | ₩101,561 | ₩104,343 | ₩91,611 | ₩98,809 | -2.71% | 32.8만 |
|---|
| 2026.01.22 | ₩97,589 | ₩103,514 | ₩97,502 | ₩101,655 | +4.17% | 30.1만 |
|---|
| 2026.01.21 | ₩101,655 | ₩108,329 | ₩96,051 | ₩98,164 | -3.43% | 38.1만 |
|---|
| 2026.01.20 | ₩98,298 | ₩104,316 | ₩97,496 | ₩103,059 | +4.84% | 34.8만 |
|---|
| 2026.01.16 | ₩90,742 | ₩95,570 | ₩88,977 | ₩89,043 | -1.87% | 21.9만 |
|---|
| 2026.01.15 | ₩85,192 | ₩93,029 | ₩84,857 | ₩92,240 | +8.27% | 51.9만 |
|---|
| 2026.01.14 | ₩85,392 | ₩87,679 | ₩73,003 | ₩84,363 | -1.21% | 100.7만 |
|---|
| 2026.01.13 | ₩102,029 | ₩104,316 | ₩90,301 | ₩90,876 | -10.93% | 40.2만 |
|---|
| 2026.01.12 | ₩114,160 | ₩115,751 | ₩102,893 | ₩105,266 | -7.79% | 26.9만 |
|---|
| 2026.01.09 | ₩101,107 | ₩114,304 | ₩100,298 | ₩112,020 | +10.79% | 41.8만 |
|---|
| 2026.01.08 | ₩111,512 | ₩114,721 | ₩95,824 | ₩100,491 | -9.88% | 55.4만 |
|---|
| 2026.01.07 | ₩105,426 | ₩112,073 | ₩95,884 | ₩107,419 | +1.89% | 55.9만 |
|---|
| 2026.01.06 | ₩102,110 | ₩117,851 | ₩101,642 | ₩112,849 | +10.52% | 33.4만 |
|---|
| 2026.01.05 | ₩107,232 | ₩110,026 | ₩100,438 | ₩104,731 | -2.33% | 32만 |
|---|
| 2026.01.02 | ₩119,402 | ₩127,681 | ₩110,254 | ₩115,430 | -3.33% | 37.7만 |
|---|
| 2025.12.31 | ₩118,279 | ₩124,931 | ₩117,022 | ₩124,110 | +4.93% | 28.4만 |
|---|
| 2025.12.30 | ₩118,774 | ₩121,027 | ₩113,143 | ₩118,598 | -0.15% | 22.9만 |
|---|
| 2025.12.29 | ₩115,363 | ₩119,161 | ₩108,529 | ₩119,095 | +3.23% | 27.4만 |
|---|
| 2025.12.26 | ₩112,354 | ₩120,619 | ₩112,354 | ₩114,079 | +1.54% | 25.2만 |
|---|
| 2025.12.24 | ₩117,195 | ₩119,696 | ₩113,919 | ₩114,454 | -2.34% | 10.3만 |
|---|
| 2025.12.23 | ₩110,355 | ₩117,306 | ₩109,666 | ₩115,644 | +4.79% | 26.6만 |
|---|
| 2025.12.22 | ₩101,508 | ₩108,315 | ₩99,475 | ₩107,205 | +5.61% | 44.2만 |
|---|
| 2025.12.19 | ₩109,292 | ₩111,672 | ₩102,792 | ₩107,259 | -1.86% | 42.9만 |
|---|
| 2025.12.18 | ₩102,979 | ₩117,864 | ₩100,732 | ₩116,473 | +13.10% | 55.6만 |
|---|
| 2025.12.17 | ₩104,129 | ₩113,705 | ₩100,625 | ₩113,705 | +9.20% | 42.6만 |
|---|
| 2025.12.16 | ₩107,693 | ₩112,354 | ₩99,408 | ₩105,092 | -2.42% | 49.1만 |
|---|
| 2025.12.15 | ₩97,415 | ₩113,879 | ₩96,974 | ₩112,274 | +15.25% | 52.7만 |
|---|
| 2025.12.12 | ₩90,581 | ₩96,827 | ₩88,187 | ₩96,533 | +6.57% | 28.4만 |
|---|
| 2025.12.11 | ₩93,644 | ₩101,428 | ₩89,792 | ₩89,953 | -3.94% | 55.1만 |
|---|
| 2025.12.10 | ₩84,724 | ₩90,929 | ₩83,186 | ₩88,722 | +4.72% | 37.9만 |
|---|
| 2025.12.09 | ₩92,012 | ₩93,617 | ₩75,897 | ₩84,938 | -7.69% | 64.9만 |
|---|
| 2025.12.08 | ₩92,160 | ₩96,011 | ₩88,268 | ₩90,100 | -2.23% | 32.6만 |
|---|
| 2025.12.05 | ₩91,384 | ₩97,763 | ₩89,204 | ₩95,276 | +4.26% | 58.8만 |
|---|
| 2025.12.04 | ₩88,000 | ₩91,825 | ₩84,189 | ₩88,455 | +0.52% | 39.5만 |
|---|
| 2025.12.03 | ₩91,899 | ₩95,904 | ₩84,483 | ₩86,583 | -5.78% | 44.2만 |
|---|
| 2025.12.02 | ₩98,138 | ₩98,927 | ₩85,406 | ₩94,273 | -3.94% | 84.5만 |
|---|
| 2025.12.01 | ₩109,746 | ₩124,070 | ₩105,440 | ₩105,868 | -3.53% | 91.3만 |
|---|
| 2025.11.28 | ₩93,484 | ₩102,230 | ₩88,246 | ₩99,903 | +6.87% | 65.3만 |
|---|
| 2025.11.26 | ₩103,581 | ₩108,882 | ₩95,623 | ₩101,882 | -1.64% | 40.7만 |
|---|
| 2025.11.25 | ₩104,363 | ₩111,699 | ₩101,200 | ₩105,908 | +1.48% | 51.7만 |
|---|
| 2025.11.24 | ₩107,894 | ₩115,268 | ₩97,817 | ₩98,713 | -8.51% | 61.2만 |
|---|
| 2025.11.21 | ₩107,138 | ₩114,273 | ₩97,509 | ₩109,746 | +2.43% | 97.1만 |
|---|
| 2025.11.20 | ₩86,543 | ₩107,453 | ₩85,941 | ₩102,083 | +17.96% | 105.4만 |
|---|
| 2025.11.19 | ₩80,972 | ₩96,292 | ₩79,976 | ₩92,721 | +14.51% | 85.2만 |
|---|
| 2025.11.18 | ₩86,930 | ₩87,205 | ₩71,457 | ₩77,488 | -10.86% | 92.1만 |
|---|
| 2025.11.17 | ₩86,061 | ₩92,748 | ₩80,725 | ₩87,980 | +2.23% | 80.6만 |
|---|
| 2025.11.14 | ₩83,841 | ₩88,027 | ₩77,722 | ₩84,429 | +0.70% | 93.1만 |
|---|
| 2025.11.13 | ₩68,448 | ₩78,665 | ₩67,311 | ₩77,729 | +13.56% | 76.5만 |
|---|
| 2025.11.12 | ₩62,804 | ₩70,735 | ₩62,670 | ₩68,060 | +8.37% | 39.9만 |
|---|
| 2025.11.11 | ₩62,082 | ₩64,563 | ₩60,474 | ₩64,270 | +3.52% | 42.7만 |
|---|
| 2025.11.10 | ₩55,542 | ₩62,523 | ₩55,515 | ₩60,544 | +9.01% | 38.7만 |
|---|
| 2025.11.07 | ₩69,237 | ₩70,561 | ₩58,096 | ₩59,032 | -14.74% | 51.5만 |
|---|
| 2025.11.06 | ₩55,261 | ₩62,456 | ₩55,261 | ₩61,814 | +11.86% | 85.2만 |
|---|
| 2025.11.05 | ₩56,170 | ₩57,854 | ₩53,894 | ₩54,044 | -3.79% | 59.7만 |
|---|
| 2025.11.04 | ₩54,873 | ₩58,211 | ₩53,549 | ₩57,882 | +5.48% | 83.9만 |
|---|
| 2025.11.03 | ₩51,342 | ₩52,768 | ₩49,136 | ₩51,198 | -0.28% | 57.6만 |
|---|
| 2025.10.31 | ₩49,256 | ₩52,091 | ₩46,379 | ₩49,229 | -0.05% | 95.5만 |
|---|
| 2025.10.30 | ₩50,420 | ₩56,010 | ₩50,045 | ₩55,916 | +10.90% | 64.9만 |
|---|
| 2025.10.29 | ₩45,618 | ₩48,935 | ₩45,231 | ₩48,547 | +6.42% | 51.8만 |
|---|
| 2025.10.28 | ₩42,609 | ₩46,153 | ₩42,061 | ₩45,632 | +7.09% | 53.2만 |
|---|
| 2025.10.27 | ₩41,406 | ₩43,238 | ₩41,272 | ₩42,489 | +2.62% | 50.4만 |
|---|
| 2025.10.24 | ₩43,840 | ₩45,471 | ₩43,532 | ₩44,495 | +1.49% | 40.7만 |
|---|
| 2025.10.23 | ₩45,685 | ₩47,905 | ₩44,535 | ₩45,859 | +0.38% | 71.1만 |
|---|
| 2025.10.22 | ₩43,733 | ₩48,422 | ₩42,636 | ₩47,237 | +8.01% | 89.6만 |
|---|
| 2025.10.21 | ₩44,054 | ₩44,495 | ₩40,376 | ₩41,459 | -5.89% | 61.8만 |
|---|
| 2025.10.20 | ₩42,997 | ₩43,559 | ₩40,135 | ₩43,037 | +0.09% | 71.3만 |
|---|
| 2025.10.17 | ₩48,775 | ₩48,788 | ₩44,241 | ₩45,164 | -7.40% | 201.1만 |
|---|
| 2025.10.16 | ₩42,449 | ₩47,671 | ₩42,061 | ₩47,210 | +11.22% | 107.1만 |
|---|
| 2025.10.15 | ₩41,700 | ₩43,960 | ₩40,095 | ₩43,452 | +4.20% | 82.7만 |
|---|
| 2025.10.14 | ₩42,275 | ₩43,158 | ₩39,480 | ₩42,315 | +0.09% | 86.9만 |
|---|
| 2025.10.13 | ₩41,432 | ₩42,756 | ₩38,637 | ₩38,731 | -6.52% | 76.8만 |
|---|
| 2025.10.10 | ₩37,233 | ₩41,967 | ₩37,233 | ₩41,686 | +11.96% | 116.3만 |
|---|