시장 데이터를 불러오는 중
전체 종목
Defiance Leveraged Long + Income MSTR ETF 과거 주가
Defiance Leveraged Long + Income MSTR ETF · MST · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Leveraged Long + Income MSTR ETF · MST · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,805 | ₩20,502 | ₩18,894 | ₩19,819 | +0.07% | 5.9만 |
| 2026.10.08 | ₩18,827 | ₩19,444 | ₩18,184 | ₩19,130 | +1.61% | 9.2만 |
| 2026.10.07 | ₩20,556 | ₩20,556 | ₩19,336 | ₩19,551 | -4.89% | 22.4만 |
| 2026.10.06 | ₩22,807 | ₩23,357 | ₩22,144 | ₩22,432 | -1.65% | 8.4만 |
| 2026.10.05 | ₩22,486 | ₩22,767 | ₩21,373 | ₩22,343 | -0.63% | 8.8만 |
| 2026.10.02 | ₩22,445 | ₩23,148 | ₩20,355 | ₩21,274 | -5.22% | 7.2만 |
| 2026.10.01 | ₩19,805 | ₩21,507 | ₩19,591 | ₩21,340 | +7.75% | 10.1만 |
| 2026.09.30 | ₩21,387 | ₩21,869 | ₩19,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,627 |
| -8.23% |
| 6만 |
| 2026.09.29 | ₩21,708 | ₩21,708 | ₩19,564 | ₩20,035 | -7.71% | 5.7만 |
|---|
| 2026.09.28 | ₩20,770 | ₩21,601 | ₩20,301 | ₩20,623 | -0.71% | 4만 |
|---|
| 2026.09.25 | ₩21,990 | ₩21,990 | ₩20,770 | ₩21,060 | -4.23% | 5.7만 |
|---|
| 2026.09.24 | ₩21,601 | ₩22,378 | ₩20,971 | ₩21,783 | +0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩23,142 | ₩23,517 | ₩21,829 | ₩22,030 | -4.81% | 9.8만 |
|---|
| 2026.09.22 | ₩23,397 | ₩24,254 | ₩23,283 | ₩23,283 | -0.49% | 9.7만 |
|---|
| 2026.09.21 | ₩22,888 | ₩23,832 | ₩22,768 | ₩23,651 | +3.34% | 18만 |
|---|
| 2026.09.18 | ₩16,871 | ₩20,315 | ₩16,790 | ₩20,315 | +20.41% | 19.7만 |
|---|
| 2026.09.17 | ₩15,504 | ₩16,120 | ₩15,129 | ₩15,986 | +3.11% | 10.1만 |
|---|
| 2026.09.16 | ₩15,383 | ₩15,464 | ₩14,084 | ₩14,700 | -4.44% | 24.6만 |
|---|
| 2026.09.15 | ₩15,946 | ₩16,281 | ₩14,579 | ₩15,544 | -2.52% | 18.1만 |
|---|
| 2026.09.14 | ₩15,879 | ₩17,179 | ₩15,879 | ₩17,104 | +7.71% | 7.4만 |
|---|
| 2026.09.11 | ₩15,826 | ₩17,420 | ₩15,505 | ₩15,893 | +0.42% | 10.8만 |
|---|
| 2026.09.10 | ₩15,330 | ₩16,027 | ₩14,955 | ₩15,367 | +0.24% | 8.5만 |
|---|
| 2026.09.09 | ₩18,479 | ₩18,479 | ₩16,321 | ₩16,335 | -11.60% | 8.5만 |
|---|
| 2026.09.08 | ₩18,184 | ₩18,184 | ₩17,085 | ₩17,367 | -4.50% | 9.9만 |
|---|
| 2026.09.04 | ₩17,340 | ₩19,142 | ₩17,340 | ₩18,880 | +8.88% | 8.5만 |
|---|
| 2026.09.03 | ₩15,919 | ₩19,296 | ₩15,839 | ₩19,296 | +21.21% | 26.4만 |
|---|
| 2026.09.02 | ₩14,968 | ₩15,102 | ₩14,405 | ₩14,740 | -1.52% | 5.9만 |
|---|
| 2026.09.01 | ₩16,053 | ₩16,321 | ₩15,142 | ₩15,343 | -4.42% | 13.8만 |
|---|
| 2026.08.31 | ₩16,308 | ₩17,206 | ₩15,558 | ₩17,152 | +5.18% | 9.7만 |
|---|
| 2026.08.28 | ₩17,769 | ₩18,050 | ₩15,659 | ₩15,915 | -10.43% | 14.1만 |
|---|
| 2026.08.27 | ₩16,308 | ₩19,008 | ₩16,080 | ₩18,492 | +13.39% | 14.4만 |
|---|
| 2026.08.26 | ₩15,732 | ₩16,120 | ₩15,229 | ₩15,745 | +0.09% | 8.1만 |
|---|
| 2026.08.25 | ₩14,914 | ₩16,911 | ₩14,827 | ₩16,536 | +10.87% | 16만 |
|---|
| 2026.08.24 | ₩15,343 | ₩16,750 | ₩15,008 | ₩15,678 | +2.18% | 24.6만 |
|---|
| 2026.08.21 | ₩15,075 | ₩15,491 | ₩14,412 | ₩14,874 | -1.33% | 12.8만 |
|---|
| 2026.08.20 | ₩13,883 | ₩13,936 | ₩12,878 | ₩13,615 | -1.93% | 20.6만 |
|---|
| 2026.08.19 | ₩10,358 | ₩12,435 | ₩10,358 | ₩12,007 | +15.91% | 23.1만 |
|---|
| 2026.08.18 | ₩10,760 | ₩10,975 | ₩10,117 | ₩10,117 | -5.98% | 9.3만 |
|---|
| 2026.08.17 | ₩10,358 | ₩11,129 | ₩10,278 | ₩11,051 | +6.69% | 10.1만 |
|---|
| 2026.08.14 | ₩10,774 | ₩10,774 | ₩10,050 | ₩10,283 | -4.55% | 35.3만 |
|---|
| 2026.08.13 | ₩10,720 | ₩11,524 | ₩10,606 | ₩11,256 | +5.00% | 16.4만 |
|---|
| 2026.08.12 | ₩11,229 | ₩11,276 | ₩10,640 | ₩10,736 | -4.39% | 6.8만 |
|---|
| 2026.08.11 | ₩11,296 | ₩11,591 | ₩10,908 | ₩11,034 | -2.33% | 4.7만 |
|---|
| 2026.08.10 | ₩11,725 | ₩11,993 | ₩11,074 | ₩11,296 | -3.66% | 11.8만 |
|---|
| 2026.08.07 | ₩11,859 | ₩12,478 | ₩11,270 | ₩11,740 | -1.01% | 7.8만 |
|---|
| 2026.08.06 | ₩11,042 | ₩11,430 | ₩10,894 | ₩11,196 | +1.40% | 4.5만 |
|---|
| 2026.08.05 | ₩11,124 | ₩11,551 | ₩11,054 | ₩11,390 | +2.40% | 4.8만 |
|---|
| 2026.08.04 | ₩10,653 | ₩11,444 | ₩10,586 | ₩11,420 | +7.19% | 10.9만 |
|---|
| 2026.08.03 | ₩10,425 | ₩10,988 | ₩10,171 | ₩10,851 | +4.09% | 6.9만 |
|---|
| 2026.07.31 | ₩10,760 | ₩10,894 | ₩9,635 | ₩10,559 | -1.87% | 8.2만 |
|---|
| 2026.07.30 | ₩10,693 | ₩11,295 | ₩10,637 | ₩11,213 | +4.86% | 4.9만 |
|---|
| 2026.07.29 | ₩11,042 | ₩11,685 | ₩10,412 | ₩10,412 | -5.70% | 7.2만 |
|---|
| 2026.07.28 | ₩11,042 | ₩11,497 | ₩10,492 | ₩11,119 | +0.70% | 5.3만 |
|---|
| 2026.07.27 | ₩10,760 | ₩11,672 | ₩10,747 | ₩11,591 | +7.72% | 5만 |
|---|
| 2026.07.24 | ₩10,626 | ₩10,626 | ₩9,849 | ₩10,307 | -3.00% | 6.5만 |
|---|
| 2026.07.23 | ₩11,216 | ₩11,256 | ₩10,358 | ₩10,648 | -5.07% | 9.8만 |
|---|
| 2026.07.22 | ₩11,765 | ₩12,033 | ₩11,390 | ₩11,765 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,208 | ₩12,811 | ₩11,886 | ₩12,265 | +0.47% | 13만 |
|---|
| 2026.07.20 | ₩11,015 | ₩12,007 | ₩10,935 | ₩11,464 | +4.08% | 5.4만 |
|---|
| 2026.07.17 | ₩10,050 | ₩11,002 | ₩9,856 | ₩10,935 | +8.80% | 5.6만 |
|---|
| 2026.07.16 | ₩10,854 | ₩10,961 | ₩10,533 | ₩10,683 | -1.58% | 4.7만 |
|---|
| 2026.07.15 | ₩11,739 | ₩12,060 | ₩11,082 | ₩11,288 | -3.84% | 7.8만 |
|---|
| 2026.07.14 | ₩10,854 | ₩11,430 | ₩10,673 | ₩11,402 | +5.05% | 6.4만 |
|---|
| 2026.07.13 | ₩10,251 | ₩10,600 | ₩9,976 | ₩10,340 | +0.86% | 8.7만 |
|---|
| 2026.07.10 | ₩11,658 | ₩11,779 | ₩10,640 | ₩10,841 | -7.01% | 7.2만 |
|---|
| 2026.07.09 | ₩10,573 | ₩11,243 | ₩10,506 | ₩10,693 | +1.14% | 6.7만 |
|---|
| 2026.07.08 | ₩10,613 | ₩10,854 | ₩10,191 | ₩10,640 | +0.25% | 9만 |
|---|
| 2026.07.07 | ₩11,980 | ₩12,677 | ₩11,429 | ₩11,496 | -4.04% | 7.3만 |
|---|
| 2026.07.06 | ₩11,203 | ₩12,998 | ₩10,894 | ₩12,269 | +9.52% | 7.5만 |
|---|
| 2026.07.02 | ₩11,806 | ₩12,904 | ₩11,578 | ₩12,221 | +3.52% | 19.7만 |
|---|
| 2026.07.01 | ₩9,675 | ₩11,651 | ₩9,528 | ₩10,751 | +11.12% | 8.5만 |
|---|
| 2026.06.30 | ₩9,541 | ₩9,916 | ₩8,978 | ₩9,648 | +1.12% | 38.6만 |
|---|
| 2026.06.29 | ₩9,541 | ₩11,095 | ₩8,965 | ₩10,827 | +13.48% | 12.9만 |
|---|
| 2026.06.26 | ₩9,005 | ₩9,876 | ₩8,750 | ₩8,831 | -1.93% | 11만 |
|---|
| 2026.06.25 | ₩11,765 | ₩11,765 | ₩9,353 | ₩9,461 | -19.59% | 36만 |
|---|
| 2026.06.24 | ₩13,923 | ₩13,950 | ₩11,170 | ₩11,646 | -16.35% | 14.7만 |
|---|
| 2026.06.23 | ₩15,062 | ₩15,383 | ₩14,365 | ₩14,419 | -4.27% | 10.4만 |
|---|
| 2026.06.22 | ₩17,903 | ₩18,211 | ₩15,370 | ₩15,893 | -11.23% | 8.5만 |
|---|
| 2026.06.18 | ₩18,318 | ₩18,318 | ₩15,357 | ₩16,758 | -8.52% | 14.7만 |
|---|
| 2026.06.17 | ₩20,006 | ₩20,516 | ₩17,943 | ₩18,023 | -9.91% | 9.2만 |
|---|
| 2026.06.16 | ₩21,883 | ₩22,486 | ₩20,127 | ₩20,128 | -8.02% | 10.6만 |
|---|
| 2026.06.15 | ₩23,249 | ₩23,946 | ₩22,392 | ₩22,419 | -3.57% | 6.7만 |
|---|
| 2026.06.12 | ₩19,216 | ₩21,668 | ₩18,613 | ₩20,368 | +6.00% | 14.8만 |
|---|
| 2026.06.11 | ₩18,171 | ₩19,578 | ₩17,514 | ₩19,434 | +6.95% | 9.1만 |
|---|
| 2026.06.10 | ₩18,224 | ₩19,470 | ₩17,996 | ₩18,063 | -0.88% | 14.5만 |
|---|
| 2026.06.09 | ₩20,690 | ₩21,239 | ₩17,856 | ₩18,747 | -9.39% | 20.4만 |
|---|
| 2026.06.08 | ₩21,722 | ₩22,432 | ₩20,663 | ₩21,909 | +0.86% | 6.3만 |
|---|
| 2026.06.05 | ₩21,132 | ₩21,518 | ₩17,983 | ₩19,966 | -5.52% | 16.3만 |
|---|
| 2026.06.04 | ₩22,553 | ₩23,852 | ₩22,003 | ₩22,928 | +1.66% | 8만 |
|---|
| 2026.06.03 | ₩25,340 | ₩26,165 | ₩21,963 | ₩22,164 | -12.53% | 13.2만 |
|---|
| 2026.06.02 | ₩28,475 | ₩28,475 | ₩25,092 | ₩26,171 | -8.09% | 17.9만 |
|---|
| 2026.06.01 | ₩31,397 | ₩32,777 | ₩29,440 | ₩31,327 | -0.22% | 5.4만 |
|---|
| 2026.05.29 | ₩30,928 | ₩36,000 | ₩30,554 | ₩35,005 | +13.18% | 5.3만 |
|---|
| 2026.05.28 | ₩30,767 | ₩32,650 | ₩28,891 | ₩32,000 | +4.01% | 7.1만 |
|---|
| 2026.05.27 | ₩33,862 | ₩34,318 | ₩32,884 | ₩33,036 | -2.44% | 6.3만 |
|---|
| 2026.05.26 | ₩36,087 | ₩38,154 | ₩35,370 | ₩35,594 | -1.37% | 5.5만 |
|---|
| 2026.05.22 | ₩37,360 | ₩38,023 | ₩35,350 | ₩35,484 | -5.02% | 8.8만 |
|---|
| 2026.05.21 | ₩37,346 | ₩38,995 | ₩36,784 | ₩37,805 | +1.23% | 4.8만 |
|---|
| 2026.05.20 | ₩38,124 | ₩39,484 | ₩37,681 | ₩38,137 | +0.04% | 4.4만 |
|---|
| 2026.05.19 | ₩37,521 | ₩39,303 | ₩37,521 | ₩37,980 | +1.23% | 5.5만 |
|---|
| 2026.05.18 | ₩41,299 | ₩42,264 | ₩36,810 | ₩38,705 | -6.28% | 12만 |
|---|
| 2026.05.15 | ₩45,681 | ₩45,681 | ₩42,010 | ₩43,470 | -4.84% | 7.1만 |
|---|
| 2026.05.14 | ₩43,899 | ₩50,211 | ₩42,371 | ₩48,054 | +9.47% | 6.5만 |
|---|
| 2026.05.13 | ₩45,762 | ₩45,762 | ₩42,911 | ₩44,020 | -3.81% | 9.7만 |
|---|
| 2026.05.12 | ₩50,572 | ₩50,720 | ₩45,360 | ₩47,245 | -6.58% | 4.3만 |
|---|
| 2026.05.11 | ₩49,514 | ₩52,931 | ₩46,981 | ₩52,422 | +5.87% | 4.6만 |
|---|
| 2026.05.08 | ₩45,628 | ₩48,603 | ₩45,176 | ₩48,431 | +6.14% | 4.7만 |
|---|
| 2026.05.07 | ₩47,638 | ₩47,665 | ₩44,127 | ₩45,959 | -3.52% | 6.1만 |
|---|
| 2026.05.06 | ₩47,946 | ₩49,326 | ₩46,720 | ₩48,742 | +1.66% | 5.6만 |
|---|
| 2026.05.05 | ₩50,760 | ₩50,760 | ₩47,919 | ₩49,474 | -2.53% | 6만 |
|---|
| 2026.05.04 | ₩46,767 | ₩48,911 | ₩45,695 | ₩48,006 | +2.65% | 5.8만 |
|---|
| 2026.05.01 | ₩43,189 | ₩45,802 | ₩42,653 | ₩45,360 | +5.03% | 5.3만 |
|---|
| 2026.04.30 | ₩38,646 | ₩41,072 | ₩38,325 | ₩40,722 | +5.37% | 3.7만 |
|---|
| 2026.04.29 | ₩40,696 | ₩40,696 | ₩36,871 | ₩37,316 | -8.31% | 8.1만 |
|---|
| 2026.04.28 | ₩40,160 | ₩41,366 | ₩38,398 | ₩41,147 | +2.46% | 6.8만 |
|---|
| 2026.04.27 | ₩43,443 | ₩45,561 | ₩42,211 | ₩42,727 | -1.65% | 2.3만 |
|---|
| 2026.04.24 | ₩45,668 | ₩45,668 | ₩42,867 | ₩43,604 | -4.52% | 2.1만 |
|---|
| 2026.04.23 | ₩46,552 | ₩47,591 | ₩44,000 | ₩44,489 | -4.43% | 4만 |
|---|
| 2026.04.22 | ₩45,815 | ₩49,045 | ₩45,815 | ₩47,437 | +3.54% | 25.2만 |
|---|
| 2026.04.21 | ₩43,859 | ₩45,293 | ₩41,139 | ₩41,246 | -5.96% | 5.6만 |
|---|
| 2026.04.20 | ₩40,603 | ₩44,422 | ₩39,758 | ₩44,359 | +9.25% | 6.1만 |
|---|
| 2026.04.17 | ₩37,306 | ₩45,092 | ₩37,025 | ₩42,599 | +14.19% | 17.7만 |
|---|
| 2026.04.16 | ₩32,857 | ₩35,296 | ₩31,571 | ₩35,296 | +7.42% | 3.9만 |
|---|
| 2026.04.15 | ₩31,705 | ₩33,206 | ₩30,794 | ₩33,061 | +4.28% | 4만 |
|---|
| 2026.04.14 | ₩31,356 | ₩33,487 | ₩30,968 | ₩31,123 | -0.74% | 7.8만 |
|---|
| 2026.04.13 | ₩26,921 | ₩29,246 | ₩26,626 | ₩29,235 | +8.60% | 14.1만 |
|---|
| 2026.04.10 | ₩28,435 | ₩28,609 | ₩27,725 | ₩27,899 | -1.89% | 5.1만 |
|---|
| 2026.04.09 | ₩27,859 | ₩29,159 | ₩27,189 | ₩28,052 | +0.69% | 6.6만 |
|---|
| 2026.04.08 | ₩29,762 | ₩29,909 | ₩27,591 | ₩27,973 | -6.01% | 10.1만 |
|---|
| 2026.04.07 | ₩27,658 | ₩27,658 | ₩25,895 | ₩26,670 | -3.57% | 7.4만 |
|---|
| 2026.04.06 | ₩27,135 | ₩28,321 | ₩26,779 | ₩28,207 | +3.95% | 3.9만 |
|---|
| 2026.04.02 | ₩25,206 | ₩26,291 | ₩23,919 | ₩25,353 | +0.58% | 13.8만 |
|---|
| 2026.04.01 | ₩27,872 | ₩27,872 | ₩26,197 | ₩26,628 | -4.47% | 5만 |
|---|
| 2026.03.31 | ₩26,948 | ₩27,618 | ₩24,857 | ₩27,543 | +2.21% | 5.6만 |
|---|
| 2026.03.30 | ₩28,904 | ₩29,313 | ₩26,130 | ₩26,330 | -8.91% | 6.6만 |
|---|
| 2026.03.27 | ₩29,882 | ₩29,882 | ₩27,095 | ₩28,041 | -6.16% | 3.8만 |
|---|
| 2026.03.26 | ₩32,375 | ₩33,125 | ₩31,019 | ₩31,019 | -4.19% | 4만 |
|---|
| 2026.03.25 | ₩33,675 | ₩34,975 | ₩32,562 | ₩33,179 | -1.47% | 3.9만 |
|---|
| 2026.03.24 | ₩33,474 | ₩34,050 | ₩31,839 | ₩32,564 | -2.72% | 6.2만 |
|---|
| 2026.03.23 | ₩33,501 | ₩34,023 | ₩31,866 | ₩33,375 | -0.38% | 7.9만 |
|---|
| 2026.03.20 | ₩33,862 | ₩34,050 | ₩31,752 | ₩32,408 | -4.29% | 5.5만 |
|---|
| 2026.03.19 | ₩33,018 | ₩34,144 | ₩31,892 | ₩33,609 | +1.79% | 6.8만 |
|---|
| 2026.03.18 | ₩36,583 | ₩37,098 | ₩34,566 | ₩34,988 | -4.36% | 8.4만 |
|---|
| 2026.03.17 | ₩36,770 | ₩39,537 | ₩36,536 | ₩38,552 | +4.85% | 9만 |
|---|
| 2026.03.16 | ₩36,676 | ₩37,802 | ₩35,832 | ₩37,427 | +2.05% | 11만 |
|---|
| 2026.03.13 | ₩35,457 | ₩36,817 | ₩33,862 | ₩34,191 | -3.57% | 11.7만 |
|---|
| 2026.03.12 | ₩33,299 | ₩33,750 | ₩31,846 | ₩33,393 | +0.28% | 8.7만 |
|---|
| 2026.03.11 | ₩34,238 | ₩35,269 | ₩32,455 | ₩33,769 | -1.37% | 5.9만 |
|---|
| 2026.03.10 | ₩35,926 | ₩35,973 | ₩33,299 | ₩34,238 | -4.70% | 7.9만 |
|---|
| 2026.03.09 | ₩33,206 | ₩34,988 | ₩33,018 | ₩34,519 | +3.95% | 6.2만 |
|---|
| 2026.03.06 | ₩33,112 | ₩33,600 | ₩31,517 | ₩32,361 | -2.27% | 12.4만 |
|---|
| 2026.03.05 | ₩37,614 | ₩38,271 | ₩34,425 | ₩35,457 | -5.74% | 8.8만 |
|---|
| 2026.03.04 | ₩36,583 | ₩39,678 | ₩36,583 | ₩38,177 | +4.36% | 6.3만 |
|---|
| 2026.03.03 | ₩33,769 | ₩34,800 | ₩31,423 | ₩33,365 | -1.19% | 5.4만 |
|---|
| 2026.03.02 | ₩31,799 | ₩36,489 | ₩31,799 | ₩35,363 | +11.21% | 11.8만 |
|---|
| 2026.02.27 | ₩32,361 | ₩32,643 | ₩31,423 | ₩32,361 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩33,769 | ₩34,331 | ₩31,611 | ₩33,487 | -0.83% | 8.2만 |
|---|
| 2026.02.25 | ₩32,174 | ₩35,241 | ₩31,705 | ₩34,331 | +6.71% | 9.7만 |
|---|
| 2026.02.24 | ₩29,172 | ₩31,236 | ₩27,671 | ₩30,392 | +4.18% | 11.3만 |
|---|
| 2026.02.23 | ₩31,986 | ₩32,737 | ₩29,923 | ₩30,532 | -4.55% | 6.4만 |
|---|
| 2026.02.20 | ₩33,018 | ₩35,176 | ₩32,549 | ₩33,299 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩29,735 | ₩32,643 | ₩28,891 | ₩32,418 | +9.02% | 5.8만 |
|---|
| 2026.02.18 | ₩31,986 | ₩33,478 | ₩29,829 | ₩30,532 | -4.55% | 6.6만 |
|---|
| 2026.02.17 | ₩32,830 | ₩34,050 | ₩31,330 | ₩32,830 | 0.00% | 5.5만 |
|---|
| 2026.02.13 | ₩31,611 | ₩35,269 | ₩30,917 | ₩34,847 | +10.24% | 6.3만 |
|---|
| 2026.02.12 | ₩32,174 | ₩32,174 | ₩28,703 | ₩29,641 | -7.87% | 10.8만 |
|---|
| 2026.02.11 | ₩34,425 | ₩34,425 | ₩30,485 | ₩31,236 | -9.26% | 6.5만 |
|---|
| 2026.02.10 | ₩35,363 | ₩37,521 | ₩34,800 | ₩34,894 | -1.33% | 11.7만 |
|---|
| 2026.02.09 | ₩32,361 | ₩37,849 | ₩31,048 | ₩37,333 | +15.36% | 9.6만 |
|---|
| 2026.02.06 | ₩27,296 | ₩36,489 | ₩27,156 | ₩35,645 | +30.58% | 17.3만 |
|---|
| 2026.02.05 | ₩30,767 | ₩31,489 | ₩22,231 | ₩23,826 | -22.56% | 17.8만 |
|---|
| 2026.02.04 | ₩36,114 | ₩36,114 | ₩31,142 | ₩35,269 | -2.34% | 12.2만 |
|---|
| 2026.02.03 | ₩42,680 | ₩42,680 | ₩34,613 | ₩38,459 | -9.89% | 11.7만 |
|---|
| 2026.02.02 | ₩42,211 | ₩46,666 | ₩41,320 | ₩42,098 | -0.27% | 4.3만 |
|---|
| 2026.01.30 | ₩42,211 | ₩48,664 | ₩41,835 | ₩47,970 | +13.64% | 5.1만 |
|---|
| 2026.01.29 | ₩52,716 | ₩52,716 | ₩41,601 | ₩43,899 | -16.73% | 12.4만 |
|---|
| 2026.01.28 | ₩58,157 | ₩58,532 | ₩53,467 | ₩54,405 | -6.45% | 4만 |
|---|
| 2026.01.27 | ₩56,281 | ₩57,219 | ₩54,123 | ₩57,219 | +1.67% | 6.4만 |
|---|
| 2026.01.26 | ₩55,671 | ₩58,344 | ₩54,968 | ₩56,290 | +1.11% | 5.3만 |
|---|
| 2026.01.23 | ₩56,281 | ₩61,628 | ₩54,780 | ₩57,782 | +2.67% | 5.6만 |
|---|
| 2026.01.22 | ₩58,157 | ₩58,485 | ₩55,408 | ₩56,468 | -2.90% | 4.4만 |
|---|
| 2026.01.21 | ₩56,937 | ₩59,282 | ₩53,326 | ₩58,157 | +2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩60,033 | ₩60,455 | ₩55,859 | ₩56,844 | -5.31% | 9.2만 |
|---|
| 2026.01.16 | ₩65,380 | ₩66,318 | ₩61,721 | ₩66,224 | +1.29% | 11.8만 |
|---|
| 2026.01.15 | ₩70,445 | ₩70,445 | ₩64,582 | ₩64,723 | -8.12% | 5.6만 |
|---|
| 2026.01.14 | ₩68,944 | ₩77,949 | ₩68,100 | ₩70,163 | +1.77% | 10만 |
|---|
| 2026.01.13 | ₩61,393 | ₩67,349 | ₩60,361 | ₩66,974 | +9.09% | 14.3만 |
|---|
| 2026.01.12 | ₩56,937 | ₩60,877 | ₩55,446 | ₩59,939 | +5.27% | 7.9만 |
|---|
| 2026.01.09 | ₩62,753 | ₩62,941 | ₩55,343 | ₩56,937 | -9.27% | 11.8만 |
|---|
| 2026.01.08 | ₩59,095 | ₩64,817 | ₩57,219 | ₩62,941 | +6.51% | 7.5만 |
|---|
| 2026.01.07 | ₩60,971 | ₩65,192 | ₩58,335 | ₩60,033 | -1.54% | 5.7만 |
|---|
| 2026.01.06 | ₩64,817 | ₩64,817 | ₩56,468 | ₩59,189 | -8.68% | 10.2만 |
|---|
| 2026.01.05 | ₩62,659 | ₩65,004 | ₩61,159 | ₩63,316 | +1.05% | 6.1만 |
|---|
| 2026.01.02 | ₩56,375 | ₩60,502 | ₩53,279 | ₩58,344 | +3.49% | 4.5만 |
|---|
| 2025.12.31 | ₩57,594 | ₩57,697 | ₩54,499 | ₩54,874 | -4.72% | 5만 |
|---|
| 2025.12.30 | ₩58,532 | ₩60,502 | ₩57,219 | ₩58,344 | -0.32% | 3.2만 |
|---|
| 2025.12.29 | ₩59,658 | ₩62,566 | ₩57,875 | ₩57,969 | -2.83% | 3.6만 |
|---|
| 2025.12.26 | ₩61,159 | ₩61,159 | ₩56,694 | ₩60,127 | -1.69% | 2.7만 |
|---|
| 2025.12.24 | ₩58,907 | ₩60,277 | ₩57,547 | ₩60,042 | +1.93% | 2만 |
|---|
| 2025.12.23 | ₩63,504 | ₩63,663 | ₩59,423 | ₩60,408 | -4.87% | 5.1만 |
|---|
| 2025.12.22 | ₩67,584 | ₩68,756 | ₩64,442 | ₩64,723 | -4.23% | 3.5만 |
|---|
| 2025.12.19 | ₩63,879 | ₩67,068 | ₩62,612 | ₩64,535 | +1.03% | 3.7만 |
|---|
| 2025.12.18 | ₩67,068 | ₩68,428 | ₩59,564 | ₩59,939 | -10.63% | 4.5만 |
|---|
| 2025.12.17 | ₩67,631 | ₩69,741 | ₩61,721 | ₩61,909 | -8.46% | 8.2만 |
|---|
| 2025.12.16 | ₩65,942 | ₩70,698 | ₩64,066 | ₩68,100 | +3.27% | 3.1만 |
|---|
| 2025.12.15 | ₩74,947 | ₩75,210 | ₩62,988 | ₩63,973 | -14.64% | 5.5만 |
|---|
| 2025.12.12 | ₩79,825 | ₩81,091 | ₩75,135 | ₩75,323 | -5.64% | 2.1만 |
|---|
| 2025.12.11 | ₩77,105 | ₩79,919 | ₩70,726 | ₩79,919 | +3.65% | 3.5만 |
|---|
| 2025.12.10 | ₩83,858 | ₩84,421 | ₩78,756 | ₩80,482 | -4.03% | 6만 |
|---|
| 2025.12.09 | ₩80,013 | ₩92,591 | ₩79,262 | ₩85,828 | +7.27% | 6.2만 |
|---|
| 2025.12.08 | ₩80,669 | ₩83,296 | ₩77,292 | ₩81,795 | +1.40% | 7.7만 |
|---|
| 2025.12.05 | ₩81,795 | ₩82,358 | ₩75,792 | ₩78,418 | -4.13% | 5.9만 |
|---|
| 2025.12.04 | ₩83,296 | ₩85,734 | ₩79,919 | ₩82,545 | -0.90% | 4.6만 |
|---|
| 2025.12.03 | ₩80,669 | ₩85,547 | ₩77,480 | ₩84,234 | +4.42% | 6.8만 |
|---|
| 2025.12.02 | ₩81,795 | ₩89,674 | ₩81,795 | ₩85,922 | +5.05% | 6.8만 |
|---|
| 2025.12.01 | ₩74,291 | ₩76,917 | ₩63,035 | ₩76,542 | +3.03% | 7.1만 |
|---|
| 2025.11.28 | ₩85,547 | ₩88,173 | ₩79,544 | ₩81,044 | -5.26% | 6.7만 |
|---|
| 2025.11.26 | ₩78,418 | ₩84,009 | ₩76,054 | ₩80,669 | +2.87% | 3.7만 |
|---|
| 2025.11.25 | ₩79,919 | ₩82,095 | ₩75,416 | ₩78,418 | -1.88% | 5.2만 |
|---|
| 2025.11.24 | ₩78,793 | ₩84,421 | ₩73,540 | ₩84,046 | +6.67% | 6.7만 |
|---|
| 2025.11.21 | ₩78,418 | ₩85,922 | ₩74,291 | ₩76,354 | -2.63% | 10.3만 |
|---|
| 2025.11.20 | ₩97,178 | ₩97,929 | ₩77,292 | ₩82,170 | -15.44% | 8.5만 |
|---|
| 2025.11.19 | ₩109,185 | ₩109,410 | ₩86,860 | ₩91,550 | -16.15% | 8.9만 |
|---|
| 2025.11.18 | ₩105,058 | ₩121,942 | ₩105,058 | ₩115,563 | +10.00% | 4.5만 |
|---|
| 2025.11.17 | ₩107,684 | ₩113,312 | ₩98,679 | ₩105,058 | -2.44% | 5.2만 |
|---|
| 2025.11.14 | ₩110,686 | ₩119,578 | ₩103,182 | ₩108,810 | -1.69% | 7.6만 |
|---|
| 2025.11.13 | ₩137,700 | ₩140,327 | ₩117,815 | ₩119,315 | -13.35% | 4.8만 |
|---|
| 2025.11.12 | ₩152,709 | ₩152,709 | ₩132,823 | ₩138,826 | -9.09% | 3.5만 |
|---|
| 2025.11.11 | ₩155,710 | ₩158,149 | ₩148,206 | ₩149,332 | -4.10% | 2만 |
|---|
| 2025.11.10 | ₩173,345 | ₩173,720 | ₩153,084 | ₩157,962 | -8.87% | 3.7만 |
|---|
| 2025.11.07 | ₩146,330 | ₩165,090 | ₩137,250 | ₩164,340 | +12.31% | 13.1만 |
|---|
| 2025.11.06 | ₩181,224 | ₩181,224 | ₩157,962 | ₩160,588 | -11.39% | 3.2만 |
|---|
| 2025.11.05 | ₩179,723 | ₩185,352 | ₩174,095 | ₩184,976 | +2.92% | 2만 |
|---|
| 2025.11.04 | ₩190,229 | ₩194,281 | ₩177,097 | ₩178,223 | -6.31% | 2.7만 |
|---|
| 2025.11.03 | ₩204,112 | ₩210,866 | ₩196,983 | ₩204,112 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩210,115 | ₩219,495 | ₩201,148 | ₩210,866 | +0.36% | 2.1만 |
|---|
| 2025.10.30 | ₩213,117 | ₩213,492 | ₩187,603 | ₩187,978 | -11.80% | 2.9만 |
|---|
| 2025.10.29 | ₩233,753 | ₩236,004 | ₩217,994 | ₩220,996 | -5.46% | 3.5만 |
|---|
| 2025.10.28 | ₩254,014 | ₩256,416 | ₩237,505 | ₩238,631 | -6.06% | 1.5만 |
|---|
| 2025.10.27 | ₩259,642 | ₩260,393 | ₩251,013 | ₩254,014 | -2.17% | 4.5만 |
|---|
| 2025.10.24 | ₩246,135 | ₩247,260 | ₩239,756 | ₩245,234 | -0.37% | 9.6천 |
|---|
| 2025.10.23 | ₩237,505 | ₩242,383 | ₩227,187 | ₩237,130 | -0.16% | 1.9만 |
|---|
| 2025.10.22 | ₩249,887 | ₩255,778 | ₩223,623 | ₩231,127 | -7.51% | 2.2만 |
|---|
| 2025.10.21 | ₩253,264 | ₩271,274 | ₩251,388 | ₩265,646 | +4.89% | 1.4만 |
|---|
| 2025.10.20 | ₩259,267 | ₩270,898 | ₩255,140 | ₩258,517 | -0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩231,502 | ₩252,138 | ₩231,502 | ₩247,636 | +6.97% | 1.9만 |
|---|
| 2025.10.16 | ₩266,396 | ₩268,647 | ₩235,554 | ₩238,631 | -10.42% | 3.1만 |
|---|
| 2025.10.15 | ₩272,399 | ₩280,279 | ₩258,517 | ₩260,768 | -4.27% | 2.1만 |
|---|
| 2025.10.14 | ₩272,399 | ₩291,272 | ₩265,646 | ₩273,150 | +0.28% | 2.1만 |
|---|
| 2025.10.13 | ₩282,905 | ₩296,037 | ₩273,525 | ₩295,662 | +4.51% | 2.5만 |
|---|
| 2025.10.10 | ₩313,297 | ₩313,297 | ₩275,213 | ₩278,403 | -11.14% | 2.6만 |
|---|