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 | ₩19,828 | ₩20,526 | ₩18,916 | ₩19,842 | +0.07% | 5.9만 |
| 2026.10.08 | ₩18,849 | ₩19,466 | ₩18,205 | ₩19,152 | +1.61% | 9.2만 |
| 2026.10.07 | ₩20,579 | ₩20,579 | ₩19,359 | ₩19,573 | -4.89% | 22.4만 |
| 2026.10.06 | ₩22,833 | ₩23,383 | ₩22,169 | ₩22,458 | -1.65% | 8.4만 |
| 2026.10.05 | ₩22,511 | ₩22,793 | ₩21,398 | ₩22,369 | -0.63% | 8.8만 |
| 2026.10.02 | ₩22,471 | ₩23,174 | ₩20,378 | ₩21,298 | -5.22% | 7.2만 |
| 2026.10.01 | ₩19,828 | ₩21,532 | ₩19,613 | ₩21,364 | +7.75% | 10.1만 |
| 2026.09.30 | ₩21,411 | ₩21,894 | ₩19,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,650 |
| -8.23% |
| 6만 |
| 2026.09.29 | ₩21,733 | ₩21,733 | ₩19,587 | ₩20,058 | -7.71% | 5.7만 |
|---|
| 2026.09.28 | ₩20,794 | ₩21,626 | ₩20,324 | ₩20,646 | -0.71% | 4만 |
|---|
| 2026.09.25 | ₩22,015 | ₩22,015 | ₩20,794 | ₩21,084 | -4.23% | 5.7만 |
|---|
| 2026.09.24 | ₩21,626 | ₩22,404 | ₩20,995 | ₩21,808 | +0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩23,169 | ₩23,544 | ₩21,854 | ₩22,055 | -4.81% | 9.8만 |
|---|
| 2026.09.22 | ₩23,423 | ₩24,282 | ₩23,309 | ₩23,309 | -0.49% | 9.7만 |
|---|
| 2026.09.21 | ₩22,914 | ₩23,859 | ₩22,794 | ₩23,678 | +3.34% | 18만 |
|---|
| 2026.09.18 | ₩16,890 | ₩20,338 | ₩16,810 | ₩20,338 | +20.41% | 19.7만 |
|---|
| 2026.09.17 | ₩15,522 | ₩16,139 | ₩15,146 | ₩16,005 | +3.11% | 10.1만 |
|---|
| 2026.09.16 | ₩15,401 | ₩15,481 | ₩14,100 | ₩14,717 | -4.44% | 24.6만 |
|---|
| 2026.09.15 | ₩15,964 | ₩16,300 | ₩14,596 | ₩15,562 | -2.52% | 18.1만 |
|---|
| 2026.09.14 | ₩15,897 | ₩17,199 | ₩15,897 | ₩17,124 | +7.71% | 7.4만 |
|---|
| 2026.09.11 | ₩15,844 | ₩17,440 | ₩15,523 | ₩15,911 | +0.42% | 10.8만 |
|---|
| 2026.09.10 | ₩15,347 | ₩16,045 | ₩14,972 | ₩15,385 | +0.24% | 8.5만 |
|---|
| 2026.09.09 | ₩18,500 | ₩18,500 | ₩16,340 | ₩16,353 | -11.60% | 8.5만 |
|---|
| 2026.09.08 | ₩18,205 | ₩18,205 | ₩17,105 | ₩17,386 | -4.50% | 9.9만 |
|---|
| 2026.09.04 | ₩17,360 | ₩19,164 | ₩17,360 | ₩18,901 | +8.88% | 8.5만 |
|---|
| 2026.09.03 | ₩15,938 | ₩19,318 | ₩15,857 | ₩19,318 | +21.21% | 26.4만 |
|---|
| 2026.09.02 | ₩14,985 | ₩15,119 | ₩14,422 | ₩14,757 | -1.52% | 5.9만 |
|---|
| 2026.09.01 | ₩16,072 | ₩16,340 | ₩15,160 | ₩15,361 | -4.42% | 13.8만 |
|---|
| 2026.08.31 | ₩16,327 | ₩17,226 | ₩15,575 | ₩17,172 | +5.18% | 9.7만 |
|---|
| 2026.08.28 | ₩17,789 | ₩18,071 | ₩15,677 | ₩15,934 | -10.43% | 14.1만 |
|---|
| 2026.08.27 | ₩16,327 | ₩19,030 | ₩16,099 | ₩18,513 | +13.39% | 14.4만 |
|---|
| 2026.08.26 | ₩15,750 | ₩16,139 | ₩15,247 | ₩15,763 | +0.09% | 8.1만 |
|---|
| 2026.08.25 | ₩14,931 | ₩16,930 | ₩14,844 | ₩16,555 | +10.87% | 16만 |
|---|
| 2026.08.24 | ₩15,361 | ₩16,769 | ₩15,025 | ₩15,696 | +2.18% | 24.6만 |
|---|
| 2026.08.21 | ₩15,092 | ₩15,508 | ₩14,428 | ₩14,891 | -1.33% | 12.8만 |
|---|
| 2026.08.20 | ₩13,898 | ₩13,952 | ₩12,892 | ₩13,630 | -1.93% | 20.6만 |
|---|
| 2026.08.19 | ₩10,370 | ₩12,450 | ₩10,370 | ₩12,020 | +15.91% | 23.1만 |
|---|
| 2026.08.18 | ₩10,773 | ₩10,987 | ₩10,129 | ₩10,129 | -5.98% | 9.3만 |
|---|
| 2026.08.17 | ₩10,370 | ₩11,142 | ₩10,290 | ₩11,064 | +6.69% | 10.1만 |
|---|
| 2026.08.14 | ₩10,786 | ₩10,786 | ₩10,062 | ₩10,295 | -4.55% | 35.3만 |
|---|
| 2026.08.13 | ₩10,732 | ₩11,537 | ₩10,618 | ₩11,269 | +5.00% | 16.4만 |
|---|
| 2026.08.12 | ₩11,242 | ₩11,289 | ₩10,652 | ₩10,748 | -4.39% | 6.8만 |
|---|
| 2026.08.11 | ₩11,309 | ₩11,604 | ₩10,920 | ₩11,046 | -2.33% | 4.7만 |
|---|
| 2026.08.10 | ₩11,739 | ₩12,007 | ₩11,087 | ₩11,309 | -3.66% | 11.8만 |
|---|
| 2026.08.07 | ₩11,873 | ₩12,493 | ₩11,282 | ₩11,753 | -1.01% | 7.8만 |
|---|
| 2026.08.06 | ₩11,054 | ₩11,443 | ₩10,907 | ₩11,209 | +1.40% | 4.5만 |
|---|
| 2026.08.05 | ₩11,136 | ₩11,564 | ₩11,066 | ₩11,403 | +2.40% | 4.8만 |
|---|
| 2026.08.04 | ₩10,665 | ₩11,457 | ₩10,598 | ₩11,433 | +7.19% | 10.9만 |
|---|
| 2026.08.03 | ₩10,437 | ₩11,001 | ₩10,182 | ₩10,864 | +4.09% | 6.9만 |
|---|
| 2026.07.31 | ₩10,773 | ₩10,907 | ₩9,646 | ₩10,571 | -1.87% | 8.2만 |
|---|
| 2026.07.30 | ₩10,706 | ₩11,308 | ₩10,649 | ₩11,226 | +4.86% | 4.9만 |
|---|
| 2026.07.29 | ₩11,054 | ₩11,698 | ₩10,424 | ₩10,424 | -5.70% | 7.2만 |
|---|
| 2026.07.28 | ₩11,054 | ₩11,510 | ₩10,504 | ₩11,132 | +0.70% | 5.3만 |
|---|
| 2026.07.27 | ₩10,773 | ₩11,685 | ₩10,759 | ₩11,604 | +7.72% | 5만 |
|---|
| 2026.07.24 | ₩10,638 | ₩10,638 | ₩9,860 | ₩10,319 | -3.00% | 6.5만 |
|---|
| 2026.07.23 | ₩11,229 | ₩11,269 | ₩10,370 | ₩10,660 | -5.07% | 9.8만 |
|---|
| 2026.07.22 | ₩11,779 | ₩12,047 | ₩11,403 | ₩11,779 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,222 | ₩12,825 | ₩11,900 | ₩12,279 | +0.47% | 13만 |
|---|
| 2026.07.20 | ₩11,028 | ₩12,020 | ₩10,947 | ₩11,477 | +4.08% | 5.4만 |
|---|
| 2026.07.17 | ₩10,062 | ₩11,014 | ₩9,867 | ₩10,947 | +8.80% | 5.6만 |
|---|
| 2026.07.16 | ₩10,867 | ₩10,974 | ₩10,545 | ₩10,695 | -1.58% | 4.7만 |
|---|
| 2026.07.15 | ₩11,752 | ₩12,074 | ₩11,095 | ₩11,301 | -3.84% | 7.8만 |
|---|
| 2026.07.14 | ₩10,867 | ₩11,443 | ₩10,685 | ₩11,415 | +5.05% | 6.4만 |
|---|
| 2026.07.13 | ₩10,263 | ₩10,612 | ₩9,988 | ₩10,351 | +0.86% | 8.7만 |
|---|
| 2026.07.10 | ₩11,671 | ₩11,792 | ₩10,652 | ₩10,853 | -7.01% | 7.2만 |
|---|
| 2026.07.09 | ₩10,585 | ₩11,256 | ₩10,518 | ₩10,706 | +1.14% | 6.7만 |
|---|
| 2026.07.08 | ₩10,625 | ₩10,867 | ₩10,202 | ₩10,652 | +0.25% | 9만 |
|---|
| 2026.07.07 | ₩11,993 | ₩12,691 | ₩11,442 | ₩11,509 | -4.04% | 7.3만 |
|---|
| 2026.07.06 | ₩11,215 | ₩13,013 | ₩10,907 | ₩12,283 | +9.52% | 7.5만 |
|---|
| 2026.07.02 | ₩11,819 | ₩12,919 | ₩11,591 | ₩12,235 | +3.52% | 19.7만 |
|---|
| 2026.07.01 | ₩9,686 | ₩11,665 | ₩9,538 | ₩10,763 | +11.12% | 8.5만 |
|---|
| 2026.06.30 | ₩9,552 | ₩9,927 | ₩8,988 | ₩9,659 | +1.12% | 38.6만 |
|---|
| 2026.06.29 | ₩9,552 | ₩11,108 | ₩8,975 | ₩10,840 | +13.48% | 12.9만 |
|---|
| 2026.06.26 | ₩9,015 | ₩9,887 | ₩8,760 | ₩8,841 | -1.93% | 11만 |
|---|
| 2026.06.25 | ₩11,779 | ₩11,779 | ₩9,364 | ₩9,471 | -19.59% | 36만 |
|---|
| 2026.06.24 | ₩13,939 | ₩13,966 | ₩11,183 | ₩11,659 | -16.35% | 14.7만 |
|---|
| 2026.06.23 | ₩15,079 | ₩15,401 | ₩14,381 | ₩14,435 | -4.27% | 10.4만 |
|---|
| 2026.06.22 | ₩17,923 | ₩18,232 | ₩15,388 | ₩15,911 | -11.23% | 8.5만 |
|---|
| 2026.06.18 | ₩18,339 | ₩18,339 | ₩15,374 | ₩16,777 | -8.52% | 14.7만 |
|---|
| 2026.06.17 | ₩20,029 | ₩20,539 | ₩17,963 | ₩18,044 | -9.91% | 9.2만 |
|---|
| 2026.06.16 | ₩21,908 | ₩22,511 | ₩20,150 | ₩20,151 | -8.02% | 10.6만 |
|---|
| 2026.06.15 | ₩23,276 | ₩23,973 | ₩22,417 | ₩22,444 | -3.57% | 6.7만 |
|---|
| 2026.06.12 | ₩19,238 | ₩21,693 | ₩18,634 | ₩20,392 | +6.00% | 14.8만 |
|---|
| 2026.06.11 | ₩18,191 | ₩19,600 | ₩17,534 | ₩19,456 | +6.95% | 9.1만 |
|---|
| 2026.06.10 | ₩18,245 | ₩19,493 | ₩18,017 | ₩18,084 | -0.88% | 14.5만 |
|---|
| 2026.06.09 | ₩20,714 | ₩21,264 | ₩17,876 | ₩18,768 | -9.39% | 20.4만 |
|---|
| 2026.06.08 | ₩21,747 | ₩22,458 | ₩20,687 | ₩21,934 | +0.86% | 6.3만 |
|---|
| 2026.06.05 | ₩21,156 | ₩21,543 | ₩18,004 | ₩19,989 | -5.52% | 16.3만 |
|---|
| 2026.06.04 | ₩22,578 | ₩23,880 | ₩22,028 | ₩22,954 | +1.66% | 8만 |
|---|
| 2026.06.03 | ₩25,369 | ₩26,195 | ₩21,988 | ₩22,189 | -12.53% | 13.2만 |
|---|
| 2026.06.02 | ₩28,508 | ₩28,508 | ₩25,121 | ₩26,200 | -8.09% | 17.9만 |
|---|
| 2026.06.01 | ₩31,433 | ₩32,814 | ₩29,474 | ₩31,363 | -0.22% | 5.4만 |
|---|
| 2026.05.29 | ₩30,963 | ₩36,041 | ₩30,589 | ₩35,045 | +13.18% | 5.3만 |
|---|
| 2026.05.28 | ₩30,802 | ₩32,687 | ₩28,924 | ₩32,036 | +4.01% | 7.1만 |
|---|
| 2026.05.27 | ₩33,901 | ₩34,357 | ₩32,922 | ₩33,073 | -2.44% | 6.3만 |
|---|
| 2026.05.26 | ₩36,128 | ₩38,198 | ₩35,410 | ₩35,634 | -1.37% | 5.5만 |
|---|
| 2026.05.22 | ₩37,402 | ₩38,066 | ₩35,390 | ₩35,524 | -5.02% | 8.8만 |
|---|
| 2026.05.21 | ₩37,389 | ₩39,039 | ₩36,826 | ₩37,848 | +1.23% | 4.8만 |
|---|
| 2026.05.20 | ₩38,167 | ₩39,529 | ₩37,724 | ₩38,181 | +0.04% | 4.4만 |
|---|
| 2026.05.19 | ₩37,563 | ₩39,348 | ₩37,563 | ₩38,024 | +1.23% | 5.5만 |
|---|
| 2026.05.18 | ₩41,347 | ₩42,312 | ₩36,852 | ₩38,749 | -6.28% | 12만 |
|---|
| 2026.05.15 | ₩45,733 | ₩45,733 | ₩42,058 | ₩43,520 | -4.84% | 7.1만 |
|---|
| 2026.05.14 | ₩43,949 | ₩50,268 | ₩42,420 | ₩48,109 | +9.47% | 6.5만 |
|---|
| 2026.05.13 | ₩45,814 | ₩45,814 | ₩42,960 | ₩44,070 | -3.81% | 9.7만 |
|---|
| 2026.05.12 | ₩50,630 | ₩50,778 | ₩45,411 | ₩47,299 | -6.58% | 4.3만 |
|---|
| 2026.05.11 | ₩49,570 | ₩52,991 | ₩47,035 | ₩52,481 | +5.87% | 4.6만 |
|---|
| 2026.05.08 | ₩45,680 | ₩48,658 | ₩45,228 | ₩48,486 | +6.14% | 4.7만 |
|---|
| 2026.05.07 | ₩47,692 | ₩47,719 | ₩44,177 | ₩46,011 | -3.52% | 6.1만 |
|---|
| 2026.05.06 | ₩48,001 | ₩49,382 | ₩46,773 | ₩48,798 | +1.66% | 5.6만 |
|---|
| 2026.05.05 | ₩50,818 | ₩50,818 | ₩47,974 | ₩49,530 | -2.53% | 6만 |
|---|
| 2026.05.04 | ₩46,820 | ₩48,967 | ₩45,747 | ₩48,061 | +2.65% | 5.8만 |
|---|
| 2026.05.01 | ₩43,238 | ₩45,854 | ₩42,702 | ₩45,411 | +5.03% | 5.3만 |
|---|
| 2026.04.30 | ₩38,690 | ₩41,119 | ₩38,368 | ₩40,768 | +5.37% | 3.7만 |
|---|
| 2026.04.29 | ₩40,743 | ₩40,743 | ₩36,913 | ₩37,358 | -8.31% | 8.1만 |
|---|
| 2026.04.28 | ₩40,206 | ₩41,414 | ₩38,442 | ₩41,194 | +2.46% | 6.8만 |
|---|
| 2026.04.27 | ₩43,493 | ₩45,613 | ₩42,259 | ₩42,775 | -1.65% | 2.3만 |
|---|
| 2026.04.24 | ₩45,720 | ₩45,720 | ₩42,916 | ₩43,654 | -4.52% | 2.1만 |
|---|
| 2026.04.23 | ₩46,605 | ₩47,645 | ₩44,050 | ₩44,539 | -4.43% | 4만 |
|---|
| 2026.04.22 | ₩45,868 | ₩49,101 | ₩45,868 | ₩47,491 | +3.54% | 25.2만 |
|---|
| 2026.04.21 | ₩43,909 | ₩45,344 | ₩41,186 | ₩41,293 | -5.96% | 5.6만 |
|---|
| 2026.04.20 | ₩40,649 | ₩44,472 | ₩39,804 | ₩44,409 | +9.25% | 6.1만 |
|---|
| 2026.04.17 | ₩37,349 | ₩45,143 | ₩37,067 | ₩42,648 | +14.19% | 17.7만 |
|---|
| 2026.04.16 | ₩32,895 | ₩35,336 | ₩31,607 | ₩35,336 | +7.42% | 3.9만 |
|---|
| 2026.04.15 | ₩31,741 | ₩33,244 | ₩30,829 | ₩33,099 | +4.28% | 4만 |
|---|
| 2026.04.14 | ₩31,392 | ₩33,525 | ₩31,003 | ₩31,159 | -0.74% | 7.8만 |
|---|
| 2026.04.13 | ₩26,952 | ₩29,279 | ₩26,657 | ₩29,269 | +8.60% | 14.1만 |
|---|
| 2026.04.10 | ₩28,468 | ₩28,642 | ₩27,757 | ₩27,931 | -1.89% | 5.1만 |
|---|
| 2026.04.09 | ₩27,891 | ₩29,192 | ₩27,220 | ₩28,084 | +0.69% | 6.6만 |
|---|
| 2026.04.08 | ₩29,796 | ₩29,943 | ₩27,623 | ₩28,005 | -6.01% | 10.1만 |
|---|
| 2026.04.07 | ₩27,690 | ₩27,690 | ₩25,924 | ₩26,701 | -3.57% | 7.4만 |
|---|
| 2026.04.06 | ₩27,166 | ₩28,354 | ₩26,810 | ₩28,240 | +3.95% | 3.9만 |
|---|
| 2026.04.02 | ₩25,235 | ₩26,321 | ₩23,947 | ₩25,382 | +0.58% | 13.8만 |
|---|
| 2026.04.01 | ₩27,904 | ₩27,904 | ₩26,227 | ₩26,658 | -4.47% | 5만 |
|---|
| 2026.03.31 | ₩26,979 | ₩27,649 | ₩24,886 | ₩27,574 | +2.21% | 5.6만 |
|---|
| 2026.03.30 | ₩28,937 | ₩29,346 | ₩26,160 | ₩26,360 | -8.91% | 6.6만 |
|---|
| 2026.03.27 | ₩29,917 | ₩29,917 | ₩27,126 | ₩28,073 | -6.16% | 3.8만 |
|---|
| 2026.03.26 | ₩32,412 | ₩33,163 | ₩31,054 | ₩31,054 | -4.19% | 4만 |
|---|
| 2026.03.25 | ₩33,713 | ₩35,014 | ₩32,600 | ₩33,217 | -1.47% | 3.9만 |
|---|
| 2026.03.24 | ₩33,512 | ₩34,089 | ₩31,875 | ₩32,601 | -2.72% | 6.2만 |
|---|
| 2026.03.23 | ₩33,539 | ₩34,062 | ₩31,902 | ₩33,413 | -0.38% | 7.9만 |
|---|
| 2026.03.20 | ₩33,901 | ₩34,089 | ₩31,788 | ₩32,445 | -4.29% | 5.5만 |
|---|
| 2026.03.19 | ₩33,056 | ₩34,183 | ₩31,929 | ₩33,647 | +1.79% | 6.8만 |
|---|
| 2026.03.18 | ₩36,624 | ₩37,141 | ₩34,605 | ₩35,028 | -4.36% | 8.4만 |
|---|
| 2026.03.17 | ₩36,812 | ₩39,582 | ₩36,577 | ₩38,596 | +4.85% | 9만 |
|---|
| 2026.03.16 | ₩36,718 | ₩37,845 | ₩35,873 | ₩37,469 | +2.05% | 11만 |
|---|
| 2026.03.13 | ₩35,497 | ₩36,859 | ₩33,901 | ₩34,230 | -3.57% | 11.7만 |
|---|
| 2026.03.12 | ₩33,338 | ₩33,788 | ₩31,882 | ₩33,431 | +0.28% | 8.7만 |
|---|
| 2026.03.11 | ₩34,277 | ₩35,310 | ₩32,492 | ₩33,807 | -1.37% | 5.9만 |
|---|
| 2026.03.10 | ₩35,967 | ₩36,014 | ₩33,338 | ₩34,277 | -4.70% | 7.9만 |
|---|
| 2026.03.09 | ₩33,244 | ₩35,028 | ₩33,056 | ₩34,558 | +3.95% | 6.2만 |
|---|
| 2026.03.06 | ₩33,150 | ₩33,638 | ₩31,553 | ₩32,398 | -2.27% | 12.4만 |
|---|
| 2026.03.05 | ₩37,657 | ₩38,315 | ₩34,464 | ₩35,497 | -5.74% | 8.8만 |
|---|
| 2026.03.04 | ₩36,624 | ₩39,723 | ₩36,624 | ₩38,221 | +4.36% | 6.3만 |
|---|
| 2026.03.03 | ₩33,807 | ₩34,840 | ₩31,459 | ₩33,403 | -1.19% | 5.4만 |
|---|
| 2026.03.02 | ₩31,835 | ₩36,530 | ₩31,835 | ₩35,404 | +11.21% | 11.8만 |
|---|
| 2026.02.27 | ₩32,398 | ₩32,680 | ₩31,459 | ₩32,398 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩33,807 | ₩34,371 | ₩31,647 | ₩33,525 | -0.83% | 8.2만 |
|---|
| 2026.02.25 | ₩32,211 | ₩35,281 | ₩31,741 | ₩34,371 | +6.71% | 9.7만 |
|---|
| 2026.02.24 | ₩29,206 | ₩31,272 | ₩27,703 | ₩30,426 | +4.18% | 11.3만 |
|---|
| 2026.02.23 | ₩32,023 | ₩32,774 | ₩29,957 | ₩30,567 | -4.55% | 6.4만 |
|---|
| 2026.02.20 | ₩33,056 | ₩35,216 | ₩32,586 | ₩33,338 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩29,769 | ₩32,680 | ₩28,924 | ₩32,455 | +9.02% | 5.8만 |
|---|
| 2026.02.18 | ₩32,023 | ₩33,516 | ₩29,863 | ₩30,567 | -4.55% | 6.6만 |
|---|
| 2026.02.17 | ₩32,868 | ₩34,089 | ₩31,365 | ₩32,868 | 0.00% | 5.5만 |
|---|
| 2026.02.13 | ₩31,647 | ₩35,310 | ₩30,952 | ₩34,887 | +10.24% | 6.3만 |
|---|
| 2026.02.12 | ₩32,211 | ₩32,211 | ₩28,736 | ₩29,675 | -7.87% | 10.8만 |
|---|
| 2026.02.11 | ₩34,464 | ₩34,464 | ₩30,520 | ₩31,272 | -9.26% | 6.5만 |
|---|
| 2026.02.10 | ₩35,404 | ₩37,563 | ₩34,840 | ₩34,934 | -1.33% | 11.7만 |
|---|
| 2026.02.09 | ₩32,398 | ₩37,892 | ₩31,084 | ₩37,376 | +15.36% | 9.6만 |
|---|
| 2026.02.06 | ₩27,327 | ₩36,530 | ₩27,187 | ₩35,685 | +30.58% | 17.3만 |
|---|
| 2026.02.05 | ₩30,802 | ₩31,525 | ₩22,256 | ₩23,853 | -22.56% | 17.8만 |
|---|
| 2026.02.04 | ₩36,155 | ₩36,155 | ₩31,178 | ₩35,310 | -2.34% | 12.2만 |
|---|
| 2026.02.03 | ₩42,728 | ₩42,728 | ₩34,652 | ₩38,502 | -9.89% | 11.7만 |
|---|
| 2026.02.02 | ₩42,259 | ₩46,719 | ₩41,367 | ₩42,146 | -0.27% | 4.3만 |
|---|
| 2026.01.30 | ₩42,259 | ₩48,720 | ₩41,883 | ₩48,025 | +13.64% | 5.1만 |
|---|
| 2026.01.29 | ₩52,777 | ₩52,777 | ₩41,648 | ₩43,949 | -16.73% | 12.4만 |
|---|
| 2026.01.28 | ₩58,223 | ₩58,599 | ₩53,528 | ₩54,467 | -6.45% | 4만 |
|---|
| 2026.01.27 | ₩56,345 | ₩57,284 | ₩54,185 | ₩57,284 | +1.67% | 6.4만 |
|---|
| 2026.01.26 | ₩55,735 | ₩58,411 | ₩55,030 | ₩56,354 | +1.11% | 5.3만 |
|---|
| 2026.01.23 | ₩56,345 | ₩61,698 | ₩54,843 | ₩57,848 | +2.67% | 5.6만 |
|---|
| 2026.01.22 | ₩58,223 | ₩58,552 | ₩55,472 | ₩56,533 | -2.90% | 4.4만 |
|---|
| 2026.01.21 | ₩57,002 | ₩59,350 | ₩53,387 | ₩58,223 | +2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩60,101 | ₩60,524 | ₩55,923 | ₩56,909 | -5.31% | 9.2만 |
|---|
| 2026.01.16 | ₩65,454 | ₩66,393 | ₩61,792 | ₩66,299 | +1.29% | 11.8만 |
|---|
| 2026.01.15 | ₩70,525 | ₩70,525 | ₩64,656 | ₩64,797 | -8.12% | 5.6만 |
|---|
| 2026.01.14 | ₩69,023 | ₩78,038 | ₩68,178 | ₩70,244 | +1.77% | 10만 |
|---|
| 2026.01.13 | ₩61,463 | ₩67,426 | ₩60,430 | ₩67,051 | +9.09% | 14.3만 |
|---|
| 2026.01.12 | ₩57,002 | ₩60,947 | ₩55,509 | ₩60,008 | +5.27% | 7.9만 |
|---|
| 2026.01.09 | ₩62,825 | ₩63,013 | ₩55,406 | ₩57,002 | -9.27% | 11.8만 |
|---|
| 2026.01.08 | ₩59,162 | ₩64,891 | ₩57,284 | ₩63,013 | +6.51% | 7.5만 |
|---|
| 2026.01.07 | ₩61,041 | ₩65,266 | ₩58,402 | ₩60,101 | -1.54% | 5.7만 |
|---|
| 2026.01.06 | ₩64,891 | ₩64,891 | ₩56,533 | ₩59,256 | -8.68% | 10.2만 |
|---|
| 2026.01.05 | ₩62,731 | ₩65,079 | ₩61,228 | ₩63,388 | +1.05% | 6.1만 |
|---|
| 2026.01.02 | ₩56,439 | ₩60,571 | ₩53,340 | ₩58,411 | +3.49% | 4.5만 |
|---|
| 2025.12.31 | ₩57,660 | ₩57,763 | ₩54,561 | ₩54,936 | -4.72% | 5만 |
|---|
| 2025.12.30 | ₩58,599 | ₩60,571 | ₩57,284 | ₩58,411 | -0.32% | 3.2만 |
|---|
| 2025.12.29 | ₩59,726 | ₩62,637 | ₩57,942 | ₩58,035 | -2.83% | 3.6만 |
|---|
| 2025.12.26 | ₩61,228 | ₩61,228 | ₩56,758 | ₩60,195 | -1.69% | 2.7만 |
|---|
| 2025.12.24 | ₩58,975 | ₩60,346 | ₩57,613 | ₩60,111 | +1.93% | 2만 |
|---|
| 2025.12.23 | ₩63,576 | ₩63,736 | ₩59,491 | ₩60,477 | -4.87% | 5.1만 |
|---|
| 2025.12.22 | ₩67,661 | ₩68,835 | ₩64,515 | ₩64,797 | -4.23% | 3.5만 |
|---|
| 2025.12.19 | ₩63,952 | ₩67,145 | ₩62,684 | ₩64,609 | +1.03% | 3.7만 |
|---|
| 2025.12.18 | ₩67,145 | ₩68,506 | ₩59,632 | ₩60,008 | -10.63% | 4.5만 |
|---|
| 2025.12.17 | ₩67,708 | ₩69,821 | ₩61,792 | ₩61,980 | -8.46% | 8.2만 |
|---|
| 2025.12.16 | ₩66,018 | ₩70,779 | ₩64,140 | ₩68,178 | +3.27% | 3.1만 |
|---|
| 2025.12.15 | ₩75,033 | ₩75,296 | ₩63,060 | ₩64,046 | -14.64% | 5.5만 |
|---|
| 2025.12.12 | ₩79,916 | ₩81,184 | ₩75,221 | ₩75,409 | -5.64% | 2.1만 |
|---|
| 2025.12.11 | ₩77,193 | ₩80,010 | ₩70,807 | ₩80,010 | +3.65% | 3.5만 |
|---|
| 2025.12.10 | ₩83,954 | ₩84,518 | ₩78,846 | ₩80,573 | -4.03% | 6만 |
|---|
| 2025.12.09 | ₩80,104 | ₩92,697 | ₩79,353 | ₩85,926 | +7.27% | 6.2만 |
|---|
| 2025.12.08 | ₩80,761 | ₩83,391 | ₩77,381 | ₩81,888 | +1.40% | 7.7만 |
|---|
| 2025.12.05 | ₩81,888 | ₩82,452 | ₩75,878 | ₩78,508 | -4.13% | 5.9만 |
|---|
| 2025.12.04 | ₩83,391 | ₩85,832 | ₩80,010 | ₩82,639 | -0.90% | 4.6만 |
|---|
| 2025.12.03 | ₩80,761 | ₩85,645 | ₩77,568 | ₩84,330 | +4.42% | 6.8만 |
|---|
| 2025.12.02 | ₩81,888 | ₩89,777 | ₩81,888 | ₩86,020 | +5.05% | 6.8만 |
|---|
| 2025.12.01 | ₩74,376 | ₩77,005 | ₩63,107 | ₩76,629 | +3.03% | 7.1만 |
|---|
| 2025.11.28 | ₩85,645 | ₩88,274 | ₩79,634 | ₩81,137 | -5.26% | 6.7만 |
|---|
| 2025.11.26 | ₩78,508 | ₩84,104 | ₩76,141 | ₩80,761 | +2.87% | 3.7만 |
|---|
| 2025.11.25 | ₩80,010 | ₩82,189 | ₩75,502 | ₩78,508 | -1.88% | 5.2만 |
|---|
| 2025.11.24 | ₩78,883 | ₩84,518 | ₩73,624 | ₩84,142 | +6.67% | 6.7만 |
|---|
| 2025.11.21 | ₩78,508 | ₩86,020 | ₩74,376 | ₩76,442 | -2.63% | 10.3만 |
|---|
| 2025.11.20 | ₩97,289 | ₩98,040 | ₩77,381 | ₩82,264 | -15.44% | 8.5만 |
|---|
| 2025.11.19 | ₩109,309 | ₩109,535 | ₩86,959 | ₩91,655 | -16.15% | 8.9만 |
|---|
| 2025.11.18 | ₩105,178 | ₩122,081 | ₩105,178 | ₩115,695 | +10.00% | 4.5만 |
|---|
| 2025.11.17 | ₩107,807 | ₩113,441 | ₩98,792 | ₩105,178 | -2.44% | 5.2만 |
|---|
| 2025.11.14 | ₩110,812 | ₩119,715 | ₩103,299 | ₩108,934 | -1.69% | 7.6만 |
|---|
| 2025.11.13 | ₩137,858 | ₩140,487 | ₩117,949 | ₩119,452 | -13.35% | 4.8만 |
|---|
| 2025.11.12 | ₩152,883 | ₩152,883 | ₩132,974 | ₩138,985 | -9.09% | 3.5만 |
|---|
| 2025.11.11 | ₩155,888 | ₩158,330 | ₩148,375 | ₩149,502 | -4.10% | 2만 |
|---|
| 2025.11.10 | ₩173,543 | ₩173,919 | ₩153,259 | ₩158,142 | -8.87% | 3.7만 |
|---|
| 2025.11.07 | ₩146,497 | ₩165,279 | ₩137,407 | ₩164,528 | +12.31% | 13.1만 |
|---|
| 2025.11.06 | ₩181,431 | ₩181,431 | ₩158,142 | ₩160,771 | -11.39% | 3.2만 |
|---|
| 2025.11.05 | ₩179,929 | ₩185,563 | ₩174,294 | ₩185,188 | +2.92% | 2만 |
|---|
| 2025.11.04 | ₩190,446 | ₩194,503 | ₩177,299 | ₩178,426 | -6.31% | 2.7만 |
|---|
| 2025.11.03 | ₩204,345 | ₩211,106 | ₩197,208 | ₩204,345 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩210,355 | ₩219,746 | ₩201,377 | ₩211,106 | +0.36% | 2.1만 |
|---|
| 2025.10.30 | ₩213,360 | ₩213,736 | ₩187,817 | ₩188,193 | -11.80% | 2.9만 |
|---|
| 2025.10.29 | ₩234,020 | ₩236,274 | ₩218,243 | ₩221,248 | -5.46% | 3.5만 |
|---|
| 2025.10.28 | ₩254,304 | ₩256,708 | ₩237,776 | ₩238,903 | -6.06% | 1.5만 |
|---|
| 2025.10.27 | ₩259,939 | ₩260,690 | ₩251,299 | ₩254,304 | -2.17% | 4.5만 |
|---|
| 2025.10.24 | ₩246,416 | ₩247,543 | ₩240,030 | ₩245,514 | -0.37% | 9.6천 |
|---|
| 2025.10.23 | ₩237,776 | ₩242,660 | ₩227,446 | ₩237,401 | -0.16% | 1.9만 |
|---|
| 2025.10.22 | ₩250,172 | ₩256,070 | ₩223,878 | ₩231,391 | -7.51% | 2.2만 |
|---|
| 2025.10.21 | ₩253,553 | ₩271,583 | ₩251,675 | ₩265,949 | +4.89% | 1.4만 |
|---|
| 2025.10.20 | ₩259,563 | ₩271,208 | ₩255,431 | ₩258,812 | -0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩231,766 | ₩252,426 | ₩231,766 | ₩247,918 | +6.97% | 1.9만 |
|---|
| 2025.10.16 | ₩266,700 | ₩268,954 | ₩235,823 | ₩238,903 | -10.42% | 3.1만 |
|---|
| 2025.10.15 | ₩272,710 | ₩280,599 | ₩258,812 | ₩261,066 | -4.27% | 2.1만 |
|---|
| 2025.10.14 | ₩272,710 | ₩291,605 | ₩265,949 | ₩273,462 | +0.28% | 2.1만 |
|---|
| 2025.10.13 | ₩283,228 | ₩296,375 | ₩273,837 | ₩296,000 | +4.51% | 2.5만 |
|---|
| 2025.10.10 | ₩313,654 | ₩313,654 | ₩275,528 | ₩278,720 | -11.14% | 2.6만 |
|---|