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 | ₩19,825 | ₩20,523 | ₩18,913 | ₩19,839 | +0.07% | 5.9만 |
| 2026.10.08 | ₩18,846 | ₩19,463 | ₩18,202 | ₩19,149 | +1.61% | 9.2만 |
| 2026.10.07 | ₩20,576 | ₩20,576 | ₩19,356 | ₩19,570 | -4.89% | 22.4만 |
| 2026.10.06 | ₩22,830 | ₩23,380 | ₩22,166 | ₩22,454 | -1.65% | 8.4만 |
| 2026.10.05 | ₩22,508 | ₩22,790 | ₩21,395 | ₩22,366 | -0.63% | 8.8만 |
| 2026.10.02 | ₩22,468 | ₩23,171 | ₩20,375 | ₩21,295 | -5.22% | 7.2만 |
| 2026.10.01 | ₩19,825 | ₩21,529 | ₩19,611 | ₩21,361 | +7.75% | 10.1만 |
| 2026.09.30 | ₩21,408 | ₩21,891 | ₩19,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,647 |
| -8.23% |
| 6만 |
| 2026.09.29 | ₩21,730 | ₩21,730 | ₩19,584 | ₩20,055 | -7.71% | 5.7만 |
|---|
| 2026.09.28 | ₩20,791 | ₩21,623 | ₩20,322 | ₩20,644 | -0.71% | 4만 |
|---|
| 2026.09.25 | ₩22,012 | ₩22,012 | ₩20,791 | ₩21,081 | -4.23% | 5.7만 |
|---|
| 2026.09.24 | ₩21,623 | ₩22,401 | ₩20,992 | ₩21,805 | +0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩23,165 | ₩23,541 | ₩21,851 | ₩22,052 | -4.81% | 9.8만 |
|---|
| 2026.09.22 | ₩23,420 | ₩24,279 | ₩23,306 | ₩23,306 | -0.49% | 9.7만 |
|---|
| 2026.09.21 | ₩22,910 | ₩23,856 | ₩22,791 | ₩23,675 | +3.34% | 18만 |
|---|
| 2026.09.18 | ₩16,888 | ₩20,335 | ₩16,807 | ₩20,335 | +20.41% | 19.7만 |
|---|
| 2026.09.17 | ₩15,520 | ₩16,137 | ₩15,144 | ₩16,002 | +3.11% | 10.1만 |
|---|
| 2026.09.16 | ₩15,399 | ₩15,479 | ₩14,098 | ₩14,715 | -4.44% | 24.6만 |
|---|
| 2026.09.15 | ₩15,962 | ₩16,298 | ₩14,594 | ₩15,560 | -2.52% | 18.1만 |
|---|
| 2026.09.14 | ₩15,895 | ₩17,196 | ₩15,895 | ₩17,121 | +7.71% | 7.4만 |
|---|
| 2026.09.11 | ₩15,841 | ₩17,438 | ₩15,521 | ₩15,909 | +0.42% | 10.8만 |
|---|
| 2026.09.10 | ₩15,345 | ₩16,043 | ₩14,970 | ₩15,383 | +0.24% | 8.5만 |
|---|
| 2026.09.09 | ₩18,497 | ₩18,497 | ₩16,338 | ₩16,351 | -11.60% | 8.5만 |
|---|
| 2026.09.08 | ₩18,202 | ₩18,202 | ₩17,102 | ₩17,384 | -4.50% | 9.9만 |
|---|
| 2026.09.04 | ₩17,357 | ₩19,161 | ₩17,357 | ₩18,898 | +8.88% | 8.5만 |
|---|
| 2026.09.03 | ₩15,935 | ₩19,316 | ₩15,855 | ₩19,316 | +21.21% | 26.4만 |
|---|
| 2026.09.02 | ₩14,983 | ₩15,117 | ₩14,420 | ₩14,755 | -1.52% | 5.9만 |
|---|
| 2026.09.01 | ₩16,069 | ₩16,338 | ₩15,157 | ₩15,359 | -4.42% | 13.8만 |
|---|
| 2026.08.31 | ₩16,324 | ₩17,223 | ₩15,573 | ₩17,169 | +5.18% | 9.7만 |
|---|
| 2026.08.28 | ₩17,786 | ₩18,068 | ₩15,675 | ₩15,931 | -10.43% | 14.1만 |
|---|
| 2026.08.27 | ₩16,324 | ₩19,027 | ₩16,096 | ₩18,511 | +13.39% | 14.4만 |
|---|
| 2026.08.26 | ₩15,748 | ₩16,137 | ₩15,245 | ₩15,761 | +0.09% | 8.1만 |
|---|
| 2026.08.25 | ₩14,929 | ₩16,928 | ₩14,842 | ₩16,552 | +10.87% | 16만 |
|---|
| 2026.08.24 | ₩15,359 | ₩16,767 | ₩15,023 | ₩15,694 | +2.18% | 24.6만 |
|---|
| 2026.08.21 | ₩15,090 | ₩15,506 | ₩14,426 | ₩14,889 | -1.33% | 12.8만 |
|---|
| 2026.08.20 | ₩13,896 | ₩13,950 | ₩12,890 | ₩13,628 | -1.93% | 20.6만 |
|---|
| 2026.08.19 | ₩10,369 | ₩12,448 | ₩10,369 | ₩12,019 | +15.91% | 23.1만 |
|---|
| 2026.08.18 | ₩10,771 | ₩10,986 | ₩10,127 | ₩10,127 | -5.98% | 9.3만 |
|---|
| 2026.08.17 | ₩10,369 | ₩11,140 | ₩10,288 | ₩11,062 | +6.69% | 10.1만 |
|---|
| 2026.08.14 | ₩10,785 | ₩10,785 | ₩10,060 | ₩10,294 | -4.55% | 35.3만 |
|---|
| 2026.08.13 | ₩10,731 | ₩11,536 | ₩10,617 | ₩11,267 | +5.00% | 16.4만 |
|---|
| 2026.08.12 | ₩11,241 | ₩11,288 | ₩10,650 | ₩10,747 | -4.39% | 6.8만 |
|---|
| 2026.08.11 | ₩11,308 | ₩11,603 | ₩10,919 | ₩11,045 | -2.33% | 4.7만 |
|---|
| 2026.08.10 | ₩11,737 | ₩12,005 | ₩11,085 | ₩11,308 | -3.66% | 11.8만 |
|---|
| 2026.08.07 | ₩11,871 | ₩12,491 | ₩11,281 | ₩11,752 | -1.01% | 7.8만 |
|---|
| 2026.08.06 | ₩11,053 | ₩11,442 | ₩10,905 | ₩11,207 | +1.40% | 4.5만 |
|---|
| 2026.08.05 | ₩11,135 | ₩11,563 | ₩11,065 | ₩11,402 | +2.40% | 4.8만 |
|---|
| 2026.08.04 | ₩10,664 | ₩11,455 | ₩10,597 | ₩11,431 | +7.19% | 10.9만 |
|---|
| 2026.08.03 | ₩10,436 | ₩10,999 | ₩10,181 | ₩10,862 | +4.09% | 6.9만 |
|---|
| 2026.07.31 | ₩10,771 | ₩10,905 | ₩9,644 | ₩10,570 | -1.87% | 8.2만 |
|---|
| 2026.07.30 | ₩10,704 | ₩11,306 | ₩10,648 | ₩11,225 | +4.86% | 4.9만 |
|---|
| 2026.07.29 | ₩11,053 | ₩11,697 | ₩10,422 | ₩10,422 | -5.70% | 7.2만 |
|---|
| 2026.07.28 | ₩11,053 | ₩11,509 | ₩10,503 | ₩11,131 | +0.70% | 5.3만 |
|---|
| 2026.07.27 | ₩10,771 | ₩11,683 | ₩10,758 | ₩11,603 | +7.72% | 5만 |
|---|
| 2026.07.24 | ₩10,637 | ₩10,637 | ₩9,859 | ₩10,318 | -3.00% | 6.5만 |
|---|
| 2026.07.23 | ₩11,227 | ₩11,267 | ₩10,369 | ₩10,658 | -5.07% | 9.8만 |
|---|
| 2026.07.22 | ₩11,777 | ₩12,045 | ₩11,402 | ₩11,777 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,220 | ₩12,823 | ₩11,898 | ₩12,277 | +0.47% | 13만 |
|---|
| 2026.07.20 | ₩11,026 | ₩12,019 | ₩10,945 | ₩11,475 | +4.08% | 5.4만 |
|---|
| 2026.07.17 | ₩10,060 | ₩11,013 | ₩9,866 | ₩10,945 | +8.80% | 5.6만 |
|---|
| 2026.07.16 | ₩10,865 | ₩10,972 | ₩10,543 | ₩10,693 | -1.58% | 4.7만 |
|---|
| 2026.07.15 | ₩11,750 | ₩12,072 | ₩11,093 | ₩11,300 | -3.84% | 7.8만 |
|---|
| 2026.07.14 | ₩10,865 | ₩11,442 | ₩10,684 | ₩11,414 | +5.05% | 6.4만 |
|---|
| 2026.07.13 | ₩10,261 | ₩10,610 | ₩9,986 | ₩10,350 | +0.86% | 8.7만 |
|---|
| 2026.07.10 | ₩11,670 | ₩11,791 | ₩10,650 | ₩10,852 | -7.01% | 7.2만 |
|---|
| 2026.07.09 | ₩10,583 | ₩11,254 | ₩10,516 | ₩10,704 | +1.14% | 6.7만 |
|---|
| 2026.07.08 | ₩10,624 | ₩10,865 | ₩10,201 | ₩10,650 | +0.25% | 9만 |
|---|
| 2026.07.07 | ₩11,992 | ₩12,689 | ₩11,440 | ₩11,508 | -4.04% | 7.3만 |
|---|
| 2026.07.06 | ₩11,214 | ₩13,011 | ₩10,905 | ₩12,281 | +9.52% | 7.5만 |
|---|
| 2026.07.02 | ₩11,817 | ₩12,917 | ₩11,589 | ₩12,233 | +3.52% | 19.7만 |
|---|
| 2026.07.01 | ₩9,685 | ₩11,663 | ₩9,537 | ₩10,762 | +11.12% | 8.5만 |
|---|
| 2026.06.30 | ₩9,550 | ₩9,926 | ₩8,987 | ₩9,658 | +1.12% | 38.6만 |
|---|
| 2026.06.29 | ₩9,550 | ₩11,106 | ₩8,974 | ₩10,838 | +13.48% | 12.9만 |
|---|
| 2026.06.26 | ₩9,014 | ₩9,886 | ₩8,759 | ₩8,840 | -1.93% | 11만 |
|---|
| 2026.06.25 | ₩11,777 | ₩11,777 | ₩9,363 | ₩9,470 | -19.59% | 36만 |
|---|
| 2026.06.24 | ₩13,937 | ₩13,964 | ₩11,182 | ₩11,658 | -16.35% | 14.7만 |
|---|
| 2026.06.23 | ₩15,077 | ₩15,399 | ₩14,379 | ₩14,433 | -4.27% | 10.4만 |
|---|
| 2026.06.22 | ₩17,921 | ₩18,229 | ₩15,385 | ₩15,909 | -11.23% | 8.5만 |
|---|
| 2026.06.18 | ₩18,336 | ₩18,336 | ₩15,372 | ₩16,775 | -8.52% | 14.7만 |
|---|
| 2026.06.17 | ₩20,027 | ₩20,536 | ₩17,961 | ₩18,041 | -9.91% | 9.2만 |
|---|
| 2026.06.16 | ₩21,904 | ₩22,508 | ₩20,147 | ₩20,149 | -8.02% | 10.6만 |
|---|
| 2026.06.15 | ₩23,273 | ₩23,970 | ₩22,414 | ₩22,441 | -3.57% | 6.7만 |
|---|
| 2026.06.12 | ₩19,235 | ₩21,690 | ₩18,631 | ₩20,389 | +6.00% | 14.8만 |
|---|
| 2026.06.11 | ₩18,189 | ₩19,597 | ₩17,532 | ₩19,454 | +6.95% | 9.1만 |
|---|
| 2026.06.10 | ₩18,242 | ₩19,490 | ₩18,014 | ₩18,082 | -0.88% | 14.5만 |
|---|
| 2026.06.09 | ₩20,711 | ₩21,261 | ₩17,874 | ₩18,766 | -9.39% | 20.4만 |
|---|
| 2026.06.08 | ₩21,743 | ₩22,454 | ₩20,684 | ₩21,931 | +0.86% | 6.3만 |
|---|
| 2026.06.05 | ₩21,153 | ₩21,540 | ₩18,001 | ₩19,986 | -5.52% | 16.3만 |
|---|
| 2026.06.04 | ₩22,575 | ₩23,876 | ₩22,025 | ₩22,951 | +1.66% | 8만 |
|---|
| 2026.06.03 | ₩25,365 | ₩26,191 | ₩21,985 | ₩22,186 | -12.53% | 13.2만 |
|---|
| 2026.06.02 | ₩28,504 | ₩28,504 | ₩25,117 | ₩26,197 | -8.09% | 17.9만 |
|---|
| 2026.06.01 | ₩31,428 | ₩32,810 | ₩29,470 | ₩31,358 | -0.22% | 5.4만 |
|---|
| 2026.05.29 | ₩30,959 | ₩36,036 | ₩30,584 | ₩35,040 | +13.18% | 5.3만 |
|---|
| 2026.05.28 | ₩30,798 | ₩32,682 | ₩28,920 | ₩32,032 | +4.01% | 7.1만 |
|---|
| 2026.05.27 | ₩33,896 | ₩34,352 | ₩32,917 | ₩33,069 | -2.44% | 6.3만 |
|---|
| 2026.05.26 | ₩36,123 | ₩38,193 | ₩35,405 | ₩35,629 | -1.37% | 5.5만 |
|---|
| 2026.05.22 | ₩37,397 | ₩38,061 | ₩35,385 | ₩35,519 | -5.02% | 8.8만 |
|---|
| 2026.05.21 | ₩37,384 | ₩39,034 | ₩36,820 | ₩37,842 | +1.23% | 4.8만 |
|---|
| 2026.05.20 | ₩38,162 | ₩39,523 | ₩37,719 | ₩38,175 | +0.04% | 4.4만 |
|---|
| 2026.05.19 | ₩37,558 | ₩39,342 | ₩37,558 | ₩38,018 | +1.23% | 5.5만 |
|---|
| 2026.05.18 | ₩41,341 | ₩42,306 | ₩36,847 | ₩38,744 | -6.28% | 12만 |
|---|
| 2026.05.15 | ₩45,727 | ₩45,727 | ₩42,052 | ₩43,514 | -4.84% | 7.1만 |
|---|
| 2026.05.14 | ₩43,943 | ₩50,261 | ₩42,414 | ₩48,103 | +9.47% | 6.5만 |
|---|
| 2026.05.13 | ₩45,807 | ₩45,807 | ₩42,954 | ₩44,064 | -3.81% | 9.7만 |
|---|
| 2026.05.12 | ₩50,623 | ₩50,770 | ₩45,405 | ₩47,292 | -6.58% | 4.3만 |
|---|
| 2026.05.11 | ₩49,563 | ₩52,984 | ₩47,028 | ₩52,474 | +5.87% | 4.6만 |
|---|
| 2026.05.08 | ₩45,673 | ₩48,651 | ₩45,221 | ₩48,479 | +6.14% | 4.7만 |
|---|
| 2026.05.07 | ₩47,685 | ₩47,712 | ₩44,171 | ₩46,005 | -3.52% | 6.1만 |
|---|
| 2026.05.06 | ₩47,994 | ₩49,375 | ₩46,767 | ₩48,791 | +1.66% | 5.6만 |
|---|
| 2026.05.05 | ₩50,811 | ₩50,811 | ₩47,967 | ₩49,523 | -2.53% | 6만 |
|---|
| 2026.05.04 | ₩46,813 | ₩48,960 | ₩45,740 | ₩48,054 | +2.65% | 5.8만 |
|---|
| 2026.05.01 | ₩43,232 | ₩45,848 | ₩42,695 | ₩45,405 | +5.03% | 5.3만 |
|---|
| 2026.04.30 | ₩38,685 | ₩41,113 | ₩38,363 | ₩40,763 | +5.37% | 3.7만 |
|---|
| 2026.04.29 | ₩40,737 | ₩40,737 | ₩36,908 | ₩37,353 | -8.31% | 8.1만 |
|---|
| 2026.04.28 | ₩40,201 | ₩41,408 | ₩38,437 | ₩41,188 | +2.46% | 6.8만 |
|---|
| 2026.04.27 | ₩43,487 | ₩45,606 | ₩42,253 | ₩42,769 | -1.65% | 2.3만 |
|---|
| 2026.04.24 | ₩45,714 | ₩45,714 | ₩42,910 | ₩43,648 | -4.52% | 2.1만 |
|---|
| 2026.04.23 | ₩46,599 | ₩47,638 | ₩44,044 | ₩44,533 | -4.43% | 4만 |
|---|
| 2026.04.22 | ₩45,861 | ₩49,094 | ₩45,861 | ₩47,484 | +3.54% | 25.2만 |
|---|
| 2026.04.21 | ₩43,903 | ₩45,338 | ₩41,180 | ₩41,287 | -5.96% | 5.6만 |
|---|
| 2026.04.20 | ₩40,643 | ₩44,466 | ₩39,798 | ₩44,403 | +9.25% | 6.1만 |
|---|
| 2026.04.17 | ₩37,343 | ₩45,137 | ₩37,062 | ₩42,642 | +14.19% | 17.7만 |
|---|
| 2026.04.16 | ₩32,890 | ₩35,331 | ₩31,602 | ₩35,331 | +7.42% | 3.9만 |
|---|
| 2026.04.15 | ₩31,737 | ₩33,239 | ₩30,824 | ₩33,094 | +4.28% | 4만 |
|---|
| 2026.04.14 | ₩31,388 | ₩33,521 | ₩30,999 | ₩31,154 | -0.74% | 7.8만 |
|---|
| 2026.04.13 | ₩26,948 | ₩29,275 | ₩26,653 | ₩29,264 | +8.60% | 14.1만 |
|---|
| 2026.04.10 | ₩28,464 | ₩28,638 | ₩27,753 | ₩27,927 | -1.89% | 5.1만 |
|---|
| 2026.04.09 | ₩27,887 | ₩29,188 | ₩27,216 | ₩28,080 | +0.69% | 6.6만 |
|---|
| 2026.04.08 | ₩29,792 | ₩29,939 | ₩27,619 | ₩28,001 | -6.01% | 10.1만 |
|---|
| 2026.04.07 | ₩27,686 | ₩27,686 | ₩25,920 | ₩26,697 | -3.57% | 7.4만 |
|---|
| 2026.04.06 | ₩27,163 | ₩28,350 | ₩26,806 | ₩28,236 | +3.95% | 3.9만 |
|---|
| 2026.04.02 | ₩25,231 | ₩26,317 | ₩23,943 | ₩25,379 | +0.58% | 13.8만 |
|---|
| 2026.04.01 | ₩27,900 | ₩27,900 | ₩26,224 | ₩26,654 | -4.47% | 5만 |
|---|
| 2026.03.31 | ₩26,975 | ₩27,645 | ₩24,882 | ₩27,570 | +2.21% | 5.6만 |
|---|
| 2026.03.30 | ₩28,933 | ₩29,342 | ₩26,157 | ₩26,356 | -8.91% | 6.6만 |
|---|
| 2026.03.27 | ₩29,912 | ₩29,912 | ₩27,122 | ₩28,069 | -6.16% | 3.8만 |
|---|
| 2026.03.26 | ₩32,407 | ₩33,158 | ₩31,050 | ₩31,050 | -4.19% | 4만 |
|---|
| 2026.03.25 | ₩33,708 | ₩35,009 | ₩32,595 | ₩33,212 | -1.47% | 3.9만 |
|---|
| 2026.03.24 | ₩33,507 | ₩34,084 | ₩31,871 | ₩32,596 | -2.72% | 6.2만 |
|---|
| 2026.03.23 | ₩33,534 | ₩34,057 | ₩31,898 | ₩33,408 | -0.38% | 7.9만 |
|---|
| 2026.03.20 | ₩33,896 | ₩34,084 | ₩31,784 | ₩32,441 | -4.29% | 5.5만 |
|---|
| 2026.03.19 | ₩33,051 | ₩34,178 | ₩31,924 | ₩33,643 | +1.79% | 6.8만 |
|---|
| 2026.03.18 | ₩36,619 | ₩37,136 | ₩34,600 | ₩35,023 | -4.36% | 8.4만 |
|---|
| 2026.03.17 | ₩36,807 | ₩39,577 | ₩36,572 | ₩38,591 | +4.85% | 9만 |
|---|
| 2026.03.16 | ₩36,713 | ₩37,840 | ₩35,868 | ₩37,464 | +2.05% | 11만 |
|---|
| 2026.03.13 | ₩35,492 | ₩36,854 | ₩33,896 | ₩34,225 | -3.57% | 11.7만 |
|---|
| 2026.03.12 | ₩33,333 | ₩33,783 | ₩31,877 | ₩33,427 | +0.28% | 8.7만 |
|---|
| 2026.03.11 | ₩34,272 | ₩35,305 | ₩32,488 | ₩33,802 | -1.37% | 5.9만 |
|---|
| 2026.03.10 | ₩35,962 | ₩36,009 | ₩33,333 | ₩34,272 | -4.70% | 7.9만 |
|---|
| 2026.03.09 | ₩33,239 | ₩35,023 | ₩33,051 | ₩34,553 | +3.95% | 6.2만 |
|---|
| 2026.03.06 | ₩33,145 | ₩33,633 | ₩31,549 | ₩32,394 | -2.27% | 12.4만 |
|---|
| 2026.03.05 | ₩37,652 | ₩38,309 | ₩34,460 | ₩35,492 | -5.74% | 8.8만 |
|---|
| 2026.03.04 | ₩36,619 | ₩39,718 | ₩36,619 | ₩38,215 | +4.36% | 6.3만 |
|---|
| 2026.03.03 | ₩33,802 | ₩34,835 | ₩31,455 | ₩33,399 | -1.19% | 5.4만 |
|---|
| 2026.03.02 | ₩31,830 | ₩36,525 | ₩31,830 | ₩35,398 | +11.21% | 11.8만 |
|---|
| 2026.02.27 | ₩32,394 | ₩32,676 | ₩31,455 | ₩32,394 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩33,802 | ₩34,366 | ₩31,643 | ₩33,521 | -0.83% | 8.2만 |
|---|
| 2026.02.25 | ₩32,206 | ₩35,276 | ₩31,737 | ₩34,366 | +6.71% | 9.7만 |
|---|
| 2026.02.24 | ₩29,201 | ₩31,267 | ₩27,699 | ₩30,422 | +4.18% | 11.3만 |
|---|
| 2026.02.23 | ₩32,018 | ₩32,769 | ₩29,953 | ₩30,563 | -4.55% | 6.4만 |
|---|
| 2026.02.20 | ₩33,051 | ₩35,211 | ₩32,582 | ₩33,333 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩29,765 | ₩32,676 | ₩28,920 | ₩32,450 | +9.02% | 5.8만 |
|---|
| 2026.02.18 | ₩32,018 | ₩33,511 | ₩29,859 | ₩30,563 | -4.55% | 6.6만 |
|---|
| 2026.02.17 | ₩32,863 | ₩34,084 | ₩31,361 | ₩32,863 | 0.00% | 5.5만 |
|---|
| 2026.02.13 | ₩31,643 | ₩35,305 | ₩30,948 | ₩34,882 | +10.24% | 6.3만 |
|---|
| 2026.02.12 | ₩32,206 | ₩32,206 | ₩28,732 | ₩29,671 | -7.87% | 10.8만 |
|---|
| 2026.02.11 | ₩34,460 | ₩34,460 | ₩30,516 | ₩31,267 | -9.26% | 6.5만 |
|---|
| 2026.02.10 | ₩35,398 | ₩37,558 | ₩34,835 | ₩34,929 | -1.33% | 11.7만 |
|---|
| 2026.02.09 | ₩32,394 | ₩37,887 | ₩31,079 | ₩37,370 | +15.36% | 9.6만 |
|---|
| 2026.02.06 | ₩27,324 | ₩36,525 | ₩27,183 | ₩35,680 | +30.58% | 17.3만 |
|---|
| 2026.02.05 | ₩30,798 | ₩31,521 | ₩22,253 | ₩23,849 | -22.56% | 17.8만 |
|---|
| 2026.02.04 | ₩36,150 | ₩36,150 | ₩31,173 | ₩35,305 | -2.34% | 12.2만 |
|---|
| 2026.02.03 | ₩42,722 | ₩42,722 | ₩34,647 | ₩38,497 | -9.89% | 11.7만 |
|---|
| 2026.02.02 | ₩42,253 | ₩46,713 | ₩41,361 | ₩42,140 | -0.27% | 4.3만 |
|---|
| 2026.01.30 | ₩42,253 | ₩48,713 | ₩41,877 | ₩48,018 | +13.64% | 5.1만 |
|---|
| 2026.01.29 | ₩52,769 | ₩52,769 | ₩41,643 | ₩43,943 | -16.73% | 12.4만 |
|---|
| 2026.01.28 | ₩58,215 | ₩58,591 | ₩53,520 | ₩54,459 | -6.45% | 4만 |
|---|
| 2026.01.27 | ₩56,337 | ₩57,276 | ₩54,178 | ₩57,276 | +1.67% | 6.4만 |
|---|
| 2026.01.26 | ₩55,727 | ₩58,403 | ₩55,023 | ₩56,347 | +1.11% | 5.3만 |
|---|
| 2026.01.23 | ₩56,337 | ₩61,689 | ₩54,835 | ₩57,839 | +2.67% | 5.6만 |
|---|
| 2026.01.22 | ₩58,215 | ₩58,544 | ₩55,464 | ₩56,525 | -2.90% | 4.4만 |
|---|
| 2026.01.21 | ₩56,994 | ₩59,342 | ₩53,379 | ₩58,215 | +2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩60,093 | ₩60,515 | ₩55,915 | ₩56,900 | -5.31% | 9.2만 |
|---|
| 2026.01.16 | ₩65,445 | ₩66,384 | ₩61,783 | ₩66,290 | +1.29% | 11.8만 |
|---|
| 2026.01.15 | ₩70,515 | ₩70,515 | ₩64,647 | ₩64,788 | -8.12% | 5.6만 |
|---|
| 2026.01.14 | ₩69,013 | ₩78,027 | ₩68,168 | ₩70,234 | +1.77% | 10만 |
|---|
| 2026.01.13 | ₩61,454 | ₩67,417 | ₩60,422 | ₩67,041 | +9.09% | 14.3만 |
|---|
| 2026.01.12 | ₩56,994 | ₩60,938 | ₩55,501 | ₩59,999 | +5.27% | 7.9만 |
|---|
| 2026.01.09 | ₩62,816 | ₩63,004 | ₩55,398 | ₩56,994 | -9.27% | 11.8만 |
|---|
| 2026.01.08 | ₩59,154 | ₩64,882 | ₩57,276 | ₩63,004 | +6.51% | 7.5만 |
|---|
| 2026.01.07 | ₩61,032 | ₩65,257 | ₩58,393 | ₩60,093 | -1.54% | 5.7만 |
|---|
| 2026.01.06 | ₩64,882 | ₩64,882 | ₩56,525 | ₩59,248 | -8.68% | 10.2만 |
|---|
| 2026.01.05 | ₩62,722 | ₩65,069 | ₩61,220 | ₩63,379 | +1.05% | 6.1만 |
|---|
| 2026.01.02 | ₩56,431 | ₩60,562 | ₩53,332 | ₩58,403 | +3.49% | 4.5만 |
|---|
| 2025.12.31 | ₩57,652 | ₩57,755 | ₩54,553 | ₩54,929 | -4.72% | 5만 |
|---|
| 2025.12.30 | ₩58,591 | ₩60,562 | ₩57,276 | ₩58,403 | -0.32% | 3.2만 |
|---|
| 2025.12.29 | ₩59,717 | ₩62,628 | ₩57,933 | ₩58,027 | -2.83% | 3.6만 |
|---|
| 2025.12.26 | ₩61,220 | ₩61,220 | ₩56,750 | ₩60,187 | -1.69% | 2.7만 |
|---|
| 2025.12.24 | ₩58,966 | ₩60,337 | ₩57,605 | ₩60,102 | +1.93% | 2만 |
|---|
| 2025.12.23 | ₩63,567 | ₩63,727 | ₩59,483 | ₩60,469 | -4.87% | 5.1만 |
|---|
| 2025.12.22 | ₩67,651 | ₩68,825 | ₩64,506 | ₩64,788 | -4.23% | 3.5만 |
|---|
| 2025.12.19 | ₩63,943 | ₩67,135 | ₩62,675 | ₩64,600 | +1.03% | 3.7만 |
|---|
| 2025.12.18 | ₩67,135 | ₩68,497 | ₩59,623 | ₩59,999 | -10.63% | 4.5만 |
|---|
| 2025.12.17 | ₩67,698 | ₩69,811 | ₩61,783 | ₩61,971 | -8.46% | 8.2만 |
|---|
| 2025.12.16 | ₩66,008 | ₩70,769 | ₩64,130 | ₩68,168 | +3.27% | 3.1만 |
|---|
| 2025.12.15 | ₩75,022 | ₩75,285 | ₩63,051 | ₩64,037 | -14.64% | 5.5만 |
|---|
| 2025.12.12 | ₩79,905 | ₩81,172 | ₩75,210 | ₩75,398 | -5.64% | 2.1만 |
|---|
| 2025.12.11 | ₩77,182 | ₩79,999 | ₩70,797 | ₩79,999 | +3.65% | 3.5만 |
|---|
| 2025.12.10 | ₩83,942 | ₩84,506 | ₩78,834 | ₩80,562 | -4.03% | 6만 |
|---|
| 2025.12.09 | ₩80,093 | ₩92,684 | ₩79,341 | ₩85,914 | +7.27% | 6.2만 |
|---|
| 2025.12.08 | ₩80,750 | ₩83,379 | ₩77,370 | ₩81,877 | +1.40% | 7.7만 |
|---|
| 2025.12.05 | ₩81,877 | ₩82,440 | ₩75,867 | ₩78,496 | -4.13% | 5.9만 |
|---|
| 2025.12.04 | ₩83,379 | ₩85,820 | ₩79,999 | ₩82,628 | -0.90% | 4.6만 |
|---|
| 2025.12.03 | ₩80,750 | ₩85,632 | ₩77,557 | ₩84,318 | +4.42% | 6.8만 |
|---|
| 2025.12.02 | ₩81,877 | ₩89,764 | ₩81,877 | ₩86,008 | +5.05% | 6.8만 |
|---|
| 2025.12.01 | ₩74,365 | ₩76,994 | ₩63,098 | ₩76,618 | +3.03% | 7.1만 |
|---|
| 2025.11.28 | ₩85,632 | ₩88,261 | ₩79,623 | ₩81,125 | -5.26% | 6.7만 |
|---|
| 2025.11.26 | ₩78,496 | ₩84,093 | ₩76,130 | ₩80,750 | +2.87% | 3.7만 |
|---|
| 2025.11.25 | ₩79,999 | ₩82,177 | ₩75,492 | ₩78,496 | -1.88% | 5.2만 |
|---|
| 2025.11.24 | ₩78,872 | ₩84,506 | ₩73,614 | ₩84,130 | +6.67% | 6.7만 |
|---|
| 2025.11.21 | ₩78,496 | ₩86,008 | ₩74,365 | ₩76,431 | -2.63% | 10.3만 |
|---|
| 2025.11.20 | ₩97,275 | ₩98,027 | ₩77,370 | ₩82,252 | -15.44% | 8.5만 |
|---|
| 2025.11.19 | ₩109,294 | ₩109,519 | ₩86,947 | ₩91,642 | -16.15% | 8.9만 |
|---|
| 2025.11.18 | ₩105,163 | ₩122,064 | ₩105,163 | ₩115,679 | +10.00% | 4.5만 |
|---|
| 2025.11.17 | ₩107,792 | ₩113,425 | ₩98,778 | ₩105,163 | -2.44% | 5.2만 |
|---|
| 2025.11.14 | ₩110,796 | ₩119,698 | ₩103,285 | ₩108,918 | -1.69% | 7.6만 |
|---|
| 2025.11.13 | ₩137,838 | ₩140,467 | ₩117,932 | ₩119,435 | -13.35% | 4.8만 |
|---|
| 2025.11.12 | ₩152,861 | ₩152,861 | ₩132,956 | ₩138,965 | -9.09% | 3.5만 |
|---|
| 2025.11.11 | ₩155,866 | ₩158,307 | ₩148,354 | ₩149,481 | -4.10% | 2만 |
|---|
| 2025.11.10 | ₩173,518 | ₩173,894 | ₩153,237 | ₩158,120 | -8.87% | 3.7만 |
|---|
| 2025.11.07 | ₩146,477 | ₩165,256 | ₩137,387 | ₩164,504 | +12.31% | 13.1만 |
|---|
| 2025.11.06 | ₩181,406 | ₩181,406 | ₩158,120 | ₩160,749 | -11.39% | 3.2만 |
|---|
| 2025.11.05 | ₩179,903 | ₩185,537 | ₩174,269 | ₩185,161 | +2.92% | 2만 |
|---|
| 2025.11.04 | ₩190,419 | ₩194,476 | ₩177,274 | ₩178,401 | -6.31% | 2.7만 |
|---|
| 2025.11.03 | ₩204,316 | ₩211,076 | ₩197,180 | ₩204,316 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩210,325 | ₩219,715 | ₩201,349 | ₩211,076 | +0.36% | 2.1만 |
|---|
| 2025.10.30 | ₩213,330 | ₩213,705 | ₩187,790 | ₩188,166 | -11.80% | 2.9만 |
|---|
| 2025.10.29 | ₩233,987 | ₩236,240 | ₩218,212 | ₩221,217 | -5.46% | 3.5만 |
|---|
| 2025.10.28 | ₩254,268 | ₩256,672 | ₩237,743 | ₩238,869 | -6.06% | 1.5만 |
|---|
| 2025.10.27 | ₩259,902 | ₩260,653 | ₩251,264 | ₩254,268 | -2.17% | 4.5만 |
|---|
| 2025.10.24 | ₩246,381 | ₩247,508 | ₩239,996 | ₩245,480 | -0.37% | 9.6천 |
|---|
| 2025.10.23 | ₩237,743 | ₩242,625 | ₩227,414 | ₩237,367 | -0.16% | 1.9만 |
|---|
| 2025.10.22 | ₩250,137 | ₩256,033 | ₩223,846 | ₩231,358 | -7.51% | 2.2만 |
|---|
| 2025.10.21 | ₩253,517 | ₩271,545 | ₩251,639 | ₩265,911 | +4.89% | 1.4만 |
|---|
| 2025.10.20 | ₩259,526 | ₩271,169 | ₩255,395 | ₩258,775 | -0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩231,733 | ₩252,390 | ₩231,733 | ₩247,883 | +6.97% | 1.9만 |
|---|
| 2025.10.16 | ₩266,662 | ₩268,916 | ₩235,790 | ₩238,869 | -10.42% | 3.1만 |
|---|
| 2025.10.15 | ₩272,672 | ₩280,559 | ₩258,775 | ₩261,029 | -4.27% | 2.1만 |
|---|
| 2025.10.14 | ₩272,672 | ₩291,563 | ₩265,911 | ₩273,423 | +0.28% | 2.1만 |
|---|
| 2025.10.13 | ₩283,188 | ₩296,333 | ₩273,798 | ₩295,958 | +4.51% | 2.5만 |
|---|
| 2025.10.10 | ₩313,610 | ₩313,610 | ₩275,489 | ₩278,681 | -11.14% | 2.6만 |
|---|