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 | ₩19,827 | ₩20,524 | ₩18,914 | ₩19,840 | +0.07% | 5.9만 |
| 2026.10.08 | ₩18,847 | ₩19,464 | ₩18,203 | ₩19,151 | +1.61% | 9.2만 |
| 2026.10.07 | ₩20,578 | ₩20,578 | ₩19,357 | ₩19,572 | -4.89% | 22.4만 |
| 2026.10.06 | ₩22,831 | ₩23,381 | ₩22,167 | ₩22,456 | -1.65% | 8.4만 |
| 2026.10.05 | ₩22,510 | ₩22,791 | ₩21,396 | ₩22,367 | -0.63% | 8.8만 |
| 2026.10.02 | ₩22,469 | ₩23,172 | ₩20,377 | ₩21,297 | -5.22% | 7.2만 |
| 2026.10.01 | ₩19,827 | ₩21,530 | ₩19,612 | ₩21,363 | +7.75% | 10.1만 |
| 2026.09.30 | ₩21,410 | ₩21,892 | ₩19,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,648 |
| -8.23% |
| 6만 |
| 2026.09.29 | ₩21,731 | ₩21,731 | ₩19,585 | ₩20,056 | -7.71% | 5.7만 |
|---|
| 2026.09.28 | ₩20,792 | ₩21,624 | ₩20,323 | ₩20,645 | -0.71% | 4만 |
|---|
| 2026.09.25 | ₩22,013 | ₩22,013 | ₩20,792 | ₩21,082 | -4.23% | 5.7만 |
|---|
| 2026.09.24 | ₩21,624 | ₩22,402 | ₩20,994 | ₩21,807 | +0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩23,167 | ₩23,542 | ₩21,852 | ₩22,053 | -4.81% | 9.8만 |
|---|
| 2026.09.22 | ₩23,422 | ₩24,280 | ₩23,308 | ₩23,308 | -0.49% | 9.7만 |
|---|
| 2026.09.21 | ₩22,912 | ₩23,858 | ₩22,793 | ₩23,677 | +3.34% | 18만 |
|---|
| 2026.09.18 | ₩16,889 | ₩20,336 | ₩16,808 | ₩20,336 | +20.41% | 19.7만 |
|---|
| 2026.09.17 | ₩15,521 | ₩16,138 | ₩15,145 | ₩16,003 | +3.11% | 10.1만 |
|---|
| 2026.09.16 | ₩15,400 | ₩15,480 | ₩14,099 | ₩14,716 | -4.44% | 24.6만 |
|---|
| 2026.09.15 | ₩15,963 | ₩16,299 | ₩14,595 | ₩15,561 | -2.52% | 18.1만 |
|---|
| 2026.09.14 | ₩15,896 | ₩17,197 | ₩15,896 | ₩17,122 | +7.71% | 7.4만 |
|---|
| 2026.09.11 | ₩15,843 | ₩17,439 | ₩15,522 | ₩15,910 | +0.42% | 10.8만 |
|---|
| 2026.09.10 | ₩15,346 | ₩16,044 | ₩14,971 | ₩15,384 | +0.24% | 8.5만 |
|---|
| 2026.09.09 | ₩18,499 | ₩18,499 | ₩16,339 | ₩16,352 | -11.60% | 8.5만 |
|---|
| 2026.09.08 | ₩18,203 | ₩18,203 | ₩17,103 | ₩17,385 | -4.50% | 9.9만 |
|---|
| 2026.09.04 | ₩17,358 | ₩19,163 | ₩17,358 | ₩18,900 | +8.88% | 8.5만 |
|---|
| 2026.09.03 | ₩15,936 | ₩19,317 | ₩15,856 | ₩19,317 | +21.21% | 26.4만 |
|---|
| 2026.09.02 | ₩14,984 | ₩15,118 | ₩14,421 | ₩14,756 | -1.52% | 5.9만 |
|---|
| 2026.09.01 | ₩16,071 | ₩16,339 | ₩15,158 | ₩15,360 | -4.42% | 13.8만 |
|---|
| 2026.08.31 | ₩16,325 | ₩17,224 | ₩15,574 | ₩17,171 | +5.18% | 9.7만 |
|---|
| 2026.08.28 | ₩17,788 | ₩18,069 | ₩15,676 | ₩15,932 | -10.43% | 14.1만 |
|---|
| 2026.08.27 | ₩16,325 | ₩19,028 | ₩16,097 | ₩18,512 | +13.39% | 14.4만 |
|---|
| 2026.08.26 | ₩15,749 | ₩16,138 | ₩15,246 | ₩15,762 | +0.09% | 8.1만 |
|---|
| 2026.08.25 | ₩14,930 | ₩16,929 | ₩14,843 | ₩16,553 | +10.87% | 16만 |
|---|
| 2026.08.24 | ₩15,360 | ₩16,768 | ₩15,024 | ₩15,695 | +2.18% | 24.6만 |
|---|
| 2026.08.21 | ₩15,091 | ₩15,507 | ₩14,427 | ₩14,890 | -1.33% | 12.8만 |
|---|
| 2026.08.20 | ₩13,897 | ₩13,951 | ₩12,891 | ₩13,629 | -1.93% | 20.6만 |
|---|
| 2026.08.19 | ₩10,369 | ₩12,449 | ₩10,369 | ₩12,019 | +15.91% | 23.1만 |
|---|
| 2026.08.18 | ₩10,772 | ₩10,986 | ₩10,128 | ₩10,128 | -5.98% | 9.3만 |
|---|
| 2026.08.17 | ₩10,369 | ₩11,141 | ₩10,289 | ₩11,063 | +6.69% | 10.1만 |
|---|
| 2026.08.14 | ₩10,785 | ₩10,785 | ₩10,061 | ₩10,294 | -4.55% | 35.3만 |
|---|
| 2026.08.13 | ₩10,732 | ₩11,536 | ₩10,618 | ₩11,268 | +5.00% | 16.4만 |
|---|
| 2026.08.12 | ₩11,241 | ₩11,288 | ₩10,651 | ₩10,748 | -4.39% | 6.8만 |
|---|
| 2026.08.11 | ₩11,308 | ₩11,604 | ₩10,919 | ₩11,045 | -2.33% | 4.7만 |
|---|
| 2026.08.10 | ₩11,738 | ₩12,006 | ₩11,086 | ₩11,308 | -3.66% | 11.8만 |
|---|
| 2026.08.07 | ₩11,872 | ₩12,492 | ₩11,282 | ₩11,752 | -1.01% | 7.8만 |
|---|
| 2026.08.06 | ₩11,054 | ₩11,443 | ₩10,906 | ₩11,208 | +1.40% | 4.5만 |
|---|
| 2026.08.05 | ₩11,135 | ₩11,563 | ₩11,066 | ₩11,402 | +2.40% | 4.8만 |
|---|
| 2026.08.04 | ₩10,665 | ₩11,456 | ₩10,597 | ₩11,432 | +7.19% | 10.9만 |
|---|
| 2026.08.03 | ₩10,436 | ₩11,000 | ₩10,182 | ₩10,863 | +4.09% | 6.9만 |
|---|
| 2026.07.31 | ₩10,772 | ₩10,906 | ₩9,645 | ₩10,571 | -1.87% | 8.2만 |
|---|
| 2026.07.30 | ₩10,705 | ₩11,307 | ₩10,648 | ₩11,225 | +4.86% | 4.9만 |
|---|
| 2026.07.29 | ₩11,054 | ₩11,697 | ₩10,423 | ₩10,423 | -5.70% | 7.2만 |
|---|
| 2026.07.28 | ₩11,054 | ₩11,510 | ₩10,504 | ₩11,131 | +0.70% | 5.3만 |
|---|
| 2026.07.27 | ₩10,772 | ₩11,684 | ₩10,758 | ₩11,604 | +7.72% | 5만 |
|---|
| 2026.07.24 | ₩10,638 | ₩10,638 | ₩9,860 | ₩10,318 | -3.00% | 6.5만 |
|---|
| 2026.07.23 | ₩11,228 | ₩11,268 | ₩10,369 | ₩10,659 | -5.07% | 9.8만 |
|---|
| 2026.07.22 | ₩11,778 | ₩12,046 | ₩11,402 | ₩11,778 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,221 | ₩12,824 | ₩11,899 | ₩12,278 | +0.47% | 13만 |
|---|
| 2026.07.20 | ₩11,027 | ₩12,019 | ₩10,946 | ₩11,476 | +4.08% | 5.4만 |
|---|
| 2026.07.17 | ₩10,061 | ₩11,013 | ₩9,866 | ₩10,946 | +8.80% | 5.6만 |
|---|
| 2026.07.16 | ₩10,866 | ₩10,973 | ₩10,544 | ₩10,694 | -1.58% | 4.7만 |
|---|
| 2026.07.15 | ₩11,751 | ₩12,073 | ₩11,094 | ₩11,300 | -3.84% | 7.8만 |
|---|
| 2026.07.14 | ₩10,866 | ₩11,443 | ₩10,685 | ₩11,414 | +5.05% | 6.4만 |
|---|
| 2026.07.13 | ₩10,262 | ₩10,611 | ₩9,987 | ₩10,351 | +0.86% | 8.7만 |
|---|
| 2026.07.10 | ₩11,671 | ₩11,791 | ₩10,651 | ₩10,852 | -7.01% | 7.2만 |
|---|
| 2026.07.09 | ₩10,584 | ₩11,255 | ₩10,517 | ₩10,705 | +1.14% | 6.7만 |
|---|
| 2026.07.08 | ₩10,624 | ₩10,866 | ₩10,202 | ₩10,651 | +0.25% | 9만 |
|---|
| 2026.07.07 | ₩11,993 | ₩12,690 | ₩11,441 | ₩11,508 | -4.04% | 7.3만 |
|---|
| 2026.07.06 | ₩11,215 | ₩13,012 | ₩10,906 | ₩12,282 | +9.52% | 7.5만 |
|---|
| 2026.07.02 | ₩11,818 | ₩12,918 | ₩11,590 | ₩12,234 | +3.52% | 19.7만 |
|---|
| 2026.07.01 | ₩9,685 | ₩11,664 | ₩9,538 | ₩10,762 | +11.12% | 8.5만 |
|---|
| 2026.06.30 | ₩9,551 | ₩9,927 | ₩8,988 | ₩9,658 | +1.12% | 38.6만 |
|---|
| 2026.06.29 | ₩9,551 | ₩11,107 | ₩8,974 | ₩10,839 | +13.48% | 12.9만 |
|---|
| 2026.06.26 | ₩9,015 | ₩9,886 | ₩8,760 | ₩8,840 | -1.93% | 11만 |
|---|
| 2026.06.25 | ₩11,778 | ₩11,778 | ₩9,363 | ₩9,471 | -19.59% | 36만 |
|---|
| 2026.06.24 | ₩13,938 | ₩13,964 | ₩11,182 | ₩11,659 | -16.35% | 14.7만 |
|---|
| 2026.06.23 | ₩15,078 | ₩15,400 | ₩14,380 | ₩14,434 | -4.27% | 10.4만 |
|---|
| 2026.06.22 | ₩17,922 | ₩18,230 | ₩15,386 | ₩15,910 | -11.23% | 8.5만 |
|---|
| 2026.06.18 | ₩18,338 | ₩18,338 | ₩15,373 | ₩16,776 | -8.52% | 14.7만 |
|---|
| 2026.06.17 | ₩20,028 | ₩20,538 | ₩17,962 | ₩18,043 | -9.91% | 9.2만 |
|---|
| 2026.06.16 | ₩21,906 | ₩22,510 | ₩20,149 | ₩20,150 | -8.02% | 10.6만 |
|---|
| 2026.06.15 | ₩23,274 | ₩23,972 | ₩22,416 | ₩22,442 | -3.57% | 6.7만 |
|---|
| 2026.06.12 | ₩19,236 | ₩21,691 | ₩18,633 | ₩20,390 | +6.00% | 14.8만 |
|---|
| 2026.06.11 | ₩18,190 | ₩19,599 | ₩17,533 | ₩19,455 | +6.95% | 9.1만 |
|---|
| 2026.06.10 | ₩18,244 | ₩19,491 | ₩18,016 | ₩18,083 | -0.88% | 14.5만 |
|---|
| 2026.06.09 | ₩20,712 | ₩21,262 | ₩17,875 | ₩18,767 | -9.39% | 20.4만 |
|---|
| 2026.06.08 | ₩21,745 | ₩22,456 | ₩20,685 | ₩21,933 | +0.86% | 6.3만 |
|---|
| 2026.06.05 | ₩21,155 | ₩21,541 | ₩18,002 | ₩19,988 | -5.52% | 16.3만 |
|---|
| 2026.06.04 | ₩22,577 | ₩23,878 | ₩22,027 | ₩22,952 | +1.66% | 8만 |
|---|
| 2026.06.03 | ₩25,367 | ₩26,193 | ₩21,986 | ₩22,188 | -12.53% | 13.2만 |
|---|
| 2026.06.02 | ₩28,506 | ₩28,506 | ₩25,119 | ₩26,199 | -8.09% | 17.9만 |
|---|
| 2026.06.01 | ₩31,430 | ₩32,812 | ₩29,472 | ₩31,360 | -0.22% | 5.4만 |
|---|
| 2026.05.29 | ₩30,961 | ₩36,038 | ₩30,586 | ₩35,043 | +13.18% | 5.3만 |
|---|
| 2026.05.28 | ₩30,800 | ₩32,684 | ₩28,922 | ₩32,034 | +4.01% | 7.1만 |
|---|
| 2026.05.27 | ₩33,898 | ₩34,355 | ₩32,919 | ₩33,071 | -2.44% | 6.3만 |
|---|
| 2026.05.26 | ₩36,125 | ₩38,195 | ₩35,408 | ₩35,632 | -1.37% | 5.5만 |
|---|
| 2026.05.22 | ₩37,400 | ₩38,064 | ₩35,387 | ₩35,522 | -5.02% | 8.8만 |
|---|
| 2026.05.21 | ₩37,386 | ₩39,036 | ₩36,823 | ₩37,845 | +1.23% | 4.8만 |
|---|
| 2026.05.20 | ₩38,164 | ₩39,526 | ₩37,722 | ₩38,178 | +0.04% | 4.4만 |
|---|
| 2026.05.19 | ₩37,561 | ₩39,345 | ₩37,561 | ₩38,021 | +1.23% | 5.5만 |
|---|
| 2026.05.18 | ₩41,343 | ₩42,309 | ₩36,850 | ₩38,746 | -6.28% | 12만 |
|---|
| 2026.05.15 | ₩45,730 | ₩45,730 | ₩42,054 | ₩43,517 | -4.84% | 7.1만 |
|---|
| 2026.05.14 | ₩43,946 | ₩50,264 | ₩42,417 | ₩48,106 | +9.47% | 6.5만 |
|---|
| 2026.05.13 | ₩45,811 | ₩45,811 | ₩42,957 | ₩44,067 | -3.81% | 9.7만 |
|---|
| 2026.05.12 | ₩50,626 | ₩50,774 | ₩45,408 | ₩47,296 | -6.58% | 4.3만 |
|---|
| 2026.05.11 | ₩49,567 | ₩52,987 | ₩47,031 | ₩52,478 | +5.87% | 4.6만 |
|---|
| 2026.05.08 | ₩45,676 | ₩48,654 | ₩45,224 | ₩48,483 | +6.14% | 4.7만 |
|---|
| 2026.05.07 | ₩47,689 | ₩47,715 | ₩44,174 | ₩46,008 | -3.52% | 6.1만 |
|---|
| 2026.05.06 | ₩47,997 | ₩49,379 | ₩46,770 | ₩48,794 | +1.66% | 5.6만 |
|---|
| 2026.05.05 | ₩50,814 | ₩50,814 | ₩47,970 | ₩49,526 | -2.53% | 6만 |
|---|
| 2026.05.04 | ₩46,817 | ₩48,963 | ₩45,743 | ₩48,057 | +2.65% | 5.8만 |
|---|
| 2026.05.01 | ₩43,235 | ₩45,851 | ₩42,698 | ₩45,408 | +5.03% | 5.3만 |
|---|
| 2026.04.30 | ₩38,687 | ₩41,115 | ₩38,365 | ₩40,765 | +5.37% | 3.7만 |
|---|
| 2026.04.29 | ₩40,740 | ₩40,740 | ₩36,910 | ₩37,355 | -8.31% | 8.1만 |
|---|
| 2026.04.28 | ₩40,203 | ₩41,411 | ₩38,439 | ₩41,191 | +2.46% | 6.8만 |
|---|
| 2026.04.27 | ₩43,490 | ₩45,609 | ₩42,256 | ₩42,772 | -1.65% | 2.3만 |
|---|
| 2026.04.24 | ₩45,717 | ₩45,717 | ₩42,913 | ₩43,651 | -4.52% | 2.1만 |
|---|
| 2026.04.23 | ₩46,602 | ₩47,642 | ₩44,047 | ₩44,536 | -4.43% | 4만 |
|---|
| 2026.04.22 | ₩45,864 | ₩49,097 | ₩45,864 | ₩47,487 | +3.54% | 25.2만 |
|---|
| 2026.04.21 | ₩43,906 | ₩45,341 | ₩41,183 | ₩41,290 | -5.96% | 5.6만 |
|---|
| 2026.04.20 | ₩40,646 | ₩44,469 | ₩39,801 | ₩44,406 | +9.25% | 6.1만 |
|---|
| 2026.04.17 | ₩37,346 | ₩45,140 | ₩37,064 | ₩42,645 | +14.19% | 17.7만 |
|---|
| 2026.04.16 | ₩32,892 | ₩35,334 | ₩31,605 | ₩35,334 | +7.42% | 3.9만 |
|---|
| 2026.04.15 | ₩31,739 | ₩33,241 | ₩30,827 | ₩33,096 | +4.28% | 4만 |
|---|
| 2026.04.14 | ₩31,390 | ₩33,523 | ₩31,001 | ₩31,157 | -0.74% | 7.8만 |
|---|
| 2026.04.13 | ₩26,950 | ₩29,277 | ₩26,655 | ₩29,266 | +8.60% | 14.1만 |
|---|
| 2026.04.10 | ₩28,466 | ₩28,640 | ₩27,755 | ₩27,929 | -1.89% | 5.1만 |
|---|
| 2026.04.09 | ₩27,889 | ₩29,190 | ₩27,218 | ₩28,082 | +0.69% | 6.6만 |
|---|
| 2026.04.08 | ₩29,794 | ₩29,941 | ₩27,620 | ₩28,003 | -6.01% | 10.1만 |
|---|
| 2026.04.07 | ₩27,688 | ₩27,688 | ₩25,922 | ₩26,699 | -3.57% | 7.4만 |
|---|
| 2026.04.06 | ₩27,164 | ₩28,352 | ₩26,808 | ₩28,238 | +3.95% | 3.9만 |
|---|
| 2026.04.02 | ₩25,233 | ₩26,319 | ₩23,945 | ₩25,380 | +0.58% | 13.8만 |
|---|
| 2026.04.01 | ₩27,902 | ₩27,902 | ₩26,225 | ₩26,656 | -4.47% | 5만 |
|---|
| 2026.03.31 | ₩26,977 | ₩27,647 | ₩24,884 | ₩27,572 | +2.21% | 5.6만 |
|---|
| 2026.03.30 | ₩28,935 | ₩29,344 | ₩26,158 | ₩26,358 | -8.91% | 6.6만 |
|---|
| 2026.03.27 | ₩29,914 | ₩29,914 | ₩27,124 | ₩28,071 | -6.16% | 3.8만 |
|---|
| 2026.03.26 | ₩32,409 | ₩33,161 | ₩31,052 | ₩31,052 | -4.19% | 4만 |
|---|
| 2026.03.25 | ₩33,711 | ₩35,012 | ₩32,597 | ₩33,214 | -1.47% | 3.9만 |
|---|
| 2026.03.24 | ₩33,509 | ₩34,086 | ₩31,873 | ₩32,599 | -2.72% | 6.2만 |
|---|
| 2026.03.23 | ₩33,536 | ₩34,059 | ₩31,900 | ₩33,410 | -0.38% | 7.9만 |
|---|
| 2026.03.20 | ₩33,898 | ₩34,086 | ₩31,786 | ₩32,443 | -4.29% | 5.5만 |
|---|
| 2026.03.19 | ₩33,053 | ₩34,180 | ₩31,927 | ₩33,645 | +1.79% | 6.8만 |
|---|
| 2026.03.18 | ₩36,622 | ₩37,138 | ₩34,603 | ₩35,025 | -4.36% | 8.4만 |
|---|
| 2026.03.17 | ₩36,809 | ₩39,579 | ₩36,575 | ₩38,594 | +4.85% | 9만 |
|---|
| 2026.03.16 | ₩36,715 | ₩37,842 | ₩35,870 | ₩37,467 | +2.05% | 11만 |
|---|
| 2026.03.13 | ₩35,495 | ₩36,856 | ₩33,898 | ₩34,227 | -3.57% | 11.7만 |
|---|
| 2026.03.12 | ₩33,335 | ₩33,786 | ₩31,880 | ₩33,429 | +0.28% | 8.7만 |
|---|
| 2026.03.11 | ₩34,274 | ₩35,307 | ₩32,490 | ₩33,805 | -1.37% | 5.9만 |
|---|
| 2026.03.10 | ₩35,964 | ₩36,011 | ₩33,335 | ₩34,274 | -4.70% | 7.9만 |
|---|
| 2026.03.09 | ₩33,241 | ₩35,025 | ₩33,053 | ₩34,556 | +3.95% | 6.2만 |
|---|
| 2026.03.06 | ₩33,147 | ₩33,636 | ₩31,551 | ₩32,396 | -2.27% | 12.4만 |
|---|
| 2026.03.05 | ₩37,655 | ₩38,312 | ₩34,462 | ₩35,495 | -5.74% | 8.8만 |
|---|
| 2026.03.04 | ₩36,622 | ₩39,720 | ₩36,622 | ₩38,218 | +4.36% | 6.3만 |
|---|
| 2026.03.03 | ₩33,805 | ₩34,837 | ₩31,457 | ₩33,401 | -1.19% | 5.4만 |
|---|
| 2026.03.02 | ₩31,833 | ₩36,528 | ₩31,833 | ₩35,401 | +11.21% | 11.8만 |
|---|
| 2026.02.27 | ₩32,396 | ₩32,678 | ₩31,457 | ₩32,396 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩33,805 | ₩34,368 | ₩31,645 | ₩33,523 | -0.83% | 8.2만 |
|---|
| 2026.02.25 | ₩32,208 | ₩35,279 | ₩31,739 | ₩34,368 | +6.71% | 9.7만 |
|---|
| 2026.02.24 | ₩29,203 | ₩31,269 | ₩27,701 | ₩30,424 | +4.18% | 11.3만 |
|---|
| 2026.02.23 | ₩32,020 | ₩32,772 | ₩29,955 | ₩30,565 | -4.55% | 6.4만 |
|---|
| 2026.02.20 | ₩33,053 | ₩35,213 | ₩32,584 | ₩33,335 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩29,767 | ₩32,678 | ₩28,922 | ₩32,452 | +9.02% | 5.8만 |
|---|
| 2026.02.18 | ₩32,020 | ₩33,513 | ₩29,861 | ₩30,565 | -4.55% | 6.6만 |
|---|
| 2026.02.17 | ₩32,866 | ₩34,086 | ₩31,363 | ₩32,866 | 0.00% | 5.5만 |
|---|
| 2026.02.13 | ₩31,645 | ₩35,307 | ₩30,950 | ₩34,884 | +10.24% | 6.3만 |
|---|
| 2026.02.12 | ₩32,208 | ₩32,208 | ₩28,734 | ₩29,673 | -7.87% | 10.8만 |
|---|
| 2026.02.11 | ₩34,462 | ₩34,462 | ₩30,518 | ₩31,269 | -9.26% | 6.5만 |
|---|
| 2026.02.10 | ₩35,401 | ₩37,561 | ₩34,837 | ₩34,931 | -1.33% | 11.7만 |
|---|
| 2026.02.09 | ₩32,396 | ₩37,889 | ₩31,081 | ₩37,373 | +15.36% | 9.6만 |
|---|
| 2026.02.06 | ₩27,325 | ₩36,528 | ₩27,184 | ₩35,683 | +30.58% | 17.3만 |
|---|
| 2026.02.05 | ₩30,800 | ₩31,523 | ₩22,255 | ₩23,851 | -22.56% | 17.8만 |
|---|
| 2026.02.04 | ₩36,152 | ₩36,152 | ₩31,175 | ₩35,307 | -2.34% | 12.2만 |
|---|
| 2026.02.03 | ₩42,725 | ₩42,725 | ₩34,650 | ₩38,500 | -9.89% | 11.7만 |
|---|
| 2026.02.02 | ₩42,256 | ₩46,716 | ₩41,364 | ₩42,143 | -0.27% | 4.3만 |
|---|
| 2026.01.30 | ₩42,256 | ₩48,716 | ₩41,880 | ₩48,021 | +13.64% | 5.1만 |
|---|
| 2026.01.29 | ₩52,773 | ₩52,773 | ₩41,645 | ₩43,946 | -16.73% | 12.4만 |
|---|
| 2026.01.28 | ₩58,219 | ₩58,595 | ₩53,524 | ₩54,463 | -6.45% | 4만 |
|---|
| 2026.01.27 | ₩56,341 | ₩57,280 | ₩54,181 | ₩57,280 | +1.67% | 6.4만 |
|---|
| 2026.01.26 | ₩55,731 | ₩58,407 | ₩55,026 | ₩56,350 | +1.11% | 5.3만 |
|---|
| 2026.01.23 | ₩56,341 | ₩61,693 | ₩54,838 | ₩57,843 | +2.67% | 5.6만 |
|---|
| 2026.01.22 | ₩58,219 | ₩58,548 | ₩55,468 | ₩56,529 | -2.90% | 4.4만 |
|---|
| 2026.01.21 | ₩56,998 | ₩59,346 | ₩53,383 | ₩58,219 | +2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩60,097 | ₩60,520 | ₩55,918 | ₩56,904 | -5.31% | 9.2만 |
|---|
| 2026.01.16 | ₩65,449 | ₩66,388 | ₩61,787 | ₩66,294 | +1.29% | 11.8만 |
|---|
| 2026.01.15 | ₩70,520 | ₩70,520 | ₩64,651 | ₩64,792 | -8.12% | 5.6만 |
|---|
| 2026.01.14 | ₩69,018 | ₩78,032 | ₩68,172 | ₩70,238 | +1.77% | 10만 |
|---|
| 2026.01.13 | ₩61,459 | ₩67,421 | ₩60,426 | ₩67,046 | +9.09% | 14.3만 |
|---|
| 2026.01.12 | ₩56,998 | ₩60,942 | ₩55,505 | ₩60,003 | +5.27% | 7.9만 |
|---|
| 2026.01.09 | ₩62,820 | ₩63,008 | ₩55,402 | ₩56,998 | -9.27% | 11.8만 |
|---|
| 2026.01.08 | ₩59,158 | ₩64,886 | ₩57,280 | ₩63,008 | +6.51% | 7.5만 |
|---|
| 2026.01.07 | ₩61,036 | ₩65,262 | ₩58,397 | ₩60,097 | -1.54% | 5.7만 |
|---|
| 2026.01.06 | ₩64,886 | ₩64,886 | ₩56,529 | ₩59,252 | -8.68% | 10.2만 |
|---|
| 2026.01.05 | ₩62,726 | ₩65,074 | ₩61,224 | ₩63,384 | +1.05% | 6.1만 |
|---|
| 2026.01.02 | ₩56,435 | ₩60,566 | ₩53,336 | ₩58,407 | +3.49% | 4.5만 |
|---|
| 2025.12.31 | ₩57,656 | ₩57,759 | ₩54,557 | ₩54,932 | -4.72% | 5만 |
|---|
| 2025.12.30 | ₩58,595 | ₩60,566 | ₩57,280 | ₩58,407 | -0.32% | 3.2만 |
|---|
| 2025.12.29 | ₩59,721 | ₩62,632 | ₩57,937 | ₩58,031 | -2.83% | 3.6만 |
|---|
| 2025.12.26 | ₩61,224 | ₩61,224 | ₩56,754 | ₩60,191 | -1.69% | 2.7만 |
|---|
| 2025.12.24 | ₩58,970 | ₩60,341 | ₩57,609 | ₩60,106 | +1.93% | 2만 |
|---|
| 2025.12.23 | ₩63,571 | ₩63,731 | ₩59,487 | ₩60,473 | -4.87% | 5.1만 |
|---|
| 2025.12.22 | ₩67,656 | ₩68,830 | ₩64,510 | ₩64,792 | -4.23% | 3.5만 |
|---|
| 2025.12.19 | ₩63,947 | ₩67,140 | ₩62,679 | ₩64,604 | +1.03% | 3.7만 |
|---|
| 2025.12.18 | ₩67,140 | ₩68,501 | ₩59,627 | ₩60,003 | -10.63% | 4.5만 |
|---|
| 2025.12.17 | ₩67,703 | ₩69,816 | ₩61,787 | ₩61,975 | -8.46% | 8.2만 |
|---|
| 2025.12.16 | ₩66,013 | ₩70,774 | ₩64,135 | ₩68,172 | +3.27% | 3.1만 |
|---|
| 2025.12.15 | ₩75,027 | ₩75,290 | ₩63,055 | ₩64,041 | -14.64% | 5.5만 |
|---|
| 2025.12.12 | ₩79,910 | ₩81,178 | ₩75,215 | ₩75,403 | -5.64% | 2.1만 |
|---|
| 2025.12.11 | ₩77,187 | ₩80,004 | ₩70,802 | ₩80,004 | +3.65% | 3.5만 |
|---|
| 2025.12.10 | ₩83,948 | ₩84,511 | ₩78,840 | ₩80,567 | -4.03% | 6만 |
|---|
| 2025.12.09 | ₩80,098 | ₩92,690 | ₩79,347 | ₩85,920 | +7.27% | 6.2만 |
|---|
| 2025.12.08 | ₩80,755 | ₩83,385 | ₩77,375 | ₩81,882 | +1.40% | 7.7만 |
|---|
| 2025.12.05 | ₩81,882 | ₩82,446 | ₩75,872 | ₩78,502 | -4.13% | 5.9만 |
|---|
| 2025.12.04 | ₩83,385 | ₩85,826 | ₩80,004 | ₩82,633 | -0.90% | 4.6만 |
|---|
| 2025.12.03 | ₩80,755 | ₩85,638 | ₩77,563 | ₩84,324 | +4.42% | 6.8만 |
|---|
| 2025.12.02 | ₩81,882 | ₩89,770 | ₩81,882 | ₩86,014 | +5.05% | 6.8만 |
|---|
| 2025.12.01 | ₩74,370 | ₩76,999 | ₩63,102 | ₩76,624 | +3.03% | 7.1만 |
|---|
| 2025.11.28 | ₩85,638 | ₩88,267 | ₩79,628 | ₩81,131 | -5.26% | 6.7만 |
|---|
| 2025.11.26 | ₩78,502 | ₩84,098 | ₩76,135 | ₩80,755 | +2.87% | 3.7만 |
|---|
| 2025.11.25 | ₩80,004 | ₩82,183 | ₩75,497 | ₩78,502 | -1.88% | 5.2만 |
|---|
| 2025.11.24 | ₩78,877 | ₩84,511 | ₩73,619 | ₩84,136 | +6.67% | 6.7만 |
|---|
| 2025.11.21 | ₩78,502 | ₩86,014 | ₩74,370 | ₩76,436 | -2.63% | 10.3만 |
|---|
| 2025.11.20 | ₩97,282 | ₩98,033 | ₩77,375 | ₩82,258 | -15.44% | 8.5만 |
|---|
| 2025.11.19 | ₩109,301 | ₩109,527 | ₩86,953 | ₩91,648 | -16.15% | 8.9만 |
|---|
| 2025.11.18 | ₩105,170 | ₩122,072 | ₩105,170 | ₩115,687 | +10.00% | 4.5만 |
|---|
| 2025.11.17 | ₩107,799 | ₩113,433 | ₩98,784 | ₩105,170 | -2.44% | 5.2만 |
|---|
| 2025.11.14 | ₩110,804 | ₩119,706 | ₩103,292 | ₩108,926 | -1.69% | 7.6만 |
|---|
| 2025.11.13 | ₩137,847 | ₩140,477 | ₩117,940 | ₩119,443 | -13.35% | 4.8만 |
|---|
| 2025.11.12 | ₩152,872 | ₩152,872 | ₩132,965 | ₩138,974 | -9.09% | 3.5만 |
|---|
| 2025.11.11 | ₩155,876 | ₩158,318 | ₩148,364 | ₩149,491 | -4.10% | 2만 |
|---|
| 2025.11.10 | ₩173,530 | ₩173,906 | ₩153,247 | ₩158,130 | -8.87% | 3.7만 |
|---|
| 2025.11.07 | ₩146,486 | ₩165,267 | ₩137,397 | ₩164,515 | +12.31% | 13.1만 |
|---|
| 2025.11.06 | ₩181,418 | ₩181,418 | ₩158,130 | ₩160,759 | -11.39% | 3.2만 |
|---|
| 2025.11.05 | ₩179,915 | ₩185,549 | ₩174,281 | ₩185,174 | +2.92% | 2만 |
|---|
| 2025.11.04 | ₩190,432 | ₩194,489 | ₩177,286 | ₩178,413 | -6.31% | 2.7만 |
|---|
| 2025.11.03 | ₩204,330 | ₩211,091 | ₩197,193 | ₩204,330 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩210,339 | ₩219,730 | ₩201,362 | ₩211,091 | +0.36% | 2.1만 |
|---|
| 2025.10.30 | ₩213,344 | ₩213,720 | ₩187,803 | ₩188,179 | -11.80% | 2.9만 |
|---|
| 2025.10.29 | ₩234,003 | ₩236,256 | ₩218,227 | ₩221,232 | -5.46% | 3.5만 |
|---|
| 2025.10.28 | ₩254,285 | ₩256,689 | ₩237,759 | ₩238,885 | -6.06% | 1.5만 |
|---|
| 2025.10.27 | ₩259,919 | ₩260,671 | ₩251,280 | ₩254,285 | -2.17% | 4.5만 |
|---|
| 2025.10.24 | ₩246,398 | ₩247,524 | ₩240,012 | ₩245,496 | -0.37% | 9.6천 |
|---|
| 2025.10.23 | ₩237,759 | ₩242,641 | ₩227,429 | ₩237,383 | -0.16% | 1.9만 |
|---|
| 2025.10.22 | ₩250,154 | ₩256,051 | ₩223,861 | ₩231,373 | -7.51% | 2.2만 |
|---|
| 2025.10.21 | ₩253,534 | ₩271,563 | ₩251,656 | ₩265,929 | +4.89% | 1.4만 |
|---|
| 2025.10.20 | ₩259,544 | ₩271,188 | ₩255,412 | ₩258,793 | -0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩231,749 | ₩252,407 | ₩231,749 | ₩247,900 | +6.97% | 1.9만 |
|---|
| 2025.10.16 | ₩266,680 | ₩268,934 | ₩235,805 | ₩238,885 | -10.42% | 3.1만 |
|---|
| 2025.10.15 | ₩272,690 | ₩280,578 | ₩258,793 | ₩261,046 | -4.27% | 2.1만 |
|---|
| 2025.10.14 | ₩272,690 | ₩291,583 | ₩265,929 | ₩273,441 | +0.28% | 2.1만 |
|---|
| 2025.10.13 | ₩283,207 | ₩296,353 | ₩273,817 | ₩295,978 | +4.51% | 2.5만 |
|---|
| 2025.10.10 | ₩313,631 | ₩313,631 | ₩275,507 | ₩278,700 | -11.14% | 2.6만 |
|---|