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 | ₩19,772 | ₩20,468 | ₩18,863 | ₩19,786 | +0.07% | 5.9만 |
| 2026.10.08 | ₩18,796 | ₩19,411 | ₩18,154 | ₩19,098 | +1.61% | 9.2만 |
| 2026.10.07 | ₩20,522 | ₩20,522 | ₩19,304 | ₩19,518 | -4.89% | 22.4만 |
| 2026.10.06 | ₩22,769 | ₩23,318 | ₩22,107 | ₩22,394 | -1.65% | 8.4만 |
| 2026.10.05 | ₩22,448 | ₩22,729 | ₩21,338 | ₩22,306 | -0.63% | 8.8만 |
| 2026.10.02 | ₩22,408 | ₩23,109 | ₩20,321 | ₩21,239 | -5.22% | 7.2만 |
| 2026.10.01 | ₩19,772 | ₩21,471 | ₩19,558 | ₩21,304 | +7.75% | 10.1만 |
| 2026.09.30 | ₩21,351 | ₩21,833 | ₩19,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,594 |
| -8.23% |
| 6만 |
| 2026.09.29 | ₩21,672 | ₩21,672 | ₩19,532 | ₩20,001 | -7.71% | 5.7만 |
|---|
| 2026.09.28 | ₩20,736 | ₩21,565 | ₩20,267 | ₩20,588 | -0.71% | 4만 |
|---|
| 2026.09.25 | ₩21,953 | ₩21,953 | ₩20,736 | ₩21,025 | -4.23% | 5.7만 |
|---|
| 2026.09.24 | ₩21,565 | ₩22,341 | ₩20,936 | ₩21,747 | +0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩23,103 | ₩23,478 | ₩21,792 | ₩21,993 | -4.81% | 9.8만 |
|---|
| 2026.09.22 | ₩23,358 | ₩24,214 | ₩23,244 | ₩23,244 | -0.49% | 9.7만 |
|---|
| 2026.09.21 | ₩22,849 | ₩23,792 | ₩22,730 | ₩23,612 | +3.34% | 18만 |
|---|
| 2026.09.18 | ₩16,843 | ₩20,281 | ₩16,762 | ₩20,281 | +20.41% | 19.7만 |
|---|
| 2026.09.17 | ₩15,478 | ₩16,093 | ₩15,104 | ₩15,960 | +3.11% | 10.1만 |
|---|
| 2026.09.16 | ₩15,358 | ₩15,438 | ₩14,060 | ₩14,675 | -4.44% | 24.6만 |
|---|
| 2026.09.15 | ₩15,920 | ₩16,254 | ₩14,555 | ₩15,518 | -2.52% | 18.1만 |
|---|
| 2026.09.14 | ₩15,853 | ₩17,150 | ₩15,853 | ₩17,075 | +7.71% | 7.4만 |
|---|
| 2026.09.11 | ₩15,799 | ₩17,391 | ₩15,479 | ₩15,866 | +0.42% | 10.8만 |
|---|
| 2026.09.10 | ₩15,304 | ₩16,000 | ₩14,930 | ₩15,342 | +0.24% | 8.5만 |
|---|
| 2026.09.09 | ₩18,448 | ₩18,448 | ₩16,294 | ₩16,308 | -11.60% | 8.5만 |
|---|
| 2026.09.08 | ₩18,154 | ₩18,154 | ₩17,057 | ₩17,338 | -4.50% | 9.9만 |
|---|
| 2026.09.04 | ₩17,311 | ₩19,110 | ₩17,311 | ₩18,848 | +8.88% | 8.5만 |
|---|
| 2026.09.03 | ₩15,893 | ₩19,264 | ₩15,813 | ₩19,264 | +21.21% | 26.4만 |
|---|
| 2026.09.02 | ₩14,943 | ₩15,077 | ₩14,381 | ₩14,716 | -1.52% | 5.9만 |
|---|
| 2026.09.01 | ₩16,027 | ₩16,294 | ₩15,117 | ₩15,318 | -4.42% | 13.8만 |
|---|
| 2026.08.31 | ₩16,281 | ₩17,177 | ₩15,532 | ₩17,124 | +5.18% | 9.7만 |
|---|
| 2026.08.28 | ₩17,739 | ₩18,020 | ₩15,633 | ₩15,889 | -10.43% | 14.1만 |
|---|
| 2026.08.27 | ₩16,281 | ₩18,976 | ₩16,053 | ₩18,461 | +13.39% | 14.4만 |
|---|
| 2026.08.26 | ₩15,706 | ₩16,093 | ₩15,204 | ₩15,719 | +0.09% | 8.1만 |
|---|
| 2026.08.25 | ₩14,889 | ₩16,883 | ₩14,803 | ₩16,508 | +10.87% | 16만 |
|---|
| 2026.08.24 | ₩15,318 | ₩16,722 | ₩14,983 | ₩15,652 | +2.18% | 24.6만 |
|---|
| 2026.08.21 | ₩15,050 | ₩15,465 | ₩14,388 | ₩14,849 | -1.33% | 12.8만 |
|---|
| 2026.08.20 | ₩13,859 | ₩13,913 | ₩12,856 | ₩13,592 | -1.93% | 20.6만 |
|---|
| 2026.08.19 | ₩10,341 | ₩12,415 | ₩10,341 | ₩11,987 | +15.91% | 23.1만 |
|---|
| 2026.08.18 | ₩10,742 | ₩10,956 | ₩10,100 | ₩10,100 | -5.98% | 9.3만 |
|---|
| 2026.08.17 | ₩10,341 | ₩11,110 | ₩10,261 | ₩11,033 | +6.69% | 10.1만 |
|---|
| 2026.08.14 | ₩10,756 | ₩10,756 | ₩10,033 | ₩10,266 | -4.55% | 35.3만 |
|---|
| 2026.08.13 | ₩10,702 | ₩11,505 | ₩10,589 | ₩11,237 | +5.00% | 16.4만 |
|---|
| 2026.08.12 | ₩11,211 | ₩11,257 | ₩10,622 | ₩10,718 | -4.39% | 6.8만 |
|---|
| 2026.08.11 | ₩11,277 | ₩11,572 | ₩10,890 | ₩11,015 | -2.33% | 4.7만 |
|---|
| 2026.08.10 | ₩11,706 | ₩11,973 | ₩11,055 | ₩11,277 | -3.66% | 11.8만 |
|---|
| 2026.08.07 | ₩11,839 | ₩12,457 | ₩11,251 | ₩11,720 | -1.01% | 7.8만 |
|---|
| 2026.08.06 | ₩11,023 | ₩11,411 | ₩10,876 | ₩11,177 | +1.40% | 4.5만 |
|---|
| 2026.08.05 | ₩11,105 | ₩11,532 | ₩11,035 | ₩11,371 | +2.40% | 4.8만 |
|---|
| 2026.08.04 | ₩10,635 | ₩11,425 | ₩10,568 | ₩11,401 | +7.19% | 10.9만 |
|---|
| 2026.08.03 | ₩10,408 | ₩10,970 | ₩10,154 | ₩10,833 | +4.09% | 6.9만 |
|---|
| 2026.07.31 | ₩10,742 | ₩10,876 | ₩9,619 | ₩10,542 | -1.87% | 8.2만 |
|---|
| 2026.07.30 | ₩10,675 | ₩11,276 | ₩10,619 | ₩11,195 | +4.86% | 4.9만 |
|---|
| 2026.07.29 | ₩11,023 | ₩11,665 | ₩10,395 | ₩10,395 | -5.70% | 7.2만 |
|---|
| 2026.07.28 | ₩11,023 | ₩11,478 | ₩10,475 | ₩11,101 | +0.70% | 5.3만 |
|---|
| 2026.07.27 | ₩10,742 | ₩11,652 | ₩10,729 | ₩11,572 | +7.72% | 5만 |
|---|
| 2026.07.24 | ₩10,609 | ₩10,609 | ₩9,833 | ₩10,290 | -3.00% | 6.5만 |
|---|
| 2026.07.23 | ₩11,197 | ₩11,237 | ₩10,341 | ₩10,630 | -5.07% | 9.8만 |
|---|
| 2026.07.22 | ₩11,746 | ₩12,013 | ₩11,371 | ₩11,746 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,187 | ₩12,789 | ₩11,866 | ₩12,245 | +0.47% | 13만 |
|---|
| 2026.07.20 | ₩10,997 | ₩11,987 | ₩10,916 | ₩11,445 | +4.08% | 5.4만 |
|---|
| 2026.07.17 | ₩10,033 | ₩10,983 | ₩9,839 | ₩10,916 | +8.80% | 5.6만 |
|---|
| 2026.07.16 | ₩10,836 | ₩10,943 | ₩10,515 | ₩10,665 | -1.58% | 4.7만 |
|---|
| 2026.07.15 | ₩11,719 | ₩12,040 | ₩11,063 | ₩11,269 | -3.84% | 7.8만 |
|---|
| 2026.07.14 | ₩10,836 | ₩11,411 | ₩10,655 | ₩11,383 | +5.05% | 6.4만 |
|---|
| 2026.07.13 | ₩10,234 | ₩10,582 | ₩9,960 | ₩10,322 | +0.86% | 8.7만 |
|---|
| 2026.07.10 | ₩11,639 | ₩11,759 | ₩10,622 | ₩10,823 | -7.01% | 7.2만 |
|---|
| 2026.07.09 | ₩10,555 | ₩11,224 | ₩10,488 | ₩10,675 | +1.14% | 6.7만 |
|---|
| 2026.07.08 | ₩10,595 | ₩10,836 | ₩10,174 | ₩10,622 | +0.25% | 9만 |
|---|
| 2026.07.07 | ₩11,960 | ₩12,655 | ₩11,410 | ₩11,477 | -4.04% | 7.3만 |
|---|
| 2026.07.06 | ₩11,184 | ₩12,976 | ₩10,876 | ₩12,249 | +9.52% | 7.5만 |
|---|
| 2026.07.02 | ₩11,786 | ₩12,883 | ₩11,558 | ₩12,201 | +3.52% | 19.7만 |
|---|
| 2026.07.01 | ₩9,659 | ₩11,632 | ₩9,512 | ₩10,733 | +11.12% | 8.5만 |
|---|
| 2026.06.30 | ₩9,525 | ₩9,900 | ₩8,963 | ₩9,632 | +1.12% | 38.6만 |
|---|
| 2026.06.29 | ₩9,525 | ₩11,077 | ₩8,950 | ₩10,809 | +13.48% | 12.9만 |
|---|
| 2026.06.26 | ₩8,990 | ₩9,859 | ₩8,736 | ₩8,816 | -1.93% | 11만 |
|---|
| 2026.06.25 | ₩11,746 | ₩11,746 | ₩9,338 | ₩9,445 | -19.59% | 36만 |
|---|
| 2026.06.24 | ₩13,900 | ₩13,926 | ₩11,152 | ₩11,627 | -16.35% | 14.7만 |
|---|
| 2026.06.23 | ₩15,037 | ₩15,358 | ₩14,341 | ₩14,395 | -4.27% | 10.4만 |
|---|
| 2026.06.22 | ₩17,873 | ₩18,180 | ₩15,344 | ₩15,866 | -11.23% | 8.5만 |
|---|
| 2026.06.18 | ₩18,287 | ₩18,287 | ₩15,331 | ₩16,730 | -8.52% | 14.7만 |
|---|
| 2026.06.17 | ₩19,973 | ₩20,481 | ₩17,913 | ₩17,993 | -9.91% | 9.2만 |
|---|
| 2026.06.16 | ₩21,846 | ₩22,448 | ₩20,093 | ₩20,095 | -8.02% | 10.6만 |
|---|
| 2026.06.15 | ₩23,210 | ₩23,906 | ₩22,354 | ₩22,381 | -3.57% | 6.7만 |
|---|
| 2026.06.12 | ₩19,184 | ₩21,632 | ₩18,582 | ₩20,334 | +6.00% | 14.8만 |
|---|
| 2026.06.11 | ₩18,140 | ₩19,545 | ₩17,485 | ₩19,402 | +6.95% | 9.1만 |
|---|
| 2026.06.10 | ₩18,194 | ₩19,438 | ₩17,966 | ₩18,033 | -0.88% | 14.5만 |
|---|
| 2026.06.09 | ₩20,655 | ₩21,204 | ₩17,826 | ₩18,716 | -9.39% | 20.4만 |
|---|
| 2026.06.08 | ₩21,685 | ₩22,394 | ₩20,629 | ₩21,873 | +0.86% | 6.3만 |
|---|
| 2026.06.05 | ₩21,097 | ₩21,482 | ₩17,953 | ₩19,933 | -5.52% | 16.3만 |
|---|
| 2026.06.04 | ₩22,515 | ₩23,812 | ₩21,966 | ₩22,889 | +1.66% | 8만 |
|---|
| 2026.06.03 | ₩25,297 | ₩26,121 | ₩21,926 | ₩22,127 | -12.53% | 13.2만 |
|---|
| 2026.06.02 | ₩28,428 | ₩28,428 | ₩25,050 | ₩26,127 | -8.09% | 17.9만 |
|---|
| 2026.06.01 | ₩31,344 | ₩32,722 | ₩29,391 | ₩31,275 | -0.22% | 5.4만 |
|---|
| 2026.05.29 | ₩30,876 | ₩35,939 | ₩30,503 | ₩34,947 | +13.18% | 5.3만 |
|---|
| 2026.05.28 | ₩30,715 | ₩32,595 | ₩28,843 | ₩31,946 | +4.01% | 7.1만 |
|---|
| 2026.05.27 | ₩33,806 | ₩34,261 | ₩32,829 | ₩32,980 | -2.44% | 6.3만 |
|---|
| 2026.05.26 | ₩36,026 | ₩38,091 | ₩35,311 | ₩35,534 | -1.37% | 5.5만 |
|---|
| 2026.05.22 | ₩37,297 | ₩37,960 | ₩35,291 | ₩35,424 | -5.02% | 8.8만 |
|---|
| 2026.05.21 | ₩37,284 | ₩38,929 | ₩36,722 | ₩37,741 | +1.23% | 4.8만 |
|---|
| 2026.05.20 | ₩38,060 | ₩39,418 | ₩37,618 | ₩38,073 | +0.04% | 4.4만 |
|---|
| 2026.05.19 | ₩37,458 | ₩39,237 | ₩37,458 | ₩37,917 | +1.23% | 5.5만 |
|---|
| 2026.05.18 | ₩41,230 | ₩42,194 | ₩36,749 | ₩38,640 | -6.28% | 12만 |
|---|
| 2026.05.15 | ₩45,605 | ₩45,605 | ₩41,939 | ₩43,398 | -4.84% | 7.1만 |
|---|
| 2026.05.14 | ₩43,826 | ₩50,127 | ₩42,301 | ₩47,974 | +9.47% | 6.5만 |
|---|
| 2026.05.13 | ₩45,685 | ₩45,685 | ₩42,840 | ₩43,946 | -3.81% | 9.7만 |
|---|
| 2026.05.12 | ₩50,488 | ₩50,635 | ₩45,284 | ₩47,166 | -6.58% | 4.3만 |
|---|
| 2026.05.11 | ₩49,431 | ₩52,842 | ₩46,903 | ₩52,334 | +5.87% | 4.6만 |
|---|
| 2026.05.08 | ₩45,551 | ₩48,521 | ₩45,101 | ₩48,350 | +6.14% | 4.7만 |
|---|
| 2026.05.07 | ₩47,558 | ₩47,585 | ₩44,053 | ₩45,882 | -3.52% | 6.1만 |
|---|
| 2026.05.06 | ₩47,866 | ₩49,244 | ₩46,642 | ₩48,660 | +1.66% | 5.6만 |
|---|
| 2026.05.05 | ₩50,675 | ₩50,675 | ₩47,839 | ₩49,391 | -2.53% | 6만 |
|---|
| 2026.05.04 | ₩46,689 | ₩48,829 | ₩45,618 | ₩47,926 | +2.65% | 5.8만 |
|---|
| 2026.05.01 | ₩43,117 | ₩45,725 | ₩42,582 | ₩45,284 | +5.03% | 5.3만 |
|---|
| 2026.04.30 | ₩38,582 | ₩41,003 | ₩38,261 | ₩40,654 | +5.37% | 3.7만 |
|---|
| 2026.04.29 | ₩40,628 | ₩40,628 | ₩36,809 | ₩37,253 | -8.31% | 8.1만 |
|---|
| 2026.04.28 | ₩40,093 | ₩41,297 | ₩38,334 | ₩41,078 | +2.46% | 6.8만 |
|---|
| 2026.04.27 | ₩43,371 | ₩45,485 | ₩42,140 | ₩42,655 | -1.65% | 2.3만 |
|---|
| 2026.04.24 | ₩45,592 | ₩45,592 | ₩42,796 | ₩43,531 | -4.52% | 2.1만 |
|---|
| 2026.04.23 | ₩46,474 | ₩47,511 | ₩43,926 | ₩44,414 | -4.43% | 4만 |
|---|
| 2026.04.22 | ₩45,739 | ₩48,963 | ₩45,739 | ₩47,357 | +3.54% | 25.2만 |
|---|
| 2026.04.21 | ₩43,786 | ₩45,217 | ₩41,070 | ₩41,177 | -5.96% | 5.6만 |
|---|
| 2026.04.20 | ₩40,535 | ₩44,347 | ₩39,692 | ₩44,285 | +9.25% | 6.1만 |
|---|
| 2026.04.17 | ₩37,244 | ₩45,016 | ₩36,963 | ₩42,528 | +14.19% | 17.7만 |
|---|
| 2026.04.16 | ₩32,802 | ₩35,237 | ₩31,518 | ₩35,237 | +7.42% | 3.9만 |
|---|
| 2026.04.15 | ₩31,652 | ₩33,150 | ₩30,742 | ₩33,006 | +4.28% | 4만 |
|---|
| 2026.04.14 | ₩31,304 | ₩33,431 | ₩30,916 | ₩31,071 | -0.74% | 7.8만 |
|---|
| 2026.04.13 | ₩26,876 | ₩29,197 | ₩26,582 | ₩29,186 | +8.60% | 14.1만 |
|---|
| 2026.04.10 | ₩28,388 | ₩28,562 | ₩27,679 | ₩27,853 | -1.89% | 5.1만 |
|---|
| 2026.04.09 | ₩27,812 | ₩29,110 | ₩27,144 | ₩28,005 | +0.69% | 6.6만 |
|---|
| 2026.04.08 | ₩29,712 | ₩29,859 | ₩27,545 | ₩27,926 | -6.01% | 10.1만 |
|---|
| 2026.04.07 | ₩27,612 | ₩27,612 | ₩25,851 | ₩26,626 | -3.57% | 7.4만 |
|---|
| 2026.04.06 | ₩27,090 | ₩28,274 | ₩26,734 | ₩28,160 | +3.95% | 3.9만 |
|---|
| 2026.04.02 | ₩25,164 | ₩26,247 | ₩23,879 | ₩25,311 | +0.58% | 13.8만 |
|---|
| 2026.04.01 | ₩27,826 | ₩27,826 | ₩26,154 | ₩26,583 | -4.47% | 5만 |
|---|
| 2026.03.31 | ₩26,903 | ₩27,572 | ₩24,816 | ₩27,497 | +2.21% | 5.6만 |
|---|
| 2026.03.30 | ₩28,856 | ₩29,264 | ₩26,087 | ₩26,286 | -8.91% | 6.6만 |
|---|
| 2026.03.27 | ₩29,832 | ₩29,832 | ₩27,050 | ₩27,994 | -6.16% | 3.8만 |
|---|
| 2026.03.26 | ₩32,321 | ₩33,070 | ₩30,967 | ₩30,967 | -4.19% | 4만 |
|---|
| 2026.03.25 | ₩33,618 | ₩34,916 | ₩32,508 | ₩33,123 | -1.47% | 3.9만 |
|---|
| 2026.03.24 | ₩33,418 | ₩33,993 | ₩31,786 | ₩32,509 | -2.72% | 6.2만 |
|---|
| 2026.03.23 | ₩33,445 | ₩33,966 | ₩31,812 | ₩33,319 | -0.38% | 7.9만 |
|---|
| 2026.03.20 | ₩33,806 | ₩33,993 | ₩31,699 | ₩32,354 | -4.29% | 5.5만 |
|---|
| 2026.03.19 | ₩32,963 | ₩34,087 | ₩31,839 | ₩33,553 | +1.79% | 6.8만 |
|---|
| 2026.03.18 | ₩36,521 | ₩37,036 | ₩34,508 | ₩34,929 | -4.36% | 8.4만 |
|---|
| 2026.03.17 | ₩36,709 | ₩39,471 | ₩36,475 | ₩38,488 | +4.85% | 9만 |
|---|
| 2026.03.16 | ₩36,615 | ₩37,739 | ₩35,772 | ₩37,364 | +2.05% | 11만 |
|---|
| 2026.03.13 | ₩35,398 | ₩36,756 | ₩33,806 | ₩34,133 | -3.57% | 11.7만 |
|---|
| 2026.03.12 | ₩33,244 | ₩33,693 | ₩31,792 | ₩33,337 | +0.28% | 8.7만 |
|---|
| 2026.03.11 | ₩34,180 | ₩35,210 | ₩32,401 | ₩33,712 | -1.37% | 5.9만 |
|---|
| 2026.03.10 | ₩35,866 | ₩35,913 | ₩33,244 | ₩34,180 | -4.70% | 7.9만 |
|---|
| 2026.03.09 | ₩33,150 | ₩34,929 | ₩32,963 | ₩34,461 | +3.95% | 6.2만 |
|---|
| 2026.03.06 | ₩33,057 | ₩33,543 | ₩31,465 | ₩32,307 | -2.27% | 12.4만 |
|---|
| 2026.03.05 | ₩37,551 | ₩38,207 | ₩34,368 | ₩35,398 | -5.74% | 8.8만 |
|---|
| 2026.03.04 | ₩36,521 | ₩39,612 | ₩36,521 | ₩38,113 | +4.36% | 6.3만 |
|---|
| 2026.03.03 | ₩33,712 | ₩34,742 | ₩31,371 | ₩33,309 | -1.19% | 5.4만 |
|---|
| 2026.03.02 | ₩31,746 | ₩36,428 | ₩31,746 | ₩35,304 | +11.21% | 11.8만 |
|---|
| 2026.02.27 | ₩32,307 | ₩32,588 | ₩31,371 | ₩32,307 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩33,712 | ₩34,274 | ₩31,558 | ₩33,431 | -0.83% | 8.2만 |
|---|
| 2026.02.25 | ₩32,120 | ₩35,182 | ₩31,652 | ₩34,274 | +6.71% | 9.7만 |
|---|
| 2026.02.24 | ₩29,123 | ₩31,184 | ₩27,625 | ₩30,341 | +4.18% | 11.3만 |
|---|
| 2026.02.23 | ₩31,933 | ₩32,682 | ₩29,873 | ₩30,481 | -4.55% | 6.4만 |
|---|
| 2026.02.20 | ₩32,963 | ₩35,117 | ₩32,495 | ₩33,244 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩29,685 | ₩32,588 | ₩28,843 | ₩32,364 | +9.02% | 5.8만 |
|---|
| 2026.02.18 | ₩31,933 | ₩33,422 | ₩29,779 | ₩30,481 | -4.55% | 6.6만 |
|---|
| 2026.02.17 | ₩32,776 | ₩33,993 | ₩31,277 | ₩32,776 | 0.00% | 5.5만 |
|---|
| 2026.02.13 | ₩31,558 | ₩35,210 | ₩30,865 | ₩34,789 | +10.24% | 6.3만 |
|---|
| 2026.02.12 | ₩32,120 | ₩32,120 | ₩28,655 | ₩29,592 | -7.87% | 10.8만 |
|---|
| 2026.02.11 | ₩34,368 | ₩34,368 | ₩30,434 | ₩31,184 | -9.26% | 6.5만 |
|---|
| 2026.02.10 | ₩35,304 | ₩37,458 | ₩34,742 | ₩34,836 | -1.33% | 11.7만 |
|---|
| 2026.02.09 | ₩32,307 | ₩37,786 | ₩30,996 | ₩37,271 | +15.36% | 9.6만 |
|---|
| 2026.02.06 | ₩27,251 | ₩36,428 | ₩27,110 | ₩35,585 | +30.58% | 17.3만 |
|---|
| 2026.02.05 | ₩30,715 | ₩31,436 | ₩22,194 | ₩23,786 | -22.56% | 17.8만 |
|---|
| 2026.02.04 | ₩36,053 | ₩36,053 | ₩31,090 | ₩35,210 | -2.34% | 12.2만 |
|---|
| 2026.02.03 | ₩42,608 | ₩42,608 | ₩34,555 | ₩38,394 | -9.89% | 11.7만 |
|---|
| 2026.02.02 | ₩42,140 | ₩46,588 | ₩41,250 | ₩42,028 | -0.27% | 4.3만 |
|---|
| 2026.01.30 | ₩42,140 | ₩48,583 | ₩41,765 | ₩47,890 | +13.64% | 5.1만 |
|---|
| 2026.01.29 | ₩52,628 | ₩52,628 | ₩41,531 | ₩43,826 | -16.73% | 12.4만 |
|---|
| 2026.01.28 | ₩58,060 | ₩58,434 | ₩53,377 | ₩54,314 | -6.45% | 4만 |
|---|
| 2026.01.27 | ₩56,187 | ₩57,123 | ₩54,033 | ₩57,123 | +1.67% | 6.4만 |
|---|
| 2026.01.26 | ₩55,578 | ₩58,247 | ₩54,876 | ₩56,196 | +1.11% | 5.3만 |
|---|
| 2026.01.23 | ₩56,187 | ₩61,525 | ₩54,688 | ₩57,685 | +2.67% | 5.6만 |
|---|
| 2026.01.22 | ₩58,060 | ₩58,387 | ₩55,316 | ₩56,374 | -2.90% | 4.4만 |
|---|
| 2026.01.21 | ₩56,842 | ₩59,183 | ₩53,237 | ₩58,060 | +2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩59,933 | ₩60,354 | ₩55,765 | ₩56,749 | -5.31% | 9.2만 |
|---|
| 2026.01.16 | ₩65,270 | ₩66,207 | ₩61,618 | ₩66,113 | +1.29% | 11.8만 |
|---|
| 2026.01.15 | ₩70,327 | ₩70,327 | ₩64,474 | ₩64,615 | -8.12% | 5.6만 |
|---|
| 2026.01.14 | ₩68,829 | ₩77,819 | ₩67,986 | ₩70,046 | +1.77% | 10만 |
|---|
| 2026.01.13 | ₩61,290 | ₩67,237 | ₩60,260 | ₩66,862 | +9.09% | 14.3만 |
|---|
| 2026.01.12 | ₩56,842 | ₩60,775 | ₩55,353 | ₩59,839 | +5.27% | 7.9만 |
|---|
| 2026.01.09 | ₩62,648 | ₩62,836 | ₩55,250 | ₩56,842 | -9.27% | 11.8만 |
|---|
| 2026.01.08 | ₩58,996 | ₩64,708 | ₩57,123 | ₩62,836 | +6.51% | 7.5만 |
|---|
| 2026.01.07 | ₩60,869 | ₩65,083 | ₩58,238 | ₩59,933 | -1.54% | 5.7만 |
|---|
| 2026.01.06 | ₩64,708 | ₩64,708 | ₩56,374 | ₩59,090 | -8.68% | 10.2만 |
|---|
| 2026.01.05 | ₩62,555 | ₩64,896 | ₩61,056 | ₩63,210 | +1.05% | 6.1만 |
|---|
| 2026.01.02 | ₩56,280 | ₩60,401 | ₩53,190 | ₩58,247 | +3.49% | 4.5만 |
|---|
| 2025.12.31 | ₩57,498 | ₩57,601 | ₩54,408 | ₩54,782 | -4.72% | 5만 |
|---|
| 2025.12.30 | ₩58,434 | ₩60,401 | ₩57,123 | ₩58,247 | -0.32% | 3.2만 |
|---|
| 2025.12.29 | ₩59,558 | ₩62,461 | ₩57,779 | ₩57,872 | -2.83% | 3.6만 |
|---|
| 2025.12.26 | ₩61,056 | ₩61,056 | ₩56,599 | ₩60,026 | -1.69% | 2.7만 |
|---|
| 2025.12.24 | ₩58,809 | ₩60,176 | ₩57,451 | ₩59,942 | +1.93% | 2만 |
|---|
| 2025.12.23 | ₩63,397 | ₩63,557 | ₩59,324 | ₩60,307 | -4.87% | 5.1만 |
|---|
| 2025.12.22 | ₩67,471 | ₩68,641 | ₩64,334 | ₩64,615 | -4.23% | 3.5만 |
|---|
| 2025.12.19 | ₩63,772 | ₩66,956 | ₩62,508 | ₩64,427 | +1.03% | 3.7만 |
|---|
| 2025.12.18 | ₩66,956 | ₩68,314 | ₩59,464 | ₩59,839 | -10.63% | 4.5만 |
|---|
| 2025.12.17 | ₩67,518 | ₩69,625 | ₩61,618 | ₩61,805 | -8.46% | 8.2만 |
|---|
| 2025.12.16 | ₩65,832 | ₩70,580 | ₩63,959 | ₩67,986 | +3.27% | 3.1만 |
|---|
| 2025.12.15 | ₩74,822 | ₩75,084 | ₩62,882 | ₩63,866 | -14.64% | 5.5만 |
|---|
| 2025.12.12 | ₩79,692 | ₩80,956 | ₩75,009 | ₩75,197 | -5.64% | 2.1만 |
|---|
| 2025.12.11 | ₩76,976 | ₩79,785 | ₩70,608 | ₩79,785 | +3.65% | 3.5만 |
|---|
| 2025.12.10 | ₩83,718 | ₩84,280 | ₩78,624 | ₩80,347 | -4.03% | 6만 |
|---|
| 2025.12.09 | ₩79,879 | ₩92,437 | ₩79,130 | ₩85,685 | +7.27% | 6.2만 |
|---|
| 2025.12.08 | ₩80,534 | ₩83,156 | ₩77,163 | ₩81,658 | +1.40% | 7.7만 |
|---|
| 2025.12.05 | ₩81,658 | ₩82,220 | ₩75,665 | ₩78,287 | -4.13% | 5.9만 |
|---|
| 2025.12.04 | ₩83,156 | ₩85,591 | ₩79,785 | ₩82,407 | -0.90% | 4.6만 |
|---|
| 2025.12.03 | ₩80,534 | ₩85,404 | ₩77,350 | ₩84,093 | +4.42% | 6.8만 |
|---|
| 2025.12.02 | ₩81,658 | ₩89,524 | ₩81,658 | ₩85,778 | +5.05% | 6.8만 |
|---|
| 2025.12.01 | ₩74,167 | ₩76,789 | ₩62,929 | ₩76,414 | +3.03% | 7.1만 |
|---|
| 2025.11.28 | ₩85,404 | ₩88,026 | ₩79,411 | ₩80,909 | -5.26% | 6.7만 |
|---|
| 2025.11.26 | ₩78,287 | ₩83,868 | ₩75,927 | ₩80,534 | +2.87% | 3.7만 |
|---|
| 2025.11.25 | ₩79,785 | ₩81,958 | ₩75,290 | ₩78,287 | -1.88% | 5.2만 |
|---|
| 2025.11.24 | ₩78,661 | ₩84,280 | ₩73,417 | ₩83,906 | +6.67% | 6.7만 |
|---|
| 2025.11.21 | ₩78,287 | ₩85,778 | ₩74,167 | ₩76,227 | -2.63% | 10.3만 |
|---|
| 2025.11.20 | ₩97,016 | ₩97,765 | ₩77,163 | ₩82,033 | -15.44% | 8.5만 |
|---|
| 2025.11.19 | ₩109,002 | ₩109,227 | ₩86,715 | ₩91,397 | -16.15% | 8.9만 |
|---|
| 2025.11.18 | ₩104,882 | ₩121,738 | ₩104,882 | ₩115,370 | +10.00% | 4.5만 |
|---|
| 2025.11.17 | ₩107,504 | ₩113,123 | ₩98,514 | ₩104,882 | -2.44% | 5.2만 |
|---|
| 2025.11.14 | ₩110,501 | ₩119,378 | ₩103,009 | ₩108,628 | -1.69% | 7.6만 |
|---|
| 2025.11.13 | ₩137,470 | ₩140,092 | ₩117,618 | ₩119,116 | -13.35% | 4.8만 |
|---|
| 2025.11.12 | ₩152,453 | ₩152,453 | ₩132,601 | ₩138,594 | -9.09% | 3.5만 |
|---|
| 2025.11.11 | ₩155,450 | ₩157,885 | ₩147,958 | ₩149,082 | -4.10% | 2만 |
|---|
| 2025.11.10 | ₩173,055 | ₩173,430 | ₩152,828 | ₩157,698 | -8.87% | 3.7만 |
|---|
| 2025.11.07 | ₩146,086 | ₩164,814 | ₩137,021 | ₩164,065 | +12.31% | 13.1만 |
|---|
| 2025.11.06 | ₩180,921 | ₩180,921 | ₩157,698 | ₩160,320 | -11.39% | 3.2만 |
|---|
| 2025.11.05 | ₩179,423 | ₩185,042 | ₩173,804 | ₩184,667 | +2.92% | 2만 |
|---|
| 2025.11.04 | ₩189,911 | ₩193,957 | ₩176,801 | ₩177,925 | -6.31% | 2.7만 |
|---|
| 2025.11.03 | ₩203,771 | ₩210,513 | ₩196,654 | ₩203,771 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩209,764 | ₩219,128 | ₩200,811 | ₩210,513 | +0.36% | 2.1만 |
|---|
| 2025.10.30 | ₩212,761 | ₩213,135 | ₩187,289 | ₩187,664 | -11.80% | 2.9만 |
|---|
| 2025.10.29 | ₩233,362 | ₩235,610 | ₩217,630 | ₩220,627 | -5.46% | 3.5만 |
|---|
| 2025.10.28 | ₩253,590 | ₩255,987 | ₩237,108 | ₩238,232 | -6.06% | 1.5만 |
|---|
| 2025.10.27 | ₩259,208 | ₩259,957 | ₩250,593 | ₩253,590 | -2.17% | 4.5만 |
|---|
| 2025.10.24 | ₩245,723 | ₩246,847 | ₩239,356 | ₩244,824 | -0.37% | 9.6천 |
|---|
| 2025.10.23 | ₩237,108 | ₩241,978 | ₩226,807 | ₩236,734 | -0.16% | 1.9만 |
|---|
| 2025.10.22 | ₩249,469 | ₩255,350 | ₩223,249 | ₩230,740 | -7.51% | 2.2만 |
|---|
| 2025.10.21 | ₩252,840 | ₩270,820 | ₩250,968 | ₩265,202 | +4.89% | 1.4만 |
|---|
| 2025.10.20 | ₩258,834 | ₩270,446 | ₩254,713 | ₩258,085 | -0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩231,115 | ₩251,717 | ₩231,115 | ₩247,222 | +6.97% | 1.9만 |
|---|
| 2025.10.16 | ₩265,951 | ₩268,198 | ₩235,160 | ₩238,232 | -10.42% | 3.1만 |
|---|
| 2025.10.15 | ₩271,944 | ₩279,810 | ₩258,085 | ₩260,332 | -4.27% | 2.1만 |
|---|
| 2025.10.14 | ₩271,944 | ₩290,785 | ₩265,202 | ₩272,693 | +0.28% | 2.1만 |
|---|
| 2025.10.13 | ₩282,432 | ₩295,542 | ₩273,068 | ₩295,168 | +4.51% | 2.5만 |
|---|
| 2025.10.10 | ₩312,773 | ₩312,773 | ₩274,753 | ₩277,937 | -11.14% | 2.6만 |
|---|