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 | ₩20,525 | ₩18,915 | ₩19,841 | +0.07% | 5.9만 |
| 2026.10.08 | ₩18,848 | ₩19,465 | ₩18,204 | ₩19,152 | +1.61% | 9.2만 |
| 2026.10.07 | ₩20,579 | ₩20,579 | ₩19,358 | ₩19,573 | -4.89% | 22.4만 |
| 2026.10.06 | ₩22,833 | ₩23,383 | ₩22,169 | ₩22,457 | -1.65% | 8.4만 |
| 2026.10.05 | ₩22,511 | ₩22,792 | ₩21,397 | ₩22,369 | -0.63% | 8.8만 |
| 2026.10.02 | ₩22,470 | ₩23,173 | ₩20,378 | ₩21,298 | -5.22% | 7.2만 |
| 2026.10.01 | ₩19,828 | ₩21,531 | ₩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.
| ₩19,649 |
| -8.23% |
| 6만 |
| 2026.09.29 | ₩21,733 | ₩21,733 | ₩19,586 | ₩20,057 | -7.71% | 5.7만 |
|---|
| 2026.09.28 | ₩20,794 | ₩21,625 | ₩20,324 | ₩20,646 | -0.71% | 4만 |
|---|
| 2026.09.25 | ₩22,014 | ₩22,014 | ₩20,794 | ₩21,083 | -4.23% | 5.7만 |
|---|
| 2026.09.24 | ₩21,625 | ₩22,403 | ₩20,995 | ₩21,808 | +0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩23,168 | ₩23,544 | ₩21,853 | ₩22,055 | -4.81% | 9.8만 |
|---|
| 2026.09.22 | ₩23,423 | ₩24,282 | ₩23,309 | ₩23,309 | -0.49% | 9.7만 |
|---|
| 2026.09.21 | ₩22,913 | ₩23,859 | ₩22,794 | ₩23,678 | +3.34% | 18만 |
|---|
| 2026.09.18 | ₩16,890 | ₩20,337 | ₩16,809 | ₩20,337 | +20.41% | 19.7만 |
|---|
| 2026.09.17 | ₩15,521 | ₩16,138 | ₩15,146 | ₩16,004 | +3.11% | 10.1만 |
|---|
| 2026.09.16 | ₩15,401 | ₩15,481 | ₩14,099 | ₩14,716 | -4.44% | 24.6만 |
|---|
| 2026.09.15 | ₩15,964 | ₩16,299 | ₩14,596 | ₩15,562 | -2.52% | 18.1만 |
|---|
| 2026.09.14 | ₩15,897 | ₩17,198 | ₩15,897 | ₩17,123 | +7.71% | 7.4만 |
|---|
| 2026.09.11 | ₩15,843 | ₩17,440 | ₩15,523 | ₩15,910 | +0.42% | 10.8만 |
|---|
| 2026.09.10 | ₩15,347 | ₩16,045 | ₩14,971 | ₩15,385 | +0.24% | 8.5만 |
|---|
| 2026.09.09 | ₩18,500 | ₩18,500 | ₩16,340 | ₩16,353 | -11.60% | 8.5만 |
|---|
| 2026.09.08 | ₩18,204 | ₩18,204 | ₩17,104 | ₩17,386 | -4.50% | 9.9만 |
|---|
| 2026.09.04 | ₩17,359 | ₩19,164 | ₩17,359 | ₩18,901 | +8.88% | 8.5만 |
|---|
| 2026.09.03 | ₩15,937 | ₩19,318 | ₩15,857 | ₩19,318 | +21.21% | 26.4만 |
|---|
| 2026.09.02 | ₩14,985 | ₩15,119 | ₩14,421 | ₩14,757 | -1.52% | 5.9만 |
|---|
| 2026.09.01 | ₩16,071 | ₩16,340 | ₩15,159 | ₩15,360 | -4.42% | 13.8만 |
|---|
| 2026.08.31 | ₩16,326 | ₩17,225 | ₩15,575 | ₩17,171 | +5.18% | 9.7만 |
|---|
| 2026.08.28 | ₩17,789 | ₩18,070 | ₩15,677 | ₩15,933 | -10.43% | 14.1만 |
|---|
| 2026.08.27 | ₩16,326 | ₩19,029 | ₩16,098 | ₩18,513 | +13.39% | 14.4만 |
|---|
| 2026.08.26 | ₩15,749 | ₩16,138 | ₩15,246 | ₩15,763 | +0.09% | 8.1만 |
|---|
| 2026.08.25 | ₩14,931 | ₩16,930 | ₩14,844 | ₩16,554 | +10.87% | 16만 |
|---|
| 2026.08.24 | ₩15,360 | ₩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 | ₩12,449 | ₩10,370 | ₩12,020 | +15.91% | 23.1만 |
|---|
| 2026.08.18 | ₩10,772 | ₩10,987 | ₩10,128 | ₩10,128 | -5.98% | 9.3만 |
|---|
| 2026.08.17 | ₩10,370 | ₩11,141 | ₩10,289 | ₩11,064 | +6.69% | 10.1만 |
|---|
| 2026.08.14 | ₩10,786 | ₩10,786 | ₩10,061 | ₩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 | ₩11,738 | ₩12,007 | ₩11,086 | ₩11,309 | -3.66% | 11.8만 |
|---|
| 2026.08.07 | ₩11,872 | ₩12,492 | ₩11,282 | ₩11,753 | -1.01% | 7.8만 |
|---|
| 2026.08.06 | ₩11,054 | ₩11,443 | ₩10,907 | ₩11,208 | +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 | ₩11,432 | +7.19% | 10.9만 |
|---|
| 2026.08.03 | ₩10,437 | ₩11,000 | ₩10,182 | ₩10,864 | +4.09% | 6.9만 |
|---|
| 2026.07.31 | ₩10,772 | ₩10,907 | ₩9,646 | ₩10,571 | -1.87% | 8.2만 |
|---|
| 2026.07.30 | ₩10,705 | ₩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 | ₩10,772 | ₩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 | ₩12,221 | ₩12,825 | ₩11,899 | ₩12,279 | +0.47% | 13만 |
|---|
| 2026.07.20 | ₩11,027 | ₩12,020 | ₩10,947 | ₩11,477 | +4.08% | 5.4만 |
|---|
| 2026.07.17 | ₩10,061 | ₩11,014 | ₩9,867 | ₩10,947 | +8.80% | 5.6만 |
|---|
| 2026.07.16 | ₩10,866 | ₩10,974 | ₩10,544 | ₩10,695 | -1.58% | 4.7만 |
|---|
| 2026.07.15 | ₩11,752 | ₩12,074 | ₩11,094 | ₩11,301 | -3.84% | 7.8만 |
|---|
| 2026.07.14 | ₩10,866 | ₩11,443 | ₩10,685 | ₩11,415 | +5.05% | 6.4만 |
|---|
| 2026.07.13 | ₩10,263 | ₩10,611 | ₩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 | ₩11,255 | ₩10,518 | ₩10,705 | +1.14% | 6.7만 |
|---|
| 2026.07.08 | ₩10,625 | ₩10,866 | ₩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 | ₩10,839 | +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 | ₩13,938 | ₩13,965 | ₩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 | ₩18,231 | ₩15,387 | ₩15,910 | -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 | ₩18,043 | -9.91% | 9.2만 |
|---|
| 2026.06.16 | ₩21,907 | ₩22,511 | ₩20,150 | ₩20,151 | -8.02% | 10.6만 |
|---|
| 2026.06.15 | ₩23,275 | ₩23,973 | ₩22,417 | ₩22,444 | -3.57% | 6.7만 |
|---|
| 2026.06.12 | ₩19,237 | ₩21,692 | ₩18,634 | ₩20,391 | +6.00% | 14.8만 |
|---|
| 2026.06.11 | ₩18,191 | ₩19,600 | ₩17,534 | ₩19,456 | +6.95% | 9.1만 |
|---|
| 2026.06.10 | ₩18,245 | ₩19,492 | ₩18,017 | ₩18,084 | -0.88% | 14.5만 |
|---|
| 2026.06.09 | ₩20,713 | ₩21,263 | ₩17,876 | ₩18,768 | -9.39% | 20.4만 |
|---|
| 2026.06.08 | ₩21,746 | ₩22,457 | ₩20,686 | ₩21,934 | +0.86% | 6.3만 |
|---|
| 2026.06.05 | ₩21,156 | ₩21,542 | ₩18,003 | ₩19,989 | -5.52% | 16.3만 |
|---|
| 2026.06.04 | ₩22,578 | ₩23,879 | ₩22,028 | ₩22,953 | +1.66% | 8만 |
|---|
| 2026.06.03 | ₩25,368 | ₩26,195 | ₩21,988 | ₩22,189 | -12.53% | 13.2만 |
|---|
| 2026.06.02 | ₩28,507 | ₩28,507 | ₩25,120 | ₩26,200 | -8.09% | 17.9만 |
|---|
| 2026.06.01 | ₩31,432 | ₩32,814 | ₩29,473 | ₩31,362 | -0.22% | 5.4만 |
|---|
| 2026.05.29 | ₩30,962 | ₩36,040 | ₩30,588 | ₩35,045 | +13.18% | 5.3만 |
|---|
| 2026.05.28 | ₩30,801 | ₩32,686 | ₩28,923 | ₩32,035 | +4.01% | 7.1만 |
|---|
| 2026.05.27 | ₩33,900 | ₩34,356 | ₩32,921 | ₩33,072 | -2.44% | 6.3만 |
|---|
| 2026.05.26 | ₩36,127 | ₩38,197 | ₩35,409 | ₩35,633 | -1.37% | 5.5만 |
|---|
| 2026.05.22 | ₩37,402 | ₩38,066 | ₩35,389 | ₩35,523 | -5.02% | 8.8만 |
|---|
| 2026.05.21 | ₩37,388 | ₩39,038 | ₩36,825 | ₩37,847 | +1.23% | 4.8만 |
|---|
| 2026.05.20 | ₩38,166 | ₩39,528 | ₩37,724 | ₩38,180 | +0.04% | 4.4만 |
|---|
| 2026.05.19 | ₩37,563 | ₩39,347 | ₩37,563 | ₩38,023 | +1.23% | 5.5만 |
|---|
| 2026.05.18 | ₩41,346 | ₩42,312 | ₩36,852 | ₩38,748 | -6.28% | 12만 |
|---|
| 2026.05.15 | ₩45,732 | ₩45,732 | ₩42,057 | ₩43,519 | -4.84% | 7.1만 |
|---|
| 2026.05.14 | ₩43,948 | ₩50,267 | ₩42,419 | ₩48,108 | +9.47% | 6.5만 |
|---|
| 2026.05.13 | ₩45,813 | ₩45,813 | ₩42,959 | ₩44,069 | -3.81% | 9.7만 |
|---|
| 2026.05.12 | ₩50,629 | ₩50,777 | ₩45,410 | ₩47,298 | -6.58% | 4.3만 |
|---|
| 2026.05.11 | ₩49,569 | ₩52,990 | ₩47,034 | ₩52,480 | +5.87% | 4.6만 |
|---|
| 2026.05.08 | ₩45,679 | ₩48,657 | ₩45,227 | ₩48,485 | +6.14% | 4.7만 |
|---|
| 2026.05.07 | ₩47,691 | ₩47,718 | ₩44,176 | ₩46,010 | -3.52% | 6.1만 |
|---|
| 2026.05.06 | ₩48,000 | ₩49,381 | ₩46,772 | ₩48,796 | +1.66% | 5.6만 |
|---|
| 2026.05.05 | ₩50,817 | ₩50,817 | ₩47,973 | ₩49,529 | -2.53% | 6만 |
|---|
| 2026.05.04 | ₩46,819 | ₩48,965 | ₩45,746 | ₩48,060 | +2.65% | 5.8만 |
|---|
| 2026.05.01 | ₩43,237 | ₩45,853 | ₩42,701 | ₩45,410 | +5.03% | 5.3만 |
|---|
| 2026.04.30 | ₩38,689 | ₩41,118 | ₩38,367 | ₩40,767 | +5.37% | 3.7만 |
|---|
| 2026.04.29 | ₩40,742 | ₩40,742 | ₩36,912 | ₩37,357 | -8.31% | 8.1만 |
|---|
| 2026.04.28 | ₩40,205 | ₩41,413 | ₩38,441 | ₩41,193 | +2.46% | 6.8만 |
|---|
| 2026.04.27 | ₩43,492 | ₩45,612 | ₩42,258 | ₩42,774 | -1.65% | 2.3만 |
|---|
| 2026.04.24 | ₩45,719 | ₩45,719 | ₩42,915 | ₩43,653 | -4.52% | 2.1만 |
|---|
| 2026.04.23 | ₩46,604 | ₩47,644 | ₩44,049 | ₩44,538 | -4.43% | 4만 |
|---|
| 2026.04.22 | ₩45,867 | ₩49,100 | ₩45,867 | ₩47,490 | +3.54% | 25.2만 |
|---|
| 2026.04.21 | ₩43,908 | ₩45,343 | ₩41,185 | ₩41,292 | -5.96% | 5.6만 |
|---|
| 2026.04.20 | ₩40,648 | ₩44,471 | ₩39,803 | ₩44,408 | +9.25% | 6.1만 |
|---|
| 2026.04.17 | ₩37,348 | ₩45,142 | ₩37,066 | ₩42,647 | +14.19% | 17.7만 |
|---|
| 2026.04.16 | ₩32,894 | ₩35,336 | ₩31,606 | ₩35,336 | +7.42% | 3.9만 |
|---|
| 2026.04.15 | ₩31,740 | ₩33,243 | ₩30,828 | ₩33,098 | +4.28% | 4만 |
|---|
| 2026.04.14 | ₩31,392 | ₩33,525 | ₩31,003 | ₩31,158 | -0.74% | 7.8만 |
|---|
| 2026.04.13 | ₩26,951 | ₩29,279 | ₩26,656 | ₩29,268 | +8.60% | 14.1만 |
|---|
| 2026.04.10 | ₩28,467 | ₩28,641 | ₩27,756 | ₩27,930 | -1.89% | 5.1만 |
|---|
| 2026.04.09 | ₩27,890 | ₩29,191 | ₩27,219 | ₩28,083 | +0.69% | 6.6만 |
|---|
| 2026.04.08 | ₩29,795 | ₩29,943 | ₩27,622 | ₩28,004 | -6.01% | 10.1만 |
|---|
| 2026.04.07 | ₩27,689 | ₩27,689 | ₩25,924 | ₩26,700 | -3.57% | 7.4만 |
|---|
| 2026.04.06 | ₩27,166 | ₩28,353 | ₩26,809 | ₩28,239 | +3.95% | 3.9만 |
|---|
| 2026.04.02 | ₩25,234 | ₩26,321 | ₩23,946 | ₩25,382 | +0.58% | 13.8만 |
|---|
| 2026.04.01 | ₩27,904 | ₩27,904 | ₩26,227 | ₩26,657 | -4.47% | 5만 |
|---|
| 2026.03.31 | ₩26,978 | ₩27,649 | ₩24,885 | ₩27,574 | +2.21% | 5.6만 |
|---|
| 2026.03.30 | ₩28,937 | ₩29,346 | ₩26,160 | ₩26,360 | -8.91% | 6.6만 |
|---|
| 2026.03.27 | ₩29,916 | ₩29,916 | ₩27,126 | ₩28,073 | -6.16% | 3.8만 |
|---|
| 2026.03.26 | ₩32,411 | ₩33,162 | ₩31,054 | ₩31,054 | -4.19% | 4만 |
|---|
| 2026.03.25 | ₩33,712 | ₩35,014 | ₩32,599 | ₩33,216 | -1.47% | 3.9만 |
|---|
| 2026.03.24 | ₩33,511 | ₩34,088 | ₩31,875 | ₩32,600 | -2.72% | 6.2만 |
|---|
| 2026.03.23 | ₩33,538 | ₩34,061 | ₩31,901 | ₩33,412 | -0.38% | 7.9만 |
|---|
| 2026.03.20 | ₩33,900 | ₩34,088 | ₩31,787 | ₩32,445 | -4.29% | 5.5만 |
|---|
| 2026.03.19 | ₩33,055 | ₩34,182 | ₩31,928 | ₩33,647 | +1.79% | 6.8만 |
|---|
| 2026.03.18 | ₩36,623 | ₩37,140 | ₩34,605 | ₩35,027 | -4.36% | 8.4만 |
|---|
| 2026.03.17 | ₩36,811 | ₩39,582 | ₩36,577 | ₩38,596 | +4.85% | 9만 |
|---|
| 2026.03.16 | ₩36,717 | ₩37,844 | ₩35,872 | ₩37,469 | +2.05% | 11만 |
|---|
| 2026.03.13 | ₩35,497 | ₩36,858 | ₩33,900 | ₩34,229 | -3.57% | 11.7만 |
|---|
| 2026.03.12 | ₩33,337 | ₩33,788 | ₩31,881 | ₩33,431 | +0.28% | 8.7만 |
|---|
| 2026.03.11 | ₩34,276 | ₩35,309 | ₩32,492 | ₩33,806 | -1.37% | 5.9만 |
|---|
| 2026.03.10 | ₩35,966 | ₩36,013 | ₩33,337 | ₩34,276 | -4.70% | 7.9만 |
|---|
| 2026.03.09 | ₩33,243 | ₩35,027 | ₩33,055 | ₩34,558 | +3.95% | 6.2만 |
|---|
| 2026.03.06 | ₩33,149 | ₩33,637 | ₩31,553 | ₩32,398 | -2.27% | 12.4만 |
|---|
| 2026.03.05 | ₩37,656 | ₩38,314 | ₩34,464 | ₩35,497 | -5.74% | 8.8만 |
|---|
| 2026.03.04 | ₩36,623 | ₩39,722 | ₩36,623 | ₩38,220 | +4.36% | 6.3만 |
|---|
| 2026.03.03 | ₩33,806 | ₩34,839 | ₩31,459 | ₩33,403 | -1.19% | 5.4만 |
|---|
| 2026.03.02 | ₩31,834 | ₩36,530 | ₩31,834 | ₩35,403 | +11.21% | 11.8만 |
|---|
| 2026.02.27 | ₩32,398 | ₩32,679 | ₩31,459 | ₩32,398 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩33,806 | ₩34,370 | ₩31,646 | ₩33,525 | -0.83% | 8.2만 |
|---|
| 2026.02.25 | ₩32,210 | ₩35,281 | ₩31,740 | ₩34,370 | +6.71% | 9.7만 |
|---|
| 2026.02.24 | ₩29,205 | ₩31,271 | ₩27,702 | ₩30,426 | +4.18% | 11.3만 |
|---|
| 2026.02.23 | ₩32,022 | ₩32,773 | ₩29,956 | ₩30,567 | -4.55% | 6.4만 |
|---|
| 2026.02.20 | ₩33,055 | ₩35,215 | ₩32,586 | ₩33,337 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩29,768 | ₩32,679 | ₩28,923 | ₩32,454 | +9.02% | 5.8만 |
|---|
| 2026.02.18 | ₩32,022 | ₩33,515 | ₩29,862 | ₩30,567 | -4.55% | 6.6만 |
|---|
| 2026.02.17 | ₩32,867 | ₩34,088 | ₩31,365 | ₩32,867 | 0.00% | 5.5만 |
|---|
| 2026.02.13 | ₩31,646 | ₩35,309 | ₩30,952 | ₩34,886 | +10.24% | 6.3만 |
|---|
| 2026.02.12 | ₩32,210 | ₩32,210 | ₩28,735 | ₩29,674 | -7.87% | 10.8만 |
|---|
| 2026.02.11 | ₩34,464 | ₩34,464 | ₩30,520 | ₩31,271 | -9.26% | 6.5만 |
|---|
| 2026.02.10 | ₩35,403 | ₩37,563 | ₩34,839 | ₩34,933 | -1.33% | 11.7만 |
|---|
| 2026.02.09 | ₩32,398 | ₩37,891 | ₩31,083 | ₩37,375 | +15.36% | 9.6만 |
|---|
| 2026.02.06 | ₩27,327 | ₩36,530 | ₩27,186 | ₩35,684 | +30.58% | 17.3만 |
|---|
| 2026.02.05 | ₩30,801 | ₩31,524 | ₩22,256 | ₩23,852 | -22.56% | 17.8만 |
|---|
| 2026.02.04 | ₩36,154 | ₩36,154 | ₩31,177 | ₩35,309 | -2.34% | 12.2만 |
|---|
| 2026.02.03 | ₩42,727 | ₩42,727 | ₩34,651 | ₩38,502 | -9.89% | 11.7만 |
|---|
| 2026.02.02 | ₩42,258 | ₩46,718 | ₩41,366 | ₩42,145 | -0.27% | 4.3만 |
|---|
| 2026.01.30 | ₩42,258 | ₩48,719 | ₩41,882 | ₩48,024 | +13.64% | 5.1만 |
|---|
| 2026.01.29 | ₩52,775 | ₩52,775 | ₩41,647 | ₩43,948 | -16.73% | 12.4만 |
|---|
| 2026.01.28 | ₩58,222 | ₩58,598 | ₩53,527 | ₩54,466 | -6.45% | 4만 |
|---|
| 2026.01.27 | ₩56,344 | ₩57,283 | ₩54,184 | ₩57,283 | +1.67% | 6.4만 |
|---|
| 2026.01.26 | ₩55,733 | ₩58,410 | ₩55,029 | ₩56,353 | +1.11% | 5.3만 |
|---|
| 2026.01.23 | ₩56,344 | ₩61,697 | ₩54,841 | ₩57,846 | +2.67% | 5.6만 |
|---|
| 2026.01.22 | ₩58,222 | ₩58,551 | ₩55,471 | ₩56,532 | -2.90% | 4.4만 |
|---|
| 2026.01.21 | ₩57,001 | ₩59,349 | ₩53,386 | ₩58,222 | +2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩60,100 | ₩60,523 | ₩55,921 | ₩56,907 | -5.31% | 9.2만 |
|---|
| 2026.01.16 | ₩65,453 | ₩66,392 | ₩61,790 | ₩66,298 | +1.29% | 11.8만 |
|---|
| 2026.01.15 | ₩70,524 | ₩70,524 | ₩64,655 | ₩64,795 | -8.12% | 5.6만 |
|---|
| 2026.01.14 | ₩69,021 | ₩78,036 | ₩68,176 | ₩70,242 | +1.77% | 10만 |
|---|
| 2026.01.13 | ₩61,462 | ₩67,425 | ₩60,429 | ₩67,049 | +9.09% | 14.3만 |
|---|
| 2026.01.12 | ₩57,001 | ₩60,945 | ₩55,508 | ₩60,006 | +5.27% | 7.9만 |
|---|
| 2026.01.09 | ₩62,823 | ₩63,011 | ₩55,405 | ₩57,001 | -9.27% | 11.8만 |
|---|
| 2026.01.08 | ₩59,161 | ₩64,889 | ₩57,283 | ₩63,011 | +6.51% | 7.5만 |
|---|
| 2026.01.07 | ₩61,039 | ₩65,265 | ₩58,400 | ₩60,100 | -1.54% | 5.7만 |
|---|
| 2026.01.06 | ₩64,889 | ₩64,889 | ₩56,532 | ₩59,255 | -8.68% | 10.2만 |
|---|
| 2026.01.05 | ₩62,729 | ₩65,077 | ₩61,227 | ₩63,387 | +1.05% | 6.1만 |
|---|
| 2026.01.02 | ₩56,438 | ₩60,570 | ₩53,339 | ₩58,410 | +3.49% | 4.5만 |
|---|
| 2025.12.31 | ₩57,659 | ₩57,762 | ₩54,560 | ₩54,935 | -4.72% | 5만 |
|---|
| 2025.12.30 | ₩58,598 | ₩60,570 | ₩57,283 | ₩58,410 | -0.32% | 3.2만 |
|---|
| 2025.12.29 | ₩59,724 | ₩62,636 | ₩57,940 | ₩58,034 | -2.83% | 3.6만 |
|---|
| 2025.12.26 | ₩61,227 | ₩61,227 | ₩56,757 | ₩60,194 | -1.69% | 2.7만 |
|---|
| 2025.12.24 | ₩58,973 | ₩60,344 | ₩57,612 | ₩60,109 | +1.93% | 2만 |
|---|
| 2025.12.23 | ₩63,575 | ₩63,734 | ₩59,490 | ₩60,476 | -4.87% | 5.1만 |
|---|
| 2025.12.22 | ₩67,660 | ₩68,833 | ₩64,514 | ₩64,795 | -4.23% | 3.5만 |
|---|
| 2025.12.19 | ₩63,950 | ₩67,143 | ₩62,683 | ₩64,608 | +1.03% | 3.7만 |
|---|
| 2025.12.18 | ₩67,143 | ₩68,505 | ₩59,631 | ₩60,006 | -10.63% | 4.5만 |
|---|
| 2025.12.17 | ₩67,707 | ₩69,819 | ₩61,790 | ₩61,978 | -8.46% | 8.2만 |
|---|
| 2025.12.16 | ₩66,016 | ₩70,777 | ₩64,138 | ₩68,176 | +3.27% | 3.1만 |
|---|
| 2025.12.15 | ₩75,031 | ₩75,294 | ₩63,058 | ₩64,044 | -14.64% | 5.5만 |
|---|
| 2025.12.12 | ₩79,914 | ₩81,182 | ₩75,219 | ₩75,407 | -5.64% | 2.1만 |
|---|
| 2025.12.11 | ₩77,191 | ₩80,008 | ₩70,805 | ₩80,008 | +3.65% | 3.5만 |
|---|
| 2025.12.10 | ₩83,952 | ₩84,516 | ₩78,844 | ₩80,572 | -4.03% | 6만 |
|---|
| 2025.12.09 | ₩80,102 | ₩92,695 | ₩79,351 | ₩85,924 | +7.27% | 6.2만 |
|---|
| 2025.12.08 | ₩80,760 | ₩83,389 | ₩77,379 | ₩81,886 | +1.40% | 7.7만 |
|---|
| 2025.12.05 | ₩81,886 | ₩82,450 | ₩75,876 | ₩78,506 | -4.13% | 5.9만 |
|---|
| 2025.12.04 | ₩83,389 | ₩85,830 | ₩80,008 | ₩82,638 | -0.90% | 4.6만 |
|---|
| 2025.12.03 | ₩80,760 | ₩85,643 | ₩77,567 | ₩84,328 | +4.42% | 6.8만 |
|---|
| 2025.12.02 | ₩81,886 | ₩89,775 | ₩81,886 | ₩86,018 | +5.05% | 6.8만 |
|---|
| 2025.12.01 | ₩74,374 | ₩77,003 | ₩63,105 | ₩76,628 | +3.03% | 7.1만 |
|---|
| 2025.11.28 | ₩85,643 | ₩88,272 | ₩79,633 | ₩81,135 | -5.26% | 6.7만 |
|---|
| 2025.11.26 | ₩78,506 | ₩84,103 | ₩76,139 | ₩80,760 | +2.87% | 3.7만 |
|---|
| 2025.11.25 | ₩80,008 | ₩82,187 | ₩75,501 | ₩78,506 | -1.88% | 5.2만 |
|---|
| 2025.11.24 | ₩78,881 | ₩84,516 | ₩73,623 | ₩84,140 | +6.67% | 6.7만 |
|---|
| 2025.11.21 | ₩78,506 | ₩86,018 | ₩74,374 | ₩76,440 | -2.63% | 10.3만 |
|---|
| 2025.11.20 | ₩97,287 | ₩98,038 | ₩77,379 | ₩82,262 | -15.44% | 8.5만 |
|---|
| 2025.11.19 | ₩109,307 | ₩109,532 | ₩86,957 | ₩91,653 | -16.15% | 8.9만 |
|---|
| 2025.11.18 | ₩105,175 | ₩122,078 | ₩105,175 | ₩115,693 | +10.00% | 4.5만 |
|---|
| 2025.11.17 | ₩107,805 | ₩113,439 | ₩98,790 | ₩105,175 | -2.44% | 5.2만 |
|---|
| 2025.11.14 | ₩110,810 | ₩119,712 | ₩103,297 | ₩108,931 | -1.69% | 7.6만 |
|---|
| 2025.11.13 | ₩137,855 | ₩140,484 | ₩117,946 | ₩119,449 | -13.35% | 4.8만 |
|---|
| 2025.11.12 | ₩152,880 | ₩152,880 | ₩132,971 | ₩138,981 | -9.09% | 3.5만 |
|---|
| 2025.11.11 | ₩155,885 | ₩158,326 | ₩148,372 | ₩149,499 | -4.10% | 2만 |
|---|
| 2025.11.10 | ₩173,539 | ₩173,915 | ₩153,255 | ₩158,138 | -8.87% | 3.7만 |
|---|
| 2025.11.07 | ₩146,494 | ₩165,275 | ₩137,404 | ₩164,524 | +12.31% | 13.1만 |
|---|
| 2025.11.06 | ₩181,427 | ₩181,427 | ₩158,138 | ₩160,768 | -11.39% | 3.2만 |
|---|
| 2025.11.05 | ₩179,925 | ₩185,559 | ₩174,290 | ₩185,183 | +2.92% | 2만 |
|---|
| 2025.11.04 | ₩190,442 | ₩194,499 | ₩177,295 | ₩178,422 | -6.31% | 2.7만 |
|---|
| 2025.11.03 | ₩204,340 | ₩211,102 | ₩197,203 | ₩204,340 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩210,350 | ₩219,741 | ₩201,373 | ₩211,102 | +0.36% | 2.1만 |
|---|
| 2025.10.30 | ₩213,355 | ₩213,731 | ₩187,813 | ₩188,188 | -11.80% | 2.9만 |
|---|
| 2025.10.29 | ₩234,015 | ₩236,268 | ₩218,238 | ₩221,243 | -5.46% | 3.5만 |
|---|
| 2025.10.28 | ₩254,299 | ₩256,703 | ₩237,771 | ₩238,898 | -6.06% | 1.5만 |
|---|
| 2025.10.27 | ₩259,933 | ₩260,684 | ₩251,294 | ₩254,299 | -2.17% | 4.5만 |
|---|
| 2025.10.24 | ₩246,410 | ₩247,537 | ₩240,025 | ₩245,509 | -0.37% | 9.6천 |
|---|
| 2025.10.23 | ₩237,771 | ₩242,654 | ₩227,441 | ₩237,395 | -0.16% | 1.9만 |
|---|
| 2025.10.22 | ₩250,167 | ₩256,064 | ₩223,873 | ₩231,385 | -7.51% | 2.2만 |
|---|
| 2025.10.21 | ₩253,547 | ₩271,577 | ₩251,669 | ₩265,943 | +4.89% | 1.4만 |
|---|
| 2025.10.20 | ₩259,557 | ₩271,202 | ₩255,425 | ₩258,806 | -0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩231,761 | ₩252,420 | ₩231,761 | ₩247,913 | +6.97% | 1.9만 |
|---|
| 2025.10.16 | ₩266,694 | ₩268,948 | ₩235,818 | ₩238,898 | -10.42% | 3.1만 |
|---|
| 2025.10.15 | ₩272,704 | ₩280,592 | ₩258,806 | ₩261,060 | -4.27% | 2.1만 |
|---|
| 2025.10.14 | ₩272,704 | ₩291,598 | ₩265,943 | ₩273,455 | +0.28% | 2.1만 |
|---|
| 2025.10.13 | ₩283,222 | ₩296,369 | ₩273,831 | ₩295,993 | +4.51% | 2.5만 |
|---|
| 2025.10.10 | ₩313,647 | ₩313,647 | ₩275,521 | ₩278,714 | -11.14% | 2.6만 |
|---|