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 | ₩19,822 | ₩20,519 | ₩18,910 | ₩19,835 | +0.07% | 5.9만 |
| 2026.10.08 | ₩18,843 | ₩19,460 | ₩18,199 | ₩19,146 | +1.61% | 9.2만 |
| 2026.10.07 | ₩20,573 | ₩20,573 | ₩19,352 | ₩19,567 | -4.89% | 22.4만 |
| 2026.10.06 | ₩22,826 | ₩23,376 | ₩22,162 | ₩22,450 | -1.65% | 8.4만 |
| 2026.10.05 | ₩22,504 | ₩22,785 | ₩21,391 | ₩22,362 | -0.63% | 8.8만 |
| 2026.10.02 | ₩22,464 | ₩23,166 | ₩20,371 | ₩21,291 | -5.22% | 7.2만 |
| 2026.10.01 | ₩19,822 | ₩21,525 | ₩19,607 | ₩21,357 | +7.75% | 10.1만 |
| 2026.09.30 | ₩21,404 | ₩21,887 | ₩19,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,643 |
| -8.23% |
| 6만 |
| 2026.09.29 | ₩21,726 | ₩21,726 | ₩19,580 | ₩20,051 | -7.71% | 5.7만 |
|---|
| 2026.09.28 | ₩20,787 | ₩21,619 | ₩20,318 | ₩20,640 | -0.71% | 4만 |
|---|
| 2026.09.25 | ₩22,008 | ₩22,008 | ₩20,787 | ₩21,077 | -4.23% | 5.7만 |
|---|
| 2026.09.24 | ₩21,619 | ₩22,397 | ₩20,988 | ₩21,801 | +0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩23,161 | ₩23,536 | ₩21,847 | ₩22,048 | -4.81% | 9.8만 |
|---|
| 2026.09.22 | ₩23,416 | ₩24,274 | ₩23,302 | ₩23,302 | -0.49% | 9.7만 |
|---|
| 2026.09.21 | ₩22,906 | ₩23,852 | ₩22,787 | ₩23,671 | +3.34% | 18만 |
|---|
| 2026.09.18 | ₩16,885 | ₩20,331 | ₩16,804 | ₩20,331 | +20.41% | 19.7만 |
|---|
| 2026.09.17 | ₩15,517 | ₩16,134 | ₩15,141 | ₩15,999 | +3.11% | 10.1만 |
|---|
| 2026.09.16 | ₩15,396 | ₩15,476 | ₩14,095 | ₩14,712 | -4.44% | 24.6만 |
|---|
| 2026.09.15 | ₩15,959 | ₩16,294 | ₩14,591 | ₩15,557 | -2.52% | 18.1만 |
|---|
| 2026.09.14 | ₩15,892 | ₩17,193 | ₩15,892 | ₩17,118 | +7.71% | 7.4만 |
|---|
| 2026.09.11 | ₩15,839 | ₩17,434 | ₩15,518 | ₩15,906 | +0.42% | 10.8만 |
|---|
| 2026.09.10 | ₩15,342 | ₩16,040 | ₩14,967 | ₩15,380 | +0.24% | 8.5만 |
|---|
| 2026.09.09 | ₩18,494 | ₩18,494 | ₩16,335 | ₩16,348 | -11.60% | 8.5만 |
|---|
| 2026.09.08 | ₩18,199 | ₩18,199 | ₩17,099 | ₩17,381 | -4.50% | 9.9만 |
|---|
| 2026.09.04 | ₩17,354 | ₩19,158 | ₩17,354 | ₩18,895 | +8.88% | 8.5만 |
|---|
| 2026.09.03 | ₩15,932 | ₩19,312 | ₩15,852 | ₩19,312 | +21.21% | 26.4만 |
|---|
| 2026.09.02 | ₩14,980 | ₩15,114 | ₩14,417 | ₩14,752 | -1.52% | 5.9만 |
|---|
| 2026.09.01 | ₩16,066 | ₩16,335 | ₩15,155 | ₩15,356 | -4.42% | 13.8만 |
|---|
| 2026.08.31 | ₩16,321 | ₩17,220 | ₩15,570 | ₩17,166 | +5.18% | 9.7만 |
|---|
| 2026.08.28 | ₩17,783 | ₩18,065 | ₩15,672 | ₩15,928 | -10.43% | 14.1만 |
|---|
| 2026.08.27 | ₩16,321 | ₩19,024 | ₩16,093 | ₩18,507 | +13.39% | 14.4만 |
|---|
| 2026.08.26 | ₩15,745 | ₩16,134 | ₩15,242 | ₩15,758 | +0.09% | 8.1만 |
|---|
| 2026.08.25 | ₩14,927 | ₩16,925 | ₩14,839 | ₩16,549 | +10.87% | 16만 |
|---|
| 2026.08.24 | ₩15,356 | ₩16,764 | ₩15,020 | ₩15,691 | +2.18% | 24.6만 |
|---|
| 2026.08.21 | ₩15,087 | ₩15,503 | ₩14,424 | ₩14,886 | -1.33% | 12.8만 |
|---|
| 2026.08.20 | ₩13,894 | ₩13,948 | ₩12,888 | ₩13,626 | -1.93% | 20.6만 |
|---|
| 2026.08.19 | ₩10,367 | ₩12,446 | ₩10,367 | ₩12,016 | +15.91% | 23.1만 |
|---|
| 2026.08.18 | ₩10,769 | ₩10,984 | ₩10,125 | ₩10,125 | -5.98% | 9.3만 |
|---|
| 2026.08.17 | ₩10,367 | ₩11,138 | ₩10,286 | ₩11,060 | +6.69% | 10.1만 |
|---|
| 2026.08.14 | ₩10,783 | ₩10,783 | ₩10,058 | ₩10,292 | -4.55% | 35.3만 |
|---|
| 2026.08.13 | ₩10,729 | ₩11,534 | ₩10,615 | ₩11,265 | +5.00% | 16.4만 |
|---|
| 2026.08.12 | ₩11,239 | ₩11,285 | ₩10,648 | ₩10,745 | -4.39% | 6.8만 |
|---|
| 2026.08.11 | ₩11,306 | ₩11,601 | ₩10,917 | ₩11,043 | -2.33% | 4.7만 |
|---|
| 2026.08.10 | ₩11,735 | ₩12,003 | ₩11,083 | ₩11,306 | -3.66% | 11.8만 |
|---|
| 2026.08.07 | ₩11,869 | ₩12,488 | ₩11,279 | ₩11,749 | -1.01% | 7.8만 |
|---|
| 2026.08.06 | ₩11,051 | ₩11,440 | ₩10,903 | ₩11,205 | +1.40% | 4.5만 |
|---|
| 2026.08.05 | ₩11,133 | ₩11,560 | ₩11,063 | ₩11,399 | +2.40% | 4.8만 |
|---|
| 2026.08.04 | ₩10,662 | ₩11,453 | ₩10,595 | ₩11,429 | +7.19% | 10.9만 |
|---|
| 2026.08.03 | ₩10,434 | ₩10,997 | ₩10,179 | ₩10,860 | +4.09% | 6.9만 |
|---|
| 2026.07.31 | ₩10,769 | ₩10,903 | ₩9,643 | ₩10,568 | -1.87% | 8.2만 |
|---|
| 2026.07.30 | ₩10,702 | ₩11,304 | ₩10,646 | ₩11,222 | +4.86% | 4.9만 |
|---|
| 2026.07.29 | ₩11,051 | ₩11,694 | ₩10,420 | ₩10,420 | -5.70% | 7.2만 |
|---|
| 2026.07.28 | ₩11,051 | ₩11,507 | ₩10,501 | ₩11,129 | +0.70% | 5.3만 |
|---|
| 2026.07.27 | ₩10,769 | ₩11,681 | ₩10,756 | ₩11,601 | +7.72% | 5만 |
|---|
| 2026.07.24 | ₩10,635 | ₩10,635 | ₩9,857 | ₩10,316 | -3.00% | 6.5만 |
|---|
| 2026.07.23 | ₩11,225 | ₩11,265 | ₩10,367 | ₩10,656 | -5.07% | 9.8만 |
|---|
| 2026.07.22 | ₩11,775 | ₩12,043 | ₩11,399 | ₩11,775 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,218 | ₩12,821 | ₩11,896 | ₩12,275 | +0.47% | 13만 |
|---|
| 2026.07.20 | ₩11,024 | ₩12,016 | ₩10,943 | ₩11,473 | +4.08% | 5.4만 |
|---|
| 2026.07.17 | ₩10,058 | ₩11,011 | ₩9,864 | ₩10,943 | +8.80% | 5.6만 |
|---|
| 2026.07.16 | ₩10,863 | ₩10,970 | ₩10,541 | ₩10,691 | -1.58% | 4.7만 |
|---|
| 2026.07.15 | ₩11,748 | ₩12,070 | ₩11,091 | ₩11,298 | -3.84% | 7.8만 |
|---|
| 2026.07.14 | ₩10,863 | ₩11,440 | ₩10,682 | ₩11,412 | +5.05% | 6.4만 |
|---|
| 2026.07.13 | ₩10,259 | ₩10,608 | ₩9,985 | ₩10,348 | +0.86% | 8.7만 |
|---|
| 2026.07.10 | ₩11,668 | ₩11,788 | ₩10,648 | ₩10,850 | -7.01% | 7.2만 |
|---|
| 2026.07.09 | ₩10,581 | ₩11,252 | ₩10,514 | ₩10,702 | +1.14% | 6.7만 |
|---|
| 2026.07.08 | ₩10,622 | ₩10,863 | ₩10,199 | ₩10,648 | +0.25% | 9만 |
|---|
| 2026.07.07 | ₩11,990 | ₩12,687 | ₩11,438 | ₩11,505 | -4.04% | 7.3만 |
|---|
| 2026.07.06 | ₩11,212 | ₩13,009 | ₩10,903 | ₩12,279 | +9.52% | 7.5만 |
|---|
| 2026.07.02 | ₩11,815 | ₩12,915 | ₩11,587 | ₩12,231 | +3.52% | 19.7만 |
|---|
| 2026.07.01 | ₩9,683 | ₩11,661 | ₩9,535 | ₩10,760 | +11.12% | 8.5만 |
|---|
| 2026.06.30 | ₩9,549 | ₩9,924 | ₩8,985 | ₩9,656 | +1.12% | 38.6만 |
|---|
| 2026.06.29 | ₩9,549 | ₩11,104 | ₩8,972 | ₩10,836 | +13.48% | 12.9만 |
|---|
| 2026.06.26 | ₩9,012 | ₩9,884 | ₩8,757 | ₩8,838 | -1.93% | 11만 |
|---|
| 2026.06.25 | ₩11,775 | ₩11,775 | ₩9,361 | ₩9,468 | -19.59% | 36만 |
|---|
| 2026.06.24 | ₩13,934 | ₩13,961 | ₩11,179 | ₩11,656 | -16.35% | 14.7만 |
|---|
| 2026.06.23 | ₩15,074 | ₩15,396 | ₩14,377 | ₩14,430 | -4.27% | 10.4만 |
|---|
| 2026.06.22 | ₩17,917 | ₩18,226 | ₩15,383 | ₩15,906 | -11.23% | 8.5만 |
|---|
| 2026.06.18 | ₩18,333 | ₩18,333 | ₩15,369 | ₩16,772 | -8.52% | 14.7만 |
|---|
| 2026.06.17 | ₩20,023 | ₩20,532 | ₩17,957 | ₩18,038 | -9.91% | 9.2만 |
|---|
| 2026.06.16 | ₩21,900 | ₩22,504 | ₩20,143 | ₩20,145 | -8.02% | 10.6만 |
|---|
| 2026.06.15 | ₩23,268 | ₩23,966 | ₩22,410 | ₩22,437 | -3.57% | 6.7만 |
|---|
| 2026.06.12 | ₩19,232 | ₩21,686 | ₩18,628 | ₩20,385 | +6.00% | 14.8만 |
|---|
| 2026.06.11 | ₩18,185 | ₩19,594 | ₩17,528 | ₩19,450 | +6.95% | 9.1만 |
|---|
| 2026.06.10 | ₩18,239 | ₩19,486 | ₩18,011 | ₩18,078 | -0.88% | 14.5만 |
|---|
| 2026.06.09 | ₩20,707 | ₩21,257 | ₩17,870 | ₩18,762 | -9.39% | 20.4만 |
|---|
| 2026.06.08 | ₩21,739 | ₩22,450 | ₩20,680 | ₩21,927 | +0.86% | 6.3만 |
|---|
| 2026.06.05 | ₩21,149 | ₩21,536 | ₩17,998 | ₩19,983 | -5.52% | 16.3만 |
|---|
| 2026.06.04 | ₩22,571 | ₩23,872 | ₩22,021 | ₩22,946 | +1.66% | 8만 |
|---|
| 2026.06.03 | ₩25,360 | ₩26,187 | ₩21,981 | ₩22,182 | -12.53% | 13.2만 |
|---|
| 2026.06.02 | ₩28,499 | ₩28,499 | ₩25,112 | ₩26,192 | -8.09% | 17.9만 |
|---|
| 2026.06.01 | ₩31,422 | ₩32,804 | ₩29,464 | ₩31,352 | -0.22% | 5.4만 |
|---|
| 2026.05.29 | ₩30,953 | ₩36,029 | ₩30,579 | ₩35,034 | +13.18% | 5.3만 |
|---|
| 2026.05.28 | ₩30,792 | ₩32,676 | ₩28,914 | ₩32,026 | +4.01% | 7.1만 |
|---|
| 2026.05.27 | ₩33,890 | ₩34,346 | ₩32,911 | ₩33,062 | -2.44% | 6.3만 |
|---|
| 2026.05.26 | ₩36,116 | ₩38,185 | ₩35,399 | ₩35,623 | -1.37% | 5.5만 |
|---|
| 2026.05.22 | ₩37,390 | ₩38,054 | ₩35,378 | ₩35,513 | -5.02% | 8.8만 |
|---|
| 2026.05.21 | ₩37,377 | ₩39,026 | ₩36,813 | ₩37,835 | +1.23% | 4.8만 |
|---|
| 2026.05.20 | ₩38,155 | ₩39,516 | ₩37,712 | ₩38,168 | +0.04% | 4.4만 |
|---|
| 2026.05.19 | ₩37,551 | ₩39,335 | ₩37,551 | ₩38,011 | +1.23% | 5.5만 |
|---|
| 2026.05.18 | ₩41,333 | ₩42,299 | ₩36,840 | ₩38,737 | -6.28% | 12만 |
|---|
| 2026.05.15 | ₩45,718 | ₩45,718 | ₩42,044 | ₩43,506 | -4.84% | 7.1만 |
|---|
| 2026.05.14 | ₩43,935 | ₩50,251 | ₩42,406 | ₩48,094 | +9.47% | 6.5만 |
|---|
| 2026.05.13 | ₩45,799 | ₩45,799 | ₩42,946 | ₩44,055 | -3.81% | 9.7만 |
|---|
| 2026.05.12 | ₩50,613 | ₩50,761 | ₩45,397 | ₩47,284 | -6.58% | 4.3만 |
|---|
| 2026.05.11 | ₩49,554 | ₩52,974 | ₩47,019 | ₩52,464 | +5.87% | 4.6만 |
|---|
| 2026.05.08 | ₩45,665 | ₩48,642 | ₩45,213 | ₩48,470 | +6.14% | 4.7만 |
|---|
| 2026.05.07 | ₩47,676 | ₩47,703 | ₩44,163 | ₩45,996 | -3.52% | 6.1만 |
|---|
| 2026.05.06 | ₩47,985 | ₩49,366 | ₩46,758 | ₩48,782 | +1.66% | 5.6만 |
|---|
| 2026.05.05 | ₩50,801 | ₩50,801 | ₩47,958 | ₩49,514 | -2.53% | 6만 |
|---|
| 2026.05.04 | ₩46,805 | ₩48,951 | ₩45,732 | ₩48,045 | +2.65% | 5.8만 |
|---|
| 2026.05.01 | ₩43,224 | ₩45,839 | ₩42,688 | ₩45,397 | +5.03% | 5.3만 |
|---|
| 2026.04.30 | ₩38,678 | ₩41,105 | ₩38,356 | ₩40,755 | +5.37% | 3.7만 |
|---|
| 2026.04.29 | ₩40,730 | ₩40,730 | ₩36,901 | ₩37,346 | -8.31% | 8.1만 |
|---|
| 2026.04.28 | ₩40,193 | ₩41,400 | ₩38,430 | ₩41,180 | +2.46% | 6.8만 |
|---|
| 2026.04.27 | ₩43,479 | ₩45,598 | ₩42,245 | ₩42,761 | -1.65% | 2.3만 |
|---|
| 2026.04.24 | ₩45,705 | ₩45,705 | ₩42,902 | ₩43,640 | -4.52% | 2.1만 |
|---|
| 2026.04.23 | ₩46,590 | ₩47,630 | ₩44,035 | ₩44,525 | -4.43% | 4만 |
|---|
| 2026.04.22 | ₩45,853 | ₩49,085 | ₩45,853 | ₩47,475 | +3.54% | 25.2만 |
|---|
| 2026.04.21 | ₩43,895 | ₩45,330 | ₩41,172 | ₩41,279 | -5.96% | 5.6만 |
|---|
| 2026.04.20 | ₩40,636 | ₩44,458 | ₩39,791 | ₩44,395 | +9.25% | 6.1만 |
|---|
| 2026.04.17 | ₩37,337 | ₩45,128 | ₩37,055 | ₩42,634 | +14.19% | 17.7만 |
|---|
| 2026.04.16 | ₩32,884 | ₩35,325 | ₩31,597 | ₩35,325 | +7.42% | 3.9만 |
|---|
| 2026.04.15 | ₩31,731 | ₩33,233 | ₩30,819 | ₩33,088 | +4.28% | 4만 |
|---|
| 2026.04.14 | ₩31,382 | ₩33,514 | ₩30,993 | ₩31,149 | -0.74% | 7.8만 |
|---|
| 2026.04.13 | ₩26,943 | ₩29,270 | ₩26,648 | ₩29,259 | +8.60% | 14.1만 |
|---|
| 2026.04.10 | ₩28,458 | ₩28,633 | ₩27,748 | ₩27,922 | -1.89% | 5.1만 |
|---|
| 2026.04.09 | ₩27,882 | ₩29,183 | ₩27,211 | ₩28,075 | +0.69% | 6.6만 |
|---|
| 2026.04.08 | ₩29,786 | ₩29,934 | ₩27,613 | ₩27,996 | -6.01% | 10.1만 |
|---|
| 2026.04.07 | ₩27,681 | ₩27,681 | ₩25,916 | ₩26,692 | -3.57% | 7.4만 |
|---|
| 2026.04.06 | ₩27,157 | ₩28,344 | ₩26,801 | ₩28,230 | +3.95% | 3.9만 |
|---|
| 2026.04.02 | ₩25,226 | ₩26,313 | ₩23,939 | ₩25,374 | +0.58% | 13.8만 |
|---|
| 2026.04.01 | ₩27,895 | ₩27,895 | ₩26,219 | ₩26,649 | -4.47% | 5만 |
|---|
| 2026.03.31 | ₩26,970 | ₩27,640 | ₩24,878 | ₩27,565 | +2.21% | 5.6만 |
|---|
| 2026.03.30 | ₩28,928 | ₩29,337 | ₩26,152 | ₩26,351 | -8.91% | 6.6만 |
|---|
| 2026.03.27 | ₩29,907 | ₩29,907 | ₩27,117 | ₩28,064 | -6.16% | 3.8만 |
|---|
| 2026.03.26 | ₩32,401 | ₩33,152 | ₩31,044 | ₩31,044 | -4.19% | 4만 |
|---|
| 2026.03.25 | ₩33,702 | ₩35,003 | ₩32,589 | ₩33,206 | -1.47% | 3.9만 |
|---|
| 2026.03.24 | ₩33,501 | ₩34,078 | ₩31,865 | ₩32,590 | -2.72% | 6.2만 |
|---|
| 2026.03.23 | ₩33,528 | ₩34,051 | ₩31,892 | ₩33,402 | -0.38% | 7.9만 |
|---|
| 2026.03.20 | ₩33,890 | ₩34,078 | ₩31,778 | ₩32,435 | -4.29% | 5.5만 |
|---|
| 2026.03.19 | ₩33,045 | ₩34,171 | ₩31,918 | ₩33,636 | +1.79% | 6.8만 |
|---|
| 2026.03.18 | ₩36,612 | ₩37,129 | ₩34,594 | ₩35,016 | -4.36% | 8.4만 |
|---|
| 2026.03.17 | ₩36,800 | ₩39,569 | ₩36,565 | ₩38,584 | +4.85% | 9만 |
|---|
| 2026.03.16 | ₩36,706 | ₩37,833 | ₩35,861 | ₩37,457 | +2.05% | 11만 |
|---|
| 2026.03.13 | ₩35,486 | ₩36,847 | ₩33,890 | ₩34,218 | -3.57% | 11.7만 |
|---|
| 2026.03.12 | ₩33,327 | ₩33,777 | ₩31,871 | ₩33,420 | +0.28% | 8.7만 |
|---|
| 2026.03.11 | ₩34,265 | ₩35,298 | ₩32,482 | ₩33,796 | -1.37% | 5.9만 |
|---|
| 2026.03.10 | ₩35,955 | ₩36,002 | ₩33,327 | ₩34,265 | -4.70% | 7.9만 |
|---|
| 2026.03.09 | ₩33,233 | ₩35,016 | ₩33,045 | ₩34,547 | +3.95% | 6.2만 |
|---|
| 2026.03.06 | ₩33,139 | ₩33,627 | ₩31,543 | ₩32,388 | -2.27% | 12.4만 |
|---|
| 2026.03.05 | ₩37,645 | ₩38,302 | ₩34,453 | ₩35,486 | -5.74% | 8.8만 |
|---|
| 2026.03.04 | ₩36,612 | ₩39,710 | ₩36,612 | ₩38,208 | +4.36% | 6.3만 |
|---|
| 2026.03.03 | ₩33,796 | ₩34,829 | ₩31,449 | ₩33,392 | -1.19% | 5.4만 |
|---|
| 2026.03.02 | ₩31,825 | ₩36,518 | ₩31,825 | ₩35,392 | +11.21% | 11.8만 |
|---|
| 2026.02.27 | ₩32,388 | ₩32,669 | ₩31,449 | ₩32,388 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩33,796 | ₩34,359 | ₩31,637 | ₩33,514 | -0.83% | 8.2만 |
|---|
| 2026.02.25 | ₩32,200 | ₩35,270 | ₩31,731 | ₩34,359 | +6.71% | 9.7만 |
|---|
| 2026.02.24 | ₩29,196 | ₩31,261 | ₩27,694 | ₩30,416 | +4.18% | 11.3만 |
|---|
| 2026.02.23 | ₩32,012 | ₩32,763 | ₩29,947 | ₩30,557 | -4.55% | 6.4만 |
|---|
| 2026.02.20 | ₩33,045 | ₩35,204 | ₩32,576 | ₩33,327 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩29,759 | ₩32,669 | ₩28,914 | ₩32,444 | +9.02% | 5.8만 |
|---|
| 2026.02.18 | ₩32,012 | ₩33,505 | ₩29,853 | ₩30,557 | -4.55% | 6.6만 |
|---|
| 2026.02.17 | ₩32,857 | ₩34,078 | ₩31,355 | ₩32,857 | 0.00% | 5.5만 |
|---|
| 2026.02.13 | ₩31,637 | ₩35,298 | ₩30,942 | ₩34,876 | +10.24% | 6.3만 |
|---|
| 2026.02.12 | ₩32,200 | ₩32,200 | ₩28,727 | ₩29,665 | -7.87% | 10.8만 |
|---|
| 2026.02.11 | ₩34,453 | ₩34,453 | ₩30,510 | ₩31,261 | -9.26% | 6.5만 |
|---|
| 2026.02.10 | ₩35,392 | ₩37,551 | ₩34,829 | ₩34,923 | -1.33% | 11.7만 |
|---|
| 2026.02.09 | ₩32,388 | ₩37,880 | ₩31,074 | ₩37,363 | +15.36% | 9.6만 |
|---|
| 2026.02.06 | ₩27,318 | ₩36,518 | ₩27,178 | ₩35,674 | +30.58% | 17.3만 |
|---|
| 2026.02.05 | ₩30,792 | ₩31,515 | ₩22,249 | ₩23,845 | -22.56% | 17.8만 |
|---|
| 2026.02.04 | ₩36,143 | ₩36,143 | ₩31,167 | ₩35,298 | -2.34% | 12.2만 |
|---|
| 2026.02.03 | ₩42,714 | ₩42,714 | ₩34,641 | ₩38,490 | -9.89% | 11.7만 |
|---|
| 2026.02.02 | ₩42,245 | ₩46,704 | ₩41,353 | ₩42,132 | -0.27% | 4.3만 |
|---|
| 2026.01.30 | ₩42,245 | ₩48,704 | ₩41,869 | ₩48,009 | +13.64% | 5.1만 |
|---|
| 2026.01.29 | ₩52,759 | ₩52,759 | ₩41,635 | ₩43,935 | -16.73% | 12.4만 |
|---|
| 2026.01.28 | ₩58,204 | ₩58,580 | ₩53,510 | ₩54,449 | -6.45% | 4만 |
|---|
| 2026.01.27 | ₩56,327 | ₩57,265 | ₩54,167 | ₩57,265 | +1.67% | 6.4만 |
|---|
| 2026.01.26 | ₩55,716 | ₩58,392 | ₩55,012 | ₩56,336 | +1.11% | 5.3만 |
|---|
| 2026.01.23 | ₩56,327 | ₩61,678 | ₩54,825 | ₩57,829 | +2.67% | 5.6만 |
|---|
| 2026.01.22 | ₩58,204 | ₩58,533 | ₩55,454 | ₩56,514 | -2.90% | 4.4만 |
|---|
| 2026.01.21 | ₩56,984 | ₩59,331 | ₩53,369 | ₩58,204 | +2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩60,082 | ₩60,504 | ₩55,904 | ₩56,890 | -5.31% | 9.2만 |
|---|
| 2026.01.16 | ₩65,433 | ₩66,372 | ₩61,772 | ₩66,278 | +1.29% | 11.8만 |
|---|
| 2026.01.15 | ₩70,502 | ₩70,502 | ₩64,635 | ₩64,776 | -8.12% | 5.6만 |
|---|
| 2026.01.14 | ₩69,000 | ₩78,012 | ₩68,155 | ₩70,221 | +1.77% | 10만 |
|---|
| 2026.01.13 | ₩61,443 | ₩67,404 | ₩60,410 | ₩67,029 | +9.09% | 14.3만 |
|---|
| 2026.01.12 | ₩56,984 | ₩60,927 | ₩55,491 | ₩59,988 | +5.27% | 7.9만 |
|---|
| 2026.01.09 | ₩62,804 | ₩62,992 | ₩55,388 | ₩56,984 | -9.27% | 11.8만 |
|---|
| 2026.01.08 | ₩59,143 | ₩64,869 | ₩57,265 | ₩62,992 | +6.51% | 7.5만 |
|---|
| 2026.01.07 | ₩61,021 | ₩65,245 | ₩58,383 | ₩60,082 | -1.54% | 5.7만 |
|---|
| 2026.01.06 | ₩64,869 | ₩64,869 | ₩56,514 | ₩59,237 | -8.68% | 10.2만 |
|---|
| 2026.01.05 | ₩62,710 | ₩65,057 | ₩61,208 | ₩63,367 | +1.05% | 6.1만 |
|---|
| 2026.01.02 | ₩56,420 | ₩60,551 | ₩53,323 | ₩58,392 | +3.49% | 4.5만 |
|---|
| 2025.12.31 | ₩57,641 | ₩57,744 | ₩54,543 | ₩54,918 | -4.72% | 5만 |
|---|
| 2025.12.30 | ₩58,580 | ₩60,551 | ₩57,265 | ₩58,392 | -0.32% | 3.2만 |
|---|
| 2025.12.29 | ₩59,706 | ₩62,616 | ₩57,923 | ₩58,016 | -2.83% | 3.6만 |
|---|
| 2025.12.26 | ₩61,208 | ₩61,208 | ₩56,740 | ₩60,176 | -1.69% | 2.7만 |
|---|
| 2025.12.24 | ₩58,955 | ₩60,326 | ₩57,594 | ₩60,091 | +1.93% | 2만 |
|---|
| 2025.12.23 | ₩63,555 | ₩63,715 | ₩59,472 | ₩60,457 | -4.87% | 5.1만 |
|---|
| 2025.12.22 | ₩67,639 | ₩68,812 | ₩64,494 | ₩64,776 | -4.23% | 3.5만 |
|---|
| 2025.12.19 | ₩63,931 | ₩67,123 | ₩62,663 | ₩64,588 | +1.03% | 3.7만 |
|---|
| 2025.12.18 | ₩67,123 | ₩68,484 | ₩59,612 | ₩59,988 | -10.63% | 4.5만 |
|---|
| 2025.12.17 | ₩67,686 | ₩69,798 | ₩61,772 | ₩61,959 | -8.46% | 8.2만 |
|---|
| 2025.12.16 | ₩65,996 | ₩70,756 | ₩64,118 | ₩68,155 | +3.27% | 3.1만 |
|---|
| 2025.12.15 | ₩75,008 | ₩75,271 | ₩63,039 | ₩64,025 | -14.64% | 5.5만 |
|---|
| 2025.12.12 | ₩79,890 | ₩81,157 | ₩75,196 | ₩75,384 | -5.64% | 2.1만 |
|---|
| 2025.12.11 | ₩77,167 | ₩79,984 | ₩70,784 | ₩79,984 | +3.65% | 3.5만 |
|---|
| 2025.12.10 | ₩83,927 | ₩84,490 | ₩78,820 | ₩80,547 | -4.03% | 6만 |
|---|
| 2025.12.09 | ₩80,078 | ₩92,667 | ₩79,327 | ₩85,898 | +7.27% | 6.2만 |
|---|
| 2025.12.08 | ₩80,735 | ₩83,363 | ₩77,355 | ₩81,861 | +1.40% | 7.7만 |
|---|
| 2025.12.05 | ₩81,861 | ₩82,425 | ₩75,853 | ₩78,482 | -4.13% | 5.9만 |
|---|
| 2025.12.04 | ₩83,363 | ₩85,804 | ₩79,984 | ₩82,612 | -0.90% | 4.6만 |
|---|
| 2025.12.03 | ₩80,735 | ₩85,616 | ₩77,543 | ₩84,302 | +4.42% | 6.8만 |
|---|
| 2025.12.02 | ₩81,861 | ₩89,747 | ₩81,861 | ₩85,992 | +5.05% | 6.8만 |
|---|
| 2025.12.01 | ₩74,351 | ₩76,980 | ₩63,086 | ₩76,604 | +3.03% | 7.1만 |
|---|
| 2025.11.28 | ₩85,616 | ₩88,245 | ₩79,608 | ₩81,110 | -5.26% | 6.7만 |
|---|
| 2025.11.26 | ₩78,482 | ₩84,077 | ₩76,116 | ₩80,735 | +2.87% | 3.7만 |
|---|
| 2025.11.25 | ₩79,984 | ₩82,162 | ₩75,478 | ₩78,482 | -1.88% | 5.2만 |
|---|
| 2025.11.24 | ₩78,857 | ₩84,490 | ₩73,600 | ₩84,114 | +6.67% | 6.7만 |
|---|
| 2025.11.21 | ₩78,482 | ₩85,992 | ₩74,351 | ₩76,416 | -2.63% | 10.3만 |
|---|
| 2025.11.20 | ₩97,257 | ₩98,008 | ₩77,355 | ₩82,237 | -15.44% | 8.5만 |
|---|
| 2025.11.19 | ₩109,274 | ₩109,499 | ₩86,931 | ₩91,625 | -16.15% | 8.9만 |
|---|
| 2025.11.18 | ₩105,143 | ₩122,041 | ₩105,143 | ₩115,657 | +10.00% | 4.5만 |
|---|
| 2025.11.17 | ₩107,772 | ₩113,404 | ₩98,759 | ₩105,143 | -2.44% | 5.2만 |
|---|
| 2025.11.14 | ₩110,776 | ₩119,675 | ₩103,265 | ₩108,898 | -1.69% | 7.6만 |
|---|
| 2025.11.13 | ₩137,812 | ₩140,441 | ₩117,910 | ₩119,412 | -13.35% | 4.8만 |
|---|
| 2025.11.12 | ₩152,833 | ₩152,833 | ₩132,931 | ₩138,939 | -9.09% | 3.5만 |
|---|
| 2025.11.11 | ₩155,837 | ₩158,278 | ₩148,327 | ₩149,453 | -4.10% | 2만 |
|---|
| 2025.11.10 | ₩173,486 | ₩173,861 | ₩153,208 | ₩158,090 | -8.87% | 3.7만 |
|---|
| 2025.11.07 | ₩146,449 | ₩165,225 | ₩137,362 | ₩164,474 | +12.31% | 13.1만 |
|---|
| 2025.11.06 | ₩181,372 | ₩181,372 | ₩158,090 | ₩160,719 | -11.39% | 3.2만 |
|---|
| 2025.11.05 | ₩179,870 | ₩185,502 | ₩174,237 | ₩185,127 | +2.92% | 2만 |
|---|
| 2025.11.04 | ₩190,384 | ₩194,439 | ₩177,241 | ₩178,368 | -6.31% | 2.7만 |
|---|
| 2025.11.03 | ₩204,278 | ₩211,037 | ₩197,143 | ₩204,278 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩210,286 | ₩219,674 | ₩201,311 | ₩211,037 | +0.36% | 2.1만 |
|---|
| 2025.10.30 | ₩213,290 | ₩213,666 | ₩187,755 | ₩188,131 | -11.80% | 2.9만 |
|---|
| 2025.10.29 | ₩233,943 | ₩236,196 | ₩218,172 | ₩221,176 | -5.46% | 3.5만 |
|---|
| 2025.10.28 | ₩254,221 | ₩256,624 | ₩237,698 | ₩238,825 | -6.06% | 1.5만 |
|---|
| 2025.10.27 | ₩259,853 | ₩260,605 | ₩251,217 | ₩254,221 | -2.17% | 4.5만 |
|---|
| 2025.10.24 | ₩246,335 | ₩247,462 | ₩239,951 | ₩245,434 | -0.37% | 9.6천 |
|---|
| 2025.10.23 | ₩237,698 | ₩242,580 | ₩227,372 | ₩237,323 | -0.16% | 1.9만 |
|---|
| 2025.10.22 | ₩250,090 | ₩255,986 | ₩223,804 | ₩231,315 | -7.51% | 2.2만 |
|---|
| 2025.10.21 | ₩253,470 | ₩271,494 | ₩251,592 | ₩265,862 | +4.89% | 1.4만 |
|---|
| 2025.10.20 | ₩259,478 | ₩271,119 | ₩255,347 | ₩258,727 | -0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩231,690 | ₩252,343 | ₩231,690 | ₩247,837 | +6.97% | 1.9만 |
|---|
| 2025.10.16 | ₩266,613 | ₩268,866 | ₩235,746 | ₩238,825 | -10.42% | 3.1만 |
|---|
| 2025.10.15 | ₩272,621 | ₩280,507 | ₩258,727 | ₩260,980 | -4.27% | 2.1만 |
|---|
| 2025.10.14 | ₩272,621 | ₩291,509 | ₩265,862 | ₩273,372 | +0.28% | 2.1만 |
|---|
| 2025.10.13 | ₩283,135 | ₩296,278 | ₩273,747 | ₩295,903 | +4.51% | 2.5만 |
|---|
| 2025.10.10 | ₩313,552 | ₩313,552 | ₩275,437 | ₩278,629 | -11.14% | 2.6만 |
|---|