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 | ₩19,793 | ₩20,489 | ₩18,882 | ₩19,806 | +0.07% | 5.9만 |
| 2026.10.08 | ₩18,815 | ₩19,432 | ₩18,173 | ₩19,118 | +1.61% | 9.2만 |
| 2026.10.07 | ₩20,543 | ₩20,543 | ₩19,324 | ₩19,539 | -4.89% | 22.4만 |
| 2026.10.06 | ₩22,793 | ₩23,342 | ₩22,130 | ₩22,418 | -1.65% | 8.4만 |
| 2026.10.05 | ₩22,471 | ₩22,753 | ₩21,360 | ₩22,329 | -0.63% | 8.8만 |
| 2026.10.02 | ₩22,431 | ₩23,133 | ₩20,342 | ₩21,261 | -5.22% | 7.2만 |
| 2026.10.01 | ₩19,793 | ₩21,494 | ₩19,579 | ₩21,326 | +7.75% | 10.1만 |
| 2026.09.30 | ₩21,373 | ₩21,855 | ₩19,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,615 |
| -8.23% |
| 6만 |
| 2026.09.29 | ₩21,695 | ₩21,695 | ₩19,552 | ₩20,022 | -7.71% | 5.7만 |
|---|
| 2026.09.28 | ₩20,757 | ₩21,588 | ₩20,289 | ₩20,610 | -0.71% | 4만 |
|---|
| 2026.09.25 | ₩21,976 | ₩21,976 | ₩20,757 | ₩21,047 | -4.23% | 5.7만 |
|---|
| 2026.09.24 | ₩21,588 | ₩22,364 | ₩20,958 | ₩21,770 | +0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩23,128 | ₩23,503 | ₩21,815 | ₩22,016 | -4.81% | 9.8만 |
|---|
| 2026.09.22 | ₩23,382 | ₩24,239 | ₩23,268 | ₩23,268 | -0.49% | 9.7만 |
|---|
| 2026.09.21 | ₩22,873 | ₩23,817 | ₩22,754 | ₩23,637 | +3.34% | 18만 |
|---|
| 2026.09.18 | ₩16,860 | ₩20,302 | ₩16,780 | ₩20,302 | +20.41% | 19.7만 |
|---|
| 2026.09.17 | ₩15,494 | ₩16,110 | ₩15,119 | ₩15,976 | +3.11% | 10.1만 |
|---|
| 2026.09.16 | ₩15,374 | ₩15,454 | ₩14,075 | ₩14,691 | -4.44% | 24.6만 |
|---|
| 2026.09.15 | ₩15,936 | ₩16,271 | ₩14,570 | ₩15,534 | -2.52% | 18.1만 |
|---|
| 2026.09.14 | ₩15,869 | ₩17,168 | ₩15,869 | ₩17,093 | +7.71% | 7.4만 |
|---|
| 2026.09.11 | ₩15,816 | ₩17,409 | ₩15,496 | ₩15,883 | +0.42% | 10.8만 |
|---|
| 2026.09.10 | ₩15,320 | ₩16,017 | ₩14,945 | ₩15,358 | +0.24% | 8.5만 |
|---|
| 2026.09.09 | ₩18,467 | ₩18,467 | ₩16,311 | ₩16,325 | -11.60% | 8.5만 |
|---|
| 2026.09.08 | ₩18,173 | ₩18,173 | ₩17,075 | ₩17,356 | -4.50% | 9.9만 |
|---|
| 2026.09.04 | ₩17,329 | ₩19,130 | ₩17,329 | ₩18,868 | +8.88% | 8.5만 |
|---|
| 2026.09.03 | ₩15,909 | ₩19,284 | ₩15,829 | ₩19,284 | +21.21% | 26.4만 |
|---|
| 2026.09.02 | ₩14,959 | ₩15,093 | ₩14,396 | ₩14,731 | -1.52% | 5.9만 |
|---|
| 2026.09.01 | ₩16,043 | ₩16,311 | ₩15,133 | ₩15,334 | -4.42% | 13.8만 |
|---|
| 2026.08.31 | ₩16,298 | ₩17,195 | ₩15,548 | ₩17,142 | +5.18% | 9.7만 |
|---|
| 2026.08.28 | ₩17,758 | ₩18,039 | ₩15,650 | ₩15,905 | -10.43% | 14.1만 |
|---|
| 2026.08.27 | ₩16,298 | ₩18,996 | ₩16,070 | ₩18,481 | +13.39% | 14.4만 |
|---|
| 2026.08.26 | ₩15,722 | ₩16,110 | ₩15,220 | ₩15,735 | +0.09% | 8.1만 |
|---|
| 2026.08.25 | ₩14,905 | ₩16,900 | ₩14,818 | ₩16,525 | +10.87% | 16만 |
|---|
| 2026.08.24 | ₩15,334 | ₩16,740 | ₩14,999 | ₩15,668 | +2.18% | 24.6만 |
|---|
| 2026.08.21 | ₩15,066 | ₩15,481 | ₩14,403 | ₩14,865 | -1.33% | 12.8만 |
|---|
| 2026.08.20 | ₩13,874 | ₩13,927 | ₩12,870 | ₩13,606 | -1.93% | 20.6만 |
|---|
| 2026.08.19 | ₩10,352 | ₩12,428 | ₩10,352 | ₩11,999 | +15.91% | 23.1만 |
|---|
| 2026.08.18 | ₩10,754 | ₩10,968 | ₩10,111 | ₩10,111 | -5.98% | 9.3만 |
|---|
| 2026.08.17 | ₩10,352 | ₩11,122 | ₩10,272 | ₩11,044 | +6.69% | 10.1만 |
|---|
| 2026.08.14 | ₩10,767 | ₩10,767 | ₩10,044 | ₩10,277 | -4.55% | 35.3만 |
|---|
| 2026.08.13 | ₩10,713 | ₩11,517 | ₩10,600 | ₩11,249 | +5.00% | 16.4만 |
|---|
| 2026.08.12 | ₩11,222 | ₩11,269 | ₩10,633 | ₩10,730 | -4.39% | 6.8만 |
|---|
| 2026.08.11 | ₩11,289 | ₩11,584 | ₩10,901 | ₩11,027 | -2.33% | 4.7만 |
|---|
| 2026.08.10 | ₩11,718 | ₩11,986 | ₩11,067 | ₩11,289 | -3.66% | 11.8만 |
|---|
| 2026.08.07 | ₩11,852 | ₩12,470 | ₩11,263 | ₩11,733 | -1.01% | 7.8만 |
|---|
| 2026.08.06 | ₩11,035 | ₩11,423 | ₩10,888 | ₩11,189 | +1.40% | 4.5만 |
|---|
| 2026.08.05 | ₩11,117 | ₩11,544 | ₩11,047 | ₩11,383 | +2.40% | 4.8만 |
|---|
| 2026.08.04 | ₩10,646 | ₩11,437 | ₩10,580 | ₩11,412 | +7.19% | 10.9만 |
|---|
| 2026.08.03 | ₩10,419 | ₩10,981 | ₩10,164 | ₩10,845 | +4.09% | 6.9만 |
|---|
| 2026.07.31 | ₩10,754 | ₩10,888 | ₩9,629 | ₩10,553 | -1.87% | 8.2만 |
|---|
| 2026.07.30 | ₩10,687 | ₩11,288 | ₩10,630 | ₩11,206 | +4.86% | 4.9만 |
|---|
| 2026.07.29 | ₩11,035 | ₩11,678 | ₩10,405 | ₩10,405 | -5.70% | 7.2만 |
|---|
| 2026.07.28 | ₩11,035 | ₩11,490 | ₩10,486 | ₩11,113 | +0.70% | 5.3만 |
|---|
| 2026.07.27 | ₩10,754 | ₩11,664 | ₩10,740 | ₩11,584 | +7.72% | 5만 |
|---|
| 2026.07.24 | ₩10,620 | ₩10,620 | ₩9,843 | ₩10,301 | -3.00% | 6.5만 |
|---|
| 2026.07.23 | ₩11,209 | ₩11,249 | ₩10,352 | ₩10,641 | -5.07% | 9.8만 |
|---|
| 2026.07.22 | ₩11,758 | ₩12,026 | ₩11,383 | ₩11,758 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,200 | ₩12,803 | ₩11,879 | ₩12,258 | +0.47% | 13만 |
|---|
| 2026.07.20 | ₩11,008 | ₩11,999 | ₩10,928 | ₩11,457 | +4.08% | 5.4만 |
|---|
| 2026.07.17 | ₩10,044 | ₩10,995 | ₩9,850 | ₩10,928 | +8.80% | 5.6만 |
|---|
| 2026.07.16 | ₩10,847 | ₩10,954 | ₩10,526 | ₩10,676 | -1.58% | 4.7만 |
|---|
| 2026.07.15 | ₩11,731 | ₩12,053 | ₩11,075 | ₩11,281 | -3.84% | 7.8만 |
|---|
| 2026.07.14 | ₩10,847 | ₩11,423 | ₩10,667 | ₩11,395 | +5.05% | 6.4만 |
|---|
| 2026.07.13 | ₩10,245 | ₩10,593 | ₩9,970 | ₩10,333 | +0.86% | 8.7만 |
|---|
| 2026.07.10 | ₩11,651 | ₩11,771 | ₩10,633 | ₩10,834 | -7.01% | 7.2만 |
|---|
| 2026.07.09 | ₩10,566 | ₩11,236 | ₩10,499 | ₩10,687 | +1.14% | 6.7만 |
|---|
| 2026.07.08 | ₩10,606 | ₩10,847 | ₩10,184 | ₩10,633 | +0.25% | 9만 |
|---|
| 2026.07.07 | ₩11,972 | ₩12,669 | ₩11,422 | ₩11,489 | -4.04% | 7.3만 |
|---|
| 2026.07.06 | ₩11,196 | ₩12,990 | ₩10,888 | ₩12,262 | +9.52% | 7.5만 |
|---|
| 2026.07.02 | ₩11,798 | ₩12,896 | ₩11,571 | ₩12,213 | +3.52% | 19.7만 |
|---|
| 2026.07.01 | ₩9,669 | ₩11,644 | ₩9,522 | ₩10,744 | +11.12% | 8.5만 |
|---|
| 2026.06.30 | ₩9,535 | ₩9,910 | ₩8,973 | ₩9,642 | +1.12% | 38.6만 |
|---|
| 2026.06.29 | ₩9,535 | ₩11,088 | ₩8,959 | ₩10,821 | +13.48% | 12.9만 |
|---|
| 2026.06.26 | ₩8,999 | ₩9,870 | ₩8,745 | ₩8,825 | -1.93% | 11만 |
|---|
| 2026.06.25 | ₩11,758 | ₩11,758 | ₩9,347 | ₩9,455 | -19.59% | 36만 |
|---|
| 2026.06.24 | ₩13,914 | ₩13,941 | ₩11,163 | ₩11,639 | -16.35% | 14.7만 |
|---|
| 2026.06.23 | ₩15,052 | ₩15,374 | ₩14,356 | ₩14,410 | -4.27% | 10.4만 |
|---|
| 2026.06.22 | ₩17,891 | ₩18,199 | ₩15,360 | ₩15,883 | -11.23% | 8.5만 |
|---|
| 2026.06.18 | ₩18,307 | ₩18,307 | ₩15,347 | ₩16,748 | -8.52% | 14.7만 |
|---|
| 2026.06.17 | ₩19,994 | ₩20,503 | ₩17,932 | ₩18,012 | -9.91% | 9.2만 |
|---|
| 2026.06.16 | ₩21,869 | ₩22,471 | ₩20,114 | ₩20,116 | -8.02% | 10.6만 |
|---|
| 2026.06.15 | ₩23,235 | ₩23,931 | ₩22,378 | ₩22,404 | -3.57% | 6.7만 |
|---|
| 2026.06.12 | ₩19,204 | ₩21,655 | ₩18,601 | ₩20,356 | +6.00% | 14.8만 |
|---|
| 2026.06.11 | ₩18,159 | ₩19,565 | ₩17,503 | ₩19,422 | +6.95% | 9.1만 |
|---|
| 2026.06.10 | ₩18,213 | ₩19,458 | ₩17,985 | ₩18,052 | -0.88% | 14.5만 |
|---|
| 2026.06.09 | ₩20,677 | ₩21,226 | ₩17,845 | ₩18,735 | -9.39% | 20.4만 |
|---|
| 2026.06.08 | ₩21,708 | ₩22,418 | ₩20,650 | ₩21,896 | +0.86% | 6.3만 |
|---|
| 2026.06.05 | ₩21,119 | ₩21,505 | ₩17,972 | ₩19,954 | -5.52% | 16.3만 |
|---|
| 2026.06.04 | ₩22,538 | ₩23,837 | ₩21,989 | ₩22,913 | +1.66% | 8만 |
|---|
| 2026.06.03 | ₩25,324 | ₩26,149 | ₩21,949 | ₩22,150 | -12.53% | 13.2만 |
|---|
| 2026.06.02 | ₩28,458 | ₩28,458 | ₩25,076 | ₩26,154 | -8.09% | 17.9만 |
|---|
| 2026.06.01 | ₩31,377 | ₩32,756 | ₩29,422 | ₩31,307 | -0.22% | 5.4만 |
|---|
| 2026.05.29 | ₩30,908 | ₩35,977 | ₩30,535 | ₩34,983 | +13.18% | 5.3만 |
|---|
| 2026.05.28 | ₩30,748 | ₩32,629 | ₩28,873 | ₩31,980 | +4.01% | 7.1만 |
|---|
| 2026.05.27 | ₩33,841 | ₩34,296 | ₩32,863 | ₩33,015 | -2.44% | 6.3만 |
|---|
| 2026.05.26 | ₩36,064 | ₩38,130 | ₩35,348 | ₩35,571 | -1.37% | 5.5만 |
|---|
| 2026.05.22 | ₩37,336 | ₩37,999 | ₩35,328 | ₩35,461 | -5.02% | 8.8만 |
|---|
| 2026.05.21 | ₩37,323 | ₩38,970 | ₩36,760 | ₩37,781 | +1.23% | 4.8만 |
|---|
| 2026.05.20 | ₩38,100 | ₩39,459 | ₩37,658 | ₩38,113 | +0.04% | 4.4만 |
|---|
| 2026.05.19 | ₩37,497 | ₩39,278 | ₩37,497 | ₩37,956 | +1.23% | 5.5만 |
|---|
| 2026.05.18 | ₩41,274 | ₩42,238 | ₩36,787 | ₩38,681 | -6.28% | 12만 |
|---|
| 2026.05.15 | ₩45,653 | ₩45,653 | ₩41,983 | ₩43,443 | -4.84% | 7.1만 |
|---|
| 2026.05.14 | ₩43,872 | ₩50,179 | ₩42,345 | ₩48,024 | +9.47% | 6.5만 |
|---|
| 2026.05.13 | ₩45,733 | ₩45,733 | ₩42,885 | ₩43,992 | -3.81% | 9.7만 |
|---|
| 2026.05.12 | ₩50,541 | ₩50,688 | ₩45,331 | ₩47,215 | -6.58% | 4.3만 |
|---|
| 2026.05.11 | ₩49,483 | ₩52,898 | ₩46,952 | ₩52,389 | +5.87% | 4.6만 |
|---|
| 2026.05.08 | ₩45,599 | ₩48,572 | ₩45,148 | ₩48,401 | +6.14% | 4.7만 |
|---|
| 2026.05.07 | ₩47,608 | ₩47,635 | ₩44,099 | ₩45,930 | -3.52% | 6.1만 |
|---|
| 2026.05.06 | ₩47,916 | ₩49,295 | ₩46,691 | ₩48,711 | +1.66% | 5.6만 |
|---|
| 2026.05.05 | ₩50,728 | ₩50,728 | ₩47,889 | ₩49,443 | -2.53% | 6만 |
|---|
| 2026.05.04 | ₩46,737 | ₩48,880 | ₩45,666 | ₩47,976 | +2.65% | 5.8만 |
|---|
| 2026.05.01 | ₩43,162 | ₩45,773 | ₩42,626 | ₩45,331 | +5.03% | 5.3만 |
|---|
| 2026.04.30 | ₩38,622 | ₩41,046 | ₩38,301 | ₩40,696 | +5.37% | 3.7만 |
|---|
| 2026.04.29 | ₩40,671 | ₩40,671 | ₩36,848 | ₩37,292 | -8.31% | 8.1만 |
|---|
| 2026.04.28 | ₩40,135 | ₩41,340 | ₩38,374 | ₩41,121 | +2.46% | 6.8만 |
|---|
| 2026.04.27 | ₩43,416 | ₩45,532 | ₩42,184 | ₩42,700 | -1.65% | 2.3만 |
|---|
| 2026.04.24 | ₩45,639 | ₩45,639 | ₩42,840 | ₩43,577 | -4.52% | 2.1만 |
|---|
| 2026.04.23 | ₩46,523 | ₩47,561 | ₩43,972 | ₩44,461 | -4.43% | 4만 |
|---|
| 2026.04.22 | ₩45,787 | ₩49,014 | ₩45,787 | ₩47,407 | +3.54% | 25.2만 |
|---|
| 2026.04.21 | ₩43,831 | ₩45,264 | ₩41,113 | ₩41,220 | -5.96% | 5.6만 |
|---|
| 2026.04.20 | ₩40,577 | ₩44,394 | ₩39,733 | ₩44,331 | +9.25% | 6.1만 |
|---|
| 2026.04.17 | ₩37,283 | ₩45,063 | ₩37,002 | ₩42,573 | +14.19% | 17.7만 |
|---|
| 2026.04.16 | ₩32,837 | ₩35,274 | ₩31,551 | ₩35,274 | +7.42% | 3.9만 |
|---|
| 2026.04.15 | ₩31,685 | ₩33,185 | ₩30,774 | ₩33,040 | +4.28% | 4만 |
|---|
| 2026.04.14 | ₩31,337 | ₩33,466 | ₩30,948 | ₩31,104 | -0.74% | 7.8만 |
|---|
| 2026.04.13 | ₩26,904 | ₩29,228 | ₩26,610 | ₩29,217 | +8.60% | 14.1만 |
|---|
| 2026.04.10 | ₩28,417 | ₩28,591 | ₩27,708 | ₩27,882 | -1.89% | 5.1만 |
|---|
| 2026.04.09 | ₩27,842 | ₩29,141 | ₩27,172 | ₩28,034 | +0.69% | 6.6만 |
|---|
| 2026.04.08 | ₩29,743 | ₩29,890 | ₩27,574 | ₩27,955 | -6.01% | 10.1만 |
|---|
| 2026.04.07 | ₩27,641 | ₩27,641 | ₩25,878 | ₩26,654 | -3.57% | 7.4만 |
|---|
| 2026.04.06 | ₩27,118 | ₩28,304 | ₩26,762 | ₩28,190 | +3.95% | 3.9만 |
|---|
| 2026.04.02 | ₩25,190 | ₩26,275 | ₩23,904 | ₩25,337 | +0.58% | 13.8만 |
|---|
| 2026.04.01 | ₩27,855 | ₩27,855 | ₩26,181 | ₩26,611 | -4.47% | 5만 |
|---|
| 2026.03.31 | ₩26,931 | ₩27,601 | ₩24,842 | ₩27,526 | +2.21% | 5.6만 |
|---|
| 2026.03.30 | ₩28,886 | ₩29,295 | ₩26,114 | ₩26,314 | -8.91% | 6.6만 |
|---|
| 2026.03.27 | ₩29,864 | ₩29,864 | ₩27,078 | ₩28,024 | -6.16% | 3.8만 |
|---|
| 2026.03.26 | ₩32,355 | ₩33,105 | ₩30,999 | ₩30,999 | -4.19% | 4만 |
|---|
| 2026.03.25 | ₩33,654 | ₩34,953 | ₩32,542 | ₩33,158 | -1.47% | 3.9만 |
|---|
| 2026.03.24 | ₩33,453 | ₩34,029 | ₩31,819 | ₩32,543 | -2.72% | 6.2만 |
|---|
| 2026.03.23 | ₩33,480 | ₩34,002 | ₩31,846 | ₩33,354 | -0.38% | 7.9만 |
|---|
| 2026.03.20 | ₩33,841 | ₩34,029 | ₩31,732 | ₩32,388 | -4.29% | 5.5만 |
|---|
| 2026.03.19 | ₩32,997 | ₩34,122 | ₩31,872 | ₩33,588 | +1.79% | 6.8만 |
|---|
| 2026.03.18 | ₩36,560 | ₩37,075 | ₩34,544 | ₩34,966 | -4.36% | 8.4만 |
|---|
| 2026.03.17 | ₩36,747 | ₩39,513 | ₩36,513 | ₩38,528 | +4.85% | 9만 |
|---|
| 2026.03.16 | ₩36,653 | ₩37,778 | ₩35,810 | ₩37,403 | +2.05% | 11만 |
|---|
| 2026.03.13 | ₩35,435 | ₩36,794 | ₩33,841 | ₩34,169 | -3.57% | 11.7만 |
|---|
| 2026.03.12 | ₩33,279 | ₩33,729 | ₩31,826 | ₩33,372 | +0.28% | 8.7만 |
|---|
| 2026.03.11 | ₩34,216 | ₩35,247 | ₩32,435 | ₩33,747 | -1.37% | 5.9만 |
|---|
| 2026.03.10 | ₩35,903 | ₩35,950 | ₩33,279 | ₩34,216 | -4.70% | 7.9만 |
|---|
| 2026.03.09 | ₩33,185 | ₩34,966 | ₩32,997 | ₩34,497 | +3.95% | 6.2만 |
|---|
| 2026.03.06 | ₩33,091 | ₩33,579 | ₩31,498 | ₩32,341 | -2.27% | 12.4만 |
|---|
| 2026.03.05 | ₩37,591 | ₩38,247 | ₩34,404 | ₩35,435 | -5.74% | 8.8만 |
|---|
| 2026.03.04 | ₩36,560 | ₩39,653 | ₩36,560 | ₩38,153 | +4.36% | 6.3만 |
|---|
| 2026.03.03 | ₩33,747 | ₩34,779 | ₩31,404 | ₩33,344 | -1.19% | 5.4만 |
|---|
| 2026.03.02 | ₩31,779 | ₩36,466 | ₩31,779 | ₩35,341 | +11.21% | 11.8만 |
|---|
| 2026.02.27 | ₩32,341 | ₩32,622 | ₩31,404 | ₩32,341 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩33,747 | ₩34,310 | ₩31,591 | ₩33,466 | -0.83% | 8.2만 |
|---|
| 2026.02.25 | ₩32,154 | ₩35,219 | ₩31,685 | ₩34,310 | +6.71% | 9.7만 |
|---|
| 2026.02.24 | ₩29,154 | ₩31,216 | ₩27,654 | ₩30,373 | +4.18% | 11.3만 |
|---|
| 2026.02.23 | ₩31,966 | ₩32,716 | ₩29,904 | ₩30,513 | -4.55% | 6.4만 |
|---|
| 2026.02.20 | ₩32,997 | ₩35,153 | ₩32,529 | ₩33,279 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩29,716 | ₩32,622 | ₩28,873 | ₩32,397 | +9.02% | 5.8만 |
|---|
| 2026.02.18 | ₩31,966 | ₩33,457 | ₩29,810 | ₩30,513 | -4.55% | 6.6만 |
|---|
| 2026.02.17 | ₩32,810 | ₩34,029 | ₩31,310 | ₩32,810 | 0.00% | 5.5만 |
|---|
| 2026.02.13 | ₩31,591 | ₩35,247 | ₩30,898 | ₩34,825 | +10.24% | 6.3만 |
|---|
| 2026.02.12 | ₩32,154 | ₩32,154 | ₩28,685 | ₩29,623 | -7.87% | 10.8만 |
|---|
| 2026.02.11 | ₩34,404 | ₩34,404 | ₩30,466 | ₩31,216 | -9.26% | 6.5만 |
|---|
| 2026.02.10 | ₩35,341 | ₩37,497 | ₩34,779 | ₩34,872 | -1.33% | 11.7만 |
|---|
| 2026.02.09 | ₩32,341 | ₩37,825 | ₩31,029 | ₩37,310 | +15.36% | 9.6만 |
|---|
| 2026.02.06 | ₩27,279 | ₩36,466 | ₩27,138 | ₩35,622 | +30.58% | 17.3만 |
|---|
| 2026.02.05 | ₩30,748 | ₩31,469 | ₩22,217 | ₩23,811 | -22.56% | 17.8만 |
|---|
| 2026.02.04 | ₩36,091 | ₩36,091 | ₩31,123 | ₩35,247 | -2.34% | 12.2만 |
|---|
| 2026.02.03 | ₩42,653 | ₩42,653 | ₩34,591 | ₩38,434 | -9.89% | 11.7만 |
|---|
| 2026.02.02 | ₩42,184 | ₩46,637 | ₩41,294 | ₩42,072 | -0.27% | 4.3만 |
|---|
| 2026.01.30 | ₩42,184 | ₩48,634 | ₩41,809 | ₩47,940 | +13.64% | 5.1만 |
|---|
| 2026.01.29 | ₩52,683 | ₩52,683 | ₩41,575 | ₩43,872 | -16.73% | 12.4만 |
|---|
| 2026.01.28 | ₩58,120 | ₩58,495 | ₩53,433 | ₩54,371 | -6.45% | 4만 |
|---|
| 2026.01.27 | ₩56,246 | ₩57,183 | ₩54,089 | ₩57,183 | +1.67% | 6.4만 |
|---|
| 2026.01.26 | ₩55,636 | ₩58,308 | ₩54,933 | ₩56,255 | +1.11% | 5.3만 |
|---|
| 2026.01.23 | ₩56,246 | ₩61,589 | ₩54,746 | ₩57,745 | +2.67% | 5.6만 |
|---|
| 2026.01.22 | ₩58,120 | ₩58,449 | ₩55,374 | ₩56,433 | -2.90% | 4.4만 |
|---|
| 2026.01.21 | ₩56,902 | ₩59,245 | ₩53,293 | ₩58,120 | +2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩59,995 | ₩60,417 | ₩55,824 | ₩56,808 | -5.31% | 9.2만 |
|---|
| 2026.01.16 | ₩65,339 | ₩66,276 | ₩61,683 | ₩66,182 | +1.29% | 11.8만 |
|---|
| 2026.01.15 | ₩70,401 | ₩70,401 | ₩64,542 | ₩64,682 | -8.12% | 5.6만 |
|---|
| 2026.01.14 | ₩68,901 | ₩77,900 | ₩68,057 | ₩70,119 | +1.77% | 10만 |
|---|
| 2026.01.13 | ₩61,355 | ₩67,307 | ₩60,323 | ₩66,932 | +9.09% | 14.3만 |
|---|
| 2026.01.12 | ₩56,902 | ₩60,839 | ₩55,411 | ₩59,902 | +5.27% | 7.9만 |
|---|
| 2026.01.09 | ₩62,714 | ₩62,901 | ₩55,308 | ₩56,902 | -9.27% | 11.8만 |
|---|
| 2026.01.08 | ₩59,058 | ₩64,776 | ₩57,183 | ₩62,901 | +6.51% | 7.5만 |
|---|
| 2026.01.07 | ₩60,933 | ₩65,151 | ₩58,299 | ₩59,995 | -1.54% | 5.7만 |
|---|
| 2026.01.06 | ₩64,776 | ₩64,776 | ₩56,433 | ₩59,152 | -8.68% | 10.2만 |
|---|
| 2026.01.05 | ₩62,620 | ₩64,964 | ₩61,120 | ₩63,276 | +1.05% | 6.1만 |
|---|
| 2026.01.02 | ₩56,339 | ₩60,464 | ₩53,246 | ₩58,308 | +3.49% | 4.5만 |
|---|
| 2025.12.31 | ₩57,558 | ₩57,661 | ₩54,464 | ₩54,839 | -4.72% | 5만 |
|---|
| 2025.12.30 | ₩58,495 | ₩60,464 | ₩57,183 | ₩58,308 | -0.32% | 3.2만 |
|---|
| 2025.12.29 | ₩59,620 | ₩62,526 | ₩57,839 | ₩57,933 | -2.83% | 3.6만 |
|---|
| 2025.12.26 | ₩61,120 | ₩61,120 | ₩56,658 | ₩60,089 | -1.69% | 2.7만 |
|---|
| 2025.12.24 | ₩58,870 | ₩60,239 | ₩57,511 | ₩60,005 | +1.93% | 2만 |
|---|
| 2025.12.23 | ₩63,464 | ₩63,623 | ₩59,386 | ₩60,370 | -4.87% | 5.1만 |
|---|
| 2025.12.22 | ₩67,542 | ₩68,713 | ₩64,401 | ₩64,682 | -4.23% | 3.5만 |
|---|
| 2025.12.19 | ₩63,839 | ₩67,026 | ₩62,573 | ₩64,495 | +1.03% | 3.7만 |
|---|
| 2025.12.18 | ₩67,026 | ₩68,385 | ₩59,527 | ₩59,902 | -10.63% | 4.5만 |
|---|
| 2025.12.17 | ₩67,588 | ₩69,698 | ₩61,683 | ₩61,870 | -8.46% | 8.2만 |
|---|
| 2025.12.16 | ₩65,901 | ₩70,654 | ₩64,026 | ₩68,057 | +3.27% | 3.1만 |
|---|
| 2025.12.15 | ₩74,900 | ₩75,163 | ₩62,948 | ₩63,932 | -14.64% | 5.5만 |
|---|
| 2025.12.12 | ₩79,775 | ₩81,040 | ₩75,088 | ₩75,275 | -5.64% | 2.1만 |
|---|
| 2025.12.11 | ₩77,056 | ₩79,869 | ₩70,682 | ₩79,869 | +3.65% | 3.5만 |
|---|
| 2025.12.10 | ₩83,806 | ₩84,368 | ₩78,706 | ₩80,431 | -4.03% | 6만 |
|---|
| 2025.12.09 | ₩79,962 | ₩92,533 | ₩79,212 | ₩85,774 | +7.27% | 6.2만 |
|---|
| 2025.12.08 | ₩80,619 | ₩83,243 | ₩77,244 | ₩81,744 | +1.40% | 7.7만 |
|---|
| 2025.12.05 | ₩81,744 | ₩82,306 | ₩75,744 | ₩78,369 | -4.13% | 5.9만 |
|---|
| 2025.12.04 | ₩83,243 | ₩85,681 | ₩79,869 | ₩82,493 | -0.90% | 4.6만 |
|---|
| 2025.12.03 | ₩80,619 | ₩85,493 | ₩77,431 | ₩84,181 | +4.42% | 6.8만 |
|---|
| 2025.12.02 | ₩81,744 | ₩89,618 | ₩81,744 | ₩85,868 | +5.05% | 6.8만 |
|---|
| 2025.12.01 | ₩74,244 | ₩76,869 | ₩62,995 | ₩76,494 | +3.03% | 7.1만 |
|---|
| 2025.11.28 | ₩85,493 | ₩88,118 | ₩79,494 | ₩80,994 | -5.26% | 6.7만 |
|---|
| 2025.11.26 | ₩78,369 | ₩83,956 | ₩76,007 | ₩80,619 | +2.87% | 3.7만 |
|---|
| 2025.11.25 | ₩79,869 | ₩82,044 | ₩75,369 | ₩78,369 | -1.88% | 5.2만 |
|---|
| 2025.11.24 | ₩78,744 | ₩84,368 | ₩73,494 | ₩83,993 | +6.67% | 6.7만 |
|---|
| 2025.11.21 | ₩78,369 | ₩85,868 | ₩74,244 | ₩76,306 | -2.63% | 10.3만 |
|---|
| 2025.11.20 | ₩97,117 | ₩97,867 | ₩77,244 | ₩82,119 | -15.44% | 8.5만 |
|---|
| 2025.11.19 | ₩109,116 | ₩109,341 | ₩86,806 | ₩91,493 | -16.15% | 8.9만 |
|---|
| 2025.11.18 | ₩104,992 | ₩121,865 | ₩104,992 | ₩115,491 | +10.00% | 4.5만 |
|---|
| 2025.11.17 | ₩107,617 | ₩113,241 | ₩98,617 | ₩104,992 | -2.44% | 5.2만 |
|---|
| 2025.11.14 | ₩110,616 | ₩119,503 | ₩103,117 | ₩108,741 | -1.69% | 7.6만 |
|---|
| 2025.11.13 | ₩137,614 | ₩140,239 | ₩117,741 | ₩119,241 | -13.35% | 4.8만 |
|---|
| 2025.11.12 | ₩152,613 | ₩152,613 | ₩132,740 | ₩138,739 | -9.09% | 3.5만 |
|---|
| 2025.11.11 | ₩155,613 | ₩158,050 | ₩148,113 | ₩149,238 | -4.10% | 2만 |
|---|
| 2025.11.10 | ₩173,236 | ₩173,611 | ₩152,988 | ₩157,863 | -8.87% | 3.7만 |
|---|
| 2025.11.07 | ₩146,238 | ₩164,987 | ₩137,164 | ₩164,237 | +12.31% | 13.1만 |
|---|
| 2025.11.06 | ₩181,111 | ₩181,111 | ₩157,863 | ₩160,487 | -11.39% | 3.2만 |
|---|
| 2025.11.05 | ₩179,611 | ₩185,235 | ₩173,986 | ₩184,860 | +2.92% | 2만 |
|---|
| 2025.11.04 | ₩190,110 | ₩194,160 | ₩176,986 | ₩178,111 | -6.31% | 2.7만 |
|---|
| 2025.11.03 | ₩203,984 | ₩210,733 | ₩196,859 | ₩203,984 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩209,983 | ₩219,358 | ₩201,022 | ₩210,733 | +0.36% | 2.1만 |
|---|
| 2025.10.30 | ₩212,983 | ₩213,358 | ₩187,485 | ₩187,860 | -11.80% | 2.9만 |
|---|
| 2025.10.29 | ₩233,607 | ₩235,856 | ₩217,858 | ₩220,858 | -5.46% | 3.5만 |
|---|
| 2025.10.28 | ₩253,855 | ₩256,255 | ₩237,356 | ₩238,481 | -6.06% | 1.5만 |
|---|
| 2025.10.27 | ₩259,480 | ₩260,229 | ₩250,855 | ₩253,855 | -2.17% | 4.5만 |
|---|
| 2025.10.24 | ₩245,981 | ₩247,105 | ₩239,606 | ₩245,081 | -0.37% | 9.6천 |
|---|
| 2025.10.23 | ₩237,356 | ₩242,231 | ₩227,045 | ₩236,981 | -0.16% | 1.9만 |
|---|
| 2025.10.22 | ₩249,730 | ₩255,617 | ₩223,482 | ₩230,982 | -7.51% | 2.2만 |
|---|
| 2025.10.21 | ₩253,105 | ₩271,104 | ₩251,230 | ₩265,479 | +4.89% | 1.4만 |
|---|
| 2025.10.20 | ₩259,105 | ₩270,729 | ₩254,980 | ₩258,355 | -0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩231,357 | ₩251,980 | ₩231,357 | ₩247,480 | +6.97% | 1.9만 |
|---|
| 2025.10.16 | ₩266,229 | ₩268,479 | ₩235,406 | ₩238,481 | -10.42% | 3.1만 |
|---|
| 2025.10.15 | ₩272,229 | ₩280,103 | ₩258,355 | ₩260,604 | -4.27% | 2.1만 |
|---|
| 2025.10.14 | ₩272,229 | ₩291,090 | ₩265,479 | ₩272,978 | +0.28% | 2.1만 |
|---|
| 2025.10.13 | ₩282,728 | ₩295,852 | ₩273,353 | ₩295,477 | +4.51% | 2.5만 |
|---|
| 2025.10.10 | ₩313,100 | ₩313,100 | ₩275,041 | ₩278,228 | -11.14% | 2.6만 |
|---|