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 | ₩19,761 | ₩20,457 | ₩18,852 | ₩19,775 | +0.07% | 5.9만 |
| 2026.10.08 | ₩18,785 | ₩19,400 | ₩18,144 | ₩19,088 | +1.61% | 9.2만 |
| 2026.10.07 | ₩20,510 | ₩20,510 | ₩19,293 | ₩19,507 | -4.89% | 22.4만 |
| 2026.10.06 | ₩22,756 | ₩23,305 | ₩22,095 | ₩22,382 | -1.65% | 8.4만 |
| 2026.10.05 | ₩22,436 | ₩22,716 | ₩21,326 | ₩22,294 | -0.63% | 8.8만 |
| 2026.10.02 | ₩22,395 | ₩23,096 | ₩20,310 | ₩21,227 | -5.22% | 7.2만 |
| 2026.10.01 | ₩19,761 | ₩21,459 | ₩19,548 | ₩21,292 | +7.75% | 10.1만 |
| 2026.09.30 | ₩21,339 | ₩21,820 | ₩19,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,584 |
| -8.23% |
| 6만 |
| 2026.09.29 | ₩21,660 | ₩21,660 | ₩19,521 | ₩19,990 | -7.71% | 5.7만 |
|---|
| 2026.09.28 | ₩20,724 | ₩21,553 | ₩20,256 | ₩20,577 | -0.71% | 4만 |
|---|
| 2026.09.25 | ₩21,941 | ₩21,941 | ₩20,724 | ₩21,013 | -4.23% | 5.7만 |
|---|
| 2026.09.24 | ₩21,553 | ₩22,329 | ₩20,925 | ₩21,735 | +0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩23,091 | ₩23,465 | ₩21,780 | ₩21,981 | -4.81% | 9.8만 |
|---|
| 2026.09.22 | ₩23,345 | ₩24,200 | ₩23,231 | ₩23,231 | -0.49% | 9.7만 |
|---|
| 2026.09.21 | ₩22,837 | ₩23,779 | ₩22,718 | ₩23,599 | +3.34% | 18만 |
|---|
| 2026.09.18 | ₩16,833 | ₩20,270 | ₩16,753 | ₩20,270 | +20.41% | 19.7만 |
|---|
| 2026.09.17 | ₩15,470 | ₩16,085 | ₩15,095 | ₩15,951 | +3.11% | 10.1만 |
|---|
| 2026.09.16 | ₩15,349 | ₩15,429 | ₩14,052 | ₩14,667 | -4.44% | 24.6만 |
|---|
| 2026.09.15 | ₩15,911 | ₩16,245 | ₩14,547 | ₩15,510 | -2.52% | 18.1만 |
|---|
| 2026.09.14 | ₩15,844 | ₩17,141 | ₩15,844 | ₩17,066 | +7.71% | 7.4만 |
|---|
| 2026.09.11 | ₩15,790 | ₩17,382 | ₩15,471 | ₩15,857 | +0.42% | 10.8만 |
|---|
| 2026.09.10 | ₩15,296 | ₩15,991 | ₩14,921 | ₩15,333 | +0.24% | 8.5만 |
|---|
| 2026.09.09 | ₩18,438 | ₩18,438 | ₩16,285 | ₩16,299 | -11.60% | 8.5만 |
|---|
| 2026.09.08 | ₩18,144 | ₩18,144 | ₩17,047 | ₩17,328 | -4.50% | 9.9만 |
|---|
| 2026.09.04 | ₩17,301 | ₩19,100 | ₩17,301 | ₩18,838 | +8.88% | 8.5만 |
|---|
| 2026.09.03 | ₩15,884 | ₩19,253 | ₩15,804 | ₩19,253 | +21.21% | 26.4만 |
|---|
| 2026.09.02 | ₩14,935 | ₩15,068 | ₩14,373 | ₩14,707 | -1.52% | 5.9만 |
|---|
| 2026.09.01 | ₩16,018 | ₩16,285 | ₩15,109 | ₩15,309 | -4.42% | 13.8만 |
|---|
| 2026.08.31 | ₩16,272 | ₩17,168 | ₩15,523 | ₩17,114 | +5.18% | 9.7만 |
|---|
| 2026.08.28 | ₩17,729 | ₩18,010 | ₩15,625 | ₩15,880 | -10.43% | 14.1만 |
|---|
| 2026.08.27 | ₩16,272 | ₩18,966 | ₩16,044 | ₩18,451 | +13.39% | 14.4만 |
|---|
| 2026.08.26 | ₩15,697 | ₩16,085 | ₩15,195 | ₩15,710 | +0.09% | 8.1만 |
|---|
| 2026.08.25 | ₩14,881 | ₩16,873 | ₩14,794 | ₩16,499 | +10.87% | 16만 |
|---|
| 2026.08.24 | ₩15,309 | ₩16,713 | ₩14,975 | ₩15,643 | +2.18% | 24.6만 |
|---|
| 2026.08.21 | ₩15,042 | ₩15,456 | ₩14,380 | ₩14,841 | -1.33% | 12.8만 |
|---|
| 2026.08.20 | ₩13,852 | ₩13,905 | ₩12,849 | ₩13,584 | -1.93% | 20.6만 |
|---|
| 2026.08.19 | ₩10,335 | ₩12,408 | ₩10,335 | ₩11,980 | +15.91% | 23.1만 |
|---|
| 2026.08.18 | ₩10,736 | ₩10,950 | ₩10,095 | ₩10,095 | -5.98% | 9.3만 |
|---|
| 2026.08.17 | ₩10,335 | ₩11,104 | ₩10,255 | ₩11,027 | +6.69% | 10.1만 |
|---|
| 2026.08.14 | ₩10,750 | ₩10,750 | ₩10,028 | ₩10,260 | -4.55% | 35.3만 |
|---|
| 2026.08.13 | ₩10,696 | ₩11,499 | ₩10,583 | ₩11,231 | +5.00% | 16.4만 |
|---|
| 2026.08.12 | ₩11,204 | ₩11,251 | ₩10,616 | ₩10,712 | -4.39% | 6.8만 |
|---|
| 2026.08.11 | ₩11,271 | ₩11,565 | ₩10,884 | ₩11,009 | -2.33% | 4.7만 |
|---|
| 2026.08.10 | ₩11,699 | ₩11,967 | ₩11,049 | ₩11,271 | -3.66% | 11.8만 |
|---|
| 2026.08.07 | ₩11,833 | ₩12,451 | ₩11,245 | ₩11,714 | -1.01% | 7.8만 |
|---|
| 2026.08.06 | ₩11,017 | ₩11,405 | ₩10,870 | ₩11,171 | +1.40% | 4.5만 |
|---|
| 2026.08.05 | ₩11,099 | ₩11,525 | ₩11,029 | ₩11,365 | +2.40% | 4.8만 |
|---|
| 2026.08.04 | ₩10,629 | ₩11,418 | ₩10,563 | ₩11,394 | +7.19% | 10.9만 |
|---|
| 2026.08.03 | ₩10,402 | ₩10,964 | ₩10,148 | ₩10,827 | +4.09% | 6.9만 |
|---|
| 2026.07.31 | ₩10,736 | ₩10,870 | ₩9,613 | ₩10,536 | -1.87% | 8.2만 |
|---|
| 2026.07.30 | ₩10,670 | ₩11,270 | ₩10,613 | ₩11,188 | +4.86% | 4.9만 |
|---|
| 2026.07.29 | ₩11,017 | ₩11,659 | ₩10,389 | ₩10,389 | -5.70% | 7.2만 |
|---|
| 2026.07.28 | ₩11,017 | ₩11,472 | ₩10,469 | ₩11,095 | +0.70% | 5.3만 |
|---|
| 2026.07.27 | ₩10,736 | ₩11,646 | ₩10,723 | ₩11,565 | +7.72% | 5만 |
|---|
| 2026.07.24 | ₩10,603 | ₩10,603 | ₩9,827 | ₩10,285 | -3.00% | 6.5만 |
|---|
| 2026.07.23 | ₩11,191 | ₩11,231 | ₩10,335 | ₩10,624 | -5.07% | 9.8만 |
|---|
| 2026.07.22 | ₩11,739 | ₩12,007 | ₩11,365 | ₩11,739 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,180 | ₩12,782 | ₩11,860 | ₩12,238 | +0.47% | 13만 |
|---|
| 2026.07.20 | ₩10,990 | ₩11,980 | ₩10,910 | ₩11,438 | +4.08% | 5.4만 |
|---|
| 2026.07.17 | ₩10,028 | ₩10,977 | ₩9,834 | ₩10,910 | +8.80% | 5.6만 |
|---|
| 2026.07.16 | ₩10,830 | ₩10,937 | ₩10,509 | ₩10,659 | -1.58% | 4.7만 |
|---|
| 2026.07.15 | ₩11,712 | ₩12,033 | ₩11,057 | ₩11,263 | -3.84% | 7.8만 |
|---|
| 2026.07.14 | ₩10,830 | ₩11,405 | ₩10,650 | ₩11,377 | +5.05% | 6.4만 |
|---|
| 2026.07.13 | ₩10,228 | ₩10,576 | ₩9,954 | ₩10,317 | +0.86% | 8.7만 |
|---|
| 2026.07.10 | ₩11,632 | ₩11,753 | ₩10,616 | ₩10,817 | -7.01% | 7.2만 |
|---|
| 2026.07.09 | ₩10,549 | ₩11,218 | ₩10,482 | ₩10,670 | +1.14% | 6.7만 |
|---|
| 2026.07.08 | ₩10,589 | ₩10,830 | ₩10,168 | ₩10,616 | +0.25% | 9만 |
|---|
| 2026.07.07 | ₩11,953 | ₩12,648 | ₩11,404 | ₩11,470 | -4.04% | 7.3만 |
|---|
| 2026.07.06 | ₩11,178 | ₩12,969 | ₩10,870 | ₩12,242 | +9.52% | 7.5만 |
|---|
| 2026.07.02 | ₩11,779 | ₩12,876 | ₩11,552 | ₩12,194 | +3.52% | 19.7만 |
|---|
| 2026.07.01 | ₩9,653 | ₩11,626 | ₩9,506 | ₩10,727 | +11.12% | 8.5만 |
|---|
| 2026.06.30 | ₩9,520 | ₩9,894 | ₩8,958 | ₩9,627 | +1.12% | 38.6만 |
|---|
| 2026.06.29 | ₩9,520 | ₩11,071 | ₩8,945 | ₩10,803 | +13.48% | 12.9만 |
|---|
| 2026.06.26 | ₩8,985 | ₩9,854 | ₩8,731 | ₩8,811 | -1.93% | 11만 |
|---|
| 2026.06.25 | ₩11,739 | ₩11,739 | ₩9,333 | ₩9,440 | -19.59% | 36만 |
|---|
| 2026.06.24 | ₩13,892 | ₩13,919 | ₩11,146 | ₩11,620 | -16.35% | 14.7만 |
|---|
| 2026.06.23 | ₩15,028 | ₩15,349 | ₩14,333 | ₩14,387 | -4.27% | 10.4만 |
|---|
| 2026.06.22 | ₩17,863 | ₩18,170 | ₩15,336 | ₩15,857 | -11.23% | 8.5만 |
|---|
| 2026.06.18 | ₩18,277 | ₩18,277 | ₩15,322 | ₩16,721 | -8.52% | 14.7만 |
|---|
| 2026.06.17 | ₩19,962 | ₩20,470 | ₩17,903 | ₩17,983 | -9.91% | 9.2만 |
|---|
| 2026.06.16 | ₩21,834 | ₩22,436 | ₩20,082 | ₩20,084 | -8.02% | 10.6만 |
|---|
| 2026.06.15 | ₩23,198 | ₩23,893 | ₩22,342 | ₩22,369 | -3.57% | 6.7만 |
|---|
| 2026.06.12 | ₩19,173 | ₩21,620 | ₩18,571 | ₩20,323 | +6.00% | 14.8만 |
|---|
| 2026.06.11 | ₩18,130 | ₩19,534 | ₩17,475 | ₩19,391 | +6.95% | 9.1만 |
|---|
| 2026.06.10 | ₩18,184 | ₩19,427 | ₩17,956 | ₩18,023 | -0.88% | 14.5만 |
|---|
| 2026.06.09 | ₩20,644 | ₩21,192 | ₩17,816 | ₩18,705 | -9.39% | 20.4만 |
|---|
| 2026.06.08 | ₩21,673 | ₩22,382 | ₩20,617 | ₩21,861 | +0.86% | 6.3만 |
|---|
| 2026.06.05 | ₩21,085 | ₩21,470 | ₩17,943 | ₩19,922 | -5.52% | 16.3만 |
|---|
| 2026.06.04 | ₩22,502 | ₩23,799 | ₩21,954 | ₩22,877 | +1.66% | 8만 |
|---|
| 2026.06.03 | ₩25,283 | ₩26,107 | ₩21,914 | ₩22,115 | -12.53% | 13.2만 |
|---|
| 2026.06.02 | ₩28,412 | ₩28,412 | ₩25,036 | ₩26,112 | -8.09% | 17.9만 |
|---|
| 2026.06.01 | ₩31,327 | ₩32,704 | ₩29,375 | ₩31,257 | -0.22% | 5.4만 |
|---|
| 2026.05.29 | ₩30,859 | ₩35,920 | ₩30,486 | ₩34,927 | +13.18% | 5.3만 |
|---|
| 2026.05.28 | ₩30,698 | ₩32,577 | ₩28,827 | ₩31,929 | +4.01% | 7.1만 |
|---|
| 2026.05.27 | ₩33,787 | ₩34,242 | ₩32,811 | ₩32,962 | -2.44% | 6.3만 |
|---|
| 2026.05.26 | ₩36,006 | ₩38,070 | ₩35,291 | ₩35,514 | -1.37% | 5.5만 |
|---|
| 2026.05.22 | ₩37,277 | ₩37,939 | ₩35,271 | ₩35,405 | -5.02% | 8.8만 |
|---|
| 2026.05.21 | ₩37,263 | ₩38,908 | ₩36,702 | ₩37,721 | +1.23% | 4.8만 |
|---|
| 2026.05.20 | ₩38,039 | ₩39,396 | ₩37,598 | ₩38,052 | +0.04% | 4.4만 |
|---|
| 2026.05.19 | ₩37,437 | ₩39,215 | ₩37,437 | ₩37,896 | +1.23% | 5.5만 |
|---|
| 2026.05.18 | ₩41,208 | ₩42,170 | ₩36,728 | ₩38,619 | -6.28% | 12만 |
|---|
| 2026.05.15 | ₩45,580 | ₩45,580 | ₩41,916 | ₩43,374 | -4.84% | 7.1만 |
|---|
| 2026.05.14 | ₩43,801 | ₩50,099 | ₩42,277 | ₩47,948 | +9.47% | 6.5만 |
|---|
| 2026.05.13 | ₩45,660 | ₩45,660 | ₩42,816 | ₩43,922 | -3.81% | 9.7만 |
|---|
| 2026.05.12 | ₩50,460 | ₩50,607 | ₩45,259 | ₩47,140 | -6.58% | 4.3만 |
|---|
| 2026.05.11 | ₩49,404 | ₩52,813 | ₩46,877 | ₩52,305 | +5.87% | 4.6만 |
|---|
| 2026.05.08 | ₩45,526 | ₩48,494 | ₩45,076 | ₩48,323 | +6.14% | 4.7만 |
|---|
| 2026.05.07 | ₩47,532 | ₩47,559 | ₩44,029 | ₩45,856 | -3.52% | 6.1만 |
|---|
| 2026.05.06 | ₩47,839 | ₩49,216 | ₩46,616 | ₩48,633 | +1.66% | 5.6만 |
|---|
| 2026.05.05 | ₩50,647 | ₩50,647 | ₩47,813 | ₩49,364 | -2.53% | 6만 |
|---|
| 2026.05.04 | ₩46,663 | ₩48,802 | ₩45,593 | ₩47,899 | +2.65% | 5.8만 |
|---|
| 2026.05.01 | ₩43,093 | ₩45,700 | ₩42,558 | ₩45,259 | +5.03% | 5.3만 |
|---|
| 2026.04.30 | ₩38,560 | ₩40,980 | ₩38,239 | ₩40,631 | +5.37% | 3.7만 |
|---|
| 2026.04.29 | ₩40,606 | ₩40,606 | ₩36,789 | ₩37,233 | -8.31% | 8.1만 |
|---|
| 2026.04.28 | ₩40,071 | ₩41,274 | ₩38,313 | ₩41,055 | +2.46% | 6.8만 |
|---|
| 2026.04.27 | ₩43,347 | ₩45,459 | ₩42,117 | ₩42,632 | -1.65% | 2.3만 |
|---|
| 2026.04.24 | ₩45,566 | ₩45,566 | ₩42,772 | ₩43,507 | -4.52% | 2.1만 |
|---|
| 2026.04.23 | ₩46,449 | ₩47,485 | ₩43,902 | ₩44,390 | -4.43% | 4만 |
|---|
| 2026.04.22 | ₩45,713 | ₩48,936 | ₩45,713 | ₩47,331 | +3.54% | 25.2만 |
|---|
| 2026.04.21 | ₩43,761 | ₩45,192 | ₩41,047 | ₩41,154 | -5.96% | 5.6만 |
|---|
| 2026.04.20 | ₩40,512 | ₩44,323 | ₩39,670 | ₩44,260 | +9.25% | 6.1만 |
|---|
| 2026.04.17 | ₩37,223 | ₩44,991 | ₩36,942 | ₩42,505 | +14.19% | 17.7만 |
|---|
| 2026.04.16 | ₩32,784 | ₩35,218 | ₩31,501 | ₩35,218 | +7.42% | 3.9만 |
|---|
| 2026.04.15 | ₩31,634 | ₩33,132 | ₩30,725 | ₩32,987 | +4.28% | 4만 |
|---|
| 2026.04.14 | ₩31,287 | ₩33,413 | ₩30,899 | ₩31,054 | -0.74% | 7.8만 |
|---|
| 2026.04.13 | ₩26,861 | ₩29,181 | ₩26,567 | ₩29,170 | +8.60% | 14.1만 |
|---|
| 2026.04.10 | ₩28,372 | ₩28,546 | ₩27,663 | ₩27,837 | -1.89% | 5.1만 |
|---|
| 2026.04.09 | ₩27,797 | ₩29,094 | ₩27,129 | ₩27,990 | +0.69% | 6.6만 |
|---|
| 2026.04.08 | ₩29,696 | ₩29,843 | ₩27,530 | ₩27,911 | -6.01% | 10.1만 |
|---|
| 2026.04.07 | ₩27,597 | ₩27,597 | ₩25,837 | ₩26,611 | -3.57% | 7.4만 |
|---|
| 2026.04.06 | ₩27,075 | ₩28,258 | ₩26,719 | ₩28,145 | +3.95% | 3.9만 |
|---|
| 2026.04.02 | ₩25,150 | ₩26,233 | ₩23,866 | ₩25,297 | +0.58% | 13.8만 |
|---|
| 2026.04.01 | ₩27,810 | ₩27,810 | ₩26,139 | ₩26,568 | -4.47% | 5만 |
|---|
| 2026.03.31 | ₩26,888 | ₩27,556 | ₩24,802 | ₩27,482 | +2.21% | 5.6만 |
|---|
| 2026.03.30 | ₩28,840 | ₩29,248 | ₩26,072 | ₩26,271 | -8.91% | 6.6만 |
|---|
| 2026.03.27 | ₩29,816 | ₩29,816 | ₩27,035 | ₩27,979 | -6.16% | 3.8만 |
|---|
| 2026.03.26 | ₩32,303 | ₩33,052 | ₩30,950 | ₩30,950 | -4.19% | 4만 |
|---|
| 2026.03.25 | ₩33,600 | ₩34,897 | ₩32,490 | ₩33,105 | -1.47% | 3.9만 |
|---|
| 2026.03.24 | ₩33,399 | ₩33,974 | ₩31,768 | ₩32,491 | -2.72% | 6.2만 |
|---|
| 2026.03.23 | ₩33,426 | ₩33,947 | ₩31,795 | ₩33,300 | -0.38% | 7.9만 |
|---|
| 2026.03.20 | ₩33,787 | ₩33,974 | ₩31,681 | ₩32,336 | -4.29% | 5.5만 |
|---|
| 2026.03.19 | ₩32,945 | ₩34,068 | ₩31,822 | ₩33,534 | +1.79% | 6.8만 |
|---|
| 2026.03.18 | ₩36,501 | ₩37,016 | ₩34,489 | ₩34,910 | -4.36% | 8.4만 |
|---|
| 2026.03.17 | ₩36,688 | ₩39,449 | ₩36,454 | ₩38,467 | +4.85% | 9만 |
|---|
| 2026.03.16 | ₩36,595 | ₩37,718 | ₩35,752 | ₩37,344 | +2.05% | 11만 |
|---|
| 2026.03.13 | ₩35,378 | ₩36,735 | ₩33,787 | ₩34,115 | -3.57% | 11.7만 |
|---|
| 2026.03.12 | ₩33,225 | ₩33,675 | ₩31,775 | ₩33,319 | +0.28% | 8.7만 |
|---|
| 2026.03.11 | ₩34,161 | ₩35,191 | ₩32,383 | ₩33,693 | -1.37% | 5.9만 |
|---|
| 2026.03.10 | ₩35,846 | ₩35,893 | ₩33,225 | ₩34,161 | -4.70% | 7.9만 |
|---|
| 2026.03.09 | ₩33,132 | ₩34,910 | ₩32,945 | ₩34,442 | +3.95% | 6.2만 |
|---|
| 2026.03.06 | ₩33,038 | ₩33,525 | ₩31,447 | ₩32,290 | -2.27% | 12.4만 |
|---|
| 2026.03.05 | ₩37,531 | ₩38,186 | ₩34,349 | ₩35,378 | -5.74% | 8.8만 |
|---|
| 2026.03.04 | ₩36,501 | ₩39,590 | ₩36,501 | ₩38,092 | +4.36% | 6.3만 |
|---|
| 2026.03.03 | ₩33,693 | ₩34,723 | ₩31,354 | ₩33,291 | -1.19% | 5.4만 |
|---|
| 2026.03.02 | ₩31,728 | ₩36,408 | ₩31,728 | ₩35,284 | +11.21% | 11.8만 |
|---|
| 2026.02.27 | ₩32,290 | ₩32,570 | ₩31,354 | ₩32,290 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩33,693 | ₩34,255 | ₩31,541 | ₩33,413 | -0.83% | 8.2만 |
|---|
| 2026.02.25 | ₩32,102 | ₩35,163 | ₩31,634 | ₩34,255 | +6.71% | 9.7만 |
|---|
| 2026.02.24 | ₩29,107 | ₩31,166 | ₩27,610 | ₩30,324 | +4.18% | 11.3만 |
|---|
| 2026.02.23 | ₩31,915 | ₩32,664 | ₩29,856 | ₩30,464 | -4.55% | 6.4만 |
|---|
| 2026.02.20 | ₩32,945 | ₩35,097 | ₩32,477 | ₩33,225 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩29,669 | ₩32,570 | ₩28,827 | ₩32,346 | +9.02% | 5.8만 |
|---|
| 2026.02.18 | ₩31,915 | ₩33,403 | ₩29,763 | ₩30,464 | -4.55% | 6.6만 |
|---|
| 2026.02.17 | ₩32,757 | ₩33,974 | ₩31,260 | ₩32,757 | 0.00% | 5.5만 |
|---|
| 2026.02.13 | ₩31,541 | ₩35,191 | ₩30,848 | ₩34,770 | +10.24% | 6.3만 |
|---|
| 2026.02.12 | ₩32,102 | ₩32,102 | ₩28,639 | ₩29,575 | -7.87% | 10.8만 |
|---|
| 2026.02.11 | ₩34,349 | ₩34,349 | ₩30,418 | ₩31,166 | -9.26% | 6.5만 |
|---|
| 2026.02.10 | ₩35,284 | ₩37,437 | ₩34,723 | ₩34,817 | -1.33% | 11.7만 |
|---|
| 2026.02.09 | ₩32,290 | ₩37,765 | ₩30,979 | ₩37,250 | +15.36% | 9.6만 |
|---|
| 2026.02.06 | ₩27,236 | ₩36,408 | ₩27,095 | ₩35,565 | +30.58% | 17.3만 |
|---|
| 2026.02.05 | ₩30,698 | ₩31,419 | ₩22,181 | ₩23,773 | -22.56% | 17.8만 |
|---|
| 2026.02.04 | ₩36,033 | ₩36,033 | ₩31,073 | ₩35,191 | -2.34% | 12.2만 |
|---|
| 2026.02.03 | ₩42,585 | ₩42,585 | ₩34,536 | ₩38,373 | -9.89% | 11.7만 |
|---|
| 2026.02.02 | ₩42,117 | ₩46,562 | ₩41,228 | ₩42,004 | -0.27% | 4.3만 |
|---|
| 2026.01.30 | ₩42,117 | ₩48,556 | ₩41,742 | ₩47,863 | +13.64% | 5.1만 |
|---|
| 2026.01.29 | ₩52,599 | ₩52,599 | ₩41,508 | ₩43,801 | -16.73% | 12.4만 |
|---|
| 2026.01.28 | ₩58,028 | ₩58,402 | ₩53,348 | ₩54,284 | -6.45% | 4만 |
|---|
| 2026.01.27 | ₩56,156 | ₩57,092 | ₩54,003 | ₩57,092 | +1.67% | 6.4만 |
|---|
| 2026.01.26 | ₩55,547 | ₩58,215 | ₩54,845 | ₩56,165 | +1.11% | 5.3만 |
|---|
| 2026.01.23 | ₩56,156 | ₩61,490 | ₩54,658 | ₩57,653 | +2.67% | 5.6만 |
|---|
| 2026.01.22 | ₩58,028 | ₩58,355 | ₩55,285 | ₩56,343 | -2.90% | 4.4만 |
|---|
| 2026.01.21 | ₩56,811 | ₩59,151 | ₩53,208 | ₩58,028 | +2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩59,899 | ₩60,321 | ₩55,735 | ₩56,717 | -5.31% | 9.2만 |
|---|
| 2026.01.16 | ₩65,234 | ₩66,170 | ₩61,584 | ₩66,077 | +1.29% | 11.8만 |
|---|
| 2026.01.15 | ₩70,288 | ₩70,288 | ₩64,439 | ₩64,579 | -8.12% | 5.6만 |
|---|
| 2026.01.14 | ₩68,791 | ₩77,776 | ₩67,948 | ₩70,007 | +1.77% | 10만 |
|---|
| 2026.01.13 | ₩61,256 | ₩67,200 | ₩60,227 | ₩66,825 | +9.09% | 14.3만 |
|---|
| 2026.01.12 | ₩56,811 | ₩60,742 | ₩55,323 | ₩59,806 | +5.27% | 7.9만 |
|---|
| 2026.01.09 | ₩62,614 | ₩62,801 | ₩55,220 | ₩56,811 | -9.27% | 11.8만 |
|---|
| 2026.01.08 | ₩58,963 | ₩64,673 | ₩57,092 | ₩62,801 | +6.51% | 7.5만 |
|---|
| 2026.01.07 | ₩60,835 | ₩65,047 | ₩58,205 | ₩59,899 | -1.54% | 5.7만 |
|---|
| 2026.01.06 | ₩64,673 | ₩64,673 | ₩56,343 | ₩59,057 | -8.68% | 10.2만 |
|---|
| 2026.01.05 | ₩62,520 | ₩64,860 | ₩61,023 | ₩63,175 | +1.05% | 6.1만 |
|---|
| 2026.01.02 | ₩56,249 | ₩60,367 | ₩53,161 | ₩58,215 | +3.49% | 4.5만 |
|---|
| 2025.12.31 | ₩57,466 | ₩57,569 | ₩54,377 | ₩54,752 | -4.72% | 5만 |
|---|
| 2025.12.30 | ₩58,402 | ₩60,367 | ₩57,092 | ₩58,215 | -0.32% | 3.2만 |
|---|
| 2025.12.29 | ₩59,525 | ₩62,426 | ₩57,747 | ₩57,840 | -2.83% | 3.6만 |
|---|
| 2025.12.26 | ₩61,023 | ₩61,023 | ₩56,567 | ₩59,993 | -1.69% | 2.7만 |
|---|
| 2025.12.24 | ₩58,776 | ₩60,143 | ₩57,419 | ₩59,909 | +1.93% | 2만 |
|---|
| 2025.12.23 | ₩63,362 | ₩63,521 | ₩59,291 | ₩60,274 | -4.87% | 5.1만 |
|---|
| 2025.12.22 | ₩67,434 | ₩68,604 | ₩64,298 | ₩64,579 | -4.23% | 3.5만 |
|---|
| 2025.12.19 | ₩63,737 | ₩66,919 | ₩62,473 | ₩64,392 | +1.03% | 3.7만 |
|---|
| 2025.12.18 | ₩66,919 | ₩68,276 | ₩59,431 | ₩59,806 | -10.63% | 4.5만 |
|---|
| 2025.12.17 | ₩67,480 | ₩69,586 | ₩61,584 | ₩61,771 | -8.46% | 8.2만 |
|---|
| 2025.12.16 | ₩65,796 | ₩70,541 | ₩63,924 | ₩67,948 | +3.27% | 3.1만 |
|---|
| 2025.12.15 | ₩74,781 | ₩75,043 | ₩62,848 | ₩63,830 | -14.64% | 5.5만 |
|---|
| 2025.12.12 | ₩79,647 | ₩80,911 | ₩74,968 | ₩75,155 | -5.64% | 2.1만 |
|---|
| 2025.12.11 | ₩76,933 | ₩79,741 | ₩70,569 | ₩79,741 | +3.65% | 3.5만 |
|---|
| 2025.12.10 | ₩83,672 | ₩84,234 | ₩78,581 | ₩80,303 | -4.03% | 6만 |
|---|
| 2025.12.09 | ₩79,835 | ₩92,385 | ₩79,086 | ₩85,637 | +7.27% | 6.2만 |
|---|
| 2025.12.08 | ₩80,490 | ₩83,110 | ₩77,120 | ₩81,613 | +1.40% | 7.7만 |
|---|
| 2025.12.05 | ₩81,613 | ₩82,174 | ₩75,623 | ₩78,244 | -4.13% | 5.9만 |
|---|
| 2025.12.04 | ₩83,110 | ₩85,544 | ₩79,741 | ₩82,362 | -0.90% | 4.6만 |
|---|
| 2025.12.03 | ₩80,490 | ₩85,357 | ₩77,308 | ₩84,046 | +4.42% | 6.8만 |
|---|
| 2025.12.02 | ₩81,613 | ₩89,475 | ₩81,613 | ₩85,731 | +5.05% | 6.8만 |
|---|
| 2025.12.01 | ₩74,125 | ₩76,746 | ₩62,894 | ₩76,372 | +3.03% | 7.1만 |
|---|
| 2025.11.28 | ₩85,357 | ₩87,977 | ₩79,367 | ₩80,864 | -5.26% | 6.7만 |
|---|
| 2025.11.26 | ₩78,244 | ₩83,822 | ₩75,885 | ₩80,490 | +2.87% | 3.7만 |
|---|
| 2025.11.25 | ₩79,741 | ₩81,912 | ₩75,249 | ₩78,244 | -1.88% | 5.2만 |
|---|
| 2025.11.24 | ₩78,618 | ₩84,234 | ₩73,377 | ₩83,859 | +6.67% | 6.7만 |
|---|
| 2025.11.21 | ₩78,244 | ₩85,731 | ₩74,125 | ₩76,185 | -2.63% | 10.3만 |
|---|
| 2025.11.20 | ₩96,962 | ₩97,711 | ₩77,120 | ₩81,987 | -15.44% | 8.5만 |
|---|
| 2025.11.19 | ₩108,942 | ₩109,167 | ₩86,667 | ₩91,347 | -16.15% | 8.9만 |
|---|
| 2025.11.18 | ₩104,824 | ₩121,671 | ₩104,824 | ₩115,306 | +10.00% | 4.5만 |
|---|
| 2025.11.17 | ₩107,445 | ₩113,060 | ₩98,460 | ₩104,824 | -2.44% | 5.2만 |
|---|
| 2025.11.14 | ₩110,440 | ₩119,312 | ₩102,952 | ₩108,568 | -1.69% | 7.6만 |
|---|
| 2025.11.13 | ₩137,394 | ₩140,015 | ₩117,553 | ₩119,050 | -13.35% | 4.8만 |
|---|
| 2025.11.12 | ₩152,369 | ₩152,369 | ₩132,527 | ₩138,517 | -9.09% | 3.5만 |
|---|
| 2025.11.11 | ₩155,364 | ₩157,797 | ₩147,877 | ₩149,000 | -4.10% | 2만 |
|---|
| 2025.11.10 | ₩172,959 | ₩173,334 | ₩152,743 | ₩157,610 | -8.87% | 3.7만 |
|---|
| 2025.11.07 | ₩146,005 | ₩164,723 | ₩136,945 | ₩163,975 | +12.31% | 13.1만 |
|---|
| 2025.11.06 | ₩180,821 | ₩180,821 | ₩157,610 | ₩160,231 | -11.39% | 3.2만 |
|---|
| 2025.11.05 | ₩179,324 | ₩184,939 | ₩173,708 | ₩184,565 | +2.92% | 2만 |
|---|
| 2025.11.04 | ₩189,806 | ₩193,849 | ₩176,703 | ₩177,826 | -6.31% | 2.7만 |
|---|
| 2025.11.03 | ₩203,658 | ₩210,397 | ₩196,545 | ₩203,658 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩209,648 | ₩219,007 | ₩200,700 | ₩210,397 | +0.36% | 2.1만 |
|---|
| 2025.10.30 | ₩212,643 | ₩213,017 | ₩187,186 | ₩187,560 | -11.80% | 2.9만 |
|---|
| 2025.10.29 | ₩233,233 | ₩235,479 | ₩217,510 | ₩220,505 | -5.46% | 3.5만 |
|---|
| 2025.10.28 | ₩253,449 | ₩255,845 | ₩236,977 | ₩238,100 | -6.06% | 1.5만 |
|---|
| 2025.10.27 | ₩259,065 | ₩259,814 | ₩250,454 | ₩253,449 | -2.17% | 4.5만 |
|---|
| 2025.10.24 | ₩245,587 | ₩246,711 | ₩239,223 | ₩244,689 | -0.37% | 9.6천 |
|---|
| 2025.10.23 | ₩236,977 | ₩241,844 | ₩226,682 | ₩236,603 | -0.16% | 1.9만 |
|---|
| 2025.10.22 | ₩249,331 | ₩255,209 | ₩223,125 | ₩230,613 | -7.51% | 2.2만 |
|---|
| 2025.10.21 | ₩252,701 | ₩270,670 | ₩250,829 | ₩265,055 | +4.89% | 1.4만 |
|---|
| 2025.10.20 | ₩258,690 | ₩270,296 | ₩254,572 | ₩257,942 | -0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩230,987 | ₩251,577 | ₩230,987 | ₩247,085 | +6.97% | 1.9만 |
|---|
| 2025.10.16 | ₩265,804 | ₩268,050 | ₩235,030 | ₩238,100 | -10.42% | 3.1만 |
|---|
| 2025.10.15 | ₩271,793 | ₩279,655 | ₩257,942 | ₩260,188 | -4.27% | 2.1만 |
|---|
| 2025.10.14 | ₩271,793 | ₩290,624 | ₩265,055 | ₩272,542 | +0.28% | 2.1만 |
|---|
| 2025.10.13 | ₩282,276 | ₩295,379 | ₩272,917 | ₩295,005 | +4.51% | 2.5만 |
|---|
| 2025.10.10 | ₩312,600 | ₩312,600 | ₩274,601 | ₩277,783 | -11.14% | 2.6만 |
|---|