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 | ₩19,821 | ₩20,518 | ₩18,909 | ₩19,834 | +0.07% | 5.9만 |
| 2026.10.08 | ₩18,842 | ₩19,459 | ₩18,198 | ₩19,145 | +1.61% | 9.2만 |
| 2026.10.07 | ₩20,572 | ₩20,572 | ₩19,352 | ₩19,566 | -4.89% | 22.4만 |
| 2026.10.06 | ₩22,825 | ₩23,375 | ₩22,161 | ₩22,450 | -1.65% | 8.4만 |
| 2026.10.05 | ₩22,503 | ₩22,785 | ₩21,390 | ₩22,361 | -0.63% | 8.8만 |
| 2026.10.02 | ₩22,463 | ₩23,166 | ₩20,371 | ₩21,291 | -5.22% | 7.2만 |
| 2026.10.01 | ₩19,821 | ₩21,524 | ₩19,606 | ₩21,357 | +7.75% | 10.1만 |
| 2026.09.30 | ₩21,403 | ₩21,886 | ₩19,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,643 |
| -8.23% |
| 6만 |
| 2026.09.29 | ₩21,725 | ₩21,725 | ₩19,580 | ₩20,050 | -7.71% | 5.7만 |
|---|
| 2026.09.28 | ₩20,787 | ₩21,618 | ₩20,317 | ₩20,639 | -0.71% | 4만 |
|---|
| 2026.09.25 | ₩22,007 | ₩22,007 | ₩20,787 | ₩21,076 | -4.23% | 5.7만 |
|---|
| 2026.09.24 | ₩21,618 | ₩22,396 | ₩20,988 | ₩21,800 | +0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩23,160 | ₩23,536 | ₩21,846 | ₩22,047 | -4.81% | 9.8만 |
|---|
| 2026.09.22 | ₩23,415 | ₩24,273 | ₩23,301 | ₩23,301 | -0.49% | 9.7만 |
|---|
| 2026.09.21 | ₩22,905 | ₩23,851 | ₩22,786 | ₩23,670 | +3.34% | 18만 |
|---|
| 2026.09.18 | ₩16,884 | ₩20,331 | ₩16,804 | ₩20,331 | +20.41% | 19.7만 |
|---|
| 2026.09.17 | ₩15,516 | ₩16,133 | ₩15,141 | ₩15,999 | +3.11% | 10.1만 |
|---|
| 2026.09.16 | ₩15,395 | ₩15,476 | ₩14,095 | ₩14,712 | -4.44% | 24.6만 |
|---|
| 2026.09.15 | ₩15,959 | ₩16,294 | ₩14,591 | ₩15,556 | -2.52% | 18.1만 |
|---|
| 2026.09.14 | ₩15,892 | ₩17,193 | ₩15,892 | ₩17,117 | +7.71% | 7.4만 |
|---|
| 2026.09.11 | ₩15,838 | ₩17,434 | ₩15,518 | ₩15,905 | +0.42% | 10.8만 |
|---|
| 2026.09.10 | ₩15,342 | ₩16,039 | ₩14,966 | ₩15,379 | +0.24% | 8.5만 |
|---|
| 2026.09.09 | ₩18,493 | ₩18,493 | ₩16,334 | ₩16,348 | -11.60% | 8.5만 |
|---|
| 2026.09.08 | ₩18,198 | ₩18,198 | ₩17,099 | ₩17,380 | -4.50% | 9.9만 |
|---|
| 2026.09.04 | ₩17,353 | ₩19,157 | ₩17,353 | ₩18,894 | +8.88% | 8.5만 |
|---|
| 2026.09.03 | ₩15,932 | ₩19,311 | ₩15,851 | ₩19,311 | +21.21% | 26.4만 |
|---|
| 2026.09.02 | ₩14,980 | ₩15,114 | ₩14,417 | ₩14,752 | -1.52% | 5.9만 |
|---|
| 2026.09.01 | ₩16,066 | ₩16,334 | ₩15,154 | ₩15,355 | -4.42% | 13.8만 |
|---|
| 2026.08.31 | ₩16,321 | ₩17,219 | ₩15,570 | ₩17,166 | +5.18% | 9.7만 |
|---|
| 2026.08.28 | ₩17,783 | ₩18,064 | ₩15,672 | ₩15,928 | -10.43% | 14.1만 |
|---|
| 2026.08.27 | ₩16,321 | ₩19,023 | ₩16,093 | ₩18,507 | +13.39% | 14.4만 |
|---|
| 2026.08.26 | ₩15,744 | ₩16,133 | ₩15,241 | ₩15,758 | +0.09% | 8.1만 |
|---|
| 2026.08.25 | ₩14,926 | ₩16,924 | ₩14,839 | ₩16,549 | +10.87% | 16만 |
|---|
| 2026.08.24 | ₩15,355 | ₩16,763 | ₩15,020 | ₩15,691 | +2.18% | 24.6만 |
|---|
| 2026.08.21 | ₩15,087 | ₩15,503 | ₩14,423 | ₩14,886 | -1.33% | 12.8만 |
|---|
| 2026.08.20 | ₩13,893 | ₩13,947 | ₩12,888 | ₩13,625 | -1.93% | 20.6만 |
|---|
| 2026.08.19 | ₩10,366 | ₩12,445 | ₩10,366 | ₩12,016 | +15.91% | 23.1만 |
|---|
| 2026.08.18 | ₩10,769 | ₩10,983 | ₩10,125 | ₩10,125 | -5.98% | 9.3만 |
|---|
| 2026.08.17 | ₩10,366 | ₩11,138 | ₩10,286 | ₩11,060 | +6.69% | 10.1만 |
|---|
| 2026.08.14 | ₩10,782 | ₩10,782 | ₩10,058 | ₩10,291 | -4.55% | 35.3만 |
|---|
| 2026.08.13 | ₩10,729 | ₩11,533 | ₩10,615 | ₩11,265 | +5.00% | 16.4만 |
|---|
| 2026.08.12 | ₩11,238 | ₩11,285 | ₩10,648 | ₩10,745 | -4.39% | 6.8만 |
|---|
| 2026.08.11 | ₩11,305 | ₩11,600 | ₩10,916 | ₩11,042 | -2.33% | 4.7만 |
|---|
| 2026.08.10 | ₩11,734 | ₩12,003 | ₩11,083 | ₩11,305 | -3.66% | 11.8만 |
|---|
| 2026.08.07 | ₩11,868 | ₩12,488 | ₩11,278 | ₩11,749 | -1.01% | 7.8만 |
|---|
| 2026.08.06 | ₩11,050 | ₩11,439 | ₩10,903 | ₩11,205 | +1.40% | 4.5만 |
|---|
| 2026.08.05 | ₩11,132 | ₩11,560 | ₩11,062 | ₩11,399 | +2.40% | 4.8만 |
|---|
| 2026.08.04 | ₩10,662 | ₩11,453 | ₩10,594 | ₩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 | ₩9,642 | ₩10,568 | -1.87% | 8.2만 |
|---|
| 2026.07.30 | ₩10,702 | ₩11,304 | ₩10,645 | ₩11,222 | +4.86% | 4.9만 |
|---|
| 2026.07.29 | ₩11,050 | ₩11,694 | ₩10,420 | ₩10,420 | -5.70% | 7.2만 |
|---|
| 2026.07.28 | ₩11,050 | ₩11,506 | ₩10,501 | ₩11,128 | +0.70% | 5.3만 |
|---|
| 2026.07.27 | ₩10,769 | ₩11,681 | ₩10,755 | ₩11,600 | +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 | ₩10,366 | ₩10,656 | -5.07% | 9.8만 |
|---|
| 2026.07.22 | ₩11,775 | ₩12,043 | ₩11,399 | ₩11,775 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,217 | ₩12,821 | ₩11,895 | ₩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 | ₩11,010 | ₩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 | ₩11,297 | -3.84% | 7.8만 |
|---|
| 2026.07.14 | ₩10,863 | ₩11,439 | ₩10,682 | ₩11,411 | +5.05% | 6.4만 |
|---|
| 2026.07.13 | ₩10,259 | ₩10,608 | ₩9,984 | ₩10,348 | +0.86% | 8.7만 |
|---|
| 2026.07.10 | ₩11,667 | ₩11,788 | ₩10,648 | ₩10,849 | -7.01% | 7.2만 |
|---|
| 2026.07.09 | ₩10,581 | ₩11,252 | ₩10,514 | ₩10,702 | +1.14% | 6.7만 |
|---|
| 2026.07.08 | ₩10,621 | ₩10,863 | ₩10,199 | ₩10,648 | +0.25% | 9만 |
|---|
| 2026.07.07 | ₩11,989 | ₩12,687 | ₩11,438 | ₩11,505 | -4.04% | 7.3만 |
|---|
| 2026.07.06 | ₩11,211 | ₩13,008 | ₩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 | ₩10,759 | +11.12% | 8.5만 |
|---|
| 2026.06.30 | ₩9,548 | ₩9,924 | ₩8,985 | ₩9,656 | +1.12% | 38.6만 |
|---|
| 2026.06.29 | ₩9,548 | ₩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 | ₩11,655 | -16.35% | 14.7만 |
|---|
| 2026.06.23 | ₩15,074 | ₩15,395 | ₩14,376 | ₩14,430 | -4.27% | 10.4만 |
|---|
| 2026.06.22 | ₩17,917 | ₩18,225 | ₩15,382 | ₩15,905 | -11.23% | 8.5만 |
|---|
| 2026.06.18 | ₩18,332 | ₩18,332 | ₩15,369 | ₩16,771 | -8.52% | 14.7만 |
|---|
| 2026.06.17 | ₩20,022 | ₩20,532 | ₩17,957 | ₩18,037 | -9.91% | 9.2만 |
|---|
| 2026.06.16 | ₩21,900 | ₩22,503 | ₩20,143 | ₩20,144 | -8.02% | 10.6만 |
|---|
| 2026.06.15 | ₩23,268 | ₩23,965 | ₩22,409 | ₩22,436 | -3.57% | 6.7만 |
|---|
| 2026.06.12 | ₩19,231 | ₩21,685 | ₩18,627 | ₩20,384 | +6.00% | 14.8만 |
|---|
| 2026.06.11 | ₩18,185 | ₩19,593 | ₩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 | ₩20,706 | ₩21,256 | ₩17,870 | ₩18,762 | -9.39% | 20.4만 |
|---|
| 2026.06.08 | ₩21,739 | ₩22,450 | ₩20,679 | ₩21,926 | +0.86% | 6.3만 |
|---|
| 2026.06.05 | ₩21,149 | ₩21,535 | ₩17,997 | ₩19,982 | -5.52% | 16.3만 |
|---|
| 2026.06.04 | ₩22,570 | ₩23,871 | ₩22,020 | ₩22,946 | +1.66% | 8만 |
|---|
| 2026.06.03 | ₩25,360 | ₩26,186 | ₩21,980 | ₩22,181 | -12.53% | 13.2만 |
|---|
| 2026.06.02 | ₩28,498 | ₩28,498 | ₩25,112 | ₩26,191 | -8.09% | 17.9만 |
|---|
| 2026.06.01 | ₩31,421 | ₩32,803 | ₩29,463 | ₩31,352 | -0.22% | 5.4만 |
|---|
| 2026.05.29 | ₩30,952 | ₩36,028 | ₩30,578 | ₩35,033 | +13.18% | 5.3만 |
|---|
| 2026.05.28 | ₩30,791 | ₩32,675 | ₩28,913 | ₩32,025 | +4.01% | 7.1만 |
|---|
| 2026.05.27 | ₩33,889 | ₩34,345 | ₩32,910 | ₩33,061 | -2.44% | 6.3만 |
|---|
| 2026.05.26 | ₩36,115 | ₩38,184 | ₩35,398 | ₩35,622 | -1.37% | 5.5만 |
|---|
| 2026.05.22 | ₩37,389 | ₩38,053 | ₩35,377 | ₩35,512 | -5.02% | 8.8만 |
|---|
| 2026.05.21 | ₩37,376 | ₩39,025 | ₩36,812 | ₩37,834 | +1.23% | 4.8만 |
|---|
| 2026.05.20 | ₩38,153 | ₩39,515 | ₩37,711 | ₩38,167 | +0.04% | 4.4만 |
|---|
| 2026.05.19 | ₩37,550 | ₩39,334 | ₩37,550 | ₩38,010 | +1.23% | 5.5만 |
|---|
| 2026.05.18 | ₩41,332 | ₩42,297 | ₩36,839 | ₩38,735 | -6.28% | 12만 |
|---|
| 2026.05.15 | ₩45,717 | ₩45,717 | ₩42,043 | ₩43,504 | -4.84% | 7.1만 |
|---|
| 2026.05.14 | ₩43,933 | ₩50,250 | ₩42,405 | ₩48,092 | +9.47% | 6.5만 |
|---|
| 2026.05.13 | ₩45,798 | ₩45,798 | ₩42,945 | ₩44,054 | -3.81% | 9.7만 |
|---|
| 2026.05.12 | ₩50,612 | ₩50,759 | ₩45,395 | ₩47,282 | -6.58% | 4.3만 |
|---|
| 2026.05.11 | ₩49,553 | ₩52,972 | ₩47,018 | ₩52,463 | +5.87% | 4.6만 |
|---|
| 2026.05.08 | ₩45,663 | ₩48,641 | ₩45,211 | ₩48,469 | +6.14% | 4.7만 |
|---|
| 2026.05.07 | ₩47,675 | ₩47,702 | ₩44,161 | ₩45,995 | -3.52% | 6.1만 |
|---|
| 2026.05.06 | ₩47,983 | ₩49,365 | ₩46,756 | ₩48,780 | +1.66% | 5.6만 |
|---|
| 2026.05.05 | ₩50,800 | ₩50,800 | ₩47,957 | ₩49,512 | -2.53% | 6만 |
|---|
| 2026.05.04 | ₩46,803 | ₩48,949 | ₩45,730 | ₩48,044 | +2.65% | 5.8만 |
|---|
| 2026.05.01 | ₩43,223 | ₩45,838 | ₩42,686 | ₩45,395 | +5.03% | 5.3만 |
|---|
| 2026.04.30 | ₩38,676 | ₩41,104 | ₩38,355 | ₩40,754 | +5.37% | 3.7만 |
|---|
| 2026.04.29 | ₩40,728 | ₩40,728 | ₩36,900 | ₩37,345 | -8.31% | 8.1만 |
|---|
| 2026.04.28 | ₩40,192 | ₩41,399 | ₩38,428 | ₩41,179 | +2.46% | 6.8만 |
|---|
| 2026.04.27 | ₩43,477 | ₩45,596 | ₩42,244 | ₩42,760 | -1.65% | 2.3만 |
|---|
| 2026.04.24 | ₩45,704 | ₩45,704 | ₩42,901 | ₩43,638 | -4.52% | 2.1만 |
|---|
| 2026.04.23 | ₩46,589 | ₩47,628 | ₩44,034 | ₩44,524 | -4.43% | 4만 |
|---|
| 2026.04.22 | ₩45,851 | ₩49,083 | ₩45,851 | ₩47,474 | +3.54% | 25.2만 |
|---|
| 2026.04.21 | ₩43,893 | ₩45,328 | ₩41,171 | ₩41,278 | -5.96% | 5.6만 |
|---|
| 2026.04.20 | ₩40,634 | ₩44,456 | ₩39,790 | ₩44,393 | +9.25% | 6.1만 |
|---|
| 2026.04.17 | ₩37,335 | ₩45,127 | ₩37,054 | ₩42,633 | +14.19% | 17.7만 |
|---|
| 2026.04.16 | ₩32,883 | ₩35,324 | ₩31,596 | ₩35,324 | +7.42% | 3.9만 |
|---|
| 2026.04.15 | ₩31,730 | ₩33,232 | ₩30,818 | ₩33,087 | +4.28% | 4만 |
|---|
| 2026.04.14 | ₩31,381 | ₩33,513 | ₩30,992 | ₩31,148 | -0.74% | 7.8만 |
|---|
| 2026.04.13 | ₩26,942 | ₩29,269 | ₩26,647 | ₩29,258 | +8.60% | 14.1만 |
|---|
| 2026.04.10 | ₩28,458 | ₩28,632 | ₩27,747 | ₩27,921 | -1.89% | 5.1만 |
|---|
| 2026.04.09 | ₩27,881 | ₩29,182 | ₩27,210 | ₩28,074 | +0.69% | 6.6만 |
|---|
| 2026.04.08 | ₩29,785 | ₩29,933 | ₩27,613 | ₩27,995 | -6.01% | 10.1만 |
|---|
| 2026.04.07 | ₩27,680 | ₩27,680 | ₩25,915 | ₩26,691 | -3.57% | 7.4만 |
|---|
| 2026.04.06 | ₩27,157 | ₩28,344 | ₩26,800 | ₩28,230 | +3.95% | 3.9만 |
|---|
| 2026.04.02 | ₩25,226 | ₩26,312 | ₩23,938 | ₩25,373 | +0.58% | 13.8만 |
|---|
| 2026.04.01 | ₩27,894 | ₩27,894 | ₩26,218 | ₩26,648 | -4.47% | 5만 |
|---|
| 2026.03.31 | ₩26,969 | ₩27,639 | ₩24,877 | ₩27,564 | +2.21% | 5.6만 |
|---|
| 2026.03.30 | ₩28,927 | ₩29,336 | ₩26,151 | ₩26,351 | -8.91% | 6.6만 |
|---|
| 2026.03.27 | ₩29,906 | ₩29,906 | ₩27,116 | ₩28,063 | -6.16% | 3.8만 |
|---|
| 2026.03.26 | ₩32,400 | ₩33,151 | ₩31,043 | ₩31,043 | -4.19% | 4만 |
|---|
| 2026.03.25 | ₩33,701 | ₩35,002 | ₩32,588 | ₩33,205 | -1.47% | 3.9만 |
|---|
| 2026.03.24 | ₩33,500 | ₩34,077 | ₩31,864 | ₩32,589 | -2.72% | 6.2만 |
|---|
| 2026.03.23 | ₩33,527 | ₩34,050 | ₩31,891 | ₩33,401 | -0.38% | 7.9만 |
|---|
| 2026.03.20 | ₩33,889 | ₩34,077 | ₩31,777 | ₩32,434 | -4.29% | 5.5만 |
|---|
| 2026.03.19 | ₩33,044 | ₩34,170 | ₩31,917 | ₩33,635 | +1.79% | 6.8만 |
|---|
| 2026.03.18 | ₩36,611 | ₩37,128 | ₩34,593 | ₩35,015 | -4.36% | 8.4만 |
|---|
| 2026.03.17 | ₩36,799 | ₩39,568 | ₩36,564 | ₩38,583 | +4.85% | 9만 |
|---|
| 2026.03.16 | ₩36,705 | ₩37,832 | ₩35,860 | ₩37,456 | +2.05% | 11만 |
|---|
| 2026.03.13 | ₩35,485 | ₩36,846 | ₩33,889 | ₩34,217 | -3.57% | 11.7만 |
|---|
| 2026.03.12 | ₩33,326 | ₩33,776 | ₩31,871 | ₩33,419 | +0.28% | 8.7만 |
|---|
| 2026.03.11 | ₩34,264 | ₩35,297 | ₩32,481 | ₩33,795 | -1.37% | 5.9만 |
|---|
| 2026.03.10 | ₩35,954 | ₩36,001 | ₩33,326 | ₩34,264 | -4.70% | 7.9만 |
|---|
| 2026.03.09 | ₩33,232 | ₩35,015 | ₩33,044 | ₩34,546 | +3.95% | 6.2만 |
|---|
| 2026.03.06 | ₩33,138 | ₩33,626 | ₩31,542 | ₩32,387 | -2.27% | 12.4만 |
|---|
| 2026.03.05 | ₩37,644 | ₩38,301 | ₩34,452 | ₩35,485 | -5.74% | 8.8만 |
|---|
| 2026.03.04 | ₩36,611 | ₩39,709 | ₩36,611 | ₩38,207 | +4.36% | 6.3만 |
|---|
| 2026.03.03 | ₩33,795 | ₩34,828 | ₩31,448 | ₩33,391 | -1.19% | 5.4만 |
|---|
| 2026.03.02 | ₩31,824 | ₩36,517 | ₩31,824 | ₩35,391 | +11.21% | 11.8만 |
|---|
| 2026.02.27 | ₩32,387 | ₩32,668 | ₩31,448 | ₩32,387 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩33,795 | ₩34,358 | ₩31,636 | ₩33,513 | -0.83% | 8.2만 |
|---|
| 2026.02.25 | ₩32,199 | ₩35,269 | ₩31,730 | ₩34,358 | +6.71% | 9.7만 |
|---|
| 2026.02.24 | ₩29,195 | ₩31,260 | ₩27,693 | ₩30,415 | +4.18% | 11.3만 |
|---|
| 2026.02.23 | ₩32,011 | ₩32,762 | ₩29,946 | ₩30,556 | -4.55% | 6.4만 |
|---|
| 2026.02.20 | ₩33,044 | ₩35,203 | ₩32,575 | ₩33,326 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩29,758 | ₩32,668 | ₩28,913 | ₩32,443 | +9.02% | 5.8만 |
|---|
| 2026.02.18 | ₩32,011 | ₩33,504 | ₩29,852 | ₩30,556 | -4.55% | 6.6만 |
|---|
| 2026.02.17 | ₩32,856 | ₩34,077 | ₩31,354 | ₩32,856 | 0.00% | 5.5만 |
|---|
| 2026.02.13 | ₩31,636 | ₩35,297 | ₩30,941 | ₩34,875 | +10.24% | 6.3만 |
|---|
| 2026.02.12 | ₩32,199 | ₩32,199 | ₩28,726 | ₩29,664 | -7.87% | 10.8만 |
|---|
| 2026.02.11 | ₩34,452 | ₩34,452 | ₩30,509 | ₩31,260 | -9.26% | 6.5만 |
|---|
| 2026.02.10 | ₩35,391 | ₩37,550 | ₩34,828 | ₩34,921 | -1.33% | 11.7만 |
|---|
| 2026.02.09 | ₩32,387 | ₩37,879 | ₩31,073 | ₩37,362 | +15.36% | 9.6만 |
|---|
| 2026.02.06 | ₩27,318 | ₩36,517 | ₩27,177 | ₩35,672 | +30.58% | 17.3만 |
|---|
| 2026.02.05 | ₩30,791 | ₩31,514 | ₩22,248 | ₩23,844 | -22.56% | 17.8만 |
|---|
| 2026.02.04 | ₩36,142 | ₩36,142 | ₩31,166 | ₩35,297 | -2.34% | 12.2만 |
|---|
| 2026.02.03 | ₩42,713 | ₩42,713 | ₩34,640 | ₩38,489 | -9.89% | 11.7만 |
|---|
| 2026.02.02 | ₩42,244 | ₩46,703 | ₩41,352 | ₩42,131 | -0.27% | 4.3만 |
|---|
| 2026.01.30 | ₩42,244 | ₩48,702 | ₩41,868 | ₩48,008 | +13.64% | 5.1만 |
|---|
| 2026.01.29 | ₩52,758 | ₩52,758 | ₩41,634 | ₩43,933 | -16.73% | 12.4만 |
|---|
| 2026.01.28 | ₩58,202 | ₩58,578 | ₩53,509 | ₩54,447 | -6.45% | 4만 |
|---|
| 2026.01.27 | ₩56,325 | ₩57,264 | ₩54,166 | ₩57,264 | +1.67% | 6.4만 |
|---|
| 2026.01.26 | ₩55,715 | ₩58,390 | ₩55,011 | ₩56,334 | +1.11% | 5.3만 |
|---|
| 2026.01.23 | ₩56,325 | ₩61,676 | ₩54,823 | ₩57,827 | +2.67% | 5.6만 |
|---|
| 2026.01.22 | ₩58,202 | ₩58,531 | ₩55,452 | ₩56,513 | -2.90% | 4.4만 |
|---|
| 2026.01.21 | ₩56,982 | ₩59,329 | ₩53,368 | ₩58,202 | +2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩60,080 | ₩60,502 | ₩55,903 | ₩56,888 | -5.31% | 9.2만 |
|---|
| 2026.01.16 | ₩65,431 | ₩66,370 | ₩61,770 | ₩66,276 | +1.29% | 11.8만 |
|---|
| 2026.01.15 | ₩70,500 | ₩70,500 | ₩64,633 | ₩64,774 | -8.12% | 5.6만 |
|---|
| 2026.01.14 | ₩68,998 | ₩78,010 | ₩68,153 | ₩70,218 | +1.77% | 10만 |
|---|
| 2026.01.13 | ₩61,441 | ₩67,402 | ₩60,408 | ₩67,027 | +9.09% | 14.3만 |
|---|
| 2026.01.12 | ₩56,982 | ₩60,925 | ₩55,489 | ₩59,986 | +5.27% | 7.9만 |
|---|
| 2026.01.09 | ₩62,802 | ₩62,990 | ₩55,386 | ₩56,982 | -9.27% | 11.8만 |
|---|
| 2026.01.08 | ₩59,141 | ₩64,868 | ₩57,264 | ₩62,990 | +6.51% | 7.5만 |
|---|
| 2026.01.07 | ₩61,019 | ₩65,243 | ₩58,381 | ₩60,080 | -1.54% | 5.7만 |
|---|
| 2026.01.06 | ₩64,868 | ₩64,868 | ₩56,513 | ₩59,235 | -8.68% | 10.2만 |
|---|
| 2026.01.05 | ₩62,708 | ₩65,055 | ₩61,206 | ₩63,366 | +1.05% | 6.1만 |
|---|
| 2026.01.02 | ₩56,419 | ₩60,549 | ₩53,321 | ₩58,390 | +3.49% | 4.5만 |
|---|
| 2025.12.31 | ₩57,639 | ₩57,742 | ₩54,541 | ₩54,917 | -4.72% | 5만 |
|---|
| 2025.12.30 | ₩58,578 | ₩60,549 | ₩57,264 | ₩58,390 | -0.32% | 3.2만 |
|---|
| 2025.12.29 | ₩59,704 | ₩62,615 | ₩57,921 | ₩58,015 | -2.83% | 3.6만 |
|---|
| 2025.12.26 | ₩61,206 | ₩61,206 | ₩56,738 | ₩60,174 | -1.69% | 2.7만 |
|---|
| 2025.12.24 | ₩58,953 | ₩60,324 | ₩57,592 | ₩60,089 | +1.93% | 2만 |
|---|
| 2025.12.23 | ₩63,553 | ₩63,713 | ₩59,470 | ₩60,455 | -4.87% | 5.1만 |
|---|
| 2025.12.22 | ₩67,637 | ₩68,810 | ₩64,492 | ₩64,774 | -4.23% | 3.5만 |
|---|
| 2025.12.19 | ₩63,929 | ₩67,121 | ₩62,661 | ₩64,586 | +1.03% | 3.7만 |
|---|
| 2025.12.18 | ₩67,121 | ₩68,482 | ₩59,611 | ₩59,986 | -10.63% | 4.5만 |
|---|
| 2025.12.17 | ₩67,684 | ₩69,796 | ₩61,770 | ₩61,957 | -8.46% | 8.2만 |
|---|
| 2025.12.16 | ₩65,994 | ₩70,754 | ₩64,117 | ₩68,153 | +3.27% | 3.1만 |
|---|
| 2025.12.15 | ₩75,006 | ₩75,269 | ₩63,037 | ₩64,023 | -14.64% | 5.5만 |
|---|
| 2025.12.12 | ₩79,888 | ₩81,155 | ₩75,194 | ₩75,382 | -5.64% | 2.1만 |
|---|
| 2025.12.11 | ₩77,165 | ₩79,981 | ₩70,782 | ₩79,981 | +3.65% | 3.5만 |
|---|
| 2025.12.10 | ₩83,924 | ₩84,487 | ₩78,817 | ₩80,545 | -4.03% | 6만 |
|---|
| 2025.12.09 | ₩80,075 | ₩92,664 | ₩79,324 | ₩85,896 | +7.27% | 6.2만 |
|---|
| 2025.12.08 | ₩80,732 | ₩83,361 | ₩77,353 | ₩81,859 | +1.40% | 7.7만 |
|---|
| 2025.12.05 | ₩81,859 | ₩82,422 | ₩75,851 | ₩78,479 | -4.13% | 5.9만 |
|---|
| 2025.12.04 | ₩83,361 | ₩85,802 | ₩79,981 | ₩82,610 | -0.90% | 4.6만 |
|---|
| 2025.12.03 | ₩80,732 | ₩85,614 | ₩77,541 | ₩84,300 | +4.42% | 6.8만 |
|---|
| 2025.12.02 | ₩81,859 | ₩89,744 | ₩81,859 | ₩85,989 | +5.05% | 6.8만 |
|---|
| 2025.12.01 | ₩74,349 | ₩76,977 | ₩63,084 | ₩76,602 | +3.03% | 7.1만 |
|---|
| 2025.11.28 | ₩85,614 | ₩88,242 | ₩79,606 | ₩81,108 | -5.26% | 6.7만 |
|---|
| 2025.11.26 | ₩78,479 | ₩84,074 | ₩76,114 | ₩80,732 | +2.87% | 3.7만 |
|---|
| 2025.11.25 | ₩79,981 | ₩82,159 | ₩75,475 | ₩78,479 | -1.88% | 5.2만 |
|---|
| 2025.11.24 | ₩78,855 | ₩84,487 | ₩73,598 | ₩84,112 | +6.67% | 6.7만 |
|---|
| 2025.11.21 | ₩78,479 | ₩85,989 | ₩74,349 | ₩76,414 | -2.63% | 10.3만 |
|---|
| 2025.11.20 | ₩97,254 | ₩98,005 | ₩77,353 | ₩82,234 | -15.44% | 8.5만 |
|---|
| 2025.11.19 | ₩109,270 | ₩109,496 | ₩86,928 | ₩91,622 | -16.15% | 8.9만 |
|---|
| 2025.11.18 | ₩105,140 | ₩122,037 | ₩105,140 | ₩115,654 | +10.00% | 4.5만 |
|---|
| 2025.11.17 | ₩107,768 | ₩113,401 | ₩98,756 | ₩105,140 | -2.44% | 5.2만 |
|---|
| 2025.11.14 | ₩110,772 | ₩119,672 | ₩103,262 | ₩108,895 | -1.69% | 7.6만 |
|---|
| 2025.11.13 | ₩137,808 | ₩140,437 | ₩117,907 | ₩119,409 | -13.35% | 4.8만 |
|---|
| 2025.11.12 | ₩152,828 | ₩152,828 | ₩132,927 | ₩138,935 | -9.09% | 3.5만 |
|---|
| 2025.11.11 | ₩155,832 | ₩158,273 | ₩148,322 | ₩149,449 | -4.10% | 2만 |
|---|
| 2025.11.10 | ₩173,481 | ₩173,856 | ₩153,204 | ₩158,085 | -8.87% | 3.7만 |
|---|
| 2025.11.07 | ₩146,445 | ₩165,220 | ₩137,358 | ₩164,469 | +12.31% | 13.1만 |
|---|
| 2025.11.06 | ₩181,366 | ₩181,366 | ₩158,085 | ₩160,714 | -11.39% | 3.2만 |
|---|
| 2025.11.05 | ₩179,864 | ₩185,497 | ₩174,232 | ₩185,121 | +2.92% | 2만 |
|---|
| 2025.11.04 | ₩190,378 | ₩194,434 | ₩177,236 | ₩178,362 | -6.31% | 2.7만 |
|---|
| 2025.11.03 | ₩204,272 | ₩211,031 | ₩197,137 | ₩204,272 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩210,280 | ₩219,667 | ₩201,305 | ₩211,031 | +0.36% | 2.1만 |
|---|
| 2025.10.30 | ₩213,284 | ₩213,659 | ₩187,750 | ₩188,125 | -11.80% | 2.9만 |
|---|
| 2025.10.29 | ₩233,936 | ₩236,189 | ₩218,165 | ₩221,169 | -5.46% | 3.5만 |
|---|
| 2025.10.28 | ₩254,213 | ₩256,616 | ₩237,691 | ₩238,818 | -6.06% | 1.5만 |
|---|
| 2025.10.27 | ₩259,846 | ₩260,597 | ₩251,209 | ₩254,213 | -2.17% | 4.5만 |
|---|
| 2025.10.24 | ₩246,328 | ₩247,454 | ₩239,944 | ₩245,427 | -0.37% | 9.6천 |
|---|
| 2025.10.23 | ₩237,691 | ₩242,573 | ₩227,365 | ₩237,316 | -0.16% | 1.9만 |
|---|
| 2025.10.22 | ₩250,083 | ₩255,978 | ₩223,798 | ₩231,308 | -7.51% | 2.2만 |
|---|
| 2025.10.21 | ₩253,462 | ₩271,486 | ₩251,585 | ₩265,854 | +4.89% | 1.4만 |
|---|
| 2025.10.20 | ₩259,470 | ₩271,111 | ₩255,340 | ₩258,719 | -0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩231,683 | ₩252,336 | ₩231,683 | ₩247,830 | +6.97% | 1.9만 |
|---|
| 2025.10.16 | ₩266,605 | ₩268,858 | ₩235,739 | ₩238,818 | -10.42% | 3.1만 |
|---|
| 2025.10.15 | ₩272,613 | ₩280,498 | ₩258,719 | ₩260,972 | -4.27% | 2.1만 |
|---|
| 2025.10.14 | ₩272,613 | ₩291,500 | ₩265,854 | ₩273,364 | +0.28% | 2.1만 |
|---|
| 2025.10.13 | ₩283,127 | ₩296,269 | ₩273,739 | ₩295,894 | +4.51% | 2.5만 |
|---|
| 2025.10.10 | ₩313,542 | ₩313,542 | ₩275,429 | ₩278,621 | -11.14% | 2.6만 |
|---|