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 | ₩19,789 | ₩20,485 | ₩18,878 | ₩19,802 | +0.07% | 5.9만 |
| 2026.10.08 | ₩18,811 | ₩19,427 | ₩18,169 | ₩19,114 | +1.61% | 9.2만 |
| 2026.10.07 | ₩20,538 | ₩20,538 | ₩19,320 | ₩19,534 | -4.89% | 22.4만 |
| 2026.10.06 | ₩22,788 | ₩23,337 | ₩22,125 | ₩22,413 | -1.65% | 8.4만 |
| 2026.10.05 | ₩22,466 | ₩22,748 | ₩21,355 | ₩22,324 | -0.63% | 8.8만 |
| 2026.10.02 | ₩22,426 | ₩23,128 | ₩20,338 | ₩21,256 | -5.22% | 7.2만 |
| 2026.10.01 | ₩19,789 | ₩21,489 | ₩19,574 | ₩21,322 | +7.75% | 10.1만 |
| 2026.09.30 | ₩21,369 | ₩21,851 | ₩19,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,611 |
| -8.23% |
| 6만 |
| 2026.09.29 | ₩21,690 | ₩21,690 | ₩19,548 | ₩20,018 | -7.71% | 5.7만 |
|---|
| 2026.09.28 | ₩20,753 | ₩21,583 | ₩20,284 | ₩20,605 | -0.71% | 4만 |
|---|
| 2026.09.25 | ₩21,971 | ₩21,971 | ₩20,753 | ₩21,042 | -4.23% | 5.7만 |
|---|
| 2026.09.24 | ₩21,583 | ₩22,359 | ₩20,953 | ₩21,765 | +0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩23,122 | ₩23,497 | ₩21,810 | ₩22,011 | -4.81% | 9.8만 |
|---|
| 2026.09.22 | ₩23,377 | ₩24,234 | ₩23,263 | ₩23,263 | -0.49% | 9.7만 |
|---|
| 2026.09.21 | ₩22,868 | ₩23,812 | ₩22,749 | ₩23,631 | +3.34% | 18만 |
|---|
| 2026.09.18 | ₩16,856 | ₩20,297 | ₩16,776 | ₩20,297 | +20.41% | 19.7만 |
|---|
| 2026.09.17 | ₩15,491 | ₩16,107 | ₩15,116 | ₩15,973 | +3.11% | 10.1만 |
|---|
| 2026.09.16 | ₩15,370 | ₩15,451 | ₩14,072 | ₩14,688 | -4.44% | 24.6만 |
|---|
| 2026.09.15 | ₩15,933 | ₩16,267 | ₩14,567 | ₩15,531 | -2.52% | 18.1만 |
|---|
| 2026.09.14 | ₩15,866 | ₩17,164 | ₩15,866 | ₩17,089 | +7.71% | 7.4만 |
|---|
| 2026.09.11 | ₩15,812 | ₩17,405 | ₩15,492 | ₩15,879 | +0.42% | 10.8만 |
|---|
| 2026.09.10 | ₩15,317 | ₩16,013 | ₩14,942 | ₩15,354 | +0.24% | 8.5만 |
|---|
| 2026.09.09 | ₩18,463 | ₩18,463 | ₩16,308 | ₩16,321 | -11.60% | 8.5만 |
|---|
| 2026.09.08 | ₩18,169 | ₩18,169 | ₩17,071 | ₩17,352 | -4.50% | 9.9만 |
|---|
| 2026.09.04 | ₩17,325 | ₩19,126 | ₩17,325 | ₩18,863 | +8.88% | 8.5만 |
|---|
| 2026.09.03 | ₩15,906 | ₩19,280 | ₩15,826 | ₩19,280 | +21.21% | 26.4만 |
|---|
| 2026.09.02 | ₩14,955 | ₩15,089 | ₩14,393 | ₩14,728 | -1.52% | 5.9만 |
|---|
| 2026.09.01 | ₩16,040 | ₩16,308 | ₩15,129 | ₩15,330 | -4.42% | 13.8만 |
|---|
| 2026.08.31 | ₩16,294 | ₩17,191 | ₩15,544 | ₩17,138 | +5.18% | 9.7만 |
|---|
| 2026.08.28 | ₩17,754 | ₩18,035 | ₩15,646 | ₩15,902 | -10.43% | 14.1만 |
|---|
| 2026.08.27 | ₩16,294 | ₩18,992 | ₩16,067 | ₩18,477 | +13.39% | 14.4만 |
|---|
| 2026.08.26 | ₩15,718 | ₩16,107 | ₩15,216 | ₩15,732 | +0.09% | 8.1만 |
|---|
| 2026.08.25 | ₩14,902 | ₩16,897 | ₩14,815 | ₩16,522 | +10.87% | 16만 |
|---|
| 2026.08.24 | ₩15,330 | ₩16,736 | ₩14,995 | ₩15,665 | +2.18% | 24.6만 |
|---|
| 2026.08.21 | ₩15,062 | ₩15,477 | ₩14,400 | ₩14,862 | -1.33% | 12.8만 |
|---|
| 2026.08.20 | ₩13,871 | ₩13,924 | ₩12,867 | ₩13,603 | -1.93% | 20.6만 |
|---|
| 2026.08.19 | ₩10,350 | ₩12,425 | ₩10,350 | ₩11,996 | +15.91% | 23.1만 |
|---|
| 2026.08.18 | ₩10,751 | ₩10,965 | ₩10,109 | ₩10,109 | -5.98% | 9.3만 |
|---|
| 2026.08.17 | ₩10,350 | ₩11,119 | ₩10,269 | ₩11,042 | +6.69% | 10.1만 |
|---|
| 2026.08.14 | ₩10,765 | ₩10,765 | ₩10,042 | ₩10,275 | -4.55% | 35.3만 |
|---|
| 2026.08.13 | ₩10,711 | ₩11,514 | ₩10,597 | ₩11,247 | +5.00% | 16.4만 |
|---|
| 2026.08.12 | ₩11,220 | ₩11,267 | ₩10,631 | ₩10,727 | -4.39% | 6.8만 |
|---|
| 2026.08.11 | ₩11,287 | ₩11,581 | ₩10,898 | ₩11,024 | -2.33% | 4.7만 |
|---|
| 2026.08.10 | ₩11,715 | ₩11,983 | ₩11,065 | ₩11,287 | -3.66% | 11.8만 |
|---|
| 2026.08.07 | ₩11,849 | ₩12,468 | ₩11,260 | ₩11,730 | -1.01% | 7.8만 |
|---|
| 2026.08.06 | ₩11,032 | ₩11,421 | ₩10,885 | ₩11,186 | +1.40% | 4.5만 |
|---|
| 2026.08.05 | ₩11,114 | ₩11,541 | ₩11,044 | ₩11,380 | +2.40% | 4.8만 |
|---|
| 2026.08.04 | ₩10,644 | ₩11,434 | ₩10,577 | ₩11,410 | +7.19% | 10.9만 |
|---|
| 2026.08.03 | ₩10,416 | ₩10,979 | ₩10,162 | ₩10,842 | +4.09% | 6.9만 |
|---|
| 2026.07.31 | ₩10,751 | ₩10,885 | ₩9,627 | ₩10,550 | -1.87% | 8.2만 |
|---|
| 2026.07.30 | ₩10,684 | ₩11,285 | ₩10,628 | ₩11,204 | +4.86% | 4.9만 |
|---|
| 2026.07.29 | ₩11,032 | ₩11,675 | ₩10,403 | ₩10,403 | -5.70% | 7.2만 |
|---|
| 2026.07.28 | ₩11,032 | ₩11,488 | ₩10,483 | ₩11,110 | +0.70% | 5.3만 |
|---|
| 2026.07.27 | ₩10,751 | ₩11,662 | ₩10,738 | ₩11,581 | +7.72% | 5만 |
|---|
| 2026.07.24 | ₩10,617 | ₩10,617 | ₩9,841 | ₩10,299 | -3.00% | 6.5만 |
|---|
| 2026.07.23 | ₩11,206 | ₩11,247 | ₩10,350 | ₩10,639 | -5.07% | 9.8만 |
|---|
| 2026.07.22 | ₩11,755 | ₩12,023 | ₩11,380 | ₩11,755 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,197 | ₩12,800 | ₩11,876 | ₩12,255 | +0.47% | 13만 |
|---|
| 2026.07.20 | ₩11,006 | ₩11,996 | ₩10,925 | ₩11,454 | +4.08% | 5.4만 |
|---|
| 2026.07.17 | ₩10,042 | ₩10,992 | ₩9,847 | ₩10,925 | +8.80% | 5.6만 |
|---|
| 2026.07.16 | ₩10,845 | ₩10,952 | ₩10,524 | ₩10,674 | -1.58% | 4.7만 |
|---|
| 2026.07.15 | ₩11,729 | ₩12,050 | ₩11,073 | ₩11,279 | -3.84% | 7.8만 |
|---|
| 2026.07.14 | ₩10,845 | ₩11,421 | ₩10,664 | ₩11,393 | +5.05% | 6.4만 |
|---|
| 2026.07.13 | ₩10,242 | ₩10,591 | ₩9,968 | ₩10,331 | +0.86% | 8.7만 |
|---|
| 2026.07.10 | ₩11,648 | ₩11,769 | ₩10,631 | ₩10,832 | -7.01% | 7.2만 |
|---|
| 2026.07.09 | ₩10,564 | ₩11,233 | ₩10,497 | ₩10,684 | +1.14% | 6.7만 |
|---|
| 2026.07.08 | ₩10,604 | ₩10,845 | ₩10,182 | ₩10,631 | +0.25% | 9만 |
|---|
| 2026.07.07 | ₩11,970 | ₩12,666 | ₩11,419 | ₩11,486 | -4.04% | 7.3만 |
|---|
| 2026.07.06 | ₩11,193 | ₩12,987 | ₩10,885 | ₩12,259 | +9.52% | 7.5만 |
|---|
| 2026.07.02 | ₩11,796 | ₩12,893 | ₩11,568 | ₩12,211 | +3.52% | 19.7만 |
|---|
| 2026.07.01 | ₩9,667 | ₩11,642 | ₩9,519 | ₩10,742 | +11.12% | 8.5만 |
|---|
| 2026.06.30 | ₩9,533 | ₩9,908 | ₩8,970 | ₩9,640 | +1.12% | 38.6만 |
|---|
| 2026.06.29 | ₩9,533 | ₩11,086 | ₩8,957 | ₩10,818 | +13.48% | 12.9만 |
|---|
| 2026.06.26 | ₩8,997 | ₩9,868 | ₩8,743 | ₩8,823 | -1.93% | 11만 |
|---|
| 2026.06.25 | ₩11,755 | ₩11,755 | ₩9,345 | ₩9,452 | -19.59% | 36만 |
|---|
| 2026.06.24 | ₩13,911 | ₩13,938 | ₩11,161 | ₩11,636 | -16.35% | 14.7만 |
|---|
| 2026.06.23 | ₩15,049 | ₩15,370 | ₩14,353 | ₩14,406 | -4.27% | 10.4만 |
|---|
| 2026.06.22 | ₩17,887 | ₩18,195 | ₩15,357 | ₩15,879 | -11.23% | 8.5만 |
|---|
| 2026.06.18 | ₩18,302 | ₩18,302 | ₩15,344 | ₩16,744 | -8.52% | 14.7만 |
|---|
| 2026.06.17 | ₩19,989 | ₩20,498 | ₩17,928 | ₩18,008 | -9.91% | 9.2만 |
|---|
| 2026.06.16 | ₩21,864 | ₩22,466 | ₩20,110 | ₩20,111 | -8.02% | 10.6만 |
|---|
| 2026.06.15 | ₩23,230 | ₩23,926 | ₩22,373 | ₩22,399 | -3.57% | 6.7만 |
|---|
| 2026.06.12 | ₩19,200 | ₩21,650 | ₩18,597 | ₩20,351 | +6.00% | 14.8만 |
|---|
| 2026.06.11 | ₩18,155 | ₩19,561 | ₩17,499 | ₩19,418 | +6.95% | 9.1만 |
|---|
| 2026.06.10 | ₩18,209 | ₩19,454 | ₩17,981 | ₩18,048 | -0.88% | 14.5만 |
|---|
| 2026.06.09 | ₩20,672 | ₩21,221 | ₩17,841 | ₩18,731 | -9.39% | 20.4만 |
|---|
| 2026.06.08 | ₩21,703 | ₩22,413 | ₩20,646 | ₩21,891 | +0.86% | 6.3만 |
|---|
| 2026.06.05 | ₩21,114 | ₩21,500 | ₩17,968 | ₩19,949 | -5.52% | 16.3만 |
|---|
| 2026.06.04 | ₩22,533 | ₩23,832 | ₩21,984 | ₩22,908 | +1.66% | 8만 |
|---|
| 2026.06.03 | ₩25,318 | ₩26,143 | ₩21,944 | ₩22,145 | -12.53% | 13.2만 |
|---|
| 2026.06.02 | ₩28,451 | ₩28,451 | ₩25,071 | ₩26,148 | -8.09% | 17.9만 |
|---|
| 2026.06.01 | ₩31,370 | ₩32,749 | ₩29,415 | ₩31,300 | -0.22% | 5.4만 |
|---|
| 2026.05.29 | ₩30,901 | ₩35,969 | ₩30,528 | ₩34,976 | +13.18% | 5.3만 |
|---|
| 2026.05.28 | ₩30,741 | ₩32,622 | ₩28,866 | ₩31,972 | +4.01% | 7.1만 |
|---|
| 2026.05.27 | ₩33,833 | ₩34,289 | ₩32,856 | ₩33,007 | -2.44% | 6.3만 |
|---|
| 2026.05.26 | ₩36,056 | ₩38,122 | ₩35,340 | ₩35,563 | -1.37% | 5.5만 |
|---|
| 2026.05.22 | ₩37,328 | ₩37,991 | ₩35,320 | ₩35,454 | -5.02% | 8.8만 |
|---|
| 2026.05.21 | ₩37,315 | ₩38,961 | ₩36,752 | ₩37,772 | +1.23% | 4.8만 |
|---|
| 2026.05.20 | ₩38,091 | ₩39,450 | ₩37,649 | ₩38,105 | +0.04% | 4.4만 |
|---|
| 2026.05.19 | ₩37,489 | ₩39,269 | ₩37,489 | ₩37,948 | +1.23% | 5.5만 |
|---|
| 2026.05.18 | ₩41,264 | ₩42,228 | ₩36,779 | ₩38,672 | -6.28% | 12만 |
|---|
| 2026.05.15 | ₩45,642 | ₩45,642 | ₩41,974 | ₩43,433 | -4.84% | 7.1만 |
|---|
| 2026.05.14 | ₩43,862 | ₩50,168 | ₩42,335 | ₩48,014 | +9.47% | 6.5만 |
|---|
| 2026.05.13 | ₩45,723 | ₩45,723 | ₩42,875 | ₩43,982 | -3.81% | 9.7만 |
|---|
| 2026.05.12 | ₩50,529 | ₩50,677 | ₩45,321 | ₩47,205 | -6.58% | 4.3만 |
|---|
| 2026.05.11 | ₩49,472 | ₩52,886 | ₩46,941 | ₩52,377 | +5.87% | 4.6만 |
|---|
| 2026.05.08 | ₩45,589 | ₩48,561 | ₩45,138 | ₩48,390 | +6.14% | 4.7만 |
|---|
| 2026.05.07 | ₩47,597 | ₩47,624 | ₩44,089 | ₩45,920 | -3.52% | 6.1만 |
|---|
| 2026.05.06 | ₩47,905 | ₩49,284 | ₩46,680 | ₩48,700 | +1.66% | 5.6만 |
|---|
| 2026.05.05 | ₩50,717 | ₩50,717 | ₩47,878 | ₩49,431 | -2.53% | 6만 |
|---|
| 2026.05.04 | ₩46,727 | ₩48,869 | ₩45,656 | ₩47,965 | +2.65% | 5.8만 |
|---|
| 2026.05.01 | ₩43,152 | ₩45,763 | ₩42,617 | ₩45,321 | +5.03% | 5.3만 |
|---|
| 2026.04.30 | ₩38,613 | ₩41,037 | ₩38,292 | ₩40,687 | +5.37% | 3.7만 |
|---|
| 2026.04.29 | ₩40,662 | ₩40,662 | ₩36,839 | ₩37,284 | -8.31% | 8.1만 |
|---|
| 2026.04.28 | ₩40,126 | ₩41,331 | ₩38,366 | ₩41,112 | +2.46% | 6.8만 |
|---|
| 2026.04.27 | ₩43,406 | ₩45,522 | ₩42,175 | ₩42,690 | -1.65% | 2.3만 |
|---|
| 2026.04.24 | ₩45,629 | ₩45,629 | ₩42,831 | ₩43,567 | -4.52% | 2.1만 |
|---|
| 2026.04.23 | ₩46,513 | ₩47,550 | ₩43,962 | ₩44,451 | -4.43% | 4만 |
|---|
| 2026.04.22 | ₩45,776 | ₩49,003 | ₩45,776 | ₩47,396 | +3.54% | 25.2만 |
|---|
| 2026.04.21 | ₩43,822 | ₩45,254 | ₩41,104 | ₩41,211 | -5.96% | 5.6만 |
|---|
| 2026.04.20 | ₩40,568 | ₩44,384 | ₩39,725 | ₩44,321 | +9.25% | 6.1만 |
|---|
| 2026.04.17 | ₩37,274 | ₩45,053 | ₩36,993 | ₩42,563 | +14.19% | 17.7만 |
|---|
| 2026.04.16 | ₩32,829 | ₩35,266 | ₩31,544 | ₩35,266 | +7.42% | 3.9만 |
|---|
| 2026.04.15 | ₩31,678 | ₩33,177 | ₩30,767 | ₩33,033 | +4.28% | 4만 |
|---|
| 2026.04.14 | ₩31,330 | ₩33,459 | ₩30,942 | ₩31,097 | -0.74% | 7.8만 |
|---|
| 2026.04.13 | ₩26,898 | ₩29,221 | ₩26,604 | ₩29,210 | +8.60% | 14.1만 |
|---|
| 2026.04.10 | ₩28,411 | ₩28,585 | ₩27,701 | ₩27,875 | -1.89% | 5.1만 |
|---|
| 2026.04.09 | ₩27,835 | ₩29,134 | ₩27,166 | ₩28,028 | +0.69% | 6.6만 |
|---|
| 2026.04.08 | ₩29,737 | ₩29,884 | ₩27,568 | ₩27,949 | -6.01% | 10.1만 |
|---|
| 2026.04.07 | ₩27,634 | ₩27,634 | ₩25,873 | ₩26,648 | -3.57% | 7.4만 |
|---|
| 2026.04.06 | ₩27,112 | ₩28,297 | ₩26,756 | ₩28,183 | +3.95% | 3.9만 |
|---|
| 2026.04.02 | ₩25,184 | ₩26,269 | ₩23,899 | ₩25,332 | +0.58% | 13.8만 |
|---|
| 2026.04.01 | ₩27,849 | ₩27,849 | ₩26,175 | ₩26,605 | -4.47% | 5만 |
|---|
| 2026.03.31 | ₩26,925 | ₩27,594 | ₩24,836 | ₩27,519 | +2.21% | 5.6만 |
|---|
| 2026.03.30 | ₩28,880 | ₩29,288 | ₩26,108 | ₩26,308 | -8.91% | 6.6만 |
|---|
| 2026.03.27 | ₩29,857 | ₩29,857 | ₩27,072 | ₩28,017 | -6.16% | 3.8만 |
|---|
| 2026.03.26 | ₩32,347 | ₩33,097 | ₩30,992 | ₩30,992 | -4.19% | 4만 |
|---|
| 2026.03.25 | ₩33,646 | ₩34,945 | ₩32,535 | ₩33,151 | -1.47% | 3.9만 |
|---|
| 2026.03.24 | ₩33,445 | ₩34,021 | ₩31,812 | ₩32,536 | -2.72% | 6.2만 |
|---|
| 2026.03.23 | ₩33,472 | ₩33,994 | ₩31,839 | ₩33,346 | -0.38% | 7.9만 |
|---|
| 2026.03.20 | ₩33,833 | ₩34,021 | ₩31,725 | ₩32,381 | -4.29% | 5.5만 |
|---|
| 2026.03.19 | ₩32,990 | ₩34,115 | ₩31,865 | ₩33,580 | +1.79% | 6.8만 |
|---|
| 2026.03.18 | ₩36,551 | ₩37,067 | ₩34,536 | ₩34,958 | -4.36% | 8.4만 |
|---|
| 2026.03.17 | ₩36,739 | ₩39,504 | ₩36,505 | ₩38,520 | +4.85% | 9만 |
|---|
| 2026.03.16 | ₩36,645 | ₩37,770 | ₩35,802 | ₩37,395 | +2.05% | 11만 |
|---|
| 2026.03.13 | ₩35,427 | ₩36,786 | ₩33,833 | ₩34,162 | -3.57% | 11.7만 |
|---|
| 2026.03.12 | ₩33,271 | ₩33,721 | ₩31,818 | ₩33,365 | +0.28% | 8.7만 |
|---|
| 2026.03.11 | ₩34,208 | ₩35,239 | ₩32,428 | ₩33,740 | -1.37% | 5.9만 |
|---|
| 2026.03.10 | ₩35,895 | ₩35,942 | ₩33,271 | ₩34,208 | -4.70% | 7.9만 |
|---|
| 2026.03.09 | ₩33,177 | ₩34,958 | ₩32,990 | ₩34,490 | +3.95% | 6.2만 |
|---|
| 2026.03.06 | ₩33,084 | ₩33,571 | ₩31,490 | ₩32,334 | -2.27% | 12.4만 |
|---|
| 2026.03.05 | ₩37,582 | ₩38,238 | ₩34,396 | ₩35,427 | -5.74% | 8.8만 |
|---|
| 2026.03.04 | ₩36,551 | ₩39,644 | ₩36,551 | ₩38,145 | +4.36% | 6.3만 |
|---|
| 2026.03.03 | ₩33,740 | ₩34,771 | ₩31,397 | ₩33,337 | -1.19% | 5.4만 |
|---|
| 2026.03.02 | ₩31,772 | ₩36,458 | ₩31,772 | ₩35,333 | +11.21% | 11.8만 |
|---|
| 2026.02.27 | ₩32,334 | ₩32,615 | ₩31,397 | ₩32,334 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩33,740 | ₩34,302 | ₩31,584 | ₩33,459 | -0.83% | 8.2만 |
|---|
| 2026.02.25 | ₩32,147 | ₩35,211 | ₩31,678 | ₩34,302 | +6.71% | 9.7만 |
|---|
| 2026.02.24 | ₩29,147 | ₩31,209 | ₩27,648 | ₩30,366 | +4.18% | 11.3만 |
|---|
| 2026.02.23 | ₩31,959 | ₩32,709 | ₩29,897 | ₩30,506 | -4.55% | 6.4만 |
|---|
| 2026.02.20 | ₩32,990 | ₩35,146 | ₩32,521 | ₩33,271 | +0.85% | 6.2만 |
|---|
| 2026.02.19 | ₩29,710 | ₩32,615 | ₩28,866 | ₩32,390 | +9.02% | 5.8만 |
|---|
| 2026.02.18 | ₩31,959 | ₩33,449 | ₩29,803 | ₩30,506 | -4.55% | 6.6만 |
|---|
| 2026.02.17 | ₩32,803 | ₩34,021 | ₩31,303 | ₩32,803 | 0.00% | 5.5만 |
|---|
| 2026.02.13 | ₩31,584 | ₩35,239 | ₩30,891 | ₩34,818 | +10.24% | 6.3만 |
|---|
| 2026.02.12 | ₩32,147 | ₩32,147 | ₩28,679 | ₩29,616 | -7.87% | 10.8만 |
|---|
| 2026.02.11 | ₩34,396 | ₩34,396 | ₩30,460 | ₩31,209 | -9.26% | 6.5만 |
|---|
| 2026.02.10 | ₩35,333 | ₩37,489 | ₩34,771 | ₩34,864 | -1.33% | 11.7만 |
|---|
| 2026.02.09 | ₩32,334 | ₩37,817 | ₩31,022 | ₩37,301 | +15.36% | 9.6만 |
|---|
| 2026.02.06 | ₩27,273 | ₩36,458 | ₩27,132 | ₩35,614 | +30.58% | 17.3만 |
|---|
| 2026.02.05 | ₩30,741 | ₩31,462 | ₩22,212 | ₩23,805 | -22.56% | 17.8만 |
|---|
| 2026.02.04 | ₩36,083 | ₩36,083 | ₩31,116 | ₩35,239 | -2.34% | 12.2만 |
|---|
| 2026.02.03 | ₩42,643 | ₩42,643 | ₩34,583 | ₩38,426 | -9.89% | 11.7만 |
|---|
| 2026.02.02 | ₩42,175 | ₩46,626 | ₩41,284 | ₩42,062 | -0.27% | 4.3만 |
|---|
| 2026.01.30 | ₩42,175 | ₩48,623 | ₩41,800 | ₩47,929 | +13.64% | 5.1만 |
|---|
| 2026.01.29 | ₩52,672 | ₩52,672 | ₩41,566 | ₩43,862 | -16.73% | 12.4만 |
|---|
| 2026.01.28 | ₩58,107 | ₩58,482 | ₩53,421 | ₩54,359 | -6.45% | 4만 |
|---|
| 2026.01.27 | ₩56,233 | ₩57,170 | ₩54,077 | ₩57,170 | +1.67% | 6.4만 |
|---|
| 2026.01.26 | ₩55,624 | ₩58,295 | ₩54,921 | ₩56,242 | +1.11% | 5.3만 |
|---|
| 2026.01.23 | ₩56,233 | ₩61,575 | ₩54,733 | ₩57,733 | +2.67% | 5.6만 |
|---|
| 2026.01.22 | ₩58,107 | ₩58,435 | ₩55,361 | ₩56,420 | -2.90% | 4.4만 |
|---|
| 2026.01.21 | ₩56,889 | ₩59,232 | ₩53,281 | ₩58,107 | +2.14% | 6.2만 |
|---|
| 2026.01.20 | ₩59,982 | ₩60,404 | ₩55,811 | ₩56,795 | -5.31% | 9.2만 |
|---|
| 2026.01.16 | ₩65,324 | ₩66,261 | ₩61,669 | ₩66,167 | +1.29% | 11.8만 |
|---|
| 2026.01.15 | ₩70,385 | ₩70,385 | ₩64,527 | ₩64,668 | -8.12% | 5.6만 |
|---|
| 2026.01.14 | ₩68,885 | ₩77,883 | ₩68,042 | ₩70,104 | +1.77% | 10만 |
|---|
| 2026.01.13 | ₩61,341 | ₩67,292 | ₩60,310 | ₩66,917 | +9.09% | 14.3만 |
|---|
| 2026.01.12 | ₩56,889 | ₩60,825 | ₩55,399 | ₩59,888 | +5.27% | 7.9만 |
|---|
| 2026.01.09 | ₩62,700 | ₩62,887 | ₩55,296 | ₩56,889 | -9.27% | 11.8만 |
|---|
| 2026.01.08 | ₩59,045 | ₩64,762 | ₩57,170 | ₩62,887 | +6.51% | 7.5만 |
|---|
| 2026.01.07 | ₩60,919 | ₩65,137 | ₩58,285 | ₩59,982 | -1.54% | 5.7만 |
|---|
| 2026.01.06 | ₩64,762 | ₩64,762 | ₩56,420 | ₩59,138 | -8.68% | 10.2만 |
|---|
| 2026.01.05 | ₩62,606 | ₩64,949 | ₩61,106 | ₩63,262 | +1.05% | 6.1만 |
|---|
| 2026.01.02 | ₩56,327 | ₩60,450 | ₩53,234 | ₩58,295 | +3.49% | 4.5만 |
|---|
| 2025.12.31 | ₩57,545 | ₩57,648 | ₩54,452 | ₩54,827 | -4.72% | 5만 |
|---|
| 2025.12.30 | ₩58,482 | ₩60,450 | ₩57,170 | ₩58,295 | -0.32% | 3.2만 |
|---|
| 2025.12.29 | ₩59,607 | ₩62,512 | ₩57,826 | ₩57,920 | -2.83% | 3.6만 |
|---|
| 2025.12.26 | ₩61,106 | ₩61,106 | ₩56,645 | ₩60,076 | -1.69% | 2.7만 |
|---|
| 2025.12.24 | ₩58,857 | ₩60,225 | ₩57,498 | ₩59,991 | +1.93% | 2만 |
|---|
| 2025.12.23 | ₩63,450 | ₩63,609 | ₩59,373 | ₩60,357 | -4.87% | 5.1만 |
|---|
| 2025.12.22 | ₩67,526 | ₩68,698 | ₩64,387 | ₩64,668 | -4.23% | 3.5만 |
|---|
| 2025.12.19 | ₩63,824 | ₩67,011 | ₩62,559 | ₩64,480 | +1.03% | 3.7만 |
|---|
| 2025.12.18 | ₩67,011 | ₩68,370 | ₩59,513 | ₩59,888 | -10.63% | 4.5만 |
|---|
| 2025.12.17 | ₩67,573 | ₩69,682 | ₩61,669 | ₩61,856 | -8.46% | 8.2만 |
|---|
| 2025.12.16 | ₩65,886 | ₩70,638 | ₩64,012 | ₩68,042 | +3.27% | 3.1만 |
|---|
| 2025.12.15 | ₩74,884 | ₩75,146 | ₩62,934 | ₩63,918 | -14.64% | 5.5만 |
|---|
| 2025.12.12 | ₩79,757 | ₩81,022 | ₩75,071 | ₩75,258 | -5.64% | 2.1만 |
|---|
| 2025.12.11 | ₩77,039 | ₩79,851 | ₩70,666 | ₩79,851 | +3.65% | 3.5만 |
|---|
| 2025.12.10 | ₩83,787 | ₩84,349 | ₩78,689 | ₩80,413 | -4.03% | 6만 |
|---|
| 2025.12.09 | ₩79,945 | ₩92,513 | ₩79,195 | ₩85,755 | +7.27% | 6.2만 |
|---|
| 2025.12.08 | ₩80,601 | ₩83,225 | ₩77,227 | ₩81,725 | +1.40% | 7.7만 |
|---|
| 2025.12.05 | ₩81,725 | ₩82,288 | ₩75,727 | ₩78,351 | -4.13% | 5.9만 |
|---|
| 2025.12.04 | ₩83,225 | ₩85,662 | ₩79,851 | ₩82,475 | -0.90% | 4.6만 |
|---|
| 2025.12.03 | ₩80,601 | ₩85,474 | ₩77,414 | ₩84,162 | +4.42% | 6.8만 |
|---|
| 2025.12.02 | ₩81,725 | ₩89,598 | ₩81,725 | ₩85,849 | +5.05% | 6.8만 |
|---|
| 2025.12.01 | ₩74,228 | ₩76,852 | ₩62,981 | ₩76,477 | +3.03% | 7.1만 |
|---|
| 2025.11.28 | ₩85,474 | ₩88,098 | ₩79,476 | ₩80,975 | -5.26% | 6.7만 |
|---|
| 2025.11.26 | ₩78,351 | ₩83,937 | ₩75,989 | ₩80,601 | +2.87% | 3.7만 |
|---|
| 2025.11.25 | ₩79,851 | ₩82,025 | ₩75,352 | ₩78,351 | -1.88% | 5.2만 |
|---|
| 2025.11.24 | ₩78,726 | ₩84,349 | ₩73,478 | ₩83,975 | +6.67% | 6.7만 |
|---|
| 2025.11.21 | ₩78,351 | ₩85,849 | ₩74,228 | ₩76,289 | -2.63% | 10.3만 |
|---|
| 2025.11.20 | ₩97,096 | ₩97,845 | ₩77,227 | ₩82,100 | -15.44% | 8.5만 |
|---|
| 2025.11.19 | ₩109,092 | ₩109,317 | ₩86,786 | ₩91,472 | -16.15% | 8.9만 |
|---|
| 2025.11.18 | ₩104,968 | ₩121,838 | ₩104,968 | ₩115,465 | +10.00% | 4.5만 |
|---|
| 2025.11.17 | ₩107,592 | ₩113,216 | ₩98,595 | ₩104,968 | -2.44% | 5.2만 |
|---|
| 2025.11.14 | ₩110,591 | ₩119,476 | ₩103,094 | ₩108,717 | -1.69% | 7.6만 |
|---|
| 2025.11.13 | ₩137,583 | ₩140,208 | ₩117,714 | ₩119,214 | -13.35% | 4.8만 |
|---|
| 2025.11.12 | ₩152,579 | ₩152,579 | ₩132,710 | ₩138,708 | -9.09% | 3.5만 |
|---|
| 2025.11.11 | ₩155,578 | ₩158,015 | ₩148,080 | ₩149,205 | -4.10% | 2만 |
|---|
| 2025.11.10 | ₩173,198 | ₩173,572 | ₩152,954 | ₩157,827 | -8.87% | 3.7만 |
|---|
| 2025.11.07 | ₩146,206 | ₩164,950 | ₩137,133 | ₩164,200 | +12.31% | 13.1만 |
|---|
| 2025.11.06 | ₩181,070 | ₩181,070 | ₩157,827 | ₩160,451 | -11.39% | 3.2만 |
|---|
| 2025.11.05 | ₩179,571 | ₩185,194 | ₩173,947 | ₩184,819 | +2.92% | 2만 |
|---|
| 2025.11.04 | ₩190,067 | ₩194,116 | ₩176,946 | ₩178,071 | -6.31% | 2.7만 |
|---|
| 2025.11.03 | ₩203,938 | ₩210,686 | ₩196,815 | ₩203,938 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩209,936 | ₩219,309 | ₩200,977 | ₩210,686 | +0.36% | 2.1만 |
|---|
| 2025.10.30 | ₩212,935 | ₩213,310 | ₩187,443 | ₩187,818 | -11.80% | 2.9만 |
|---|
| 2025.10.29 | ₩233,554 | ₩235,804 | ₩217,809 | ₩220,808 | -5.46% | 3.5만 |
|---|
| 2025.10.28 | ₩253,798 | ₩256,197 | ₩237,303 | ₩238,428 | -6.06% | 1.5만 |
|---|
| 2025.10.27 | ₩259,421 | ₩260,171 | ₩250,799 | ₩253,798 | -2.17% | 4.5만 |
|---|
| 2025.10.24 | ₩245,925 | ₩247,050 | ₩239,552 | ₩245,026 | -0.37% | 9.6천 |
|---|
| 2025.10.23 | ₩237,303 | ₩242,177 | ₩226,994 | ₩236,928 | -0.16% | 1.9만 |
|---|
| 2025.10.22 | ₩249,674 | ₩255,560 | ₩223,432 | ₩230,930 | -7.51% | 2.2만 |
|---|
| 2025.10.21 | ₩253,048 | ₩271,043 | ₩251,174 | ₩265,420 | +4.89% | 1.4만 |
|---|
| 2025.10.20 | ₩259,046 | ₩270,668 | ₩254,923 | ₩258,297 | -0.29% | 1.3만 |
|---|
| 2025.10.17 | ₩231,305 | ₩251,924 | ₩231,305 | ₩247,425 | +6.97% | 1.9만 |
|---|
| 2025.10.16 | ₩266,169 | ₩268,419 | ₩235,354 | ₩238,428 | -10.42% | 3.1만 |
|---|
| 2025.10.15 | ₩272,168 | ₩280,040 | ₩258,297 | ₩260,546 | -4.27% | 2.1만 |
|---|
| 2025.10.14 | ₩272,168 | ₩291,024 | ₩265,420 | ₩272,917 | +0.28% | 2.1만 |
|---|
| 2025.10.13 | ₩282,664 | ₩295,785 | ₩273,292 | ₩295,410 | +4.51% | 2.5만 |
|---|
| 2025.10.10 | ₩313,030 | ₩313,030 | ₩274,979 | ₩278,166 | -11.14% | 2.6만 |
|---|