시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2x Long MSTR ETF 과거 주가
Defiance Daily Target 2x Long MSTR ETF · MSTX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2x Long MSTR ETF · MSTX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,522 | ₩25,648 | ₩23,303 | ₩24,469 | -0.22% | 624.9만 |
| 2026.10.08 | ₩23,236 | ₩24,301 | ₩22,337 | ₩23,625 | +1.67% | 900.6만 |
| 2026.10.07 | ₩25,755 | ₩26,012 | ₩23,993 | ₩24,241 | -5.88% | 876.4만 |
| 2026.10.06 | ₩28,475 | ₩29,503 | ₩27,618 | ₩28,100 | -1.32% | 491.5만 |
| 2026.10.05 | ₩28,087 | ₩28,636 | ₩26,640 | ₩28,047 | -0.14% | 674.2만 |
| 2026.10.02 | ₩28,623 | ₩30,003 | ₩25,227 | ₩26,559 | -7.21% | 922.4만 |
| 2026.10.01 | ₩24,536 | ₩27,149 | ₩24,335 | ₩26,800 | +9.23% | 695.7만 |
| 2026.09.30 | ₩26,908 | ₩27,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,124 |
| ₩24,496 |
| -8.96% |
| 847.7만 |
| 2026.09.29 | ₩27,249 | ₩27,323 | ₩24,254 | ₩24,991 | -8.29% | 627.6만 |
|---|
| 2026.09.28 | ₩26,070 | ₩27,336 | ₩25,179 | ₩25,849 | -0.85% | 648.3만 |
|---|
| 2026.09.25 | ₩27,631 | ₩27,671 | ₩25,735 | ₩26,358 | -4.61% | 558.2만 |
|---|
| 2026.09.24 | ₩27,202 | ₩28,569 | ₩26,278 | ₩27,417 | +0.79% | 820.9만 |
|---|
| 2026.09.23 | ₩29,360 | ₩30,197 | ₩27,484 | ₩27,658 | -5.80% | 779.4만 |
|---|
| 2026.09.22 | ₩29,541 | ₩30,803 | ₩29,427 | ₩29,480 | -0.20% | 559만 |
|---|
| 2026.09.21 | ₩28,596 | ₩30,191 | ₩28,576 | ₩29,882 | +4.50% | 1110.8만 |
|---|
| 2026.09.18 | ₩20,047 | ₩25,152 | ₩20,047 | ₩25,099 | +25.20% | 1156.7만 |
|---|
| 2026.09.17 | ₩18,345 | ₩19,283 | ₩17,749 | ₩18,948 | +3.29% | 763.8만 |
|---|
| 2026.09.16 | ₩18,325 | ₩18,492 | ₩16,522 | ₩17,353 | -5.30% | 913.9만 |
|---|
| 2026.09.15 | ₩18,961 | ₩19,497 | ₩17,058 | ₩18,278 | -3.60% | 1036.6만 |
|---|
| 2026.09.14 | ₩18,787 | ₩20,650 | ₩18,727 | ₩20,489 | +9.06% | 941.9만 |
|---|
| 2026.09.11 | ₩18,720 | ₩20,757 | ₩18,345 | ₩18,774 | +0.29% | 903.1만 |
|---|
| 2026.09.10 | ₩18,117 | ₩19,109 | ₩17,688 | ₩18,157 | +0.22% | 649.6만 |
|---|
| 2026.09.09 | ₩22,110 | ₩22,179 | ₩19,363 | ₩19,377 | -12.36% | 873.9만 |
|---|
| 2026.09.08 | ₩20,918 | ₩21,427 | ₩20,208 | ₩20,569 | -1.67% | 676.2만 |
|---|
| 2026.09.04 | ₩20,790 | ₩23,062 | ₩20,717 | ₩22,499 | +8.22% | 833.8만 |
|---|
| 2026.09.03 | ₩18,559 | ₩23,276 | ₩18,439 | ₩23,223 | +25.13% | 1308.4만 |
|---|
| 2026.09.02 | ₩17,259 | ₩17,621 | ₩16,710 | ₩17,206 | -0.31% | 652만 |
|---|
| 2026.09.01 | ₩18,707 | ₩19,243 | ₩17,314 | ₩17,702 | -5.37% | 901.9만 |
|---|
| 2026.08.31 | ₩18,894 | ₩20,288 | ₩18,090 | ₩20,194 | +6.88% | 658.6만 |
|---|
| 2026.08.28 | ₩20,703 | ₩21,306 | ₩18,238 | ₩18,586 | -10.23% | 1129.5만 |
|---|
| 2026.08.27 | ₩18,733 | ₩22,465 | ₩18,077 | ₩21,762 | +16.17% | 1186.7만 |
|---|
| 2026.08.26 | ₩17,728 | ₩18,409 | ₩17,045 | ₩17,702 | -0.15% | 675만 |
|---|
| 2026.08.25 | ₩16,603 | ₩19,350 | ₩16,415 | ₩18,814 | +13.32% | 1054.3만 |
|---|
| 2026.08.24 | ₩17,407 | ₩19,095 | ₩16,723 | ₩17,621 | +1.23% | 1263.7만 |
|---|
| 2026.08.21 | ₩16,831 | ₩17,393 | ₩15,799 | ₩16,683 | -0.88% | 1729.9만 |
|---|
| 2026.08.20 | ₩15,109 | ₩15,223 | ₩13,909 | ₩14,901 | -1.37% | 1701.2만 |
|---|
| 2026.08.19 | ₩10,734 | ₩13,481 | ₩10,707 | ₩12,904 | +20.22% | 1523.1만 |
|---|
| 2026.08.18 | ₩11,082 | ₩11,511 | ₩10,358 | ₩10,466 | -5.56% | 683.6만 |
|---|
| 2026.08.17 | ₩10,546 | ₩11,718 | ₩10,492 | ₩11,511 | +9.15% | 657.5만 |
|---|
| 2026.08.14 | ₩10,935 | ₩10,975 | ₩10,198 | ₩10,479 | -4.17% | 993.6만 |
|---|
| 2026.08.13 | ₩10,921 | ₩11,886 | ₩10,818 | ₩11,484 | +5.15% | 982.1만 |
|---|
| 2026.08.12 | ₩11,511 | ₩11,672 | ₩10,908 | ₩10,975 | -4.66% | 530만 |
|---|
| 2026.08.11 | ₩11,578 | ₩12,020 | ₩11,048 | ₩11,270 | -2.66% | 599.4만 |
|---|
| 2026.08.10 | ₩12,120 | ₩12,415 | ₩11,316 | ₩11,564 | -4.59% | 713.5만 |
|---|
| 2026.08.07 | ₩12,569 | ₩13,541 | ₩11,477 | ₩12,234 | -2.67% | 1233.5만 |
|---|
| 2026.08.06 | ₩11,330 | ₩11,873 | ₩11,176 | ₩11,511 | +1.60% | 357만 |
|---|
| 2026.08.05 | ₩11,765 | ₩12,074 | ₩11,357 | ₩11,873 | +0.91% | 519.1만 |
|---|
| 2026.08.04 | ₩10,868 | ₩11,810 | ₩10,747 | ₩11,739 | +8.01% | 415.6만 |
|---|
| 2026.08.03 | ₩10,412 | ₩11,357 | ₩10,198 | ₩11,069 | +6.31% | 437.5만 |
|---|
| 2026.07.31 | ₩11,162 | ₩11,196 | ₩9,769 | ₩10,774 | -3.48% | 953.8만 |
|---|
| 2026.07.30 | ₩11,229 | ₩11,926 | ₩11,062 | ₩11,779 | +4.89% | 576.8만 |
|---|
| 2026.07.29 | ₩11,524 | ₩12,435 | ₩10,827 | ₩10,827 | -6.05% | 686.6만 |
|---|
| 2026.07.28 | ₩11,283 | ₩12,053 | ₩10,774 | ₩11,497 | +1.90% | 556.8만 |
|---|
| 2026.07.27 | ₩11,189 | ₩12,234 | ₩11,082 | ₩12,114 | +8.26% | 674.5만 |
|---|
| 2026.07.24 | ₩10,868 | ₩10,995 | ₩10,104 | ₩10,533 | -3.08% | 639.4만 |
|---|
| 2026.07.23 | ₩11,873 | ₩11,993 | ₩10,707 | ₩11,042 | -7.00% | 791.2만 |
|---|
| 2026.07.22 | ₩12,703 | ₩13,144 | ₩12,167 | ₩12,623 | -0.63% | 538.2만 |
|---|
| 2026.07.21 | ₩13,012 | ₩13,829 | ₩12,670 | ₩13,172 | +1.24% | 653.5만 |
|---|
| 2026.07.20 | ₩11,591 | ₩12,837 | ₩11,444 | ₩12,127 | +4.62% | 583.2만 |
|---|
| 2026.07.17 | ₩10,559 | ₩11,692 | ₩10,291 | ₩11,444 | +8.38% | 582.8만 |
|---|
| 2026.07.16 | ₩11,739 | ₩11,899 | ₩11,129 | ₩11,270 | -4.00% | 688.2만 |
|---|
| 2026.07.15 | ₩12,703 | ₩13,253 | ₩11,873 | ₩12,141 | -4.43% | 715.9만 |
|---|
| 2026.07.14 | ₩11,524 | ₩12,288 | ₩11,243 | ₩12,167 | +5.58% | 715.8만 |
|---|
| 2026.07.13 | ₩10,774 | ₩11,270 | ₩10,412 | ₩10,908 | +1.24% | 620.7만 |
|---|
| 2026.07.10 | ₩12,522 | ₩12,864 | ₩11,203 | ₩11,524 | -7.97% | 721.1만 |
|---|
| 2026.07.09 | ₩11,363 | ₩12,067 | ₩11,122 | ₩11,377 | +0.12% | 710만 |
|---|
| 2026.07.08 | ₩11,357 | ₩11,658 | ₩10,854 | ₩11,377 | +0.18% | 850.4만 |
|---|
| 2026.07.07 | ₩13,132 | ₩13,883 | ₩12,167 | ₩12,288 | -6.43% | 989.6만 |
|---|
| 2026.07.06 | ₩11,752 | ₩14,177 | ₩11,591 | ₩13,199 | +12.31% | 1198.4만 |
|---|
| 2026.07.02 | ₩12,945 | ₩14,003 | ₩12,422 | ₩13,172 | +1.76% | 1315.3만 |
|---|
| 2026.07.01 | ₩10,077 | ₩12,596 | ₩9,782 | ₩11,430 | +13.43% | 1328.3만 |
|---|
| 2026.06.30 | ₩9,775 | ₩10,274 | ₩9,112 | ₩9,970 | +1.99% | 1466만 |
|---|
| 2026.06.29 | ₩9,849 | ₩11,745 | ₩9,193 | ₩11,363 | +15.37% | 1187만 |
|---|
| 2026.06.26 | ₩9,313 | ₩10,318 | ₩9,005 | ₩9,059 | -2.73% | 929.6만 |
|---|
| 2026.06.25 | ₩12,194 | ₩12,194 | ₩9,729 | ₩9,822 | -19.45% | 1157.2만 |
|---|
| 2026.06.24 | ₩14,526 | ₩14,606 | ₩11,551 | ₩12,074 | -16.88% | 1253.1만 |
|---|
| 2026.06.23 | ₩15,678 | ₩16,053 | ₩14,780 | ₩14,861 | -5.21% | 431.5만 |
|---|
| 2026.06.22 | ₩18,666 | ₩19,899 | ₩15,946 | ₩16,643 | -10.84% | 466.7만 |
|---|
| 2026.06.18 | ₩19,176 | ₩19,229 | ₩16,080 | ₩17,527 | -8.60% | 715.3만 |
|---|
| 2026.06.17 | ₩21,146 | ₩21,952 | ₩18,934 | ₩18,961 | -10.33% | 472.4만 |
|---|
| 2026.06.16 | ₩23,450 | ₩24,388 | ₩21,038 | ₩21,105 | -10.00% | 320.9만 |
|---|
| 2026.06.15 | ₩24,978 | ₩25,996 | ₩24,013 | ₩24,161 | -3.27% | 421.7만 |
|---|
| 2026.06.12 | ₩20,214 | ₩23,296 | ₩19,430 | ₩21,682 | +7.26% | 396.8만 |
|---|
| 2026.06.11 | ₩19,162 | ₩20,757 | ₩18,211 | ₩20,409 | +6.50% | 505.8만 |
|---|
| 2026.06.10 | ₩19,229 | ₩20,703 | ₩18,881 | ₩18,881 | -1.81% | 367.6만 |
|---|
| 2026.06.09 | ₩21,628 | ₩22,593 | ₩18,506 | ₩19,524 | -9.73% | 557.2만 |
|---|
| 2026.06.08 | ₩22,707 | ₩23,839 | ₩21,829 | ₩23,196 | +2.15% | 366.9만 |
|---|
| 2026.06.05 | ₩22,218 | ₩22,713 | ₩18,599 | ₩20,824 | -6.27% | 921.3만 |
|---|
| 2026.06.04 | ₩23,370 | ₩25,072 | ₩22,981 | ₩24,254 | +3.78% | 462.8만 |
|---|
| 2026.06.03 | ₩26,465 | ₩27,926 | ₩23,249 | ₩23,249 | -12.15% | 550.8만 |
|---|
| 2026.06.02 | ₩30,070 | ₩30,083 | ₩26,264 | ₩27,162 | -9.67% | 781.3만 |
|---|
| 2026.06.01 | ₩32,576 | ₩35,129 | ₩30,660 | ₩33,152 | +1.77% | 375.7만 |
|---|
| 2026.05.29 | ₩33,534 | ₩38,995 | ₩32,710 | ₩37,708 | +12.45% | 280.6만 |
|---|
| 2026.05.28 | ₩33,112 | ₩35,269 | ₩31,001 | ₩34,331 | +3.68% | 337.9만 |
|---|
| 2026.05.27 | ₩36,703 | ₩37,171 | ₩35,417 | ₩35,524 | -3.21% | 278.1만 |
|---|
| 2026.05.26 | ₩39,075 | ₩41,728 | ₩38,030 | ₩38,351 | -1.85% | 247.7만 |
|---|
| 2026.05.22 | ₩40,549 | ₩41,219 | ₩38,070 | ₩38,351 | -5.42% | 280.3만 |
|---|
| 2026.05.21 | ₩40,603 | ₩42,854 | ₩39,732 | ₩40,978 | +0.92% | 214.7만 |
|---|
| 2026.05.20 | ₩41,474 | ₩43,149 | ₩40,241 | ₩41,474 | 0.00% | 164.7만 |
|---|
| 2026.05.19 | ₩40,710 | ₩42,787 | ₩40,449 | ₩40,897 | +0.46% | 179.9만 |
|---|
| 2026.05.18 | ₩43,296 | ₩43,309 | ₩39,531 | ₩42,063 | -2.85% | 276.3만 |
|---|
| 2026.05.15 | ₩50,485 | ₩50,485 | ₩45,708 | ₩47,799 | -5.32% | 232만 |
|---|
| 2026.05.14 | ₩48,254 | ₩56,656 | ₩46,704 | ₩53,333 | +10.52% | 320.2만 |
|---|
| 2026.05.13 | ₩50,921 | ₩50,961 | ₩47,169 | ₩48,616 | -4.53% | 260만 |
|---|
| 2026.05.12 | ₩56,200 | ₩56,803 | ₩49,581 | ₩52,274 | -6.99% | 237.6만 |
|---|
| 2026.05.11 | ₩55,370 | ₩59,805 | ₩51,457 | ₩59,256 | +7.02% | 317.1만 |
|---|
| 2026.05.08 | ₩49,561 | ₩54,496 | ₩48,844 | ₩54,311 | +9.58% | 257.9만 |
|---|
| 2026.05.07 | ₩53,011 | ₩53,011 | ₩47,839 | ₩50,050 | -5.59% | 252.1만 |
|---|
| 2026.05.06 | ₩52,877 | ₩55,173 | ₩51,434 | ₩54,378 | +2.84% | 257.5만 |
|---|
| 2026.05.05 | ₩55,772 | ₩56,466 | ₩52,636 | ₩54,485 | -2.31% | 329.9만 |
|---|
| 2026.05.04 | ₩51,175 | ₩53,922 | ₩49,782 | ₩52,864 | +3.30% | 280.1만 |
|---|
| 2026.05.01 | ₩45,788 | ₩50,680 | ₩45,051 | ₩49,045 | +7.11% | 321.1만 |
|---|
| 2026.04.30 | ₩41,179 | ₩43,711 | ₩39,879 | ₩43,028 | +4.49% | 204.2만 |
|---|
| 2026.04.29 | ₩43,350 | ₩43,350 | ₩38,566 | ₩39,477 | -8.93% | 301.2만 |
|---|
| 2026.04.28 | ₩42,425 | ₩44,033 | ₩40,268 | ₩43,350 | +2.18% | 278.1만 |
|---|
| 2026.04.27 | ₩46,097 | ₩48,911 | ₩44,502 | ₩45,360 | -1.60% | 287.1만 |
|---|
| 2026.04.24 | ₩49,581 | ₩49,822 | ₩45,293 | ₩46,391 | -6.43% | 236.2만 |
|---|
| 2026.04.23 | ₩49,246 | ₩52,113 | ₩46,767 | ₩47,236 | -4.08% | 402.8만 |
|---|
| 2026.04.22 | ₩49,058 | ₩53,319 | ₩49,031 | ₩51,202 | +4.37% | 736만 |
|---|
| 2026.04.21 | ₩46,767 | ₩48,107 | ₩43,055 | ₩43,162 | -7.71% | 426.5만 |
|---|
| 2026.04.20 | ₩42,505 | ₩47,163 | ₩41,594 | ₩47,062 | +10.72% | 342.4만 |
|---|
| 2026.04.17 | ₩38,941 | ₩47,973 | ₩38,566 | ₩44,770 | +14.97% | 823.6만 |
|---|
| 2026.04.16 | ₩33,594 | ₩36,408 | ₩31,758 | ₩36,274 | +7.98% | 523.7만 |
|---|
| 2026.04.15 | ₩31,959 | ₩33,762 | ₩30,820 | ₩33,728 | +5.53% | 740.9만 |
|---|
| 2026.04.14 | ₩31,276 | ₩33,742 | ₩30,552 | ₩31,035 | -0.77% | 423.7만 |
|---|
| 2026.04.13 | ₩26,412 | ₩28,877 | ₩25,769 | ₩28,837 | +9.18% | 344.8만 |
|---|
| 2026.04.10 | ₩27,939 | ₩28,797 | ₩26,760 | ₩27,256 | -2.45% | 282.2만 |
|---|
| 2026.04.09 | ₩26,975 | ₩28,864 | ₩26,144 | ₩27,457 | +1.79% | 668.6만 |
|---|
| 2026.04.08 | ₩29,400 | ₩29,748 | ₩26,346 | ₩27,202 | -7.47% | 394.9만 |
|---|
| 2026.04.07 | ₩26,117 | ₩26,660 | ₩24,288 | ₩25,434 | -2.62% | 324.1만 |
|---|
| 2026.04.06 | ₩25,755 | ₩27,390 | ₩25,300 | ₩27,095 | +5.20% | 310.9만 |
|---|
| 2026.04.02 | ₩23,973 | ₩25,125 | ₩22,579 | ₩24,000 | +0.11% | 295.7만 |
|---|
| 2026.04.01 | ₩26,680 | ₩26,693 | ₩24,697 | ₩25,259 | -5.32% | 453.5만 |
|---|
| 2026.03.31 | ₩25,434 | ₩26,345 | ₩23,276 | ₩26,197 | +3.00% | 426.1만 |
|---|
| 2026.03.30 | ₩28,181 | ₩28,569 | ₩24,549 | ₩24,790 | -12.03% | 245만 |
|---|
| 2026.03.27 | ₩28,556 | ₩28,833 | ₩25,862 | ₩26,787 | -6.19% | 318.3만 |
|---|
| 2026.03.26 | ₩31,732 | ₩32,830 | ₩29,829 | ₩29,949 | -5.62% | 190.6만 |
|---|
| 2026.03.25 | ₩33,541 | ₩35,082 | ₩31,839 | ₩32,884 | -1.96% | 235.5만 |
|---|
| 2026.03.24 | ₩32,790 | ₩33,380 | ₩30,700 | ₩31,598 | -3.64% | 206.2만 |
|---|
| 2026.03.23 | ₩32,763 | ₩33,366 | ₩30,673 | ₩32,509 | -0.78% | 369.6만 |
|---|
| 2026.03.20 | ₩33,279 | ₩33,286 | ₩30,713 | ₩31,423 | -5.58% | 326.9만 |
|---|
| 2026.03.19 | ₩31,155 | ₩33,460 | ₩30,258 | ₩32,643 | +4.77% | 308만 |
|---|
| 2026.03.18 | ₩36,181 | ₩37,119 | ₩33,769 | ₩33,769 | -6.67% | 1008.6만 |
|---|
| 2026.03.17 | ₩36,717 | ₩40,067 | ₩36,449 | ₩38,861 | +5.84% | 1276.2만 |
|---|
| 2026.03.16 | ₩36,449 | ₩37,923 | ₩35,511 | ₩37,521 | +2.94% | 1249.1만 |
|---|
| 2026.03.13 | ₩35,779 | ₩37,387 | ₩33,232 | ₩33,769 | -5.62% | 1549.7만 |
|---|
| 2026.03.12 | ₩32,629 | ₩33,501 | ₩30,820 | ₩32,696 | +0.21% | 1128만 |
|---|
| 2026.03.11 | ₩34,037 | ₩35,377 | ₩31,758 | ₩33,232 | -2.36% | 1145.4만 |
|---|
| 2026.03.10 | ₩35,109 | ₩35,377 | ₩32,160 | ₩33,366 | -4.96% | 1022.9만 |
|---|
| 2026.03.09 | ₩32,361 | ₩34,305 | ₩31,892 | ₩33,635 | +3.93% | 834.5만 |
|---|
| 2026.03.06 | ₩31,825 | ₩32,562 | ₩30,284 | ₩31,088 | -2.32% | 862.2만 |
|---|
| 2026.03.05 | ₩36,985 | ₩37,722 | ₩33,501 | ₩34,439 | -6.88% | 987.1만 |
|---|
| 2026.03.04 | ₩36,516 | ₩39,263 | ₩35,779 | ₩37,655 | +3.12% | 1030.1만 |
|---|
| 2026.03.03 | ₩31,557 | ₩33,232 | ₩28,944 | ₩31,222 | -1.06% | 910.1만 |
|---|
| 2026.03.02 | ₩29,748 | ₩34,975 | ₩29,748 | ₩33,635 | +13.06% | 995.8만 |
|---|
| 2026.02.27 | ₩29,815 | ₩30,820 | ₩29,346 | ₩30,150 | +1.12% | 539.2만 |
|---|
| 2026.02.26 | ₩32,160 | ₩33,098 | ₩29,614 | ₩31,892 | -0.83% | 746.7만 |
|---|
| 2026.02.25 | ₩30,485 | ₩34,171 | ₩30,016 | ₩33,098 | +8.57% | 899.4만 |
|---|
| 2026.02.24 | ₩26,867 | ₩29,078 | ₩25,460 | ₩28,140 | +4.74% | 680.6만 |
|---|
| 2026.02.23 | ₩29,815 | ₩30,954 | ₩27,336 | ₩27,872 | -6.52% | 717.9만 |
|---|
| 2026.02.20 | ₩31,088 | ₩33,755 | ₩30,485 | ₩31,222 | +0.43% | 722.7만 |
|---|
| 2026.02.19 | ₩27,805 | ₩30,820 | ₩27,068 | ₩30,552 | +9.88% | 838.5만 |
|---|
| 2026.02.18 | ₩29,882 | ₩32,026 | ₩28,073 | ₩28,676 | -4.04% | 663.2만 |
|---|
| 2026.02.17 | ₩30,552 | ₩32,026 | ₩28,944 | ₩30,284 | -0.88% | 718만 |
|---|
| 2026.02.13 | ₩29,882 | ₩33,635 | ₩29,212 | ₩32,830 | +9.87% | 910.1만 |
|---|
| 2026.02.12 | ₩30,150 | ₩30,686 | ₩27,001 | ₩28,006 | -7.11% | 637.1만 |
|---|
| 2026.02.11 | ₩33,366 | ₩33,501 | ₩28,542 | ₩29,480 | -11.65% | 807.5만 |
|---|
| 2026.02.10 | ₩33,393 | ₩36,315 | ₩32,897 | ₩33,098 | -0.88% | 815.6만 |
|---|
| 2026.02.09 | ₩30,311 | ₩36,449 | ₩29,212 | ₩35,779 | +18.04% | 1260.6만 |
|---|
| 2026.02.06 | ₩25,862 | ₩34,439 | ₩25,661 | ₩34,037 | +31.61% | 1214.5만 |
|---|
| 2026.02.05 | ₩29,480 | ₩30,418 | ₩21,038 | ₩22,378 | -24.09% | 1203만 |
|---|
| 2026.02.04 | ₩34,841 | ₩35,122 | ₩29,882 | ₩34,171 | -1.92% | 797.1만 |
|---|
| 2026.02.03 | ₩40,603 | ₩40,603 | ₩32,830 | ₩36,583 | -9.90% | 827.4만 |
|---|
| 2026.02.02 | ₩40,335 | ₩45,427 | ₩39,263 | ₩40,335 | 0.00% | 700.7만 |
|---|
| 2026.01.30 | ₩40,871 | ₩47,437 | ₩40,603 | ₩46,499 | +13.77% | 629.8만 |
|---|
| 2026.01.29 | ₩51,323 | ₩51,323 | ₩40,335 | ₩42,747 | -16.71% | 801.9만 |
|---|
| 2026.01.28 | ₩57,286 | ₩58,023 | ₩52,127 | ₩53,065 | -7.37% | 504.4만 |
|---|
| 2026.01.27 | ₩54,338 | ₩55,343 | ₩52,261 | ₩55,209 | +1.60% | 487.4만 |
|---|
| 2026.01.26 | ₩53,869 | ₩56,951 | ₩53,333 | ₩54,673 | +1.49% | 364.1만 |
|---|
| 2026.01.23 | ₩55,075 | ₩60,569 | ₩53,467 | ₩56,415 | +2.43% | 481.1만 |
|---|
| 2026.01.22 | ₩57,219 | ₩57,688 | ₩54,137 | ₩55,209 | -3.51% | 393.7만 |
|---|
| 2026.01.21 | ₩55,611 | ₩58,425 | ₩51,859 | ₩57,353 | +3.13% | 491.5만 |
|---|
| 2026.01.20 | ₩58,425 | ₩58,827 | ₩53,869 | ₩54,941 | -5.96% | 615.6만 |
|---|
| 2026.01.16 | ₩63,651 | ₩65,125 | ₩60,435 | ₩65,125 | +2.32% | 364.8만 |
|---|
| 2026.01.15 | ₩69,547 | ₩69,547 | ₩62,579 | ₩62,981 | -9.44% | 549.1만 |
|---|
| 2026.01.14 | ₩69,279 | ₩77,976 | ₩67,376 | ₩69,681 | +0.58% | 827.2만 |
|---|
| 2026.01.13 | ₩59,095 | ₩65,661 | ₩57,755 | ₩64,991 | +9.98% | 605만 |
|---|
| 2026.01.12 | ₩53,467 | ₩58,559 | ₩52,529 | ₩57,487 | +7.52% | 466.9만 |
|---|
| 2026.01.09 | ₩61,038 | ₩61,373 | ₩52,931 | ₩54,271 | -11.09% | 634만 |
|---|
| 2026.01.08 | ₩55,410 | ₩63,986 | ₩53,735 | ₩61,239 | +10.52% | 669.8만 |
|---|
| 2026.01.07 | ₩59,028 | ₩63,651 | ₩55,544 | ₩57,755 | -2.16% | 638.9만 |
|---|
| 2026.01.06 | ₩61,641 | ₩61,775 | ₩52,395 | ₩55,343 | -10.22% | 591.3만 |
|---|
| 2026.01.05 | ₩59,229 | ₩62,311 | ₩57,487 | ₩60,033 | +1.36% | 512.7만 |
|---|
| 2026.01.02 | ₩53,333 | ₩57,353 | ₩49,983 | ₩54,807 | +2.76% | 480.6만 |
|---|
| 2025.12.31 | ₩54,405 | ₩54,941 | ₩51,055 | ₩51,591 | -5.17% | 349.9만 |
|---|
| 2025.12.30 | ₩54,405 | ₩56,817 | ₩53,199 | ₩54,003 | -0.74% | 339만 |
|---|
| 2025.12.29 | ₩55,611 | ₩59,363 | ₩53,869 | ₩53,869 | -3.13% | 363.9만 |
|---|
| 2025.12.26 | ₩57,487 | ₩57,487 | ₩53,199 | ₩56,415 | -1.86% | 241.4만 |
|---|
| 2025.12.24 | ₩55,477 | ₩57,085 | ₩54,003 | ₩56,683 | +2.17% | 145.7만 |
|---|
| 2025.12.23 | ₩59,363 | ₩59,698 | ₩55,209 | ₩56,147 | -5.42% | 368.5만 |
|---|
| 2025.12.22 | ₩64,589 | ₩65,661 | ₩60,569 | ₩61,105 | -5.39% | 325.8만 |
|---|
| 2025.12.19 | ₩60,435 | ₩63,517 | ₩59,095 | ₩61,105 | +1.11% | 342.2만 |
|---|
| 2025.12.18 | ₩63,785 | ₩65,058 | ₩56,281 | ₩56,817 | -10.92% | 395.7만 |
|---|
| 2025.12.17 | ₩64,053 | ₩66,666 | ₩58,291 | ₩58,559 | -8.58% | 386.9만 |
|---|
| 2025.12.16 | ₩62,311 | ₩66,867 | ₩59,966 | ₩63,785 | +2.37% | 397.7만 |
|---|
| 2025.12.15 | ₩71,289 | ₩71,691 | ₩58,827 | ₩60,033 | -15.79% | 490.6만 |
|---|
| 2025.12.12 | ₩77,453 | ₩79,195 | ₩71,691 | ₩71,691 | -7.44% | 281.3만 |
|---|
| 2025.12.11 | ₩74,907 | ₩77,989 | ₩67,671 | ₩77,855 | +3.94% | 495.2만 |
|---|
| 2025.12.10 | ₩83,215 | ₩84,689 | ₩76,931 | ₩78,927 | -5.15% | 412.4만 |
|---|
| 2025.12.09 | ₩76,515 | ₩90,987 | ₩75,175 | ₩82,813 | +8.23% | 512만 |
|---|
| 2025.12.08 | ₩77,185 | ₩79,999 | ₩73,835 | ₩78,525 | +1.74% | 278만 |
|---|
| 2025.12.05 | ₩78,458 | ₩80,133 | ₩72,361 | ₩74,773 | -4.70% | 447.9만 |
|---|
| 2025.12.04 | ₩81,339 | ₩85,493 | ₩77,788 | ₩80,937 | -0.49% | 373.8만 |
|---|
| 2025.12.03 | ₩78,927 | ₩84,890 | ₩75,175 | ₩83,081 | +5.26% | 526.6만 |
|---|
| 2025.12.02 | ₩74,371 | ₩82,813 | ₩73,701 | ₩77,185 | +3.78% | 585.1만 |
|---|
| 2025.12.01 | ₩66,733 | ₩69,869 | ₩56,281 | ₩69,279 | +3.82% | 628.5만 |
|---|
| 2025.11.28 | ₩79,061 | ₩82,813 | ₩72,495 | ₩74,103 | -6.27% | 342.2만 |
|---|
| 2025.11.26 | ₩71,557 | ₩77,319 | ₩68,341 | ₩73,299 | +2.43% | 358.4만 |
|---|
| 2025.11.25 | ₩71,959 | ₩74,371 | ₩66,197 | ₩70,351 | -2.23% | 342.2만 |
|---|
| 2025.11.24 | ₩70,619 | ₩76,917 | ₩65,808 | ₩76,381 | +8.16% | 316.3만 |
|---|
| 2025.11.21 | ₩71,423 | ₩78,458 | ₩65,929 | ₩69,547 | -2.63% | 492.6만 |
|---|
| 2025.11.20 | ₩89,111 | ₩89,982 | ₩70,351 | ₩75,577 | -15.19% | 429.1만 |
|---|
| 2025.11.19 | ₩100,099 | ₩101,239 | ₩79,195 | ₩83,751 | -16.33% | 444.6만 |
|---|
| 2025.11.18 | ₩94,940 | ₩111,356 | ₩94,445 | ₩104,522 | +10.09% | 290.8만 |
|---|
| 2025.11.17 | ₩95,275 | ₩102,378 | ₩88,039 | ₩93,801 | -1.55% | 219.3만 |
|---|
| 2025.11.14 | ₩99,027 | ₩107,416 | ₩92,863 | ₩98,089 | -0.95% | 267.6만 |
|---|
| 2025.11.13 | ₩124,756 | ₩127,034 | ₩106,130 | ₩107,470 | -13.86% | 155.7만 |
|---|
| 2025.11.12 | ₩136,548 | ₩137,218 | ₩119,999 | ₩125,560 | -8.05% | 118.1만 |
|---|
| 2025.11.11 | ₩139,496 | ₩142,913 | ₩133,198 | ₩133,466 | -4.32% | 70.8만 |
|---|
| 2025.11.10 | ₩155,978 | ₩156,112 | ₩137,620 | ₩142,712 | -8.51% | 136.9만 |
|---|
| 2025.11.07 | ₩123,349 | ₩148,474 | ₩120,066 | ₩146,598 | +18.85% | 163만 |
|---|
| 2025.11.06 | ₩160,534 | ₩160,668 | ₩138,558 | ₩141,238 | -12.02% | 135.2만 |
|---|
| 2025.11.05 | ₩158,390 | ₩164,621 | ₩154,571 | ₩164,152 | +3.64% | 88.3만 |
|---|
| 2025.11.04 | ₩165,626 | ₩169,781 | ₩153,097 | ₩154,638 | -6.63% | 125.4만 |
|---|
| 2025.11.03 | ₩177,955 | ₩186,491 | ₩172,059 | ₩178,491 | +0.30% | 100.4만 |
|---|
| 2025.10.31 | ₩185,995 | ₩194,638 | ₩177,553 | ₩185,861 | -0.07% | 103.6만 |
|---|
| 2025.10.30 | ₩188,273 | ₩190,551 | ₩166,363 | ₩166,430 | -11.60% | 124.8만 |
|---|
| 2025.10.29 | ₩210,115 | ₩212,393 | ₩194,571 | ₩196,581 | -6.44% | 82.5만 |
|---|
| 2025.10.28 | ₩226,597 | ₩229,545 | ₩209,713 | ₩210,651 | -7.04% | 69.4만 |
|---|
| 2025.10.27 | ₩233,029 | ₩233,565 | ₩223,649 | ₩227,803 | -2.24% | 57.4만 |
|---|
| 2025.10.24 | ₩220,433 | ₩222,443 | ₩213,465 | ₩217,619 | -1.28% | 73.4만 |
|---|
| 2025.10.23 | ₩213,063 | ₩218,021 | ₩203,415 | ₩211,723 | -0.63% | 95.5만 |
|---|
| 2025.10.22 | ₩227,133 | ₩233,686 | ₩200,065 | ₩206,765 | -8.97% | 93.3만 |
|---|
| 2025.10.21 | ₩227,669 | ₩246,631 | ₩224,386 | ₩240,132 | +5.47% | 64.6만 |
|---|
| 2025.10.20 | ₩233,431 | ₩246,832 | ₩229,143 | ₩232,091 | -0.57% | 64.3만 |
|---|
| 2025.10.17 | ₩206,095 | ₩226,463 | ₩205,693 | ₩221,907 | +7.67% | 88.2만 |
|---|
| 2025.10.16 | ₩238,926 | ₩241,472 | ₩211,053 | ₩213,599 | -10.60% | 104만 |
|---|
| 2025.10.15 | ₩244,554 | ₩253,639 | ₩230,885 | ₩234,101 | -4.27% | 77.3만 |
|---|
| 2025.10.14 | ₩241,338 | ₩261,170 | ₩235,844 | ₩240,802 | -0.22% | 71.7만 |
|---|
| 2025.10.13 | ₩252,058 | ₩266,932 | ₩243,080 | ₩266,128 | +5.58% | 64.5만 |
|---|
| 2025.10.10 | ₩280,064 | ₩281,002 | ₩246,564 | ₩249,244 | -11.00% | 116.8만 |
|---|