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 | ₩24,543 | ₩25,669 | ₩23,322 | ₩24,489 | -0.22% | 624.9만 |
| 2026.10.08 | ₩23,255 | ₩24,322 | ₩22,355 | ₩23,644 | +1.67% | 900.6만 |
| 2026.10.07 | ₩25,777 | ₩26,034 | ₩24,013 | ₩24,261 | -5.88% | 876.4만 |
| 2026.10.06 | ₩28,499 | ₩29,528 | ₩27,641 | ₩28,124 | -1.32% | 491.5만 |
| 2026.10.05 | ₩28,110 | ₩28,660 | ₩26,662 | ₩28,070 | -0.14% | 674.2만 |
| 2026.10.02 | ₩28,647 | ₩30,028 | ₩25,248 | ₩26,581 | -7.21% | 922.4만 |
| 2026.10.01 | ₩24,556 | ₩27,171 | ₩24,355 | ₩26,823 | +9.23% | 695.7만 |
| 2026.09.30 | ₩26,930 | ₩27,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,516 |
| -8.96% |
| 847.7만 |
| 2026.09.29 | ₩27,272 | ₩27,346 | ₩24,275 | ₩25,012 | -8.29% | 627.6만 |
|---|
| 2026.09.28 | ₩26,092 | ₩27,359 | ₩25,200 | ₩25,871 | -0.85% | 648.3만 |
|---|
| 2026.09.25 | ₩27,654 | ₩27,695 | ₩25,757 | ₩26,380 | -4.61% | 558.2만 |
|---|
| 2026.09.24 | ₩27,225 | ₩28,593 | ₩26,300 | ₩27,440 | +0.79% | 820.9만 |
|---|
| 2026.09.23 | ₩29,384 | ₩30,223 | ₩27,507 | ₩27,681 | -5.80% | 779.4만 |
|---|
| 2026.09.22 | ₩29,565 | ₩30,829 | ₩29,451 | ₩29,505 | -0.20% | 559만 |
|---|
| 2026.09.21 | ₩28,620 | ₩30,216 | ₩28,600 | ₩29,907 | +4.50% | 1110.8만 |
|---|
| 2026.09.18 | ₩20,063 | ₩25,173 | ₩20,063 | ₩25,120 | +25.20% | 1156.7만 |
|---|
| 2026.09.17 | ₩18,360 | ₩19,299 | ₩17,763 | ₩18,964 | +3.29% | 763.8만 |
|---|
| 2026.09.16 | ₩18,340 | ₩18,508 | ₩16,536 | ₩17,368 | -5.30% | 913.9만 |
|---|
| 2026.09.15 | ₩18,977 | ₩19,514 | ₩17,073 | ₩18,293 | -3.60% | 1036.6만 |
|---|
| 2026.09.14 | ₩18,803 | ₩20,667 | ₩18,742 | ₩20,506 | +9.06% | 941.9만 |
|---|
| 2026.09.11 | ₩18,736 | ₩20,774 | ₩18,360 | ₩18,789 | +0.29% | 903.1만 |
|---|
| 2026.09.10 | ₩18,132 | ₩19,125 | ₩17,703 | ₩18,172 | +0.22% | 649.6만 |
|---|
| 2026.09.09 | ₩22,129 | ₩22,197 | ₩19,379 | ₩19,393 | -12.36% | 873.9만 |
|---|
| 2026.09.08 | ₩20,935 | ₩21,445 | ₩20,224 | ₩20,586 | -1.67% | 676.2만 |
|---|
| 2026.09.04 | ₩20,808 | ₩23,081 | ₩20,734 | ₩22,518 | +8.22% | 833.8만 |
|---|
| 2026.09.03 | ₩18,575 | ₩23,296 | ₩18,454 | ₩23,242 | +25.13% | 1308.4만 |
|---|
| 2026.09.02 | ₩17,274 | ₩17,636 | ₩16,724 | ₩17,220 | -0.31% | 652만 |
|---|
| 2026.09.01 | ₩18,722 | ₩19,259 | ₩17,329 | ₩17,716 | -5.37% | 901.9만 |
|---|
| 2026.08.31 | ₩18,910 | ₩20,305 | ₩18,105 | ₩20,211 | +6.88% | 658.6만 |
|---|
| 2026.08.28 | ₩20,721 | ₩21,324 | ₩18,253 | ₩18,602 | -10.23% | 1129.5만 |
|---|
| 2026.08.27 | ₩18,749 | ₩22,484 | ₩18,092 | ₩21,780 | +16.17% | 1186.7만 |
|---|
| 2026.08.26 | ₩17,743 | ₩18,425 | ₩17,059 | ₩17,716 | -0.15% | 675만 |
|---|
| 2026.08.25 | ₩16,617 | ₩19,366 | ₩16,429 | ₩18,830 | +13.32% | 1054.3만 |
|---|
| 2026.08.24 | ₩17,421 | ₩19,111 | ₩16,737 | ₩17,636 | +1.23% | 1263.7만 |
|---|
| 2026.08.21 | ₩16,845 | ₩17,408 | ₩15,812 | ₩16,697 | -0.88% | 1729.9만 |
|---|
| 2026.08.20 | ₩15,121 | ₩15,235 | ₩13,921 | ₩14,913 | -1.37% | 1701.2만 |
|---|
| 2026.08.19 | ₩10,743 | ₩13,492 | ₩10,716 | ₩12,915 | +20.22% | 1523.1만 |
|---|
| 2026.08.18 | ₩11,091 | ₩11,520 | ₩10,367 | ₩10,474 | -5.56% | 683.6만 |
|---|
| 2026.08.17 | ₩10,555 | ₩11,728 | ₩10,501 | ₩11,520 | +9.15% | 657.5만 |
|---|
| 2026.08.14 | ₩10,944 | ₩10,984 | ₩10,206 | ₩10,488 | -4.17% | 993.6만 |
|---|
| 2026.08.13 | ₩10,930 | ₩11,896 | ₩10,827 | ₩11,494 | +5.15% | 982.1만 |
|---|
| 2026.08.12 | ₩11,520 | ₩11,681 | ₩10,917 | ₩10,984 | -4.66% | 530만 |
|---|
| 2026.08.11 | ₩11,587 | ₩12,030 | ₩11,058 | ₩11,279 | -2.66% | 599.4만 |
|---|
| 2026.08.10 | ₩12,131 | ₩12,426 | ₩11,326 | ₩11,574 | -4.59% | 713.5만 |
|---|
| 2026.08.07 | ₩12,580 | ₩13,552 | ₩11,487 | ₩12,245 | -2.67% | 1233.5만 |
|---|
| 2026.08.06 | ₩11,339 | ₩11,882 | ₩11,185 | ₩11,520 | +1.60% | 357만 |
|---|
| 2026.08.05 | ₩11,775 | ₩12,084 | ₩11,366 | ₩11,882 | +0.91% | 519.1만 |
|---|
| 2026.08.04 | ₩10,877 | ₩11,819 | ₩10,756 | ₩11,748 | +8.01% | 415.6만 |
|---|
| 2026.08.03 | ₩10,421 | ₩11,366 | ₩10,206 | ₩11,078 | +6.31% | 437.5만 |
|---|
| 2026.07.31 | ₩11,172 | ₩11,205 | ₩9,777 | ₩10,783 | -3.48% | 953.8만 |
|---|
| 2026.07.30 | ₩11,239 | ₩11,936 | ₩11,071 | ₩11,789 | +4.89% | 576.8만 |
|---|
| 2026.07.29 | ₩11,534 | ₩12,446 | ₩10,836 | ₩10,836 | -6.05% | 686.6만 |
|---|
| 2026.07.28 | ₩11,292 | ₩12,064 | ₩10,783 | ₩11,507 | +1.90% | 556.8만 |
|---|
| 2026.07.27 | ₩11,199 | ₩12,245 | ₩11,091 | ₩12,124 | +8.26% | 674.5만 |
|---|
| 2026.07.24 | ₩10,877 | ₩11,004 | ₩10,112 | ₩10,541 | -3.08% | 639.4만 |
|---|
| 2026.07.23 | ₩11,882 | ₩12,003 | ₩10,716 | ₩11,051 | -7.00% | 791.2만 |
|---|
| 2026.07.22 | ₩12,714 | ₩13,155 | ₩12,178 | ₩12,634 | -0.63% | 538.2만 |
|---|
| 2026.07.21 | ₩13,022 | ₩13,841 | ₩12,680 | ₩13,183 | +1.24% | 653.5만 |
|---|
| 2026.07.20 | ₩11,601 | ₩12,848 | ₩11,453 | ₩12,137 | +4.62% | 583.2만 |
|---|
| 2026.07.17 | ₩10,568 | ₩11,701 | ₩10,300 | ₩11,453 | +8.38% | 582.8만 |
|---|
| 2026.07.16 | ₩11,748 | ₩11,909 | ₩11,138 | ₩11,279 | -4.00% | 688.2만 |
|---|
| 2026.07.15 | ₩12,714 | ₩13,264 | ₩11,882 | ₩12,151 | -4.43% | 715.9만 |
|---|
| 2026.07.14 | ₩11,534 | ₩12,298 | ₩11,252 | ₩12,178 | +5.58% | 715.8만 |
|---|
| 2026.07.13 | ₩10,783 | ₩11,279 | ₩10,421 | ₩10,917 | +1.24% | 620.7만 |
|---|
| 2026.07.10 | ₩12,533 | ₩12,875 | ₩11,212 | ₩11,534 | -7.97% | 721.1만 |
|---|
| 2026.07.09 | ₩11,373 | ₩12,077 | ₩11,131 | ₩11,386 | +0.12% | 710만 |
|---|
| 2026.07.08 | ₩11,366 | ₩11,668 | ₩10,863 | ₩11,386 | +0.18% | 850.4만 |
|---|
| 2026.07.07 | ₩13,143 | ₩13,894 | ₩12,178 | ₩12,298 | -6.43% | 989.6만 |
|---|
| 2026.07.06 | ₩11,762 | ₩14,189 | ₩11,601 | ₩13,210 | +12.31% | 1198.4만 |
|---|
| 2026.07.02 | ₩12,955 | ₩14,015 | ₩12,432 | ₩13,183 | +1.76% | 1315.3만 |
|---|
| 2026.07.01 | ₩10,085 | ₩12,607 | ₩9,790 | ₩11,440 | +13.43% | 1328.3만 |
|---|
| 2026.06.30 | ₩9,784 | ₩10,283 | ₩9,120 | ₩9,978 | +1.99% | 1466만 |
|---|
| 2026.06.29 | ₩9,857 | ₩11,755 | ₩9,200 | ₩11,373 | +15.37% | 1187만 |
|---|
| 2026.06.26 | ₩9,321 | ₩10,327 | ₩9,012 | ₩9,066 | -2.73% | 929.6만 |
|---|
| 2026.06.25 | ₩12,204 | ₩12,204 | ₩9,737 | ₩9,831 | -19.45% | 1157.2만 |
|---|
| 2026.06.24 | ₩14,538 | ₩14,618 | ₩11,561 | ₩12,084 | -16.88% | 1253.1만 |
|---|
| 2026.06.23 | ₩15,691 | ₩16,067 | ₩14,793 | ₩14,873 | -5.21% | 431.5만 |
|---|
| 2026.06.22 | ₩18,682 | ₩19,916 | ₩15,960 | ₩16,657 | -10.84% | 466.7만 |
|---|
| 2026.06.18 | ₩19,192 | ₩19,245 | ₩16,094 | ₩17,542 | -8.60% | 715.3만 |
|---|
| 2026.06.17 | ₩21,163 | ₩21,971 | ₩18,950 | ₩18,977 | -10.33% | 472.4만 |
|---|
| 2026.06.16 | ₩23,470 | ₩24,409 | ₩21,056 | ₩21,123 | -10.00% | 320.9만 |
|---|
| 2026.06.15 | ₩24,999 | ₩26,018 | ₩24,033 | ₩24,181 | -3.27% | 421.7만 |
|---|
| 2026.06.12 | ₩20,231 | ₩23,316 | ₩19,447 | ₩21,700 | +7.26% | 396.8만 |
|---|
| 2026.06.11 | ₩19,178 | ₩20,774 | ₩18,226 | ₩20,426 | +6.50% | 505.8만 |
|---|
| 2026.06.10 | ₩19,245 | ₩20,721 | ₩18,897 | ₩18,897 | -1.81% | 367.6만 |
|---|
| 2026.06.09 | ₩21,646 | ₩22,612 | ₩18,521 | ₩19,540 | -9.73% | 557.2만 |
|---|
| 2026.06.08 | ₩22,726 | ₩23,859 | ₩21,847 | ₩23,215 | +2.15% | 366.9만 |
|---|
| 2026.06.05 | ₩22,236 | ₩22,732 | ₩18,615 | ₩20,841 | -6.27% | 921.3만 |
|---|
| 2026.06.04 | ₩23,389 | ₩25,093 | ₩23,001 | ₩24,275 | +3.78% | 462.8만 |
|---|
| 2026.06.03 | ₩26,488 | ₩27,949 | ₩23,269 | ₩23,269 | -12.15% | 550.8만 |
|---|
| 2026.06.02 | ₩30,095 | ₩30,109 | ₩26,286 | ₩27,185 | -9.67% | 781.3만 |
|---|
| 2026.06.01 | ₩32,603 | ₩35,158 | ₩30,685 | ₩33,180 | +1.77% | 375.7만 |
|---|
| 2026.05.29 | ₩33,562 | ₩39,027 | ₩32,737 | ₩37,740 | +12.45% | 280.6만 |
|---|
| 2026.05.28 | ₩33,140 | ₩35,299 | ₩31,027 | ₩34,360 | +3.68% | 337.9만 |
|---|
| 2026.05.27 | ₩36,734 | ₩37,202 | ₩35,446 | ₩35,554 | -3.21% | 278.1만 |
|---|
| 2026.05.26 | ₩39,108 | ₩41,763 | ₩38,062 | ₩38,383 | -1.85% | 247.7만 |
|---|
| 2026.05.22 | ₩40,583 | ₩41,253 | ₩38,102 | ₩38,383 | -5.42% | 280.3만 |
|---|
| 2026.05.21 | ₩40,637 | ₩42,890 | ₩39,765 | ₩41,012 | +0.92% | 214.7만 |
|---|
| 2026.05.20 | ₩41,508 | ₩43,185 | ₩40,274 | ₩41,508 | 0.00% | 164.7만 |
|---|
| 2026.05.19 | ₩40,744 | ₩42,823 | ₩40,482 | ₩40,932 | +0.46% | 179.9만 |
|---|
| 2026.05.18 | ₩43,332 | ₩43,346 | ₩39,564 | ₩42,098 | -2.85% | 276.3만 |
|---|
| 2026.05.15 | ₩50,527 | ₩50,527 | ₩45,746 | ₩47,838 | -5.32% | 232만 |
|---|
| 2026.05.14 | ₩48,294 | ₩56,703 | ₩46,743 | ₩53,377 | +10.52% | 320.2만 |
|---|
| 2026.05.13 | ₩50,963 | ₩51,004 | ₩47,208 | ₩48,657 | -4.53% | 260만 |
|---|
| 2026.05.12 | ₩56,247 | ₩56,851 | ₩49,622 | ₩52,318 | -6.99% | 237.6만 |
|---|
| 2026.05.11 | ₩55,416 | ₩59,855 | ₩51,500 | ₩59,305 | +7.02% | 317.1만 |
|---|
| 2026.05.08 | ₩49,602 | ₩54,541 | ₩48,885 | ₩54,356 | +9.58% | 257.9만 |
|---|
| 2026.05.07 | ₩53,056 | ₩53,056 | ₩47,879 | ₩50,092 | -5.59% | 252.1만 |
|---|
| 2026.05.06 | ₩52,921 | ₩55,219 | ₩51,477 | ₩54,423 | +2.84% | 257.5만 |
|---|
| 2026.05.05 | ₩55,818 | ₩56,513 | ₩52,680 | ₩54,531 | -2.31% | 329.9만 |
|---|
| 2026.05.04 | ₩51,218 | ₩53,967 | ₩49,823 | ₩52,908 | +3.30% | 280.1만 |
|---|
| 2026.05.01 | ₩45,827 | ₩50,722 | ₩45,089 | ₩49,086 | +7.11% | 321.1만 |
|---|
| 2026.04.30 | ₩41,213 | ₩43,748 | ₩39,912 | ₩43,064 | +4.49% | 204.2만 |
|---|
| 2026.04.29 | ₩43,386 | ₩43,386 | ₩38,598 | ₩39,510 | -8.93% | 301.2만 |
|---|
| 2026.04.28 | ₩42,460 | ₩44,070 | ₩40,301 | ₩43,386 | +2.18% | 278.1만 |
|---|
| 2026.04.27 | ₩46,135 | ₩48,952 | ₩44,539 | ₩45,398 | -1.60% | 287.1만 |
|---|
| 2026.04.24 | ₩49,622 | ₩49,864 | ₩45,331 | ₩46,430 | -6.43% | 236.2만 |
|---|
| 2026.04.23 | ₩49,287 | ₩52,157 | ₩46,806 | ₩47,275 | -4.08% | 402.8만 |
|---|
| 2026.04.22 | ₩49,099 | ₩53,364 | ₩49,072 | ₩51,245 | +4.37% | 736만 |
|---|
| 2026.04.21 | ₩46,806 | ₩48,147 | ₩43,091 | ₩43,198 | -7.71% | 426.5만 |
|---|
| 2026.04.20 | ₩42,541 | ₩47,203 | ₩41,629 | ₩47,101 | +10.72% | 342.4만 |
|---|
| 2026.04.17 | ₩38,974 | ₩48,013 | ₩38,598 | ₩44,807 | +14.97% | 823.6만 |
|---|
| 2026.04.16 | ₩33,622 | ₩36,439 | ₩31,785 | ₩36,305 | +7.98% | 523.7만 |
|---|
| 2026.04.15 | ₩31,986 | ₩33,790 | ₩30,846 | ₩33,756 | +5.53% | 740.9만 |
|---|
| 2026.04.14 | ₩31,302 | ₩33,770 | ₩30,578 | ₩31,061 | -0.77% | 423.7만 |
|---|
| 2026.04.13 | ₩26,434 | ₩28,902 | ₩25,790 | ₩28,861 | +9.18% | 344.8만 |
|---|
| 2026.04.10 | ₩27,963 | ₩28,821 | ₩26,783 | ₩27,279 | -2.45% | 282.2만 |
|---|
| 2026.04.09 | ₩26,997 | ₩28,888 | ₩26,166 | ₩27,480 | +1.79% | 668.6만 |
|---|
| 2026.04.08 | ₩29,425 | ₩29,773 | ₩26,368 | ₩27,225 | -7.47% | 394.9만 |
|---|
| 2026.04.07 | ₩26,139 | ₩26,682 | ₩24,308 | ₩25,455 | -2.62% | 324.1만 |
|---|
| 2026.04.06 | ₩25,777 | ₩27,413 | ₩25,321 | ₩27,118 | +5.20% | 310.9만 |
|---|
| 2026.04.02 | ₩23,993 | ₩25,146 | ₩22,598 | ₩24,020 | +0.11% | 295.7만 |
|---|
| 2026.04.01 | ₩26,702 | ₩26,716 | ₩24,717 | ₩25,280 | -5.32% | 453.5만 |
|---|
| 2026.03.31 | ₩25,455 | ₩26,367 | ₩23,296 | ₩26,219 | +3.00% | 426.1만 |
|---|
| 2026.03.30 | ₩28,204 | ₩28,593 | ₩24,570 | ₩24,811 | -12.03% | 245만 |
|---|
| 2026.03.27 | ₩28,580 | ₩28,857 | ₩25,884 | ₩26,809 | -6.19% | 318.3만 |
|---|
| 2026.03.26 | ₩31,758 | ₩32,858 | ₩29,854 | ₩29,974 | -5.62% | 190.6만 |
|---|
| 2026.03.25 | ₩33,569 | ₩35,111 | ₩31,865 | ₩32,912 | -1.96% | 235.5만 |
|---|
| 2026.03.24 | ₩32,818 | ₩33,408 | ₩30,726 | ₩31,624 | -3.64% | 206.2만 |
|---|
| 2026.03.23 | ₩32,791 | ₩33,394 | ₩30,699 | ₩32,536 | -0.78% | 369.6만 |
|---|
| 2026.03.20 | ₩33,307 | ₩33,314 | ₩30,739 | ₩31,450 | -5.58% | 326.9만 |
|---|
| 2026.03.19 | ₩31,182 | ₩33,488 | ₩30,283 | ₩32,670 | +4.77% | 308만 |
|---|
| 2026.03.18 | ₩36,211 | ₩37,150 | ₩33,797 | ₩33,797 | -6.67% | 1008.6만 |
|---|
| 2026.03.17 | ₩36,747 | ₩40,100 | ₩36,479 | ₩38,893 | +5.84% | 1276.2만 |
|---|
| 2026.03.16 | ₩36,479 | ₩37,954 | ₩35,540 | ₩37,552 | +2.94% | 1249.1만 |
|---|
| 2026.03.13 | ₩35,808 | ₩37,418 | ₩33,260 | ₩33,797 | -5.62% | 1549.7만 |
|---|
| 2026.03.12 | ₩32,657 | ₩33,529 | ₩30,846 | ₩32,724 | +0.21% | 1128만 |
|---|
| 2026.03.11 | ₩34,065 | ₩35,406 | ₩31,785 | ₩33,260 | -2.36% | 1145.4만 |
|---|
| 2026.03.10 | ₩35,138 | ₩35,406 | ₩32,187 | ₩33,394 | -4.96% | 1022.9만 |
|---|
| 2026.03.09 | ₩32,389 | ₩34,333 | ₩31,919 | ₩33,663 | +3.93% | 834.5만 |
|---|
| 2026.03.06 | ₩31,852 | ₩32,590 | ₩30,310 | ₩31,114 | -2.32% | 862.2만 |
|---|
| 2026.03.05 | ₩37,015 | ₩37,753 | ₩33,529 | ₩34,467 | -6.88% | 987.1만 |
|---|
| 2026.03.04 | ₩36,546 | ₩39,295 | ₩35,808 | ₩37,686 | +3.12% | 1030.1만 |
|---|
| 2026.03.03 | ₩31,584 | ₩33,260 | ₩28,969 | ₩31,249 | -1.06% | 910.1만 |
|---|
| 2026.03.02 | ₩29,773 | ₩35,004 | ₩29,773 | ₩33,663 | +13.06% | 995.8만 |
|---|
| 2026.02.27 | ₩29,840 | ₩30,846 | ₩29,371 | ₩30,176 | +1.12% | 539.2만 |
|---|
| 2026.02.26 | ₩32,187 | ₩33,126 | ₩29,639 | ₩31,919 | -0.83% | 746.7만 |
|---|
| 2026.02.25 | ₩30,511 | ₩34,199 | ₩30,042 | ₩33,126 | +8.57% | 899.4만 |
|---|
| 2026.02.24 | ₩26,890 | ₩29,103 | ₩25,482 | ₩28,164 | +4.74% | 680.6만 |
|---|
| 2026.02.23 | ₩29,840 | ₩30,980 | ₩27,359 | ₩27,896 | -6.52% | 717.9만 |
|---|
| 2026.02.20 | ₩31,114 | ₩33,783 | ₩30,511 | ₩31,249 | +0.43% | 722.7만 |
|---|
| 2026.02.19 | ₩27,829 | ₩30,846 | ₩27,091 | ₩30,578 | +9.88% | 838.5만 |
|---|
| 2026.02.18 | ₩29,907 | ₩32,053 | ₩28,097 | ₩28,700 | -4.04% | 663.2만 |
|---|
| 2026.02.17 | ₩30,578 | ₩32,053 | ₩28,969 | ₩30,310 | -0.88% | 718만 |
|---|
| 2026.02.13 | ₩29,907 | ₩33,663 | ₩29,237 | ₩32,858 | +9.87% | 910.1만 |
|---|
| 2026.02.12 | ₩30,176 | ₩30,712 | ₩27,024 | ₩28,030 | -7.11% | 637.1만 |
|---|
| 2026.02.11 | ₩33,394 | ₩33,529 | ₩28,566 | ₩29,505 | -11.65% | 807.5만 |
|---|
| 2026.02.10 | ₩33,421 | ₩36,345 | ₩32,925 | ₩33,126 | -0.88% | 815.6만 |
|---|
| 2026.02.09 | ₩30,337 | ₩36,479 | ₩29,237 | ₩35,808 | +18.04% | 1260.6만 |
|---|
| 2026.02.06 | ₩25,884 | ₩34,467 | ₩25,683 | ₩34,065 | +31.61% | 1214.5만 |
|---|
| 2026.02.05 | ₩29,505 | ₩30,444 | ₩21,056 | ₩22,397 | -24.09% | 1203만 |
|---|
| 2026.02.04 | ₩34,870 | ₩35,151 | ₩29,907 | ₩34,199 | -1.92% | 797.1만 |
|---|
| 2026.02.03 | ₩40,637 | ₩40,637 | ₩32,858 | ₩36,613 | -9.90% | 827.4만 |
|---|
| 2026.02.02 | ₩40,368 | ₩45,465 | ₩39,295 | ₩40,368 | 0.00% | 700.7만 |
|---|
| 2026.01.30 | ₩40,905 | ₩47,476 | ₩40,637 | ₩46,538 | +13.77% | 629.8만 |
|---|
| 2026.01.29 | ₩51,366 | ₩51,366 | ₩40,368 | ₩42,782 | -16.71% | 801.9만 |
|---|
| 2026.01.28 | ₩57,334 | ₩58,071 | ₩52,170 | ₩53,109 | -7.37% | 504.4만 |
|---|
| 2026.01.27 | ₩54,383 | ₩55,389 | ₩52,304 | ₩55,255 | +1.60% | 487.4만 |
|---|
| 2026.01.26 | ₩53,914 | ₩56,998 | ₩53,377 | ₩54,719 | +1.49% | 364.1만 |
|---|
| 2026.01.23 | ₩55,121 | ₩60,620 | ₩53,511 | ₩56,462 | +2.43% | 481.1만 |
|---|
| 2026.01.22 | ₩57,267 | ₩57,736 | ₩54,182 | ₩55,255 | -3.51% | 393.7만 |
|---|
| 2026.01.21 | ₩55,657 | ₩58,474 | ₩51,902 | ₩57,401 | +3.13% | 491.5만 |
|---|
| 2026.01.20 | ₩58,474 | ₩58,876 | ₩53,914 | ₩54,987 | -5.96% | 615.6만 |
|---|
| 2026.01.16 | ₩63,704 | ₩65,179 | ₩60,485 | ₩65,179 | +2.32% | 364.8만 |
|---|
| 2026.01.15 | ₩69,605 | ₩69,605 | ₩62,631 | ₩63,034 | -9.44% | 549.1만 |
|---|
| 2026.01.14 | ₩69,337 | ₩78,041 | ₩67,433 | ₩69,739 | +0.58% | 827.2만 |
|---|
| 2026.01.13 | ₩59,144 | ₩65,716 | ₩57,803 | ₩65,045 | +9.98% | 605만 |
|---|
| 2026.01.12 | ₩53,511 | ₩58,608 | ₩52,573 | ₩57,535 | +7.52% | 466.9만 |
|---|
| 2026.01.09 | ₩61,089 | ₩61,424 | ₩52,975 | ₩54,316 | -11.09% | 634만 |
|---|
| 2026.01.08 | ₩55,456 | ₩64,039 | ₩53,780 | ₩61,290 | +10.52% | 669.8만 |
|---|
| 2026.01.07 | ₩59,077 | ₩63,704 | ₩55,590 | ₩57,803 | -2.16% | 638.9만 |
|---|
| 2026.01.06 | ₩61,692 | ₩61,827 | ₩52,439 | ₩55,389 | -10.22% | 591.3만 |
|---|
| 2026.01.05 | ₩59,278 | ₩62,363 | ₩57,535 | ₩60,083 | +1.36% | 512.7만 |
|---|
| 2026.01.02 | ₩53,377 | ₩57,401 | ₩50,025 | ₩54,853 | +2.76% | 480.6만 |
|---|
| 2025.12.31 | ₩54,450 | ₩54,987 | ₩51,097 | ₩51,634 | -5.17% | 349.9만 |
|---|
| 2025.12.30 | ₩54,450 | ₩56,864 | ₩53,243 | ₩54,048 | -0.74% | 339만 |
|---|
| 2025.12.29 | ₩55,657 | ₩59,413 | ₩53,914 | ₩53,914 | -3.13% | 363.9만 |
|---|
| 2025.12.26 | ₩57,535 | ₩57,535 | ₩53,243 | ₩56,462 | -1.86% | 241.4만 |
|---|
| 2025.12.24 | ₩55,523 | ₩57,133 | ₩54,048 | ₩56,730 | +2.17% | 145.7만 |
|---|
| 2025.12.23 | ₩59,413 | ₩59,748 | ₩55,255 | ₩56,194 | -5.42% | 368.5만 |
|---|
| 2025.12.22 | ₩64,643 | ₩65,716 | ₩60,620 | ₩61,156 | -5.39% | 325.8만 |
|---|
| 2025.12.19 | ₩60,485 | ₩63,570 | ₩59,144 | ₩61,156 | +1.11% | 342.2만 |
|---|
| 2025.12.18 | ₩63,838 | ₩65,112 | ₩56,328 | ₩56,864 | -10.92% | 395.7만 |
|---|
| 2025.12.17 | ₩64,106 | ₩66,722 | ₩58,340 | ₩58,608 | -8.58% | 386.9만 |
|---|
| 2025.12.16 | ₩62,363 | ₩66,923 | ₩60,016 | ₩63,838 | +2.37% | 397.7만 |
|---|
| 2025.12.15 | ₩71,349 | ₩71,751 | ₩58,876 | ₩60,083 | -15.79% | 490.6만 |
|---|
| 2025.12.12 | ₩77,518 | ₩79,261 | ₩71,751 | ₩71,751 | -7.44% | 281.3만 |
|---|
| 2025.12.11 | ₩74,970 | ₩78,054 | ₩67,728 | ₩77,920 | +3.94% | 495.2만 |
|---|
| 2025.12.10 | ₩83,285 | ₩84,760 | ₩76,995 | ₩78,993 | -5.15% | 412.4만 |
|---|
| 2025.12.09 | ₩76,579 | ₩91,063 | ₩75,238 | ₩82,882 | +8.23% | 512만 |
|---|
| 2025.12.08 | ₩77,250 | ₩80,066 | ₩73,897 | ₩78,591 | +1.74% | 278만 |
|---|
| 2025.12.05 | ₩78,524 | ₩80,200 | ₩72,422 | ₩74,836 | -4.70% | 447.9만 |
|---|
| 2025.12.04 | ₩81,407 | ₩85,565 | ₩77,853 | ₩81,005 | -0.49% | 373.8만 |
|---|
| 2025.12.03 | ₩78,993 | ₩84,961 | ₩75,238 | ₩83,151 | +5.26% | 526.6만 |
|---|
| 2025.12.02 | ₩74,433 | ₩82,882 | ₩73,763 | ₩77,250 | +3.78% | 585.1만 |
|---|
| 2025.12.01 | ₩66,789 | ₩69,927 | ₩56,328 | ₩69,337 | +3.82% | 628.5만 |
|---|
| 2025.11.28 | ₩79,127 | ₩82,882 | ₩72,556 | ₩74,165 | -6.27% | 342.2만 |
|---|
| 2025.11.26 | ₩71,617 | ₩77,384 | ₩68,398 | ₩73,360 | +2.43% | 358.4만 |
|---|
| 2025.11.25 | ₩72,019 | ₩74,433 | ₩66,252 | ₩70,410 | -2.23% | 342.2만 |
|---|
| 2025.11.24 | ₩70,678 | ₩76,981 | ₩65,863 | ₩76,445 | +8.16% | 316.3만 |
|---|
| 2025.11.21 | ₩71,483 | ₩78,524 | ₩65,984 | ₩69,605 | -2.63% | 492.6만 |
|---|
| 2025.11.20 | ₩89,186 | ₩90,058 | ₩70,410 | ₩75,640 | -15.19% | 429.1만 |
|---|
| 2025.11.19 | ₩100,183 | ₩101,323 | ₩79,261 | ₩83,821 | -16.33% | 444.6만 |
|---|
| 2025.11.18 | ₩95,020 | ₩111,449 | ₩94,524 | ₩104,609 | +10.09% | 290.8만 |
|---|
| 2025.11.17 | ₩95,355 | ₩102,463 | ₩88,113 | ₩93,880 | -1.55% | 219.3만 |
|---|
| 2025.11.14 | ₩99,110 | ₩107,506 | ₩92,941 | ₩98,171 | -0.95% | 267.6만 |
|---|
| 2025.11.13 | ₩124,860 | ₩127,140 | ₩106,218 | ₩107,559 | -13.86% | 155.7만 |
|---|
| 2025.11.12 | ₩136,662 | ₩137,333 | ₩120,099 | ₩125,665 | -8.05% | 118.1만 |
|---|
| 2025.11.11 | ₩139,613 | ₩143,033 | ₩133,309 | ₩133,578 | -4.32% | 70.8만 |
|---|
| 2025.11.10 | ₩156,109 | ₩156,243 | ₩137,735 | ₩142,831 | -8.51% | 136.9만 |
|---|
| 2025.11.07 | ₩123,452 | ₩148,598 | ₩120,166 | ₩146,721 | +18.85% | 163만 |
|---|
| 2025.11.06 | ₩160,669 | ₩160,803 | ₩138,674 | ₩141,356 | -12.02% | 135.2만 |
|---|
| 2025.11.05 | ₩158,523 | ₩164,759 | ₩154,700 | ₩164,290 | +3.64% | 88.3만 |
|---|
| 2025.11.04 | ₩165,765 | ₩169,922 | ₩153,225 | ₩154,768 | -6.63% | 125.4만 |
|---|
| 2025.11.03 | ₩178,103 | ₩186,646 | ₩172,202 | ₩178,640 | +0.30% | 100.4만 |
|---|
| 2025.10.31 | ₩186,150 | ₩194,801 | ₩177,701 | ₩186,016 | -0.07% | 103.6만 |
|---|
| 2025.10.30 | ₩188,430 | ₩190,710 | ₩166,503 | ₩166,570 | -11.60% | 124.8만 |
|---|
| 2025.10.29 | ₩210,291 | ₩212,571 | ₩194,734 | ₩196,745 | -6.44% | 82.5만 |
|---|
| 2025.10.28 | ₩226,787 | ₩229,737 | ₩209,888 | ₩210,827 | -7.04% | 69.4만 |
|---|
| 2025.10.27 | ₩233,224 | ₩233,761 | ₩223,836 | ₩227,994 | -2.24% | 57.4만 |
|---|
| 2025.10.24 | ₩220,618 | ₩222,629 | ₩213,644 | ₩217,801 | -1.28% | 73.4만 |
|---|
| 2025.10.23 | ₩213,241 | ₩218,203 | ₩203,585 | ₩211,900 | -0.63% | 95.5만 |
|---|
| 2025.10.22 | ₩227,323 | ₩233,881 | ₩200,232 | ₩206,938 | -8.97% | 93.3만 |
|---|
| 2025.10.21 | ₩227,860 | ₩246,837 | ₩224,574 | ₩240,332 | +5.47% | 64.6만 |
|---|
| 2025.10.20 | ₩233,627 | ₩247,038 | ₩229,335 | ₩232,285 | -0.57% | 64.3만 |
|---|
| 2025.10.17 | ₩206,267 | ₩226,653 | ₩205,865 | ₩222,093 | +7.67% | 88.2만 |
|---|
| 2025.10.16 | ₩239,125 | ₩241,673 | ₩211,230 | ₩213,778 | -10.60% | 104만 |
|---|
| 2025.10.15 | ₩244,758 | ₩253,851 | ₩231,078 | ₩234,297 | -4.27% | 77.3만 |
|---|
| 2025.10.14 | ₩241,539 | ₩261,388 | ₩236,041 | ₩241,003 | -0.22% | 71.7만 |
|---|
| 2025.10.13 | ₩252,268 | ₩267,155 | ₩243,283 | ₩266,350 | +5.58% | 64.5만 |
|---|
| 2025.10.10 | ₩280,298 | ₩281,237 | ₩246,770 | ₩249,452 | -11.00% | 116.8만 |
|---|