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 | ₩24,551 | ₩25,678 | ₩23,330 | ₩24,497 | -0.22% | 624.9만 |
| 2026.10.08 | ₩23,263 | ₩24,329 | ₩22,363 | ₩23,652 | +1.67% | 900.6만 |
| 2026.10.07 | ₩25,785 | ₩26,043 | ₩24,021 | ₩24,269 | -5.88% | 876.4만 |
| 2026.10.06 | ₩28,508 | ₩29,537 | ₩27,650 | ₩28,133 | -1.32% | 491.5만 |
| 2026.10.05 | ₩28,119 | ₩28,669 | ₩26,670 | ₩28,079 | -0.14% | 674.2만 |
| 2026.10.02 | ₩28,656 | ₩30,038 | ₩25,256 | ₩26,590 | -7.21% | 922.4만 |
| 2026.10.01 | ₩24,564 | ₩27,180 | ₩24,363 | ₩26,831 | +9.23% | 695.7만 |
| 2026.09.30 | ₩26,939 | ₩27,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,524 |
| -8.96% |
| 847.7만 |
| 2026.09.29 | ₩27,281 | ₩27,355 | ₩24,282 | ₩25,020 | -8.29% | 627.6만 |
|---|
| 2026.09.28 | ₩26,100 | ₩27,368 | ₩25,208 | ₩25,879 | -0.85% | 648.3만 |
|---|
| 2026.09.25 | ₩27,663 | ₩27,703 | ₩25,765 | ₩26,389 | -4.61% | 558.2만 |
|---|
| 2026.09.24 | ₩27,234 | ₩28,602 | ₩26,308 | ₩27,449 | +0.79% | 820.9만 |
|---|
| 2026.09.23 | ₩29,394 | ₩30,232 | ₩27,516 | ₩27,690 | -5.80% | 779.4만 |
|---|
| 2026.09.22 | ₩29,575 | ₩30,839 | ₩29,461 | ₩29,515 | -0.20% | 559만 |
|---|
| 2026.09.21 | ₩28,629 | ₩30,226 | ₩28,609 | ₩29,917 | +4.50% | 1110.8만 |
|---|
| 2026.09.18 | ₩20,070 | ₩25,181 | ₩20,070 | ₩25,128 | +25.20% | 1156.7만 |
|---|
| 2026.09.17 | ₩18,366 | ₩19,305 | ₩17,769 | ₩18,970 | +3.29% | 763.8만 |
|---|
| 2026.09.16 | ₩18,346 | ₩18,514 | ₩16,542 | ₩17,373 | -5.30% | 913.9만 |
|---|
| 2026.09.15 | ₩18,983 | ₩19,520 | ₩17,078 | ₩18,299 | -3.60% | 1036.6만 |
|---|
| 2026.09.14 | ₩18,809 | ₩20,674 | ₩18,748 | ₩20,513 | +9.06% | 941.9만 |
|---|
| 2026.09.11 | ₩18,742 | ₩20,781 | ₩18,366 | ₩18,795 | +0.29% | 903.1만 |
|---|
| 2026.09.10 | ₩18,138 | ₩19,131 | ₩17,709 | ₩18,178 | +0.22% | 649.6만 |
|---|
| 2026.09.09 | ₩22,136 | ₩22,204 | ₩19,386 | ₩19,399 | -12.36% | 873.9만 |
|---|
| 2026.09.08 | ₩20,942 | ₩21,452 | ₩20,231 | ₩20,593 | -1.67% | 676.2만 |
|---|
| 2026.09.04 | ₩20,814 | ₩23,088 | ₩20,741 | ₩22,525 | +8.22% | 833.8만 |
|---|
| 2026.09.03 | ₩18,581 | ₩23,303 | ₩18,460 | ₩23,249 | +25.13% | 1308.4만 |
|---|
| 2026.09.02 | ₩17,279 | ₩17,642 | ₩16,729 | ₩17,226 | -0.31% | 652만 |
|---|
| 2026.09.01 | ₩18,728 | ₩19,265 | ₩17,334 | ₩17,722 | -5.37% | 901.9만 |
|---|
| 2026.08.31 | ₩18,916 | ₩20,311 | ₩18,111 | ₩20,217 | +6.88% | 658.6만 |
|---|
| 2026.08.28 | ₩20,727 | ₩21,331 | ₩18,259 | ₩18,608 | -10.23% | 1129.5만 |
|---|
| 2026.08.27 | ₩18,755 | ₩22,491 | ₩18,098 | ₩21,787 | +16.17% | 1186.7만 |
|---|
| 2026.08.26 | ₩17,749 | ₩18,430 | ₩17,065 | ₩17,722 | -0.15% | 675만 |
|---|
| 2026.08.25 | ₩16,622 | ₩19,372 | ₩16,434 | ₩18,836 | +13.32% | 1054.3만 |
|---|
| 2026.08.24 | ₩17,427 | ₩19,117 | ₩16,743 | ₩17,642 | +1.23% | 1263.7만 |
|---|
| 2026.08.21 | ₩16,850 | ₩17,414 | ₩15,817 | ₩16,703 | -0.88% | 1729.9만 |
|---|
| 2026.08.20 | ₩15,126 | ₩15,240 | ₩13,925 | ₩14,918 | -1.37% | 1701.2만 |
|---|
| 2026.08.19 | ₩10,746 | ₩13,496 | ₩10,719 | ₩12,919 | +20.22% | 1523.1만 |
|---|
| 2026.08.18 | ₩11,095 | ₩11,524 | ₩10,370 | ₩10,478 | -5.56% | 683.6만 |
|---|
| 2026.08.17 | ₩10,558 | ₩11,732 | ₩10,504 | ₩11,524 | +9.15% | 657.5만 |
|---|
| 2026.08.14 | ₩10,947 | ₩10,987 | ₩10,209 | ₩10,491 | -4.17% | 993.6만 |
|---|
| 2026.08.13 | ₩10,934 | ₩11,900 | ₩10,830 | ₩11,497 | +5.15% | 982.1만 |
|---|
| 2026.08.12 | ₩11,524 | ₩11,685 | ₩10,920 | ₩10,987 | -4.66% | 530만 |
|---|
| 2026.08.11 | ₩11,591 | ₩12,034 | ₩11,061 | ₩11,283 | -2.66% | 599.4만 |
|---|
| 2026.08.10 | ₩12,135 | ₩12,430 | ₩11,330 | ₩11,578 | -4.59% | 713.5만 |
|---|
| 2026.08.07 | ₩12,584 | ₩13,557 | ₩11,491 | ₩12,249 | -2.67% | 1233.5만 |
|---|
| 2026.08.06 | ₩11,343 | ₩11,886 | ₩11,189 | ₩11,524 | +1.60% | 357만 |
|---|
| 2026.08.05 | ₩11,779 | ₩12,088 | ₩11,370 | ₩11,886 | +0.91% | 519.1만 |
|---|
| 2026.08.04 | ₩10,880 | ₩11,823 | ₩10,759 | ₩11,752 | +8.01% | 415.6만 |
|---|
| 2026.08.03 | ₩10,424 | ₩11,370 | ₩10,209 | ₩11,081 | +6.31% | 437.5만 |
|---|
| 2026.07.31 | ₩11,175 | ₩11,209 | ₩9,780 | ₩10,786 | -3.48% | 953.8만 |
|---|
| 2026.07.30 | ₩11,242 | ₩11,940 | ₩11,075 | ₩11,792 | +4.89% | 576.8만 |
|---|
| 2026.07.29 | ₩11,538 | ₩12,450 | ₩10,840 | ₩10,840 | -6.05% | 686.6만 |
|---|
| 2026.07.28 | ₩11,296 | ₩12,067 | ₩10,786 | ₩11,511 | +1.90% | 556.8만 |
|---|
| 2026.07.27 | ₩11,202 | ₩12,249 | ₩11,095 | ₩12,128 | +8.26% | 674.5만 |
|---|
| 2026.07.24 | ₩10,880 | ₩11,008 | ₩10,115 | ₩10,545 | -3.08% | 639.4만 |
|---|
| 2026.07.23 | ₩11,886 | ₩12,007 | ₩10,719 | ₩11,055 | -7.00% | 791.2만 |
|---|
| 2026.07.22 | ₩12,718 | ₩13,159 | ₩12,181 | ₩12,638 | -0.63% | 538.2만 |
|---|
| 2026.07.21 | ₩13,027 | ₩13,845 | ₩12,685 | ₩13,188 | +1.24% | 653.5만 |
|---|
| 2026.07.20 | ₩11,605 | ₩12,852 | ₩11,457 | ₩12,141 | +4.62% | 583.2만 |
|---|
| 2026.07.17 | ₩10,572 | ₩11,705 | ₩10,303 | ₩11,457 | +8.38% | 582.8만 |
|---|
| 2026.07.16 | ₩11,752 | ₩11,913 | ₩11,142 | ₩11,283 | -4.00% | 688.2만 |
|---|
| 2026.07.15 | ₩12,718 | ₩13,268 | ₩11,886 | ₩12,155 | -4.43% | 715.9만 |
|---|
| 2026.07.14 | ₩11,538 | ₩12,302 | ₩11,256 | ₩12,181 | +5.58% | 715.8만 |
|---|
| 2026.07.13 | ₩10,786 | ₩11,283 | ₩10,424 | ₩10,920 | +1.24% | 620.7만 |
|---|
| 2026.07.10 | ₩12,537 | ₩12,879 | ₩11,216 | ₩11,538 | -7.97% | 721.1만 |
|---|
| 2026.07.09 | ₩11,377 | ₩12,081 | ₩11,135 | ₩11,390 | +0.12% | 710만 |
|---|
| 2026.07.08 | ₩11,370 | ₩11,672 | ₩10,867 | ₩11,390 | +0.18% | 850.4만 |
|---|
| 2026.07.07 | ₩13,147 | ₩13,899 | ₩12,181 | ₩12,302 | -6.43% | 989.6만 |
|---|
| 2026.07.06 | ₩11,766 | ₩14,194 | ₩11,605 | ₩13,214 | +12.31% | 1198.4만 |
|---|
| 2026.07.02 | ₩12,960 | ₩14,019 | ₩12,436 | ₩13,188 | +1.76% | 1315.3만 |
|---|
| 2026.07.01 | ₩10,089 | ₩12,611 | ₩9,793 | ₩11,444 | +13.43% | 1328.3만 |
|---|
| 2026.06.30 | ₩9,787 | ₩10,286 | ₩9,123 | ₩9,981 | +1.99% | 1466만 |
|---|
| 2026.06.29 | ₩9,861 | ₩11,759 | ₩9,203 | ₩11,377 | +15.37% | 1187만 |
|---|
| 2026.06.26 | ₩9,324 | ₩10,330 | ₩9,015 | ₩9,069 | -2.73% | 929.6만 |
|---|
| 2026.06.25 | ₩12,208 | ₩12,208 | ₩9,740 | ₩9,834 | -19.45% | 1157.2만 |
|---|
| 2026.06.24 | ₩14,543 | ₩14,623 | ₩11,564 | ₩12,088 | -16.88% | 1253.1만 |
|---|
| 2026.06.23 | ₩15,696 | ₩16,072 | ₩14,798 | ₩14,878 | -5.21% | 431.5만 |
|---|
| 2026.06.22 | ₩18,688 | ₩19,922 | ₩15,965 | ₩16,662 | -10.84% | 466.7만 |
|---|
| 2026.06.18 | ₩19,198 | ₩19,252 | ₩16,099 | ₩17,548 | -8.60% | 715.3만 |
|---|
| 2026.06.17 | ₩21,170 | ₩21,978 | ₩18,956 | ₩18,983 | -10.33% | 472.4만 |
|---|
| 2026.06.16 | ₩23,477 | ₩24,417 | ₩21,063 | ₩21,130 | -10.00% | 320.9만 |
|---|
| 2026.06.15 | ₩25,007 | ₩26,026 | ₩24,041 | ₩24,189 | -3.27% | 421.7만 |
|---|
| 2026.06.12 | ₩20,238 | ₩23,323 | ₩19,453 | ₩21,707 | +7.26% | 396.8만 |
|---|
| 2026.06.11 | ₩19,184 | ₩20,781 | ₩18,232 | ₩20,432 | +6.50% | 505.8만 |
|---|
| 2026.06.10 | ₩19,252 | ₩20,727 | ₩18,903 | ₩18,903 | -1.81% | 367.6만 |
|---|
| 2026.06.09 | ₩21,653 | ₩22,619 | ₩18,527 | ₩19,547 | -9.73% | 557.2만 |
|---|
| 2026.06.08 | ₩22,733 | ₩23,867 | ₩21,854 | ₩23,223 | +2.15% | 366.9만 |
|---|
| 2026.06.05 | ₩22,243 | ₩22,740 | ₩18,621 | ₩20,848 | -6.27% | 921.3만 |
|---|
| 2026.06.04 | ₩23,397 | ₩25,101 | ₩23,008 | ₩24,282 | +3.78% | 462.8만 |
|---|
| 2026.06.03 | ₩26,496 | ₩27,958 | ₩23,276 | ₩23,276 | -12.15% | 550.8만 |
|---|
| 2026.06.02 | ₩30,105 | ₩30,118 | ₩26,295 | ₩27,194 | -9.67% | 781.3만 |
|---|
| 2026.06.01 | ₩32,614 | ₩35,169 | ₩30,695 | ₩33,190 | +1.77% | 375.7만 |
|---|
| 2026.05.29 | ₩33,573 | ₩39,040 | ₩32,748 | ₩37,752 | +12.45% | 280.6만 |
|---|
| 2026.05.28 | ₩33,150 | ₩35,310 | ₩31,037 | ₩34,371 | +3.68% | 337.9만 |
|---|
| 2026.05.27 | ₩36,746 | ₩37,214 | ₩35,458 | ₩35,565 | -3.21% | 278.1만 |
|---|
| 2026.05.26 | ₩39,120 | ₩41,776 | ₩38,074 | ₩38,396 | -1.85% | 247.7만 |
|---|
| 2026.05.22 | ₩40,596 | ₩41,267 | ₩38,114 | ₩38,396 | -5.42% | 280.3만 |
|---|
| 2026.05.21 | ₩40,650 | ₩42,903 | ₩39,778 | ₩41,025 | +0.92% | 214.7만 |
|---|
| 2026.05.20 | ₩41,522 | ₩43,199 | ₩40,287 | ₩41,522 | 0.00% | 164.7만 |
|---|
| 2026.05.19 | ₩40,757 | ₩42,836 | ₩40,495 | ₩40,945 | +0.46% | 179.9만 |
|---|
| 2026.05.18 | ₩43,346 | ₩43,360 | ₩39,576 | ₩42,112 | -2.85% | 276.3만 |
|---|
| 2026.05.15 | ₩50,544 | ₩50,544 | ₩45,761 | ₩47,854 | -5.32% | 232만 |
|---|
| 2026.05.14 | ₩48,310 | ₩56,722 | ₩46,758 | ₩53,394 | +10.52% | 320.2만 |
|---|
| 2026.05.13 | ₩50,980 | ₩51,020 | ₩47,223 | ₩48,672 | -4.53% | 260만 |
|---|
| 2026.05.12 | ₩56,265 | ₩56,869 | ₩49,638 | ₩52,335 | -6.99% | 237.6만 |
|---|
| 2026.05.11 | ₩55,434 | ₩59,874 | ₩51,516 | ₩59,324 | +7.02% | 317.1만 |
|---|
| 2026.05.08 | ₩49,618 | ₩54,559 | ₩48,900 | ₩54,374 | +9.58% | 257.9만 |
|---|
| 2026.05.07 | ₩53,073 | ₩53,073 | ₩47,894 | ₩50,108 | -5.59% | 252.1만 |
|---|
| 2026.05.06 | ₩52,938 | ₩55,236 | ₩51,493 | ₩54,441 | +2.84% | 257.5만 |
|---|
| 2026.05.05 | ₩55,836 | ₩56,531 | ₩52,697 | ₩54,548 | -2.31% | 329.9만 |
|---|
| 2026.05.04 | ₩51,235 | ₩53,985 | ₩49,839 | ₩52,925 | +3.30% | 280.1만 |
|---|
| 2026.05.01 | ₩45,841 | ₩50,738 | ₩45,104 | ₩49,101 | +7.11% | 321.1만 |
|---|
| 2026.04.30 | ₩41,226 | ₩43,762 | ₩39,925 | ₩43,078 | +4.49% | 204.2만 |
|---|
| 2026.04.29 | ₩43,400 | ₩43,400 | ₩38,610 | ₩39,523 | -8.93% | 301.2만 |
|---|
| 2026.04.28 | ₩42,474 | ₩44,084 | ₩40,314 | ₩43,400 | +2.18% | 278.1만 |
|---|
| 2026.04.27 | ₩46,150 | ₩48,967 | ₩44,554 | ₩45,412 | -1.60% | 287.1만 |
|---|
| 2026.04.24 | ₩49,638 | ₩49,880 | ₩45,345 | ₩46,445 | -6.43% | 236.2만 |
|---|
| 2026.04.23 | ₩49,303 | ₩52,174 | ₩46,821 | ₩47,290 | -4.08% | 402.8만 |
|---|
| 2026.04.22 | ₩49,115 | ₩53,381 | ₩49,088 | ₩51,261 | +4.37% | 736만 |
|---|
| 2026.04.21 | ₩46,821 | ₩48,162 | ₩43,105 | ₩43,212 | -7.71% | 426.5만 |
|---|
| 2026.04.20 | ₩42,555 | ₩47,218 | ₩41,642 | ₩47,116 | +10.72% | 342.4만 |
|---|
| 2026.04.17 | ₩38,986 | ₩48,028 | ₩38,610 | ₩44,822 | +14.97% | 823.6만 |
|---|
| 2026.04.16 | ₩33,633 | ₩36,450 | ₩31,795 | ₩36,316 | +7.98% | 523.7만 |
|---|
| 2026.04.15 | ₩31,996 | ₩33,801 | ₩30,856 | ₩33,767 | +5.53% | 740.9만 |
|---|
| 2026.04.14 | ₩31,312 | ₩33,781 | ₩30,588 | ₩31,071 | -0.77% | 423.7만 |
|---|
| 2026.04.13 | ₩26,442 | ₩28,911 | ₩25,798 | ₩28,871 | +9.18% | 344.8만 |
|---|
| 2026.04.10 | ₩27,972 | ₩28,830 | ₩26,791 | ₩27,288 | -2.45% | 282.2만 |
|---|
| 2026.04.09 | ₩27,006 | ₩28,897 | ₩26,174 | ₩27,489 | +1.79% | 668.6만 |
|---|
| 2026.04.08 | ₩29,434 | ₩29,783 | ₩26,377 | ₩27,234 | -7.47% | 394.9만 |
|---|
| 2026.04.07 | ₩26,147 | ₩26,691 | ₩24,316 | ₩25,463 | -2.62% | 324.1만 |
|---|
| 2026.04.06 | ₩25,785 | ₩27,422 | ₩25,329 | ₩27,127 | +5.20% | 310.9만 |
|---|
| 2026.04.02 | ₩24,001 | ₩25,154 | ₩22,605 | ₩24,028 | +0.11% | 295.7만 |
|---|
| 2026.04.01 | ₩26,711 | ₩26,724 | ₩24,725 | ₩25,289 | -5.32% | 453.5만 |
|---|
| 2026.03.31 | ₩25,463 | ₩26,375 | ₩23,303 | ₩26,228 | +3.00% | 426.1만 |
|---|
| 2026.03.30 | ₩28,213 | ₩28,602 | ₩24,578 | ₩24,819 | -12.03% | 245만 |
|---|
| 2026.03.27 | ₩28,589 | ₩28,867 | ₩25,892 | ₩26,818 | -6.19% | 318.3만 |
|---|
| 2026.03.26 | ₩31,768 | ₩32,868 | ₩29,863 | ₩29,984 | -5.62% | 190.6만 |
|---|
| 2026.03.25 | ₩33,579 | ₩35,122 | ₩31,876 | ₩32,922 | -1.96% | 235.5만 |
|---|
| 2026.03.24 | ₩32,828 | ₩33,419 | ₩30,735 | ₩31,634 | -3.64% | 206.2만 |
|---|
| 2026.03.23 | ₩32,801 | ₩33,405 | ₩30,709 | ₩32,546 | -0.78% | 369.6만 |
|---|
| 2026.03.20 | ₩33,318 | ₩33,325 | ₩30,749 | ₩31,460 | -5.58% | 326.9만 |
|---|
| 2026.03.19 | ₩31,192 | ₩33,499 | ₩30,293 | ₩32,681 | +4.77% | 308만 |
|---|
| 2026.03.18 | ₩36,222 | ₩37,161 | ₩33,808 | ₩33,808 | -6.67% | 1008.6만 |
|---|
| 2026.03.17 | ₩36,759 | ₩40,113 | ₩36,491 | ₩38,906 | +5.84% | 1276.2만 |
|---|
| 2026.03.16 | ₩36,491 | ₩37,966 | ₩35,552 | ₩37,564 | +2.94% | 1249.1만 |
|---|
| 2026.03.13 | ₩35,820 | ₩37,430 | ₩33,271 | ₩33,808 | -5.62% | 1549.7만 |
|---|
| 2026.03.12 | ₩32,667 | ₩33,539 | ₩30,856 | ₩32,734 | +0.21% | 1128만 |
|---|
| 2026.03.11 | ₩34,076 | ₩35,417 | ₩31,795 | ₩33,271 | -2.36% | 1145.4만 |
|---|
| 2026.03.10 | ₩35,149 | ₩35,417 | ₩32,198 | ₩33,405 | -4.96% | 1022.9만 |
|---|
| 2026.03.09 | ₩32,399 | ₩34,344 | ₩31,929 | ₩33,673 | +3.93% | 834.5만 |
|---|
| 2026.03.06 | ₩31,862 | ₩32,600 | ₩30,319 | ₩31,124 | -2.32% | 862.2만 |
|---|
| 2026.03.05 | ₩37,027 | ₩37,765 | ₩33,539 | ₩34,478 | -6.88% | 987.1만 |
|---|
| 2026.03.04 | ₩36,558 | ₩39,308 | ₩35,820 | ₩37,698 | +3.12% | 1030.1만 |
|---|
| 2026.03.03 | ₩31,594 | ₩33,271 | ₩28,978 | ₩31,259 | -1.06% | 910.1만 |
|---|
| 2026.03.02 | ₩29,783 | ₩35,015 | ₩29,783 | ₩33,673 | +13.06% | 995.8만 |
|---|
| 2026.02.27 | ₩29,850 | ₩30,856 | ₩29,380 | ₩30,185 | +1.12% | 539.2만 |
|---|
| 2026.02.26 | ₩32,198 | ₩33,137 | ₩29,649 | ₩31,929 | -0.83% | 746.7만 |
|---|
| 2026.02.25 | ₩30,521 | ₩34,210 | ₩30,051 | ₩33,137 | +8.57% | 899.4만 |
|---|
| 2026.02.24 | ₩26,898 | ₩29,112 | ₩25,490 | ₩28,173 | +4.74% | 680.6만 |
|---|
| 2026.02.23 | ₩29,850 | ₩30,990 | ₩27,368 | ₩27,905 | -6.52% | 717.9만 |
|---|
| 2026.02.20 | ₩31,124 | ₩33,794 | ₩30,521 | ₩31,259 | +0.43% | 722.7만 |
|---|
| 2026.02.19 | ₩27,838 | ₩30,856 | ₩27,100 | ₩30,588 | +9.88% | 838.5만 |
|---|
| 2026.02.18 | ₩29,917 | ₩32,064 | ₩28,106 | ₩28,710 | -4.04% | 663.2만 |
|---|
| 2026.02.17 | ₩30,588 | ₩32,064 | ₩28,978 | ₩30,319 | -0.88% | 718만 |
|---|
| 2026.02.13 | ₩29,917 | ₩33,673 | ₩29,246 | ₩32,868 | +9.87% | 910.1만 |
|---|
| 2026.02.12 | ₩30,185 | ₩30,722 | ₩27,033 | ₩28,039 | -7.11% | 637.1만 |
|---|
| 2026.02.11 | ₩33,405 | ₩33,539 | ₩28,575 | ₩29,515 | -11.65% | 807.5만 |
|---|
| 2026.02.10 | ₩33,432 | ₩36,357 | ₩32,936 | ₩33,137 | -0.88% | 815.6만 |
|---|
| 2026.02.09 | ₩30,346 | ₩36,491 | ₩29,246 | ₩35,820 | +18.04% | 1260.6만 |
|---|
| 2026.02.06 | ₩25,892 | ₩34,478 | ₩25,691 | ₩34,076 | +31.61% | 1214.5만 |
|---|
| 2026.02.05 | ₩29,515 | ₩30,454 | ₩21,063 | ₩22,404 | -24.09% | 1203만 |
|---|
| 2026.02.04 | ₩34,881 | ₩35,163 | ₩29,917 | ₩34,210 | -1.92% | 797.1만 |
|---|
| 2026.02.03 | ₩40,650 | ₩40,650 | ₩32,868 | ₩36,625 | -9.90% | 827.4만 |
|---|
| 2026.02.02 | ₩40,381 | ₩45,479 | ₩39,308 | ₩40,381 | 0.00% | 700.7만 |
|---|
| 2026.01.30 | ₩40,918 | ₩47,492 | ₩40,650 | ₩46,552 | +13.77% | 629.8만 |
|---|
| 2026.01.29 | ₩51,382 | ₩51,382 | ₩40,381 | ₩42,796 | -16.71% | 801.9만 |
|---|
| 2026.01.28 | ₩57,352 | ₩58,090 | ₩52,187 | ₩53,126 | -7.37% | 504.4만 |
|---|
| 2026.01.27 | ₩54,401 | ₩55,407 | ₩52,321 | ₩55,273 | +1.60% | 487.4만 |
|---|
| 2026.01.26 | ₩53,931 | ₩57,017 | ₩53,394 | ₩54,736 | +1.49% | 364.1만 |
|---|
| 2026.01.23 | ₩55,139 | ₩60,639 | ₩53,529 | ₩56,480 | +2.43% | 481.1만 |
|---|
| 2026.01.22 | ₩57,285 | ₩57,755 | ₩54,199 | ₩55,273 | -3.51% | 393.7만 |
|---|
| 2026.01.21 | ₩55,675 | ₩58,492 | ₩51,919 | ₩57,419 | +3.13% | 491.5만 |
|---|
| 2026.01.20 | ₩58,492 | ₩58,895 | ₩53,931 | ₩55,004 | -5.96% | 615.6만 |
|---|
| 2026.01.16 | ₩63,725 | ₩65,200 | ₩60,505 | ₩65,200 | +2.32% | 364.8만 |
|---|
| 2026.01.15 | ₩69,627 | ₩69,627 | ₩62,651 | ₩63,054 | -9.44% | 549.1만 |
|---|
| 2026.01.14 | ₩69,359 | ₩78,066 | ₩67,454 | ₩69,762 | +0.58% | 827.2만 |
|---|
| 2026.01.13 | ₩59,163 | ₩65,737 | ₩57,822 | ₩65,066 | +9.98% | 605만 |
|---|
| 2026.01.12 | ₩53,529 | ₩58,627 | ₩52,590 | ₩57,553 | +7.52% | 466.9만 |
|---|
| 2026.01.09 | ₩61,109 | ₩61,444 | ₩52,992 | ₩54,334 | -11.09% | 634만 |
|---|
| 2026.01.08 | ₩55,474 | ₩64,060 | ₩53,797 | ₩61,310 | +10.52% | 669.8만 |
|---|
| 2026.01.07 | ₩59,096 | ₩63,725 | ₩55,608 | ₩57,822 | -2.16% | 638.9만 |
|---|
| 2026.01.06 | ₩61,712 | ₩61,846 | ₩52,455 | ₩55,407 | -10.22% | 591.3만 |
|---|
| 2026.01.05 | ₩59,297 | ₩62,383 | ₩57,553 | ₩60,102 | +1.36% | 512.7만 |
|---|
| 2026.01.02 | ₩53,394 | ₩57,419 | ₩50,041 | ₩54,870 | +2.76% | 480.6만 |
|---|
| 2025.12.31 | ₩54,468 | ₩55,004 | ₩51,114 | ₩51,650 | -5.17% | 349.9만 |
|---|
| 2025.12.30 | ₩54,468 | ₩56,883 | ₩53,260 | ₩54,065 | -0.74% | 339만 |
|---|
| 2025.12.29 | ₩55,675 | ₩59,432 | ₩53,931 | ₩53,931 | -3.13% | 363.9만 |
|---|
| 2025.12.26 | ₩57,553 | ₩57,553 | ₩53,260 | ₩56,480 | -1.86% | 241.4만 |
|---|
| 2025.12.24 | ₩55,541 | ₩57,151 | ₩54,065 | ₩56,748 | +2.17% | 145.7만 |
|---|
| 2025.12.23 | ₩59,432 | ₩59,767 | ₩55,273 | ₩56,212 | -5.42% | 368.5만 |
|---|
| 2025.12.22 | ₩64,664 | ₩65,737 | ₩60,639 | ₩61,176 | -5.39% | 325.8만 |
|---|
| 2025.12.19 | ₩60,505 | ₩63,590 | ₩59,163 | ₩61,176 | +1.11% | 342.2만 |
|---|
| 2025.12.18 | ₩63,859 | ₩65,133 | ₩56,346 | ₩56,883 | -10.92% | 395.7만 |
|---|
| 2025.12.17 | ₩64,127 | ₩66,743 | ₩58,358 | ₩58,627 | -8.58% | 386.9만 |
|---|
| 2025.12.16 | ₩62,383 | ₩66,944 | ₩60,035 | ₩63,859 | +2.37% | 397.7만 |
|---|
| 2025.12.15 | ₩71,372 | ₩71,774 | ₩58,895 | ₩60,102 | -15.79% | 490.6만 |
|---|
| 2025.12.12 | ₩77,543 | ₩79,287 | ₩71,774 | ₩71,774 | -7.44% | 281.3만 |
|---|
| 2025.12.11 | ₩74,994 | ₩78,079 | ₩67,749 | ₩77,945 | +3.94% | 495.2만 |
|---|
| 2025.12.10 | ₩83,311 | ₩84,787 | ₩77,020 | ₩79,018 | -5.15% | 412.4만 |
|---|
| 2025.12.09 | ₩76,604 | ₩91,093 | ₩75,262 | ₩82,909 | +8.23% | 512만 |
|---|
| 2025.12.08 | ₩77,274 | ₩80,092 | ₩73,921 | ₩78,616 | +1.74% | 278만 |
|---|
| 2025.12.05 | ₩78,549 | ₩80,226 | ₩72,445 | ₩74,860 | -4.70% | 447.9만 |
|---|
| 2025.12.04 | ₩81,433 | ₩85,592 | ₩77,878 | ₩81,031 | -0.49% | 373.8만 |
|---|
| 2025.12.03 | ₩79,018 | ₩84,988 | ₩75,262 | ₩83,177 | +5.26% | 526.6만 |
|---|
| 2025.12.02 | ₩74,457 | ₩82,909 | ₩73,786 | ₩77,274 | +3.78% | 585.1만 |
|---|
| 2025.12.01 | ₩66,810 | ₩69,949 | ₩56,346 | ₩69,359 | +3.82% | 628.5만 |
|---|
| 2025.11.28 | ₩79,153 | ₩82,909 | ₩72,579 | ₩74,189 | -6.27% | 342.2만 |
|---|
| 2025.11.26 | ₩71,640 | ₩77,409 | ₩68,420 | ₩73,384 | +2.43% | 358.4만 |
|---|
| 2025.11.25 | ₩72,042 | ₩74,457 | ₩66,274 | ₩70,432 | -2.23% | 342.2만 |
|---|
| 2025.11.24 | ₩70,701 | ₩77,006 | ₩65,885 | ₩76,469 | +8.16% | 316.3만 |
|---|
| 2025.11.21 | ₩71,506 | ₩78,549 | ₩66,005 | ₩69,627 | -2.63% | 492.6만 |
|---|
| 2025.11.20 | ₩89,214 | ₩90,086 | ₩70,432 | ₩75,665 | -15.19% | 429.1만 |
|---|
| 2025.11.19 | ₩100,215 | ₩101,356 | ₩79,287 | ₩83,848 | -16.33% | 444.6만 |
|---|
| 2025.11.18 | ₩95,050 | ₩111,484 | ₩94,554 | ₩104,642 | +10.09% | 290.8만 |
|---|
| 2025.11.17 | ₩95,386 | ₩102,496 | ₩88,141 | ₩93,910 | -1.55% | 219.3만 |
|---|
| 2025.11.14 | ₩99,142 | ₩107,540 | ₩92,971 | ₩98,203 | -0.95% | 267.6만 |
|---|
| 2025.11.13 | ₩124,900 | ₩127,181 | ₩106,252 | ₩107,594 | -13.86% | 155.7만 |
|---|
| 2025.11.12 | ₩136,706 | ₩137,377 | ₩120,138 | ₩125,705 | -8.05% | 118.1만 |
|---|
| 2025.11.11 | ₩139,657 | ₩143,078 | ₩133,352 | ₩133,620 | -4.32% | 70.8만 |
|---|
| 2025.11.10 | ₩156,159 | ₩156,293 | ₩137,779 | ₩142,877 | -8.51% | 136.9만 |
|---|
| 2025.11.07 | ₩123,492 | ₩148,646 | ₩120,205 | ₩146,768 | +18.85% | 163만 |
|---|
| 2025.11.06 | ₩160,720 | ₩160,854 | ₩138,718 | ₩141,401 | -12.02% | 135.2만 |
|---|
| 2025.11.05 | ₩158,574 | ₩164,812 | ₩154,750 | ₩164,342 | +3.64% | 88.3만 |
|---|
| 2025.11.04 | ₩165,818 | ₩169,977 | ₩153,274 | ₩154,817 | -6.63% | 125.4만 |
|---|
| 2025.11.03 | ₩178,161 | ₩186,706 | ₩172,258 | ₩178,697 | +0.30% | 100.4만 |
|---|
| 2025.10.31 | ₩186,210 | ₩194,863 | ₩177,758 | ₩186,076 | -0.07% | 103.6만 |
|---|
| 2025.10.30 | ₩188,491 | ₩190,771 | ₩166,556 | ₩166,623 | -11.60% | 124.8만 |
|---|
| 2025.10.29 | ₩210,358 | ₩212,639 | ₩194,796 | ₩196,808 | -6.44% | 82.5만 |
|---|
| 2025.10.28 | ₩226,859 | ₩229,811 | ₩209,956 | ₩210,895 | -7.04% | 69.4만 |
|---|
| 2025.10.27 | ₩233,299 | ₩233,836 | ₩223,908 | ₩228,067 | -2.24% | 57.4만 |
|---|
| 2025.10.24 | ₩220,688 | ₩222,701 | ₩213,712 | ₩217,871 | -1.28% | 73.4만 |
|---|
| 2025.10.23 | ₩213,310 | ₩218,273 | ₩203,650 | ₩211,968 | -0.63% | 95.5만 |
|---|
| 2025.10.22 | ₩227,396 | ₩233,956 | ₩200,296 | ₩207,004 | -8.97% | 93.3만 |
|---|
| 2025.10.21 | ₩227,933 | ₩246,916 | ₩224,646 | ₩240,409 | +5.47% | 64.6만 |
|---|
| 2025.10.20 | ₩233,701 | ₩247,117 | ₩229,408 | ₩232,360 | -0.57% | 64.3만 |
|---|
| 2025.10.17 | ₩206,333 | ₩226,725 | ₩205,931 | ₩222,164 | +7.67% | 88.2만 |
|---|
| 2025.10.16 | ₩239,202 | ₩241,751 | ₩211,297 | ₩213,846 | -10.60% | 104만 |
|---|
| 2025.10.15 | ₩244,837 | ₩253,932 | ₩231,153 | ₩234,372 | -4.27% | 77.3만 |
|---|
| 2025.10.14 | ₩241,617 | ₩261,472 | ₩236,116 | ₩241,080 | -0.22% | 71.7만 |
|---|
| 2025.10.13 | ₩252,349 | ₩267,241 | ₩243,361 | ₩266,436 | +5.58% | 64.5만 |
|---|
| 2025.10.10 | ₩280,388 | ₩281,327 | ₩246,849 | ₩249,532 | -11.00% | 116.8만 |
|---|