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 | ₩24,478 | ₩25,602 | ₩23,261 | ₩24,425 | -0.22% | 624.9만 |
| 2026.10.08 | ₩23,194 | ₩24,258 | ₩22,297 | ₩23,582 | +1.67% | 900.6만 |
| 2026.10.07 | ₩25,709 | ₩25,966 | ₩23,950 | ₩24,198 | -5.88% | 876.4만 |
| 2026.10.06 | ₩28,424 | ₩29,450 | ₩27,568 | ₩28,050 | -1.32% | 491.5만 |
| 2026.10.05 | ₩28,037 | ₩28,585 | ₩26,592 | ₩27,996 | -0.14% | 674.2만 |
| 2026.10.02 | ₩28,572 | ₩29,949 | ₩25,182 | ₩26,512 | -7.21% | 922.4만 |
| 2026.10.01 | ₩24,492 | ₩27,100 | ₩24,291 | ₩26,752 | +9.23% | 695.7만 |
| 2026.09.30 | ₩26,859 | ₩27,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,452 |
| -8.96% |
| 847.7만 |
| 2026.09.29 | ₩27,201 | ₩27,274 | ₩24,211 | ₩24,947 | -8.29% | 627.6만 |
|---|
| 2026.09.28 | ₩26,023 | ₩27,287 | ₩25,134 | ₩25,803 | -0.85% | 648.3만 |
|---|
| 2026.09.25 | ₩27,582 | ₩27,622 | ₩25,689 | ₩26,311 | -4.61% | 558.2만 |
|---|
| 2026.09.24 | ₩27,154 | ₩28,518 | ₩26,231 | ₩27,368 | +0.79% | 820.9만 |
|---|
| 2026.09.23 | ₩29,307 | ₩30,143 | ₩27,435 | ₩27,608 | -5.80% | 779.4만 |
|---|
| 2026.09.22 | ₩29,488 | ₩30,748 | ₩29,374 | ₩29,428 | -0.20% | 559만 |
|---|
| 2026.09.21 | ₩28,545 | ₩30,137 | ₩28,525 | ₩29,829 | +4.50% | 1110.8만 |
|---|
| 2026.09.18 | ₩20,011 | ₩25,107 | ₩20,011 | ₩25,054 | +25.20% | 1156.7만 |
|---|
| 2026.09.17 | ₩18,312 | ₩19,248 | ₩17,717 | ₩18,914 | +3.29% | 763.8만 |
|---|
| 2026.09.16 | ₩18,292 | ₩18,459 | ₩16,493 | ₩17,322 | -5.30% | 913.9만 |
|---|
| 2026.09.15 | ₩18,927 | ₩19,462 | ₩17,028 | ₩18,245 | -3.60% | 1036.6만 |
|---|
| 2026.09.14 | ₩18,753 | ₩20,613 | ₩18,693 | ₩20,452 | +9.06% | 941.9만 |
|---|
| 2026.09.11 | ₩18,687 | ₩20,720 | ₩18,312 | ₩18,740 | +0.29% | 903.1만 |
|---|
| 2026.09.10 | ₩18,085 | ₩19,074 | ₩17,657 | ₩18,125 | +0.22% | 649.6만 |
|---|
| 2026.09.09 | ₩22,071 | ₩22,139 | ₩19,329 | ₩19,342 | -12.36% | 873.9만 |
|---|
| 2026.09.08 | ₩20,880 | ₩21,389 | ₩20,171 | ₩20,532 | -1.67% | 676.2만 |
|---|
| 2026.09.04 | ₩20,753 | ₩23,020 | ₩20,680 | ₩22,459 | +8.22% | 833.8만 |
|---|
| 2026.09.03 | ₩18,526 | ₩23,234 | ₩18,406 | ₩23,181 | +25.13% | 1308.4만 |
|---|
| 2026.09.02 | ₩17,229 | ₩17,590 | ₩16,680 | ₩17,175 | -0.31% | 652만 |
|---|
| 2026.09.01 | ₩18,673 | ₩19,208 | ₩17,283 | ₩17,670 | -5.37% | 901.9만 |
|---|
| 2026.08.31 | ₩18,860 | ₩20,252 | ₩18,058 | ₩20,158 | +6.88% | 658.6만 |
|---|
| 2026.08.28 | ₩20,666 | ₩21,268 | ₩18,205 | ₩18,553 | -10.23% | 1129.5만 |
|---|
| 2026.08.27 | ₩18,700 | ₩22,425 | ₩18,044 | ₩21,723 | +16.17% | 1186.7만 |
|---|
| 2026.08.26 | ₩17,697 | ₩18,376 | ₩17,015 | ₩17,670 | -0.15% | 675만 |
|---|
| 2026.08.25 | ₩16,573 | ₩19,315 | ₩16,386 | ₩18,780 | +13.32% | 1054.3만 |
|---|
| 2026.08.24 | ₩17,376 | ₩19,061 | ₩16,693 | ₩17,590 | +1.23% | 1263.7만 |
|---|
| 2026.08.21 | ₩16,801 | ₩17,362 | ₩15,771 | ₩16,653 | -0.88% | 1729.9만 |
|---|
| 2026.08.20 | ₩15,082 | ₩15,195 | ₩13,884 | ₩14,874 | -1.37% | 1701.2만 |
|---|
| 2026.08.19 | ₩10,714 | ₩13,456 | ₩10,688 | ₩12,881 | +20.22% | 1523.1만 |
|---|
| 2026.08.18 | ₩11,062 | ₩11,490 | ₩10,340 | ₩10,447 | -5.56% | 683.6만 |
|---|
| 2026.08.17 | ₩10,527 | ₩11,697 | ₩10,474 | ₩11,490 | +9.15% | 657.5만 |
|---|
| 2026.08.14 | ₩10,915 | ₩10,955 | ₩10,179 | ₩10,460 | -4.17% | 993.6만 |
|---|
| 2026.08.13 | ₩10,902 | ₩11,865 | ₩10,799 | ₩11,463 | +5.15% | 982.1만 |
|---|
| 2026.08.12 | ₩11,490 | ₩11,651 | ₩10,888 | ₩10,955 | -4.66% | 530만 |
|---|
| 2026.08.11 | ₩11,557 | ₩11,998 | ₩11,029 | ₩11,249 | -2.66% | 599.4만 |
|---|
| 2026.08.10 | ₩12,099 | ₩12,393 | ₩11,296 | ₩11,544 | -4.59% | 713.5만 |
|---|
| 2026.08.07 | ₩12,547 | ₩13,517 | ₩11,457 | ₩12,212 | -2.67% | 1233.5만 |
|---|
| 2026.08.06 | ₩11,310 | ₩11,851 | ₩11,156 | ₩11,490 | +1.60% | 357만 |
|---|
| 2026.08.05 | ₩11,744 | ₩12,052 | ₩11,336 | ₩11,851 | +0.91% | 519.1만 |
|---|
| 2026.08.04 | ₩10,848 | ₩11,788 | ₩10,728 | ₩11,718 | +8.01% | 415.6만 |
|---|
| 2026.08.03 | ₩10,393 | ₩11,336 | ₩10,179 | ₩11,049 | +6.31% | 437.5만 |
|---|
| 2026.07.31 | ₩11,142 | ₩11,176 | ₩9,751 | ₩10,754 | -3.48% | 953.8만 |
|---|
| 2026.07.30 | ₩11,209 | ₩11,905 | ₩11,042 | ₩11,758 | +4.89% | 576.8만 |
|---|
| 2026.07.29 | ₩11,504 | ₩12,413 | ₩10,808 | ₩10,808 | -6.05% | 686.6만 |
|---|
| 2026.07.28 | ₩11,263 | ₩12,032 | ₩10,754 | ₩11,477 | +1.90% | 556.8만 |
|---|
| 2026.07.27 | ₩11,169 | ₩12,212 | ₩11,062 | ₩12,092 | +8.26% | 674.5만 |
|---|
| 2026.07.24 | ₩10,848 | ₩10,975 | ₩10,086 | ₩10,514 | -3.08% | 639.4만 |
|---|
| 2026.07.23 | ₩11,851 | ₩11,972 | ₩10,688 | ₩11,022 | -7.00% | 791.2만 |
|---|
| 2026.07.22 | ₩12,681 | ₩13,121 | ₩12,146 | ₩12,600 | -0.63% | 538.2만 |
|---|
| 2026.07.21 | ₩12,988 | ₩13,804 | ₩12,647 | ₩13,149 | +1.24% | 653.5만 |
|---|
| 2026.07.20 | ₩11,570 | ₩12,814 | ₩11,423 | ₩12,105 | +4.62% | 583.2만 |
|---|
| 2026.07.17 | ₩10,540 | ₩11,671 | ₩10,273 | ₩11,423 | +8.38% | 582.8만 |
|---|
| 2026.07.16 | ₩11,718 | ₩11,878 | ₩11,109 | ₩11,249 | -4.00% | 688.2만 |
|---|
| 2026.07.15 | ₩12,681 | ₩13,229 | ₩11,851 | ₩12,119 | -4.43% | 715.9만 |
|---|
| 2026.07.14 | ₩11,504 | ₩12,266 | ₩11,223 | ₩12,146 | +5.58% | 715.8만 |
|---|
| 2026.07.13 | ₩10,754 | ₩11,249 | ₩10,393 | ₩10,888 | +1.24% | 620.7만 |
|---|
| 2026.07.10 | ₩12,500 | ₩12,841 | ₩11,183 | ₩11,504 | -7.97% | 721.1만 |
|---|
| 2026.07.09 | ₩11,343 | ₩12,045 | ₩11,102 | ₩11,356 | +0.12% | 710만 |
|---|
| 2026.07.08 | ₩11,336 | ₩11,637 | ₩10,835 | ₩11,356 | +0.18% | 850.4만 |
|---|
| 2026.07.07 | ₩13,109 | ₩13,858 | ₩12,146 | ₩12,266 | -6.43% | 989.6만 |
|---|
| 2026.07.06 | ₩11,731 | ₩14,152 | ₩11,570 | ₩13,176 | +12.31% | 1198.4만 |
|---|
| 2026.07.02 | ₩12,921 | ₩13,978 | ₩12,400 | ₩13,149 | +1.76% | 1315.3만 |
|---|
| 2026.07.01 | ₩10,059 | ₩12,574 | ₩9,765 | ₩11,410 | +13.43% | 1328.3만 |
|---|
| 2026.06.30 | ₩9,758 | ₩10,256 | ₩9,096 | ₩9,952 | +1.99% | 1466만 |
|---|
| 2026.06.29 | ₩9,832 | ₩11,724 | ₩9,176 | ₩11,343 | +15.37% | 1187만 |
|---|
| 2026.06.26 | ₩9,296 | ₩10,300 | ₩8,989 | ₩9,042 | -2.73% | 929.6만 |
|---|
| 2026.06.25 | ₩12,172 | ₩12,172 | ₩9,711 | ₩9,805 | -19.45% | 1157.2만 |
|---|
| 2026.06.24 | ₩14,500 | ₩14,580 | ₩11,530 | ₩12,052 | -16.88% | 1253.1만 |
|---|
| 2026.06.23 | ₩15,650 | ₩16,025 | ₩14,754 | ₩14,834 | -5.21% | 431.5만 |
|---|
| 2026.06.22 | ₩18,633 | ₩19,864 | ₩15,918 | ₩16,613 | -10.84% | 466.7만 |
|---|
| 2026.06.18 | ₩19,141 | ₩19,195 | ₩16,051 | ₩17,496 | -8.60% | 715.3만 |
|---|
| 2026.06.17 | ₩21,108 | ₩21,913 | ₩18,901 | ₩18,927 | -10.33% | 472.4만 |
|---|
| 2026.06.16 | ₩23,408 | ₩24,345 | ₩21,001 | ₩21,068 | -10.00% | 320.9만 |
|---|
| 2026.06.15 | ₩24,933 | ₩25,950 | ₩23,970 | ₩24,117 | -3.27% | 421.7만 |
|---|
| 2026.06.12 | ₩20,178 | ₩23,255 | ₩19,395 | ₩21,643 | +7.26% | 396.8만 |
|---|
| 2026.06.11 | ₩19,128 | ₩20,720 | ₩18,178 | ₩20,372 | +6.50% | 505.8만 |
|---|
| 2026.06.10 | ₩19,195 | ₩20,666 | ₩18,847 | ₩18,847 | -1.81% | 367.6만 |
|---|
| 2026.06.09 | ₩21,589 | ₩22,552 | ₩18,473 | ₩19,489 | -9.73% | 557.2만 |
|---|
| 2026.06.08 | ₩22,666 | ₩23,796 | ₩21,790 | ₩23,154 | +2.15% | 366.9만 |
|---|
| 2026.06.05 | ₩22,178 | ₩22,673 | ₩18,566 | ₩20,787 | -6.27% | 921.3만 |
|---|
| 2026.06.04 | ₩23,328 | ₩25,027 | ₩22,940 | ₩24,211 | +3.78% | 462.8만 |
|---|
| 2026.06.03 | ₩26,418 | ₩27,876 | ₩23,208 | ₩23,208 | -12.15% | 550.8만 |
|---|
| 2026.06.02 | ₩30,016 | ₩30,030 | ₩26,217 | ₩27,114 | -9.67% | 781.3만 |
|---|
| 2026.06.01 | ₩32,518 | ₩35,066 | ₩30,605 | ₩33,093 | +1.77% | 375.7만 |
|---|
| 2026.05.29 | ₩33,474 | ₩38,925 | ₩32,651 | ₩37,641 | +12.45% | 280.6만 |
|---|
| 2026.05.28 | ₩33,053 | ₩35,206 | ₩30,946 | ₩34,270 | +3.68% | 337.9만 |
|---|
| 2026.05.27 | ₩36,637 | ₩37,104 | ₩35,353 | ₩35,460 | -3.21% | 278.1만 |
|---|
| 2026.05.26 | ₩39,005 | ₩41,653 | ₩37,962 | ₩38,283 | -1.85% | 247.7만 |
|---|
| 2026.05.22 | ₩40,476 | ₩41,145 | ₩38,002 | ₩38,283 | -5.42% | 280.3만 |
|---|
| 2026.05.21 | ₩40,530 | ₩42,777 | ₩39,660 | ₩40,904 | +0.92% | 214.7만 |
|---|
| 2026.05.20 | ₩41,399 | ₩43,071 | ₩40,169 | ₩41,399 | 0.00% | 164.7만 |
|---|
| 2026.05.19 | ₩40,637 | ₩42,710 | ₩40,376 | ₩40,824 | +0.46% | 179.9만 |
|---|
| 2026.05.18 | ₩43,219 | ₩43,232 | ₩39,460 | ₩41,988 | -2.85% | 276.3만 |
|---|
| 2026.05.15 | ₩50,395 | ₩50,395 | ₩45,626 | ₩47,713 | -5.32% | 232만 |
|---|
| 2026.05.14 | ₩48,168 | ₩56,555 | ₩46,620 | ₩53,237 | +10.52% | 320.2만 |
|---|
| 2026.05.13 | ₩50,830 | ₩50,870 | ₩47,084 | ₩48,529 | -4.53% | 260만 |
|---|
| 2026.05.12 | ₩56,100 | ₩56,702 | ₩49,492 | ₩52,181 | -6.99% | 237.6만 |
|---|
| 2026.05.11 | ₩55,270 | ₩59,698 | ₩51,365 | ₩59,150 | +7.02% | 317.1만 |
|---|
| 2026.05.08 | ₩49,472 | ₩54,398 | ₩48,756 | ₩54,214 | +9.58% | 257.9만 |
|---|
| 2026.05.07 | ₩52,916 | ₩52,916 | ₩47,753 | ₩49,960 | -5.59% | 252.1만 |
|---|
| 2026.05.06 | ₩52,782 | ₩55,074 | ₩51,342 | ₩54,281 | +2.84% | 257.5만 |
|---|
| 2026.05.05 | ₩55,672 | ₩56,365 | ₩52,542 | ₩54,388 | -2.31% | 329.9만 |
|---|
| 2026.05.04 | ₩51,084 | ₩53,826 | ₩49,693 | ₩52,769 | +3.30% | 280.1만 |
|---|
| 2026.05.01 | ₩45,706 | ₩50,589 | ₩44,971 | ₩48,957 | +7.11% | 321.1만 |
|---|
| 2026.04.30 | ₩41,105 | ₩43,633 | ₩39,808 | ₩42,951 | +4.49% | 204.2만 |
|---|
| 2026.04.29 | ₩43,272 | ₩43,272 | ₩38,497 | ₩39,406 | -8.93% | 301.2만 |
|---|
| 2026.04.28 | ₩42,349 | ₩43,954 | ₩40,195 | ₩43,272 | +2.18% | 278.1만 |
|---|
| 2026.04.27 | ₩46,014 | ₩48,823 | ₩44,422 | ₩45,278 | -1.60% | 287.1만 |
|---|
| 2026.04.24 | ₩49,492 | ₩49,733 | ₩45,212 | ₩46,308 | -6.43% | 236.2만 |
|---|
| 2026.04.23 | ₩49,158 | ₩52,020 | ₩46,683 | ₩47,151 | -4.08% | 402.8만 |
|---|
| 2026.04.22 | ₩48,970 | ₩53,224 | ₩48,944 | ₩51,110 | +4.37% | 736만 |
|---|
| 2026.04.21 | ₩46,683 | ₩48,021 | ₩42,978 | ₩43,085 | -7.71% | 426.5만 |
|---|
| 2026.04.20 | ₩42,429 | ₩47,079 | ₩41,520 | ₩46,977 | +10.72% | 342.4만 |
|---|
| 2026.04.17 | ₩38,871 | ₩47,887 | ₩38,497 | ₩44,690 | +14.97% | 823.6만 |
|---|
| 2026.04.16 | ₩33,534 | ₩36,343 | ₩31,702 | ₩36,209 | +7.98% | 523.7만 |
|---|
| 2026.04.15 | ₩31,902 | ₩33,701 | ₩30,765 | ₩33,668 | +5.53% | 740.9만 |
|---|
| 2026.04.14 | ₩31,220 | ₩33,681 | ₩30,498 | ₩30,979 | -0.77% | 423.7만 |
|---|
| 2026.04.13 | ₩26,364 | ₩28,826 | ₩25,722 | ₩28,786 | +9.18% | 344.8만 |
|---|
| 2026.04.10 | ₩27,889 | ₩28,745 | ₩26,712 | ₩27,207 | -2.45% | 282.2만 |
|---|
| 2026.04.09 | ₩26,926 | ₩28,812 | ₩26,097 | ₩27,408 | +1.79% | 668.6만 |
|---|
| 2026.04.08 | ₩29,347 | ₩29,695 | ₩26,299 | ₩27,154 | -7.47% | 394.9만 |
|---|
| 2026.04.07 | ₩26,070 | ₩26,612 | ₩24,244 | ₩25,388 | -2.62% | 324.1만 |
|---|
| 2026.04.06 | ₩25,709 | ₩27,341 | ₩25,254 | ₩27,047 | +5.20% | 310.9만 |
|---|
| 2026.04.02 | ₩23,930 | ₩25,080 | ₩22,539 | ₩23,957 | +0.11% | 295.7만 |
|---|
| 2026.04.01 | ₩26,632 | ₩26,645 | ₩24,652 | ₩25,214 | -5.32% | 453.5만 |
|---|
| 2026.03.31 | ₩25,388 | ₩26,298 | ₩23,234 | ₩26,150 | +3.00% | 426.1만 |
|---|
| 2026.03.30 | ₩28,130 | ₩28,518 | ₩24,505 | ₩24,746 | -12.03% | 245만 |
|---|
| 2026.03.27 | ₩28,505 | ₩28,782 | ₩25,816 | ₩26,739 | -6.19% | 318.3만 |
|---|
| 2026.03.26 | ₩31,675 | ₩32,772 | ₩29,775 | ₩29,896 | -5.62% | 190.6만 |
|---|
| 2026.03.25 | ₩33,481 | ₩35,019 | ₩31,782 | ₩32,825 | -1.96% | 235.5만 |
|---|
| 2026.03.24 | ₩32,732 | ₩33,320 | ₩30,645 | ₩31,541 | -3.64% | 206.2만 |
|---|
| 2026.03.23 | ₩32,705 | ₩33,307 | ₩30,618 | ₩32,451 | -0.78% | 369.6만 |
|---|
| 2026.03.20 | ₩33,220 | ₩33,226 | ₩30,658 | ₩31,367 | -5.58% | 326.9만 |
|---|
| 2026.03.19 | ₩31,100 | ₩33,400 | ₩30,203 | ₩32,584 | +4.77% | 308만 |
|---|
| 2026.03.18 | ₩36,116 | ₩37,052 | ₩33,708 | ₩33,708 | -6.67% | 1008.6만 |
|---|
| 2026.03.17 | ₩36,651 | ₩39,995 | ₩36,383 | ₩38,791 | +5.84% | 1276.2만 |
|---|
| 2026.03.16 | ₩36,383 | ₩37,855 | ₩35,447 | ₩37,453 | +2.94% | 1249.1만 |
|---|
| 2026.03.13 | ₩35,714 | ₩37,320 | ₩33,173 | ₩33,708 | -5.62% | 1549.7만 |
|---|
| 2026.03.12 | ₩32,571 | ₩33,441 | ₩30,765 | ₩32,638 | +0.21% | 1128만 |
|---|
| 2026.03.11 | ₩33,976 | ₩35,313 | ₩31,702 | ₩33,173 | -2.36% | 1145.4만 |
|---|
| 2026.03.10 | ₩35,046 | ₩35,313 | ₩32,103 | ₩33,307 | -4.96% | 1022.9만 |
|---|
| 2026.03.09 | ₩32,304 | ₩34,243 | ₩31,835 | ₩33,574 | +3.93% | 834.5만 |
|---|
| 2026.03.06 | ₩31,768 | ₩32,504 | ₩30,230 | ₩31,033 | -2.32% | 862.2만 |
|---|
| 2026.03.05 | ₩36,918 | ₩37,654 | ₩33,441 | ₩34,377 | -6.88% | 987.1만 |
|---|
| 2026.03.04 | ₩36,450 | ₩39,192 | ₩35,714 | ₩37,587 | +3.12% | 1030.1만 |
|---|
| 2026.03.03 | ₩31,501 | ₩33,173 | ₩28,893 | ₩31,167 | -1.06% | 910.1만 |
|---|
| 2026.03.02 | ₩29,695 | ₩34,912 | ₩29,695 | ₩33,574 | +13.06% | 995.8만 |
|---|
| 2026.02.27 | ₩29,762 | ₩30,765 | ₩29,294 | ₩30,096 | +1.12% | 539.2만 |
|---|
| 2026.02.26 | ₩32,103 | ₩33,039 | ₩29,561 | ₩31,835 | -0.83% | 746.7만 |
|---|
| 2026.02.25 | ₩30,431 | ₩34,109 | ₩29,963 | ₩33,039 | +8.57% | 899.4만 |
|---|
| 2026.02.24 | ₩26,819 | ₩29,026 | ₩25,415 | ₩28,090 | +4.74% | 680.6만 |
|---|
| 2026.02.23 | ₩29,762 | ₩30,899 | ₩27,287 | ₩27,822 | -6.52% | 717.9만 |
|---|
| 2026.02.20 | ₩31,033 | ₩33,695 | ₩30,431 | ₩31,167 | +0.43% | 722.7만 |
|---|
| 2026.02.19 | ₩27,756 | ₩30,765 | ₩27,020 | ₩30,498 | +9.88% | 838.5만 |
|---|
| 2026.02.18 | ₩29,829 | ₩31,969 | ₩28,023 | ₩28,625 | -4.04% | 663.2만 |
|---|
| 2026.02.17 | ₩30,498 | ₩31,969 | ₩28,893 | ₩30,230 | -0.88% | 718만 |
|---|
| 2026.02.13 | ₩29,829 | ₩33,574 | ₩29,160 | ₩32,772 | +9.87% | 910.1만 |
|---|
| 2026.02.12 | ₩30,096 | ₩30,631 | ₩26,953 | ₩27,956 | -7.11% | 637.1만 |
|---|
| 2026.02.11 | ₩33,307 | ₩33,441 | ₩28,491 | ₩29,428 | -11.65% | 807.5만 |
|---|
| 2026.02.10 | ₩33,333 | ₩36,250 | ₩32,839 | ₩33,039 | -0.88% | 815.6만 |
|---|
| 2026.02.09 | ₩30,257 | ₩36,383 | ₩29,160 | ₩35,714 | +18.04% | 1260.6만 |
|---|
| 2026.02.06 | ₩25,816 | ₩34,377 | ₩25,615 | ₩33,976 | +31.61% | 1214.5만 |
|---|
| 2026.02.05 | ₩29,428 | ₩30,364 | ₩21,001 | ₩22,338 | -24.09% | 1203만 |
|---|
| 2026.02.04 | ₩34,778 | ₩35,059 | ₩29,829 | ₩34,109 | -1.92% | 797.1만 |
|---|
| 2026.02.03 | ₩40,530 | ₩40,530 | ₩32,772 | ₩36,517 | -9.90% | 827.4만 |
|---|
| 2026.02.02 | ₩40,262 | ₩45,345 | ₩39,192 | ₩40,262 | 0.00% | 700.7만 |
|---|
| 2026.01.30 | ₩40,797 | ₩47,352 | ₩40,530 | ₩46,415 | +13.77% | 629.8만 |
|---|
| 2026.01.29 | ₩51,231 | ₩51,231 | ₩40,262 | ₩42,670 | -16.71% | 801.9만 |
|---|
| 2026.01.28 | ₩57,183 | ₩57,919 | ₩52,033 | ₩52,970 | -7.37% | 504.4만 |
|---|
| 2026.01.27 | ₩54,240 | ₩55,244 | ₩52,167 | ₩55,110 | +1.60% | 487.4만 |
|---|
| 2026.01.26 | ₩53,772 | ₩56,849 | ₩53,237 | ₩54,575 | +1.49% | 364.1만 |
|---|
| 2026.01.23 | ₩54,976 | ₩60,460 | ₩53,371 | ₩56,314 | +2.43% | 481.1만 |
|---|
| 2026.01.22 | ₩57,116 | ₩57,585 | ₩54,040 | ₩55,110 | -3.51% | 393.7만 |
|---|
| 2026.01.21 | ₩55,511 | ₩58,320 | ₩51,766 | ₩57,250 | +3.13% | 491.5만 |
|---|
| 2026.01.20 | ₩58,320 | ₩58,722 | ₩53,772 | ₩54,842 | -5.96% | 615.6만 |
|---|
| 2026.01.16 | ₩63,537 | ₩65,008 | ₩60,327 | ₩65,008 | +2.32% | 364.8만 |
|---|
| 2026.01.15 | ₩69,422 | ₩69,422 | ₩62,467 | ₩62,868 | -9.44% | 549.1만 |
|---|
| 2026.01.14 | ₩69,155 | ₩77,836 | ₩67,256 | ₩69,556 | +0.58% | 827.2만 |
|---|
| 2026.01.13 | ₩58,989 | ₩65,543 | ₩57,651 | ₩64,875 | +9.98% | 605만 |
|---|
| 2026.01.12 | ₩53,371 | ₩58,454 | ₩52,435 | ₩57,384 | +7.52% | 466.9만 |
|---|
| 2026.01.09 | ₩60,929 | ₩61,263 | ₩52,836 | ₩54,174 | -11.09% | 634만 |
|---|
| 2026.01.08 | ₩55,311 | ₩63,871 | ₩53,639 | ₩61,129 | +10.52% | 669.8만 |
|---|
| 2026.01.07 | ₩58,922 | ₩63,537 | ₩55,444 | ₩57,651 | -2.16% | 638.9만 |
|---|
| 2026.01.06 | ₩61,531 | ₩61,664 | ₩52,301 | ₩55,244 | -10.22% | 591.3만 |
|---|
| 2026.01.05 | ₩59,123 | ₩62,199 | ₩57,384 | ₩59,925 | +1.36% | 512.7만 |
|---|
| 2026.01.02 | ₩53,237 | ₩57,250 | ₩49,893 | ₩54,709 | +2.76% | 480.6만 |
|---|
| 2025.12.31 | ₩54,307 | ₩54,842 | ₩50,963 | ₩51,498 | -5.17% | 349.9만 |
|---|
| 2025.12.30 | ₩54,307 | ₩56,715 | ₩53,104 | ₩53,906 | -0.74% | 339만 |
|---|
| 2025.12.29 | ₩55,511 | ₩59,257 | ₩53,772 | ₩53,772 | -3.13% | 363.9만 |
|---|
| 2025.12.26 | ₩57,384 | ₩57,384 | ₩53,104 | ₩56,314 | -1.86% | 241.4만 |
|---|
| 2025.12.24 | ₩55,377 | ₩56,983 | ₩53,906 | ₩56,581 | +2.17% | 145.7만 |
|---|
| 2025.12.23 | ₩59,257 | ₩59,591 | ₩55,110 | ₩56,046 | -5.42% | 368.5만 |
|---|
| 2025.12.22 | ₩64,473 | ₩65,543 | ₩60,460 | ₩60,995 | -5.39% | 325.8만 |
|---|
| 2025.12.19 | ₩60,327 | ₩63,403 | ₩58,989 | ₩60,995 | +1.11% | 342.2만 |
|---|
| 2025.12.18 | ₩63,671 | ₩64,941 | ₩56,180 | ₩56,715 | -10.92% | 395.7만 |
|---|
| 2025.12.17 | ₩63,938 | ₩66,547 | ₩58,186 | ₩58,454 | -8.58% | 386.9만 |
|---|
| 2025.12.16 | ₩62,199 | ₩66,747 | ₩59,858 | ₩63,671 | +2.37% | 397.7만 |
|---|
| 2025.12.15 | ₩71,161 | ₩71,563 | ₩58,722 | ₩59,925 | -15.79% | 490.6만 |
|---|
| 2025.12.12 | ₩77,314 | ₩79,053 | ₩71,563 | ₩71,563 | -7.44% | 281.3만 |
|---|
| 2025.12.11 | ₩74,773 | ₩77,849 | ₩67,550 | ₩77,716 | +3.94% | 495.2만 |
|---|
| 2025.12.10 | ₩83,066 | ₩84,538 | ₩76,793 | ₩78,786 | -5.15% | 412.4만 |
|---|
| 2025.12.09 | ₩76,378 | ₩90,824 | ₩75,040 | ₩82,665 | +8.23% | 512만 |
|---|
| 2025.12.08 | ₩77,047 | ₩79,856 | ₩73,703 | ₩78,385 | +1.74% | 278만 |
|---|
| 2025.12.05 | ₩78,318 | ₩79,990 | ₩72,231 | ₩74,639 | -4.70% | 447.9만 |
|---|
| 2025.12.04 | ₩81,194 | ₩85,340 | ₩77,649 | ₩80,792 | -0.49% | 373.8만 |
|---|
| 2025.12.03 | ₩78,786 | ₩84,738 | ₩75,040 | ₩82,932 | +5.26% | 526.6만 |
|---|
| 2025.12.02 | ₩74,238 | ₩82,665 | ₩73,569 | ₩77,047 | +3.78% | 585.1만 |
|---|
| 2025.12.01 | ₩66,613 | ₩69,744 | ₩56,180 | ₩69,155 | +3.82% | 628.5만 |
|---|
| 2025.11.28 | ₩78,920 | ₩82,665 | ₩72,365 | ₩73,970 | -6.27% | 342.2만 |
|---|
| 2025.11.26 | ₩71,429 | ₩77,181 | ₩68,219 | ₩73,168 | +2.43% | 358.4만 |
|---|
| 2025.11.25 | ₩71,830 | ₩74,238 | ₩66,078 | ₩70,225 | -2.23% | 342.2만 |
|---|
| 2025.11.24 | ₩70,493 | ₩76,779 | ₩65,691 | ₩76,244 | +8.16% | 316.3만 |
|---|
| 2025.11.21 | ₩71,295 | ₩78,318 | ₩65,811 | ₩69,422 | -2.63% | 492.6만 |
|---|
| 2025.11.20 | ₩88,952 | ₩89,821 | ₩70,225 | ₩75,442 | -15.19% | 429.1만 |
|---|
| 2025.11.19 | ₩99,920 | ₩101,057 | ₩79,053 | ₩83,601 | -16.33% | 444.6만 |
|---|
| 2025.11.18 | ₩94,770 | ₩111,156 | ₩94,275 | ₩104,334 | +10.09% | 290.8만 |
|---|
| 2025.11.17 | ₩95,105 | ₩102,194 | ₩87,882 | ₩93,633 | -1.55% | 219.3만 |
|---|
| 2025.11.14 | ₩98,850 | ₩107,224 | ₩92,697 | ₩97,914 | -0.95% | 267.6만 |
|---|
| 2025.11.13 | ₩124,532 | ₩126,806 | ₩105,939 | ₩107,277 | -13.86% | 155.7만 |
|---|
| 2025.11.12 | ₩136,303 | ₩136,972 | ₩119,784 | ₩125,335 | -8.05% | 118.1만 |
|---|
| 2025.11.11 | ₩139,246 | ₩142,657 | ₩132,959 | ₩133,227 | -4.32% | 70.8만 |
|---|
| 2025.11.10 | ₩155,699 | ₩155,833 | ₩137,374 | ₩142,457 | -8.51% | 136.9만 |
|---|
| 2025.11.07 | ₩123,128 | ₩148,208 | ₩119,851 | ₩146,336 | +18.85% | 163만 |
|---|
| 2025.11.06 | ₩160,247 | ₩160,381 | ₩138,310 | ₩140,985 | -12.02% | 135.2만 |
|---|
| 2025.11.05 | ₩158,107 | ₩164,327 | ₩154,294 | ₩163,858 | +3.64% | 88.3만 |
|---|
| 2025.11.04 | ₩165,330 | ₩169,476 | ₩152,823 | ₩154,361 | -6.63% | 125.4만 |
|---|
| 2025.11.03 | ₩177,636 | ₩186,157 | ₩171,750 | ₩178,171 | +0.30% | 100.4만 |
|---|
| 2025.10.31 | ₩185,662 | ₩194,289 | ₩177,235 | ₩185,528 | -0.07% | 103.6만 |
|---|
| 2025.10.30 | ₩187,936 | ₩190,210 | ₩166,066 | ₩166,132 | -11.60% | 124.8만 |
|---|
| 2025.10.29 | ₩209,739 | ₩212,013 | ₩194,222 | ₩196,229 | -6.44% | 82.5만 |
|---|
| 2025.10.28 | ₩226,192 | ₩229,134 | ₩209,338 | ₩210,274 | -7.04% | 69.4만 |
|---|
| 2025.10.27 | ₩232,612 | ₩233,147 | ₩223,249 | ₩227,395 | -2.24% | 57.4만 |
|---|
| 2025.10.24 | ₩220,038 | ₩222,045 | ₩213,083 | ₩217,229 | -1.28% | 73.4만 |
|---|
| 2025.10.23 | ₩212,682 | ₩217,631 | ₩203,051 | ₩211,344 | -0.63% | 95.5만 |
|---|
| 2025.10.22 | ₩226,727 | ₩233,268 | ₩199,707 | ₩206,395 | -8.97% | 93.3만 |
|---|
| 2025.10.21 | ₩227,262 | ₩246,189 | ₩223,984 | ₩239,701 | +5.47% | 64.6만 |
|---|
| 2025.10.20 | ₩233,013 | ₩246,390 | ₩228,733 | ₩231,676 | -0.57% | 64.3만 |
|---|
| 2025.10.17 | ₩205,726 | ₩226,058 | ₩205,325 | ₩221,510 | +7.67% | 88.2만 |
|---|
| 2025.10.16 | ₩238,498 | ₩241,039 | ₩210,675 | ₩213,217 | -10.60% | 104만 |
|---|
| 2025.10.15 | ₩244,116 | ₩253,185 | ₩230,472 | ₩233,682 | -4.27% | 77.3만 |
|---|
| 2025.10.14 | ₩240,905 | ₩260,702 | ₩235,421 | ₩240,370 | -0.22% | 71.7만 |
|---|
| 2025.10.13 | ₩251,606 | ₩266,454 | ₩242,644 | ₩265,651 | +5.58% | 64.5만 |
|---|
| 2025.10.10 | ₩279,563 | ₩280,499 | ₩246,122 | ₩248,797 | -11.00% | 116.8만 |
|---|