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 | ₩24,546 | ₩25,672 | ₩23,325 | ₩24,492 | -0.22% | 624.9만 |
| 2026.10.08 | ₩23,258 | ₩24,324 | ₩22,358 | ₩23,647 | +1.67% | 900.6만 |
| 2026.10.07 | ₩25,780 | ₩26,037 | ₩24,016 | ₩24,264 | -5.88% | 876.4만 |
| 2026.10.06 | ₩28,502 | ₩29,531 | ₩27,644 | ₩28,127 | -1.32% | 491.5만 |
| 2026.10.05 | ₩28,113 | ₩28,663 | ₩26,665 | ₩28,073 | -0.14% | 674.2만 |
| 2026.10.02 | ₩28,650 | ₩30,031 | ₩25,251 | ₩26,584 | -7.21% | 922.4만 |
| 2026.10.01 | ₩24,559 | ₩27,175 | ₩24,358 | ₩26,826 | +9.23% | 695.7만 |
| 2026.09.30 | ₩26,933 | ₩27,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,519 |
| -8.96% |
| 847.7만 |
| 2026.09.29 | ₩27,275 | ₩27,349 | ₩24,277 | ₩25,015 | -8.29% | 627.6만 |
|---|
| 2026.09.28 | ₩26,095 | ₩27,362 | ₩25,203 | ₩25,873 | -0.85% | 648.3만 |
|---|
| 2026.09.25 | ₩27,657 | ₩27,698 | ₩25,759 | ₩26,383 | -4.61% | 558.2만 |
|---|
| 2026.09.24 | ₩27,228 | ₩28,596 | ₩26,303 | ₩27,443 | +0.79% | 820.9만 |
|---|
| 2026.09.23 | ₩29,388 | ₩30,226 | ₩27,510 | ₩27,684 | -5.80% | 779.4만 |
|---|
| 2026.09.22 | ₩29,569 | ₩30,832 | ₩29,455 | ₩29,508 | -0.20% | 559만 |
|---|
| 2026.09.21 | ₩28,623 | ₩30,219 | ₩28,603 | ₩29,911 | +4.50% | 1110.8만 |
|---|
| 2026.09.18 | ₩20,066 | ₩25,176 | ₩20,066 | ₩25,122 | +25.20% | 1156.7만 |
|---|
| 2026.09.17 | ₩18,362 | ₩19,301 | ₩17,765 | ₩18,966 | +3.29% | 763.8만 |
|---|
| 2026.09.16 | ₩18,342 | ₩18,510 | ₩16,538 | ₩17,370 | -5.30% | 913.9만 |
|---|
| 2026.09.15 | ₩18,979 | ₩19,516 | ₩17,075 | ₩18,295 | -3.60% | 1036.6만 |
|---|
| 2026.09.14 | ₩18,805 | ₩20,669 | ₩18,745 | ₩20,508 | +9.06% | 941.9만 |
|---|
| 2026.09.11 | ₩18,738 | ₩20,777 | ₩18,362 | ₩18,791 | +0.29% | 903.1만 |
|---|
| 2026.09.10 | ₩18,134 | ₩19,127 | ₩17,705 | ₩18,174 | +0.22% | 649.6만 |
|---|
| 2026.09.09 | ₩22,131 | ₩22,200 | ₩19,382 | ₩19,395 | -12.36% | 873.9만 |
|---|
| 2026.09.08 | ₩20,938 | ₩21,447 | ₩20,227 | ₩20,589 | -1.67% | 676.2만 |
|---|
| 2026.09.04 | ₩20,810 | ₩23,084 | ₩20,736 | ₩22,520 | +8.22% | 833.8만 |
|---|
| 2026.09.03 | ₩18,577 | ₩23,298 | ₩18,456 | ₩23,245 | +25.13% | 1308.4만 |
|---|
| 2026.09.02 | ₩17,276 | ₩17,638 | ₩16,726 | ₩17,222 | -0.31% | 652만 |
|---|
| 2026.09.01 | ₩18,724 | ₩19,261 | ₩17,331 | ₩17,718 | -5.37% | 901.9만 |
|---|
| 2026.08.31 | ₩18,912 | ₩20,307 | ₩18,107 | ₩20,213 | +6.88% | 658.6만 |
|---|
| 2026.08.28 | ₩20,723 | ₩21,327 | ₩18,255 | ₩18,604 | -10.23% | 1129.5만 |
|---|
| 2026.08.27 | ₩18,751 | ₩22,487 | ₩18,094 | ₩21,783 | +16.17% | 1186.7만 |
|---|
| 2026.08.26 | ₩17,745 | ₩18,427 | ₩17,061 | ₩17,718 | -0.15% | 675만 |
|---|
| 2026.08.25 | ₩16,619 | ₩19,368 | ₩16,431 | ₩18,832 | +13.32% | 1054.3만 |
|---|
| 2026.08.24 | ₩17,423 | ₩19,113 | ₩16,739 | ₩17,638 | +1.23% | 1263.7만 |
|---|
| 2026.08.21 | ₩16,847 | ₩17,410 | ₩15,814 | ₩16,699 | -0.88% | 1729.9만 |
|---|
| 2026.08.20 | ₩15,123 | ₩15,237 | ₩13,923 | ₩14,915 | -1.37% | 1701.2만 |
|---|
| 2026.08.19 | ₩10,744 | ₩13,493 | ₩10,717 | ₩12,917 | +20.22% | 1523.1만 |
|---|
| 2026.08.18 | ₩11,092 | ₩11,522 | ₩10,368 | ₩10,475 | -5.56% | 683.6만 |
|---|
| 2026.08.17 | ₩10,556 | ₩11,730 | ₩10,502 | ₩11,522 | +9.15% | 657.5만 |
|---|
| 2026.08.14 | ₩10,945 | ₩10,985 | ₩10,207 | ₩10,489 | -4.17% | 993.6만 |
|---|
| 2026.08.13 | ₩10,932 | ₩11,897 | ₩10,828 | ₩11,495 | +5.15% | 982.1만 |
|---|
| 2026.08.12 | ₩11,522 | ₩11,683 | ₩10,918 | ₩10,985 | -4.66% | 530만 |
|---|
| 2026.08.11 | ₩11,589 | ₩12,031 | ₩11,059 | ₩11,280 | -2.66% | 599.4만 |
|---|
| 2026.08.10 | ₩12,132 | ₩12,427 | ₩11,327 | ₩11,575 | -4.59% | 713.5만 |
|---|
| 2026.08.07 | ₩12,581 | ₩13,554 | ₩11,488 | ₩12,246 | -2.67% | 1233.5만 |
|---|
| 2026.08.06 | ₩11,341 | ₩11,884 | ₩11,186 | ₩11,522 | +1.60% | 357만 |
|---|
| 2026.08.05 | ₩11,777 | ₩12,085 | ₩11,367 | ₩11,884 | +0.91% | 519.1만 |
|---|
| 2026.08.04 | ₩10,878 | ₩11,821 | ₩10,757 | ₩11,750 | +8.01% | 415.6만 |
|---|
| 2026.08.03 | ₩10,422 | ₩11,367 | ₩10,207 | ₩11,079 | +6.31% | 437.5만 |
|---|
| 2026.07.31 | ₩11,173 | ₩11,206 | ₩9,778 | ₩10,784 | -3.48% | 953.8만 |
|---|
| 2026.07.30 | ₩11,240 | ₩11,937 | ₩11,072 | ₩11,790 | +4.89% | 576.8만 |
|---|
| 2026.07.29 | ₩11,535 | ₩12,447 | ₩10,838 | ₩10,838 | -6.05% | 686.6만 |
|---|
| 2026.07.28 | ₩11,294 | ₩12,065 | ₩10,784 | ₩11,508 | +1.90% | 556.8만 |
|---|
| 2026.07.27 | ₩11,200 | ₩12,246 | ₩11,092 | ₩12,125 | +8.26% | 674.5만 |
|---|
| 2026.07.24 | ₩10,878 | ₩11,005 | ₩10,113 | ₩10,543 | -3.08% | 639.4만 |
|---|
| 2026.07.23 | ₩11,884 | ₩12,005 | ₩10,717 | ₩11,052 | -7.00% | 791.2만 |
|---|
| 2026.07.22 | ₩12,715 | ₩13,157 | ₩12,179 | ₩12,635 | -0.63% | 538.2만 |
|---|
| 2026.07.21 | ₩13,024 | ₩13,842 | ₩12,682 | ₩13,185 | +1.24% | 653.5만 |
|---|
| 2026.07.20 | ₩11,602 | ₩12,850 | ₩11,455 | ₩12,139 | +4.62% | 583.2만 |
|---|
| 2026.07.17 | ₩10,569 | ₩11,703 | ₩10,301 | ₩11,455 | +8.38% | 582.8만 |
|---|
| 2026.07.16 | ₩11,750 | ₩11,911 | ₩11,139 | ₩11,280 | -4.00% | 688.2만 |
|---|
| 2026.07.15 | ₩12,715 | ₩13,265 | ₩11,884 | ₩12,152 | -4.43% | 715.9만 |
|---|
| 2026.07.14 | ₩11,535 | ₩12,300 | ₩11,253 | ₩12,179 | +5.58% | 715.8만 |
|---|
| 2026.07.13 | ₩10,784 | ₩11,280 | ₩10,422 | ₩10,918 | +1.24% | 620.7만 |
|---|
| 2026.07.10 | ₩12,534 | ₩12,876 | ₩11,213 | ₩11,535 | -7.97% | 721.1만 |
|---|
| 2026.07.09 | ₩11,374 | ₩12,078 | ₩11,133 | ₩11,388 | +0.12% | 710만 |
|---|
| 2026.07.08 | ₩11,367 | ₩11,669 | ₩10,864 | ₩11,388 | +0.18% | 850.4만 |
|---|
| 2026.07.07 | ₩13,145 | ₩13,896 | ₩12,179 | ₩12,300 | -6.43% | 989.6만 |
|---|
| 2026.07.06 | ₩11,763 | ₩14,191 | ₩11,602 | ₩13,212 | +12.31% | 1198.4만 |
|---|
| 2026.07.02 | ₩12,957 | ₩14,016 | ₩12,434 | ₩13,185 | +1.76% | 1315.3만 |
|---|
| 2026.07.01 | ₩10,087 | ₩12,608 | ₩9,791 | ₩11,441 | +13.43% | 1328.3만 |
|---|
| 2026.06.30 | ₩9,785 | ₩10,284 | ₩9,121 | ₩9,979 | +1.99% | 1466만 |
|---|
| 2026.06.29 | ₩9,858 | ₩11,756 | ₩9,201 | ₩11,374 | +15.37% | 1187만 |
|---|
| 2026.06.26 | ₩9,322 | ₩10,328 | ₩9,013 | ₩9,067 | -2.73% | 929.6만 |
|---|
| 2026.06.25 | ₩12,206 | ₩12,206 | ₩9,738 | ₩9,832 | -19.45% | 1157.2만 |
|---|
| 2026.06.24 | ₩14,540 | ₩14,620 | ₩11,562 | ₩12,085 | -16.88% | 1253.1만 |
|---|
| 2026.06.23 | ₩15,693 | ₩16,069 | ₩14,794 | ₩14,875 | -5.21% | 431.5만 |
|---|
| 2026.06.22 | ₩18,684 | ₩19,918 | ₩15,961 | ₩16,659 | -10.84% | 466.7만 |
|---|
| 2026.06.18 | ₩19,194 | ₩19,248 | ₩16,095 | ₩17,544 | -8.60% | 715.3만 |
|---|
| 2026.06.17 | ₩21,166 | ₩21,973 | ₩18,952 | ₩18,979 | -10.33% | 472.4만 |
|---|
| 2026.06.16 | ₩23,473 | ₩24,411 | ₩21,058 | ₩21,125 | -10.00% | 320.9만 |
|---|
| 2026.06.15 | ₩25,002 | ₩26,021 | ₩24,036 | ₩24,183 | -3.27% | 421.7만 |
|---|
| 2026.06.12 | ₩20,233 | ₩23,318 | ₩19,449 | ₩21,702 | +7.26% | 396.8만 |
|---|
| 2026.06.11 | ₩19,180 | ₩20,777 | ₩18,228 | ₩20,428 | +6.50% | 505.8만 |
|---|
| 2026.06.10 | ₩19,248 | ₩20,723 | ₩18,899 | ₩18,899 | -1.81% | 367.6만 |
|---|
| 2026.06.09 | ₩21,648 | ₩22,614 | ₩18,523 | ₩19,543 | -9.73% | 557.2만 |
|---|
| 2026.06.08 | ₩22,728 | ₩23,862 | ₩21,850 | ₩23,218 | +2.15% | 366.9만 |
|---|
| 2026.06.05 | ₩22,239 | ₩22,735 | ₩18,617 | ₩20,844 | -6.27% | 921.3만 |
|---|
| 2026.06.04 | ₩23,392 | ₩25,096 | ₩23,003 | ₩24,277 | +3.78% | 462.8만 |
|---|
| 2026.06.03 | ₩26,490 | ₩27,952 | ₩23,271 | ₩23,271 | -12.15% | 550.8만 |
|---|
| 2026.06.02 | ₩30,099 | ₩30,112 | ₩26,289 | ₩27,188 | -9.67% | 781.3만 |
|---|
| 2026.06.01 | ₩32,607 | ₩35,162 | ₩30,689 | ₩33,184 | +1.77% | 375.7만 |
|---|
| 2026.05.29 | ₩33,566 | ₩39,032 | ₩32,741 | ₩37,744 | +12.45% | 280.6만 |
|---|
| 2026.05.28 | ₩33,143 | ₩35,303 | ₩31,031 | ₩34,364 | +3.68% | 337.9만 |
|---|
| 2026.05.27 | ₩36,738 | ₩37,206 | ₩35,450 | ₩35,558 | -3.21% | 278.1만 |
|---|
| 2026.05.26 | ₩39,112 | ₩41,768 | ₩38,066 | ₩38,388 | -1.85% | 247.7만 |
|---|
| 2026.05.22 | ₩40,587 | ₩41,258 | ₩38,106 | ₩38,388 | -5.42% | 280.3만 |
|---|
| 2026.05.21 | ₩40,641 | ₩42,894 | ₩39,769 | ₩41,017 | +0.92% | 214.7만 |
|---|
| 2026.05.20 | ₩41,513 | ₩43,190 | ₩40,279 | ₩41,513 | 0.00% | 164.7만 |
|---|
| 2026.05.19 | ₩40,748 | ₩42,827 | ₩40,487 | ₩40,936 | +0.46% | 179.9만 |
|---|
| 2026.05.18 | ₩43,337 | ₩43,350 | ₩39,568 | ₩42,103 | -2.85% | 276.3만 |
|---|
| 2026.05.15 | ₩50,533 | ₩50,533 | ₩45,751 | ₩47,844 | -5.32% | 232만 |
|---|
| 2026.05.14 | ₩48,300 | ₩56,710 | ₩46,748 | ₩53,383 | +10.52% | 320.2만 |
|---|
| 2026.05.13 | ₩50,969 | ₩51,009 | ₩47,213 | ₩48,662 | -4.53% | 260만 |
|---|
| 2026.05.12 | ₩56,254 | ₩56,857 | ₩49,628 | ₩52,324 | -6.99% | 237.6만 |
|---|
| 2026.05.11 | ₩55,422 | ₩59,862 | ₩51,506 | ₩59,312 | +7.02% | 317.1만 |
|---|
| 2026.05.08 | ₩49,608 | ₩54,548 | ₩48,890 | ₩54,362 | +9.58% | 257.9만 |
|---|
| 2026.05.07 | ₩53,061 | ₩53,061 | ₩47,884 | ₩50,097 | -5.59% | 252.1만 |
|---|
| 2026.05.06 | ₩52,927 | ₩55,225 | ₩51,483 | ₩54,430 | +2.84% | 257.5만 |
|---|
| 2026.05.05 | ₩55,824 | ₩56,519 | ₩52,686 | ₩54,537 | -2.31% | 329.9만 |
|---|
| 2026.05.04 | ₩51,224 | ₩53,974 | ₩49,829 | ₩52,914 | +3.30% | 280.1만 |
|---|
| 2026.05.01 | ₩45,832 | ₩50,728 | ₩45,094 | ₩49,091 | +7.11% | 321.1만 |
|---|
| 2026.04.30 | ₩41,218 | ₩43,753 | ₩39,917 | ₩43,069 | +4.49% | 204.2만 |
|---|
| 2026.04.29 | ₩43,391 | ₩43,391 | ₩38,602 | ₩39,514 | -8.93% | 301.2만 |
|---|
| 2026.04.28 | ₩42,465 | ₩44,075 | ₩40,306 | ₩43,391 | +2.18% | 278.1만 |
|---|
| 2026.04.27 | ₩46,140 | ₩48,957 | ₩44,544 | ₩45,403 | -1.60% | 287.1만 |
|---|
| 2026.04.24 | ₩49,628 | ₩49,869 | ₩45,336 | ₩46,435 | -6.43% | 236.2만 |
|---|
| 2026.04.23 | ₩49,292 | ₩52,163 | ₩46,811 | ₩47,280 | -4.08% | 402.8만 |
|---|
| 2026.04.22 | ₩49,105 | ₩53,370 | ₩49,078 | ₩51,251 | +4.37% | 736만 |
|---|
| 2026.04.21 | ₩46,811 | ₩48,152 | ₩43,096 | ₩43,203 | -7.71% | 426.5만 |
|---|
| 2026.04.20 | ₩42,546 | ₩47,208 | ₩41,634 | ₩47,106 | +10.72% | 342.4만 |
|---|
| 2026.04.17 | ₩38,978 | ₩48,018 | ₩38,602 | ₩44,812 | +14.97% | 823.6만 |
|---|
| 2026.04.16 | ₩33,626 | ₩36,443 | ₩31,789 | ₩36,309 | +7.98% | 523.7만 |
|---|
| 2026.04.15 | ₩31,990 | ₩33,794 | ₩30,850 | ₩33,760 | +5.53% | 740.9만 |
|---|
| 2026.04.14 | ₩31,306 | ₩33,774 | ₩30,581 | ₩31,064 | -0.77% | 423.7만 |
|---|
| 2026.04.13 | ₩26,437 | ₩28,905 | ₩25,793 | ₩28,865 | +9.18% | 344.8만 |
|---|
| 2026.04.10 | ₩27,966 | ₩28,824 | ₩26,786 | ₩27,282 | -2.45% | 282.2만 |
|---|
| 2026.04.09 | ₩27,000 | ₩28,891 | ₩26,169 | ₩27,483 | +1.79% | 668.6만 |
|---|
| 2026.04.08 | ₩29,428 | ₩29,777 | ₩26,371 | ₩27,228 | -7.47% | 394.9만 |
|---|
| 2026.04.07 | ₩26,142 | ₩26,685 | ₩24,311 | ₩25,458 | -2.62% | 324.1만 |
|---|
| 2026.04.06 | ₩25,780 | ₩27,416 | ₩25,324 | ₩27,121 | +5.20% | 310.9만 |
|---|
| 2026.04.02 | ₩23,996 | ₩25,149 | ₩22,601 | ₩24,023 | +0.11% | 295.7만 |
|---|
| 2026.04.01 | ₩26,705 | ₩26,718 | ₩24,720 | ₩25,283 | -5.32% | 453.5만 |
|---|
| 2026.03.31 | ₩25,458 | ₩26,370 | ₩23,298 | ₩26,222 | +3.00% | 426.1만 |
|---|
| 2026.03.30 | ₩28,207 | ₩28,596 | ₩24,572 | ₩24,814 | -12.03% | 245만 |
|---|
| 2026.03.27 | ₩28,583 | ₩28,861 | ₩25,887 | ₩26,812 | -6.19% | 318.3만 |
|---|
| 2026.03.26 | ₩31,762 | ₩32,862 | ₩29,857 | ₩29,978 | -5.62% | 190.6만 |
|---|
| 2026.03.25 | ₩33,572 | ₩35,115 | ₩31,869 | ₩32,915 | -1.96% | 235.5만 |
|---|
| 2026.03.24 | ₩32,821 | ₩33,412 | ₩30,729 | ₩31,628 | -3.64% | 206.2만 |
|---|
| 2026.03.23 | ₩32,795 | ₩33,398 | ₩30,702 | ₩32,540 | -0.78% | 369.6만 |
|---|
| 2026.03.20 | ₩33,311 | ₩33,318 | ₩30,742 | ₩31,453 | -5.58% | 326.9만 |
|---|
| 2026.03.19 | ₩31,185 | ₩33,492 | ₩30,286 | ₩32,674 | +4.77% | 308만 |
|---|
| 2026.03.18 | ₩36,215 | ₩37,154 | ₩33,801 | ₩33,801 | -6.67% | 1008.6만 |
|---|
| 2026.03.17 | ₩36,751 | ₩40,105 | ₩36,483 | ₩38,897 | +5.84% | 1276.2만 |
|---|
| 2026.03.16 | ₩36,483 | ₩37,959 | ₩35,544 | ₩37,556 | +2.94% | 1249.1만 |
|---|
| 2026.03.13 | ₩35,812 | ₩37,422 | ₩33,264 | ₩33,801 | -5.62% | 1549.7만 |
|---|
| 2026.03.12 | ₩32,660 | ₩33,532 | ₩30,850 | ₩32,727 | +0.21% | 1128만 |
|---|
| 2026.03.11 | ₩34,069 | ₩35,410 | ₩31,789 | ₩33,264 | -2.36% | 1145.4만 |
|---|
| 2026.03.10 | ₩35,142 | ₩35,410 | ₩32,191 | ₩33,398 | -4.96% | 1022.9만 |
|---|
| 2026.03.09 | ₩32,392 | ₩34,337 | ₩31,923 | ₩33,666 | +3.93% | 834.5만 |
|---|
| 2026.03.06 | ₩31,856 | ₩32,593 | ₩30,313 | ₩31,118 | -2.32% | 862.2만 |
|---|
| 2026.03.05 | ₩37,020 | ₩37,757 | ₩33,532 | ₩34,471 | -6.88% | 987.1만 |
|---|
| 2026.03.04 | ₩36,550 | ₩39,300 | ₩35,812 | ₩37,690 | +3.12% | 1030.1만 |
|---|
| 2026.03.03 | ₩31,587 | ₩33,264 | ₩28,972 | ₩31,252 | -1.06% | 910.1만 |
|---|
| 2026.03.02 | ₩29,777 | ₩35,008 | ₩29,777 | ₩33,666 | +13.06% | 995.8만 |
|---|
| 2026.02.27 | ₩29,844 | ₩30,850 | ₩29,374 | ₩30,179 | +1.12% | 539.2만 |
|---|
| 2026.02.26 | ₩32,191 | ₩33,130 | ₩29,643 | ₩31,923 | -0.83% | 746.7만 |
|---|
| 2026.02.25 | ₩30,514 | ₩34,203 | ₩30,045 | ₩33,130 | +8.57% | 899.4만 |
|---|
| 2026.02.24 | ₩26,893 | ₩29,106 | ₩25,485 | ₩28,167 | +4.74% | 680.6만 |
|---|
| 2026.02.23 | ₩29,844 | ₩30,984 | ₩27,362 | ₩27,899 | -6.52% | 717.9만 |
|---|
| 2026.02.20 | ₩31,118 | ₩33,787 | ₩30,514 | ₩31,252 | +0.43% | 722.7만 |
|---|
| 2026.02.19 | ₩27,832 | ₩30,850 | ₩27,094 | ₩30,581 | +9.88% | 838.5만 |
|---|
| 2026.02.18 | ₩29,911 | ₩32,057 | ₩28,100 | ₩28,704 | -4.04% | 663.2만 |
|---|
| 2026.02.17 | ₩30,581 | ₩32,057 | ₩28,972 | ₩30,313 | -0.88% | 718만 |
|---|
| 2026.02.13 | ₩29,911 | ₩33,666 | ₩29,240 | ₩32,862 | +9.87% | 910.1만 |
|---|
| 2026.02.12 | ₩30,179 | ₩30,716 | ₩27,027 | ₩28,033 | -7.11% | 637.1만 |
|---|
| 2026.02.11 | ₩33,398 | ₩33,532 | ₩28,569 | ₩29,508 | -11.65% | 807.5만 |
|---|
| 2026.02.10 | ₩33,425 | ₩36,349 | ₩32,929 | ₩33,130 | -0.88% | 815.6만 |
|---|
| 2026.02.09 | ₩30,340 | ₩36,483 | ₩29,240 | ₩35,812 | +18.04% | 1260.6만 |
|---|
| 2026.02.06 | ₩25,887 | ₩34,471 | ₩25,686 | ₩34,069 | +31.61% | 1214.5만 |
|---|
| 2026.02.05 | ₩29,508 | ₩30,447 | ₩21,058 | ₩22,400 | -24.09% | 1203만 |
|---|
| 2026.02.04 | ₩34,874 | ₩35,155 | ₩29,911 | ₩34,203 | -1.92% | 797.1만 |
|---|
| 2026.02.03 | ₩40,641 | ₩40,641 | ₩32,862 | ₩36,617 | -9.90% | 827.4만 |
|---|
| 2026.02.02 | ₩40,373 | ₩45,470 | ₩39,300 | ₩40,373 | 0.00% | 700.7만 |
|---|
| 2026.01.30 | ₩40,909 | ₩47,482 | ₩40,641 | ₩46,543 | +13.77% | 629.8만 |
|---|
| 2026.01.29 | ₩51,371 | ₩51,371 | ₩40,373 | ₩42,787 | -16.71% | 801.9만 |
|---|
| 2026.01.28 | ₩57,340 | ₩58,078 | ₩52,176 | ₩53,115 | -7.37% | 504.4만 |
|---|
| 2026.01.27 | ₩54,389 | ₩55,395 | ₩52,310 | ₩55,261 | +1.60% | 487.4만 |
|---|
| 2026.01.26 | ₩53,920 | ₩57,005 | ₩53,383 | ₩54,725 | +1.49% | 364.1만 |
|---|
| 2026.01.23 | ₩55,127 | ₩60,626 | ₩53,517 | ₩56,468 | +2.43% | 481.1만 |
|---|
| 2026.01.22 | ₩57,273 | ₩57,743 | ₩54,188 | ₩55,261 | -3.51% | 393.7만 |
|---|
| 2026.01.21 | ₩55,664 | ₩58,480 | ₩51,908 | ₩57,407 | +3.13% | 491.5만 |
|---|
| 2026.01.20 | ₩58,480 | ₩58,883 | ₩53,920 | ₩54,993 | -5.96% | 615.6만 |
|---|
| 2026.01.16 | ₩63,711 | ₩65,187 | ₩60,492 | ₩65,187 | +2.32% | 364.8만 |
|---|
| 2026.01.15 | ₩69,613 | ₩69,613 | ₩62,638 | ₩63,041 | -9.44% | 549.1만 |
|---|
| 2026.01.14 | ₩69,345 | ₩78,050 | ₩67,440 | ₩69,747 | +0.58% | 827.2만 |
|---|
| 2026.01.13 | ₩59,151 | ₩65,723 | ₩57,810 | ₩65,053 | +9.98% | 605만 |
|---|
| 2026.01.12 | ₩53,517 | ₩58,614 | ₩52,579 | ₩57,541 | +7.52% | 466.9만 |
|---|
| 2026.01.09 | ₩61,096 | ₩61,431 | ₩52,981 | ₩54,322 | -11.09% | 634만 |
|---|
| 2026.01.08 | ₩55,462 | ₩64,047 | ₩53,786 | ₩61,297 | +10.52% | 669.8만 |
|---|
| 2026.01.07 | ₩59,084 | ₩63,711 | ₩55,596 | ₩57,810 | -2.16% | 638.9만 |
|---|
| 2026.01.06 | ₩61,699 | ₩61,833 | ₩52,444 | ₩55,395 | -10.22% | 591.3만 |
|---|
| 2026.01.05 | ₩59,285 | ₩62,370 | ₩57,541 | ₩60,090 | +1.36% | 512.7만 |
|---|
| 2026.01.02 | ₩53,383 | ₩57,407 | ₩50,030 | ₩54,859 | +2.76% | 480.6만 |
|---|
| 2025.12.31 | ₩54,456 | ₩54,993 | ₩51,103 | ₩51,640 | -5.17% | 349.9만 |
|---|
| 2025.12.30 | ₩54,456 | ₩56,871 | ₩53,249 | ₩54,054 | -0.74% | 339만 |
|---|
| 2025.12.29 | ₩55,664 | ₩59,419 | ₩53,920 | ₩53,920 | -3.13% | 363.9만 |
|---|
| 2025.12.26 | ₩57,541 | ₩57,541 | ₩53,249 | ₩56,468 | -1.86% | 241.4만 |
|---|
| 2025.12.24 | ₩55,529 | ₩57,139 | ₩54,054 | ₩56,737 | +2.17% | 145.7만 |
|---|
| 2025.12.23 | ₩59,419 | ₩59,754 | ₩55,261 | ₩56,200 | -5.42% | 368.5만 |
|---|
| 2025.12.22 | ₩64,650 | ₩65,723 | ₩60,626 | ₩61,163 | -5.39% | 325.8만 |
|---|
| 2025.12.19 | ₩60,492 | ₩63,577 | ₩59,151 | ₩61,163 | +1.11% | 342.2만 |
|---|
| 2025.12.18 | ₩63,845 | ₩65,120 | ₩56,334 | ₩56,871 | -10.92% | 395.7만 |
|---|
| 2025.12.17 | ₩64,114 | ₩66,729 | ₩58,346 | ₩58,614 | -8.58% | 386.9만 |
|---|
| 2025.12.16 | ₩62,370 | ₩66,930 | ₩60,023 | ₩63,845 | +2.37% | 397.7만 |
|---|
| 2025.12.15 | ₩71,357 | ₩71,759 | ₩58,883 | ₩60,090 | -15.79% | 490.6만 |
|---|
| 2025.12.12 | ₩77,527 | ₩79,270 | ₩71,759 | ₩71,759 | -7.44% | 281.3만 |
|---|
| 2025.12.11 | ₩74,978 | ₩78,063 | ₩67,735 | ₩77,929 | +3.94% | 495.2만 |
|---|
| 2025.12.10 | ₩83,294 | ₩84,770 | ₩77,003 | ₩79,002 | -5.15% | 412.4만 |
|---|
| 2025.12.09 | ₩76,588 | ₩91,074 | ₩75,246 | ₩82,892 | +8.23% | 512만 |
|---|
| 2025.12.08 | ₩77,258 | ₩80,075 | ₩73,905 | ₩78,600 | +1.74% | 278만 |
|---|
| 2025.12.05 | ₩78,533 | ₩80,209 | ₩72,430 | ₩74,844 | -4.70% | 447.9만 |
|---|
| 2025.12.04 | ₩81,416 | ₩85,574 | ₩77,862 | ₩81,014 | -0.49% | 373.8만 |
|---|
| 2025.12.03 | ₩79,002 | ₩84,971 | ₩75,246 | ₩83,160 | +5.26% | 526.6만 |
|---|
| 2025.12.02 | ₩74,442 | ₩82,892 | ₩73,771 | ₩77,258 | +3.78% | 585.1만 |
|---|
| 2025.12.01 | ₩66,796 | ₩69,935 | ₩56,334 | ₩69,345 | +3.82% | 628.5만 |
|---|
| 2025.11.28 | ₩79,136 | ₩82,892 | ₩72,564 | ₩74,173 | -6.27% | 342.2만 |
|---|
| 2025.11.26 | ₩71,625 | ₩77,392 | ₩68,406 | ₩73,369 | +2.43% | 358.4만 |
|---|
| 2025.11.25 | ₩72,027 | ₩74,442 | ₩66,260 | ₩70,418 | -2.23% | 342.2만 |
|---|
| 2025.11.24 | ₩70,686 | ₩76,990 | ₩65,871 | ₩76,454 | +8.16% | 316.3만 |
|---|
| 2025.11.21 | ₩71,491 | ₩78,533 | ₩65,991 | ₩69,613 | -2.63% | 492.6만 |
|---|
| 2025.11.20 | ₩89,196 | ₩90,068 | ₩70,418 | ₩75,649 | -15.19% | 429.1만 |
|---|
| 2025.11.19 | ₩100,194 | ₩101,334 | ₩79,270 | ₩83,831 | -16.33% | 444.6만 |
|---|
| 2025.11.18 | ₩95,030 | ₩111,461 | ₩94,534 | ₩104,621 | +10.09% | 290.8만 |
|---|
| 2025.11.17 | ₩95,366 | ₩102,475 | ₩88,123 | ₩93,890 | -1.55% | 219.3만 |
|---|
| 2025.11.14 | ₩99,121 | ₩107,518 | ₩92,951 | ₩98,182 | -0.95% | 267.6만 |
|---|
| 2025.11.13 | ₩124,874 | ₩127,154 | ₩106,230 | ₩107,571 | -13.86% | 155.7만 |
|---|
| 2025.11.12 | ₩136,677 | ₩137,348 | ₩120,113 | ₩125,679 | -8.05% | 118.1만 |
|---|
| 2025.11.11 | ₩139,628 | ₩143,049 | ₩133,324 | ₩133,592 | -4.32% | 70.8만 |
|---|
| 2025.11.10 | ₩156,126 | ₩156,260 | ₩137,750 | ₩142,847 | -8.51% | 136.9만 |
|---|
| 2025.11.07 | ₩123,466 | ₩148,615 | ₩120,180 | ₩146,737 | +18.85% | 163만 |
|---|
| 2025.11.06 | ₩160,687 | ₩160,821 | ₩138,689 | ₩141,372 | -12.02% | 135.2만 |
|---|
| 2025.11.05 | ₩158,540 | ₩164,777 | ₩154,718 | ₩164,308 | +3.64% | 88.3만 |
|---|
| 2025.11.04 | ₩165,783 | ₩169,941 | ₩153,242 | ₩154,785 | -6.63% | 125.4만 |
|---|
| 2025.11.03 | ₩178,123 | ₩186,667 | ₩172,222 | ₩178,660 | +0.30% | 100.4만 |
|---|
| 2025.10.31 | ₩186,171 | ₩194,822 | ₩177,721 | ₩186,037 | -0.07% | 103.6만 |
|---|
| 2025.10.30 | ₩188,451 | ₩190,731 | ₩166,521 | ₩166,588 | -11.60% | 124.8만 |
|---|
| 2025.10.29 | ₩210,314 | ₩212,594 | ₩194,755 | ₩196,767 | -6.44% | 82.5만 |
|---|
| 2025.10.28 | ₩226,812 | ₩229,763 | ₩209,912 | ₩210,851 | -7.04% | 69.4만 |
|---|
| 2025.10.27 | ₩233,250 | ₩233,787 | ₩223,861 | ₩228,019 | -2.24% | 57.4만 |
|---|
| 2025.10.24 | ₩220,642 | ₩222,654 | ₩213,668 | ₩217,825 | -1.28% | 73.4만 |
|---|
| 2025.10.23 | ₩213,265 | ₩218,228 | ₩203,608 | ₩211,924 | -0.63% | 95.5만 |
|---|
| 2025.10.22 | ₩227,349 | ₩233,908 | ₩200,255 | ₩206,961 | -8.97% | 93.3만 |
|---|
| 2025.10.21 | ₩227,885 | ₩246,864 | ₩224,599 | ₩240,359 | +5.47% | 64.6만 |
|---|
| 2025.10.20 | ₩233,653 | ₩247,066 | ₩229,361 | ₩232,311 | -0.57% | 64.3만 |
|---|
| 2025.10.17 | ₩206,290 | ₩226,678 | ₩205,888 | ₩222,118 | +7.67% | 88.2만 |
|---|
| 2025.10.16 | ₩239,152 | ₩241,700 | ₩211,253 | ₩213,802 | -10.60% | 104만 |
|---|
| 2025.10.15 | ₩244,785 | ₩253,879 | ₩231,104 | ₩234,323 | -4.27% | 77.3만 |
|---|
| 2025.10.14 | ₩241,566 | ₩261,417 | ₩236,067 | ₩241,030 | -0.22% | 71.7만 |
|---|
| 2025.10.13 | ₩252,297 | ₩267,185 | ₩243,310 | ₩266,380 | +5.58% | 64.5만 |
|---|
| 2025.10.10 | ₩280,330 | ₩281,269 | ₩246,797 | ₩249,480 | -11.00% | 116.8만 |
|---|