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 | ₩24,509 | ₩25,634 | ₩23,290 | ₩24,455 | -0.22% | 624.9만 |
| 2026.10.08 | ₩23,223 | ₩24,288 | ₩22,324 | ₩23,612 | +1.67% | 900.6만 |
| 2026.10.07 | ₩25,741 | ₩25,998 | ₩23,980 | ₩24,228 | -5.88% | 876.4만 |
| 2026.10.06 | ₩28,460 | ₩29,487 | ₩27,603 | ₩28,085 | -1.32% | 491.5만 |
| 2026.10.05 | ₩28,071 | ₩28,620 | ₩26,625 | ₩28,031 | -0.14% | 674.2만 |
| 2026.10.02 | ₩28,607 | ₩29,986 | ₩25,213 | ₩26,545 | -7.21% | 922.4만 |
| 2026.10.01 | ₩24,522 | ₩27,134 | ₩24,321 | ₩26,786 | +9.23% | 695.7만 |
| 2026.09.30 | ₩26,893 | ₩27,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,482 |
| -8.96% |
| 847.7만 |
| 2026.09.29 | ₩27,234 | ₩27,308 | ₩24,241 | ₩24,978 | -8.29% | 627.6만 |
|---|
| 2026.09.28 | ₩26,056 | ₩27,321 | ₩25,165 | ₩25,835 | -0.85% | 648.3만 |
|---|
| 2026.09.25 | ₩27,616 | ₩27,656 | ₩25,721 | ₩26,344 | -4.61% | 558.2만 |
|---|
| 2026.09.24 | ₩27,187 | ₩28,553 | ₩26,263 | ₩27,402 | +0.79% | 820.9만 |
|---|
| 2026.09.23 | ₩29,344 | ₩30,181 | ₩27,469 | ₩27,643 | -5.80% | 779.4만 |
|---|
| 2026.09.22 | ₩29,524 | ₩30,786 | ₩29,411 | ₩29,464 | -0.20% | 559만 |
|---|
| 2026.09.21 | ₩28,580 | ₩30,174 | ₩28,560 | ₩29,866 | +4.50% | 1110.8만 |
|---|
| 2026.09.18 | ₩20,036 | ₩25,138 | ₩20,036 | ₩25,085 | +25.20% | 1156.7만 |
|---|
| 2026.09.17 | ₩18,335 | ₩19,272 | ₩17,739 | ₩18,937 | +3.29% | 763.8만 |
|---|
| 2026.09.16 | ₩18,315 | ₩18,482 | ₩16,513 | ₩17,344 | -5.30% | 913.9만 |
|---|
| 2026.09.15 | ₩18,951 | ₩19,487 | ₩17,049 | ₩18,268 | -3.60% | 1036.6만 |
|---|
| 2026.09.14 | ₩18,777 | ₩20,638 | ₩18,716 | ₩20,478 | +9.06% | 941.9만 |
|---|
| 2026.09.11 | ₩18,710 | ₩20,745 | ₩18,335 | ₩18,763 | +0.29% | 903.1만 |
|---|
| 2026.09.10 | ₩18,107 | ₩19,098 | ₩17,678 | ₩18,147 | +0.22% | 649.6만 |
|---|
| 2026.09.09 | ₩22,098 | ₩22,166 | ₩19,353 | ₩19,366 | -12.36% | 873.9만 |
|---|
| 2026.09.08 | ₩20,906 | ₩21,415 | ₩20,196 | ₩20,558 | -1.67% | 676.2만 |
|---|
| 2026.09.04 | ₩20,779 | ₩23,049 | ₩20,705 | ₩22,487 | +8.22% | 833.8만 |
|---|
| 2026.09.03 | ₩18,549 | ₩23,263 | ₩18,428 | ₩23,210 | +25.13% | 1308.4만 |
|---|
| 2026.09.02 | ₩17,250 | ₩17,612 | ₩16,701 | ₩17,196 | -0.31% | 652만 |
|---|
| 2026.09.01 | ₩18,696 | ₩19,232 | ₩17,305 | ₩17,692 | -5.37% | 901.9만 |
|---|
| 2026.08.31 | ₩18,884 | ₩20,277 | ₩18,080 | ₩20,183 | +6.88% | 658.6만 |
|---|
| 2026.08.28 | ₩20,692 | ₩21,295 | ₩18,228 | ₩18,576 | -10.23% | 1129.5만 |
|---|
| 2026.08.27 | ₩18,723 | ₩22,453 | ₩18,067 | ₩21,750 | +16.17% | 1186.7만 |
|---|
| 2026.08.26 | ₩17,719 | ₩18,399 | ₩17,036 | ₩17,692 | -0.15% | 675만 |
|---|
| 2026.08.25 | ₩16,594 | ₩19,339 | ₩16,406 | ₩18,803 | +13.32% | 1054.3만 |
|---|
| 2026.08.24 | ₩17,397 | ₩19,085 | ₩16,714 | ₩17,612 | +1.23% | 1263.7만 |
|---|
| 2026.08.21 | ₩16,821 | ₩17,384 | ₩15,790 | ₩16,674 | -0.88% | 1729.9만 |
|---|
| 2026.08.20 | ₩15,100 | ₩15,214 | ₩13,902 | ₩14,893 | -1.37% | 1701.2만 |
|---|
| 2026.08.19 | ₩10,728 | ₩13,473 | ₩10,701 | ₩12,897 | +20.22% | 1523.1만 |
|---|
| 2026.08.18 | ₩11,076 | ₩11,504 | ₩10,353 | ₩10,460 | -5.56% | 683.6만 |
|---|
| 2026.08.17 | ₩10,540 | ₩11,712 | ₩10,487 | ₩11,504 | +9.15% | 657.5만 |
|---|
| 2026.08.14 | ₩10,929 | ₩10,969 | ₩10,192 | ₩10,473 | -4.17% | 993.6만 |
|---|
| 2026.08.13 | ₩10,915 | ₩11,879 | ₩10,812 | ₩11,478 | +5.15% | 982.1만 |
|---|
| 2026.08.12 | ₩11,504 | ₩11,665 | ₩10,902 | ₩10,969 | -4.66% | 530만 |
|---|
| 2026.08.11 | ₩11,571 | ₩12,013 | ₩11,042 | ₩11,263 | -2.66% | 599.4만 |
|---|
| 2026.08.10 | ₩12,114 | ₩12,408 | ₩11,310 | ₩11,558 | -4.59% | 713.5만 |
|---|
| 2026.08.07 | ₩12,562 | ₩13,533 | ₩11,471 | ₩12,228 | -2.67% | 1233.5만 |
|---|
| 2026.08.06 | ₩11,324 | ₩11,866 | ₩11,170 | ₩11,504 | +1.60% | 357만 |
|---|
| 2026.08.05 | ₩11,759 | ₩12,067 | ₩11,350 | ₩11,866 | +0.91% | 519.1만 |
|---|
| 2026.08.04 | ₩10,862 | ₩11,803 | ₩10,741 | ₩11,732 | +8.01% | 415.6만 |
|---|
| 2026.08.03 | ₩10,406 | ₩11,350 | ₩10,192 | ₩11,062 | +6.31% | 437.5만 |
|---|
| 2026.07.31 | ₩11,156 | ₩11,190 | ₩9,763 | ₩10,768 | -3.48% | 953.8만 |
|---|
| 2026.07.30 | ₩11,223 | ₩11,920 | ₩11,056 | ₩11,772 | +4.89% | 576.8만 |
|---|
| 2026.07.29 | ₩11,518 | ₩12,429 | ₩10,821 | ₩10,821 | -6.05% | 686.6만 |
|---|
| 2026.07.28 | ₩11,277 | ₩12,047 | ₩10,768 | ₩11,491 | +1.90% | 556.8만 |
|---|
| 2026.07.27 | ₩11,183 | ₩12,228 | ₩11,076 | ₩12,107 | +8.26% | 674.5만 |
|---|
| 2026.07.24 | ₩10,862 | ₩10,989 | ₩10,098 | ₩10,527 | -3.08% | 639.4만 |
|---|
| 2026.07.23 | ₩11,866 | ₩11,987 | ₩10,701 | ₩11,036 | -7.00% | 791.2만 |
|---|
| 2026.07.22 | ₩12,696 | ₩13,137 | ₩12,161 | ₩12,616 | -0.63% | 538.2만 |
|---|
| 2026.07.21 | ₩13,004 | ₩13,821 | ₩12,663 | ₩13,165 | +1.24% | 653.5만 |
|---|
| 2026.07.20 | ₩11,585 | ₩12,830 | ₩11,437 | ₩12,120 | +4.62% | 583.2만 |
|---|
| 2026.07.17 | ₩10,554 | ₩11,685 | ₩10,286 | ₩11,437 | +8.38% | 582.8만 |
|---|
| 2026.07.16 | ₩11,732 | ₩11,893 | ₩11,123 | ₩11,263 | -4.00% | 688.2만 |
|---|
| 2026.07.15 | ₩12,696 | ₩13,245 | ₩11,866 | ₩12,134 | -4.43% | 715.9만 |
|---|
| 2026.07.14 | ₩11,518 | ₩12,281 | ₩11,237 | ₩12,161 | +5.58% | 715.8만 |
|---|
| 2026.07.13 | ₩10,768 | ₩11,263 | ₩10,406 | ₩10,902 | +1.24% | 620.7만 |
|---|
| 2026.07.10 | ₩12,516 | ₩12,857 | ₩11,196 | ₩11,518 | -7.97% | 721.1만 |
|---|
| 2026.07.09 | ₩11,357 | ₩12,060 | ₩11,116 | ₩11,370 | +0.12% | 710만 |
|---|
| 2026.07.08 | ₩11,350 | ₩11,652 | ₩10,848 | ₩11,370 | +0.18% | 850.4만 |
|---|
| 2026.07.07 | ₩13,125 | ₩13,875 | ₩12,161 | ₩12,281 | -6.43% | 989.6만 |
|---|
| 2026.07.06 | ₩11,745 | ₩14,170 | ₩11,585 | ₩13,192 | +12.31% | 1198.4만 |
|---|
| 2026.07.02 | ₩12,937 | ₩13,995 | ₩12,415 | ₩13,165 | +1.76% | 1315.3만 |
|---|
| 2026.07.01 | ₩10,071 | ₩12,589 | ₩9,777 | ₩11,424 | +13.43% | 1328.3만 |
|---|
| 2026.06.30 | ₩9,770 | ₩10,268 | ₩9,107 | ₩9,964 | +1.99% | 1466만 |
|---|
| 2026.06.29 | ₩9,844 | ₩11,739 | ₩9,187 | ₩11,357 | +15.37% | 1187만 |
|---|
| 2026.06.26 | ₩9,308 | ₩10,312 | ₩9,000 | ₩9,054 | -2.73% | 929.6만 |
|---|
| 2026.06.25 | ₩12,187 | ₩12,187 | ₩9,723 | ₩9,817 | -19.45% | 1157.2만 |
|---|
| 2026.06.24 | ₩14,518 | ₩14,598 | ₩11,545 | ₩12,067 | -16.88% | 1253.1만 |
|---|
| 2026.06.23 | ₩15,670 | ₩16,045 | ₩14,772 | ₩14,853 | -5.21% | 431.5만 |
|---|
| 2026.06.22 | ₩18,656 | ₩19,888 | ₩15,937 | ₩16,634 | -10.84% | 466.7만 |
|---|
| 2026.06.18 | ₩19,165 | ₩19,219 | ₩16,071 | ₩17,518 | -8.60% | 715.3만 |
|---|
| 2026.06.17 | ₩21,134 | ₩21,940 | ₩18,924 | ₩18,951 | -10.33% | 472.4만 |
|---|
| 2026.06.16 | ₩23,437 | ₩24,375 | ₩21,027 | ₩21,094 | -10.00% | 320.9만 |
|---|
| 2026.06.15 | ₩24,964 | ₩25,982 | ₩24,000 | ₩24,147 | -3.27% | 421.7만 |
|---|
| 2026.06.12 | ₩20,203 | ₩23,283 | ₩19,420 | ₩21,670 | +7.26% | 396.8만 |
|---|
| 2026.06.11 | ₩19,152 | ₩20,745 | ₩18,201 | ₩20,397 | +6.50% | 505.8만 |
|---|
| 2026.06.10 | ₩19,219 | ₩20,692 | ₩18,870 | ₩18,870 | -1.81% | 367.6만 |
|---|
| 2026.06.09 | ₩21,616 | ₩22,580 | ₩18,495 | ₩19,513 | -9.73% | 557.2만 |
|---|
| 2026.06.08 | ₩22,694 | ₩23,826 | ₩21,817 | ₩23,183 | +2.15% | 366.9만 |
|---|
| 2026.06.05 | ₩22,205 | ₩22,701 | ₩18,589 | ₩20,812 | -6.27% | 921.3만 |
|---|
| 2026.06.04 | ₩23,357 | ₩25,058 | ₩22,969 | ₩24,241 | +3.78% | 462.8만 |
|---|
| 2026.06.03 | ₩26,451 | ₩27,911 | ₩23,237 | ₩23,237 | -12.15% | 550.8만 |
|---|
| 2026.06.02 | ₩30,053 | ₩30,067 | ₩26,250 | ₩27,147 | -9.67% | 781.3만 |
|---|
| 2026.06.01 | ₩32,558 | ₩35,109 | ₩30,643 | ₩33,134 | +1.77% | 375.7만 |
|---|
| 2026.05.29 | ₩33,515 | ₩38,973 | ₩32,692 | ₩37,687 | +12.45% | 280.6만 |
|---|
| 2026.05.28 | ₩33,094 | ₩35,250 | ₩30,984 | ₩34,312 | +3.68% | 337.9만 |
|---|
| 2026.05.27 | ₩36,683 | ₩37,150 | ₩35,397 | ₩35,504 | -3.21% | 278.1만 |
|---|
| 2026.05.26 | ₩39,053 | ₩41,705 | ₩38,009 | ₩38,330 | -1.85% | 247.7만 |
|---|
| 2026.05.22 | ₩40,527 | ₩41,196 | ₩38,049 | ₩38,330 | -5.42% | 280.3만 |
|---|
| 2026.05.21 | ₩40,580 | ₩42,830 | ₩39,710 | ₩40,955 | +0.92% | 214.7만 |
|---|
| 2026.05.20 | ₩41,451 | ₩43,125 | ₩40,219 | ₩41,451 | 0.00% | 164.7만 |
|---|
| 2026.05.19 | ₩40,687 | ₩42,763 | ₩40,426 | ₩40,875 | +0.46% | 179.9만 |
|---|
| 2026.05.18 | ₩43,272 | ₩43,286 | ₩39,509 | ₩42,040 | -2.85% | 276.3만 |
|---|
| 2026.05.15 | ₩50,457 | ₩50,457 | ₩45,683 | ₩47,772 | -5.32% | 232만 |
|---|
| 2026.05.14 | ₩48,227 | ₩56,625 | ₩46,678 | ₩53,303 | +10.52% | 320.2만 |
|---|
| 2026.05.13 | ₩50,893 | ₩50,933 | ₩47,143 | ₩48,589 | -4.53% | 260만 |
|---|
| 2026.05.12 | ₩56,169 | ₩56,772 | ₩49,553 | ₩52,245 | -6.99% | 237.6만 |
|---|
| 2026.05.11 | ₩55,339 | ₩59,772 | ₩51,428 | ₩59,223 | +7.02% | 317.1만 |
|---|
| 2026.05.08 | ₩49,533 | ₩54,466 | ₩48,817 | ₩54,281 | +9.58% | 257.9만 |
|---|
| 2026.05.07 | ₩52,982 | ₩52,982 | ₩47,812 | ₩50,022 | -5.59% | 252.1만 |
|---|
| 2026.05.06 | ₩52,848 | ₩55,142 | ₩51,406 | ₩54,348 | +2.84% | 257.5만 |
|---|
| 2026.05.05 | ₩55,741 | ₩56,435 | ₩52,607 | ₩54,455 | -2.31% | 329.9만 |
|---|
| 2026.05.04 | ₩51,147 | ₩53,893 | ₩49,754 | ₩52,835 | +3.30% | 280.1만 |
|---|
| 2026.05.01 | ₩45,763 | ₩50,652 | ₩45,027 | ₩49,018 | +7.11% | 321.1만 |
|---|
| 2026.04.30 | ₩41,156 | ₩43,687 | ₩39,857 | ₩43,004 | +4.49% | 204.2만 |
|---|
| 2026.04.29 | ₩43,326 | ₩43,326 | ₩38,544 | ₩39,455 | -8.93% | 301.2만 |
|---|
| 2026.04.28 | ₩42,402 | ₩44,009 | ₩40,245 | ₩43,326 | +2.18% | 278.1만 |
|---|
| 2026.04.27 | ₩46,071 | ₩48,884 | ₩44,477 | ₩45,335 | -1.60% | 287.1만 |
|---|
| 2026.04.24 | ₩49,553 | ₩49,794 | ₩45,268 | ₩46,366 | -6.43% | 236.2만 |
|---|
| 2026.04.23 | ₩49,219 | ₩52,085 | ₩46,741 | ₩47,210 | -4.08% | 402.8만 |
|---|
| 2026.04.22 | ₩49,031 | ₩53,290 | ₩49,004 | ₩51,174 | +4.37% | 736만 |
|---|
| 2026.04.21 | ₩46,741 | ₩48,080 | ₩43,031 | ₩43,138 | -7.71% | 426.5만 |
|---|
| 2026.04.20 | ₩42,482 | ₩47,137 | ₩41,571 | ₩47,036 | +10.72% | 342.4만 |
|---|
| 2026.04.17 | ₩38,919 | ₩47,946 | ₩38,544 | ₩44,745 | +14.97% | 823.6만 |
|---|
| 2026.04.16 | ₩33,576 | ₩36,388 | ₩31,741 | ₩36,254 | +7.98% | 523.7만 |
|---|
| 2026.04.15 | ₩31,942 | ₩33,743 | ₩30,803 | ₩33,710 | +5.53% | 740.9만 |
|---|
| 2026.04.14 | ₩31,259 | ₩33,723 | ₩30,536 | ₩31,018 | -0.77% | 423.7만 |
|---|
| 2026.04.13 | ₩26,397 | ₩28,861 | ₩25,754 | ₩28,821 | +9.18% | 344.8만 |
|---|
| 2026.04.10 | ₩27,924 | ₩28,781 | ₩26,745 | ₩27,241 | -2.45% | 282.2만 |
|---|
| 2026.04.09 | ₩26,960 | ₩28,848 | ₩26,129 | ₩27,442 | +1.79% | 668.6만 |
|---|
| 2026.04.08 | ₩29,384 | ₩29,732 | ₩26,332 | ₩27,187 | -7.47% | 394.9만 |
|---|
| 2026.04.07 | ₩26,103 | ₩26,645 | ₩24,274 | ₩25,420 | -2.62% | 324.1만 |
|---|
| 2026.04.06 | ₩25,741 | ₩27,375 | ₩25,286 | ₩27,080 | +5.20% | 310.9만 |
|---|
| 2026.04.02 | ₩23,960 | ₩25,112 | ₩22,567 | ₩23,987 | +0.11% | 295.7만 |
|---|
| 2026.04.01 | ₩26,665 | ₩26,678 | ₩24,683 | ₩25,245 | -5.32% | 453.5만 |
|---|
| 2026.03.31 | ₩25,420 | ₩26,330 | ₩23,263 | ₩26,183 | +3.00% | 426.1만 |
|---|
| 2026.03.30 | ₩28,165 | ₩28,553 | ₩24,536 | ₩24,777 | -12.03% | 245만 |
|---|
| 2026.03.27 | ₩28,540 | ₩28,817 | ₩25,848 | ₩26,772 | -6.19% | 318.3만 |
|---|
| 2026.03.26 | ₩31,714 | ₩32,812 | ₩29,812 | ₩29,933 | -5.62% | 190.6만 |
|---|
| 2026.03.25 | ₩33,522 | ₩35,062 | ₩31,821 | ₩32,866 | -1.96% | 235.5만 |
|---|
| 2026.03.24 | ₩32,772 | ₩33,361 | ₩30,683 | ₩31,580 | -3.64% | 206.2만 |
|---|
| 2026.03.23 | ₩32,745 | ₩33,348 | ₩30,656 | ₩32,491 | -0.78% | 369.6만 |
|---|
| 2026.03.20 | ₩33,261 | ₩33,268 | ₩30,696 | ₩31,406 | -5.58% | 326.9만 |
|---|
| 2026.03.19 | ₩31,138 | ₩33,442 | ₩30,241 | ₩32,625 | +4.77% | 308만 |
|---|
| 2026.03.18 | ₩36,161 | ₩37,098 | ₩33,750 | ₩33,750 | -6.67% | 1008.6만 |
|---|
| 2026.03.17 | ₩36,696 | ₩40,044 | ₩36,428 | ₩38,839 | +5.84% | 1276.2만 |
|---|
| 2026.03.16 | ₩36,428 | ₩37,902 | ₩35,491 | ₩37,500 | +2.94% | 1249.1만 |
|---|
| 2026.03.13 | ₩35,759 | ₩37,366 | ₩33,214 | ₩33,750 | -5.62% | 1549.7만 |
|---|
| 2026.03.12 | ₩32,611 | ₩33,482 | ₩30,803 | ₩32,678 | +0.21% | 1128만 |
|---|
| 2026.03.11 | ₩34,018 | ₩35,357 | ₩31,741 | ₩33,214 | -2.36% | 1145.4만 |
|---|
| 2026.03.10 | ₩35,089 | ₩35,357 | ₩32,143 | ₩33,348 | -4.96% | 1022.9만 |
|---|
| 2026.03.09 | ₩32,344 | ₩34,286 | ₩31,875 | ₩33,616 | +3.93% | 834.5만 |
|---|
| 2026.03.06 | ₩31,808 | ₩32,545 | ₩30,268 | ₩31,071 | -2.32% | 862.2만 |
|---|
| 2026.03.05 | ₩36,964 | ₩37,701 | ₩33,482 | ₩34,419 | -6.88% | 987.1만 |
|---|
| 2026.03.04 | ₩36,495 | ₩39,241 | ₩35,759 | ₩37,634 | +3.12% | 1030.1만 |
|---|
| 2026.03.03 | ₩31,540 | ₩33,214 | ₩28,928 | ₩31,205 | -1.06% | 910.1만 |
|---|
| 2026.03.02 | ₩29,732 | ₩34,955 | ₩29,732 | ₩33,616 | +13.06% | 995.8만 |
|---|
| 2026.02.27 | ₩29,799 | ₩30,803 | ₩29,330 | ₩30,134 | +1.12% | 539.2만 |
|---|
| 2026.02.26 | ₩32,143 | ₩33,080 | ₩29,598 | ₩31,875 | -0.83% | 746.7만 |
|---|
| 2026.02.25 | ₩30,469 | ₩34,152 | ₩30,000 | ₩33,080 | +8.57% | 899.4만 |
|---|
| 2026.02.24 | ₩26,853 | ₩29,062 | ₩25,446 | ₩28,125 | +4.74% | 680.6만 |
|---|
| 2026.02.23 | ₩29,799 | ₩30,937 | ₩27,321 | ₩27,857 | -6.52% | 717.9만 |
|---|
| 2026.02.20 | ₩31,071 | ₩33,736 | ₩30,469 | ₩31,205 | +0.43% | 722.7만 |
|---|
| 2026.02.19 | ₩27,790 | ₩30,803 | ₩27,053 | ₩30,536 | +9.88% | 838.5만 |
|---|
| 2026.02.18 | ₩29,866 | ₩32,009 | ₩28,058 | ₩28,661 | -4.04% | 663.2만 |
|---|
| 2026.02.17 | ₩30,536 | ₩32,009 | ₩28,928 | ₩30,268 | -0.88% | 718만 |
|---|
| 2026.02.13 | ₩29,866 | ₩33,616 | ₩29,196 | ₩32,812 | +9.87% | 910.1만 |
|---|
| 2026.02.12 | ₩30,134 | ₩30,670 | ₩26,986 | ₩27,991 | -7.11% | 637.1만 |
|---|
| 2026.02.11 | ₩33,348 | ₩33,482 | ₩28,527 | ₩29,464 | -11.65% | 807.5만 |
|---|
| 2026.02.10 | ₩33,375 | ₩36,294 | ₩32,879 | ₩33,080 | -0.88% | 815.6만 |
|---|
| 2026.02.09 | ₩30,295 | ₩36,428 | ₩29,196 | ₩35,759 | +18.04% | 1260.6만 |
|---|
| 2026.02.06 | ₩25,848 | ₩34,419 | ₩25,647 | ₩34,018 | +31.61% | 1214.5만 |
|---|
| 2026.02.05 | ₩29,464 | ₩30,402 | ₩21,027 | ₩22,366 | -24.09% | 1203만 |
|---|
| 2026.02.04 | ₩34,821 | ₩35,103 | ₩29,866 | ₩34,152 | -1.92% | 797.1만 |
|---|
| 2026.02.03 | ₩40,580 | ₩40,580 | ₩32,812 | ₩36,562 | -9.90% | 827.4만 |
|---|
| 2026.02.02 | ₩40,312 | ₩45,402 | ₩39,241 | ₩40,312 | 0.00% | 700.7만 |
|---|
| 2026.01.30 | ₩40,848 | ₩47,411 | ₩40,580 | ₩46,473 | +13.77% | 629.8만 |
|---|
| 2026.01.29 | ₩51,294 | ₩51,294 | ₩40,312 | ₩42,723 | -16.71% | 801.9만 |
|---|
| 2026.01.28 | ₩57,254 | ₩57,991 | ₩52,098 | ₩53,035 | -7.37% | 504.4만 |
|---|
| 2026.01.27 | ₩54,308 | ₩55,312 | ₩52,232 | ₩55,178 | +1.60% | 487.4만 |
|---|
| 2026.01.26 | ₩53,839 | ₩56,919 | ₩53,303 | ₩54,643 | +1.49% | 364.1만 |
|---|
| 2026.01.23 | ₩55,044 | ₩60,535 | ₩53,437 | ₩56,384 | +2.43% | 481.1만 |
|---|
| 2026.01.22 | ₩57,187 | ₩57,656 | ₩54,107 | ₩55,178 | -3.51% | 393.7만 |
|---|
| 2026.01.21 | ₩55,580 | ₩58,393 | ₩51,830 | ₩57,321 | +3.13% | 491.5만 |
|---|
| 2026.01.20 | ₩58,393 | ₩58,794 | ₩53,839 | ₩54,910 | -5.96% | 615.6만 |
|---|
| 2026.01.16 | ₩63,616 | ₩65,089 | ₩60,402 | ₩65,089 | +2.32% | 364.8만 |
|---|
| 2026.01.15 | ₩69,509 | ₩69,509 | ₩62,544 | ₩62,946 | -9.44% | 549.1만 |
|---|
| 2026.01.14 | ₩69,241 | ₩77,933 | ₩67,339 | ₩69,643 | +0.58% | 827.2만 |
|---|
| 2026.01.13 | ₩59,062 | ₩65,625 | ₩57,723 | ₩64,955 | +9.98% | 605만 |
|---|
| 2026.01.12 | ₩53,437 | ₩58,527 | ₩52,500 | ₩57,455 | +7.52% | 466.9만 |
|---|
| 2026.01.09 | ₩61,004 | ₩61,339 | ₩52,902 | ₩54,241 | -11.09% | 634만 |
|---|
| 2026.01.08 | ₩55,379 | ₩63,951 | ₩53,705 | ₩61,205 | +10.52% | 669.8만 |
|---|
| 2026.01.07 | ₩58,995 | ₩63,616 | ₩55,513 | ₩57,723 | -2.16% | 638.9만 |
|---|
| 2026.01.06 | ₩61,607 | ₩61,741 | ₩52,366 | ₩55,312 | -10.22% | 591.3만 |
|---|
| 2026.01.05 | ₩59,196 | ₩62,277 | ₩57,455 | ₩60,000 | +1.36% | 512.7만 |
|---|
| 2026.01.02 | ₩53,303 | ₩57,321 | ₩49,955 | ₩54,777 | +2.76% | 480.6만 |
|---|
| 2025.12.31 | ₩54,375 | ₩54,910 | ₩51,027 | ₩51,562 | -5.17% | 349.9만 |
|---|
| 2025.12.30 | ₩54,375 | ₩56,785 | ₩53,169 | ₩53,973 | -0.74% | 339만 |
|---|
| 2025.12.29 | ₩55,580 | ₩59,330 | ₩53,839 | ₩53,839 | -3.13% | 363.9만 |
|---|
| 2025.12.26 | ₩57,455 | ₩57,455 | ₩53,169 | ₩56,384 | -1.86% | 241.4만 |
|---|
| 2025.12.24 | ₩55,446 | ₩57,053 | ₩53,973 | ₩56,652 | +2.17% | 145.7만 |
|---|
| 2025.12.23 | ₩59,330 | ₩59,665 | ₩55,178 | ₩56,116 | -5.42% | 368.5만 |
|---|
| 2025.12.22 | ₩64,553 | ₩65,625 | ₩60,535 | ₩61,071 | -5.39% | 325.8만 |
|---|
| 2025.12.19 | ₩60,402 | ₩63,482 | ₩59,062 | ₩61,071 | +1.11% | 342.2만 |
|---|
| 2025.12.18 | ₩63,750 | ₩65,022 | ₩56,250 | ₩56,785 | -10.92% | 395.7만 |
|---|
| 2025.12.17 | ₩64,018 | ₩66,629 | ₩58,259 | ₩58,527 | -8.58% | 386.9만 |
|---|
| 2025.12.16 | ₩62,277 | ₩66,830 | ₩59,933 | ₩63,750 | +2.37% | 397.7만 |
|---|
| 2025.12.15 | ₩71,250 | ₩71,651 | ₩58,794 | ₩60,000 | -15.79% | 490.6만 |
|---|
| 2025.12.12 | ₩77,410 | ₩79,151 | ₩71,651 | ₩71,651 | -7.44% | 281.3만 |
|---|
| 2025.12.11 | ₩74,866 | ₩77,946 | ₩67,634 | ₩77,812 | +3.94% | 495.2만 |
|---|
| 2025.12.10 | ₩83,169 | ₩84,642 | ₩76,888 | ₩78,884 | -5.15% | 412.4만 |
|---|
| 2025.12.09 | ₩76,473 | ₩90,937 | ₩75,134 | ₩82,768 | +8.23% | 512만 |
|---|
| 2025.12.08 | ₩77,143 | ₩79,955 | ₩73,794 | ₩78,482 | +1.74% | 278만 |
|---|
| 2025.12.05 | ₩78,415 | ₩80,089 | ₩72,321 | ₩74,732 | -4.70% | 447.9만 |
|---|
| 2025.12.04 | ₩81,294 | ₩85,446 | ₩77,745 | ₩80,893 | -0.49% | 373.8만 |
|---|
| 2025.12.03 | ₩78,884 | ₩84,843 | ₩75,134 | ₩83,035 | +5.26% | 526.6만 |
|---|
| 2025.12.02 | ₩74,330 | ₩82,768 | ₩73,660 | ₩77,143 | +3.78% | 585.1만 |
|---|
| 2025.12.01 | ₩66,696 | ₩69,830 | ₩56,250 | ₩69,241 | +3.82% | 628.5만 |
|---|
| 2025.11.28 | ₩79,018 | ₩82,768 | ₩72,455 | ₩74,062 | -6.27% | 342.2만 |
|---|
| 2025.11.26 | ₩71,518 | ₩77,276 | ₩68,303 | ₩73,259 | +2.43% | 358.4만 |
|---|
| 2025.11.25 | ₩71,919 | ₩74,330 | ₩66,160 | ₩70,312 | -2.23% | 342.2만 |
|---|
| 2025.11.24 | ₩70,580 | ₩76,875 | ₩65,772 | ₩76,339 | +8.16% | 316.3만 |
|---|
| 2025.11.21 | ₩71,384 | ₩78,415 | ₩65,893 | ₩69,509 | -2.63% | 492.6만 |
|---|
| 2025.11.20 | ₩89,062 | ₩89,933 | ₩70,312 | ₩75,535 | -15.19% | 429.1만 |
|---|
| 2025.11.19 | ₩100,044 | ₩101,183 | ₩79,151 | ₩83,705 | -16.33% | 444.6만 |
|---|
| 2025.11.18 | ₩94,888 | ₩111,294 | ₩94,392 | ₩104,464 | +10.09% | 290.8만 |
|---|
| 2025.11.17 | ₩95,223 | ₩102,321 | ₩87,991 | ₩93,750 | -1.55% | 219.3만 |
|---|
| 2025.11.14 | ₩98,973 | ₩107,357 | ₩92,812 | ₩98,035 | -0.95% | 267.6만 |
|---|
| 2025.11.13 | ₩124,687 | ₩126,964 | ₩106,071 | ₩107,410 | -13.86% | 155.7만 |
|---|
| 2025.11.12 | ₩136,473 | ₩137,142 | ₩119,933 | ₩125,491 | -8.05% | 118.1만 |
|---|
| 2025.11.11 | ₩139,419 | ₩142,834 | ₩133,124 | ₩133,392 | -4.32% | 70.8만 |
|---|
| 2025.11.10 | ₩155,892 | ₩156,026 | ₩137,544 | ₩142,633 | -8.51% | 136.9만 |
|---|
| 2025.11.07 | ₩123,281 | ₩148,392 | ₩119,999 | ₩146,517 | +18.85% | 163만 |
|---|
| 2025.11.06 | ₩160,446 | ₩160,580 | ₩138,482 | ₩141,160 | -12.02% | 135.2만 |
|---|
| 2025.11.05 | ₩158,303 | ₩164,531 | ₩154,486 | ₩164,062 | +3.64% | 88.3만 |
|---|
| 2025.11.04 | ₩165,535 | ₩169,687 | ₩153,013 | ₩154,553 | -6.63% | 125.4만 |
|---|
| 2025.11.03 | ₩177,856 | ₩186,388 | ₩171,964 | ₩178,392 | +0.30% | 100.4만 |
|---|
| 2025.10.31 | ₩185,892 | ₩194,530 | ₩177,455 | ₩185,758 | -0.07% | 103.6만 |
|---|
| 2025.10.30 | ₩188,169 | ₩190,446 | ₩166,272 | ₩166,339 | -11.60% | 124.8만 |
|---|
| 2025.10.29 | ₩209,999 | ₩212,276 | ₩194,463 | ₩196,472 | -6.44% | 82.5만 |
|---|
| 2025.10.28 | ₩226,472 | ₩229,419 | ₩209,597 | ₩210,535 | -7.04% | 69.4만 |
|---|
| 2025.10.27 | ₩232,901 | ₩233,437 | ₩223,526 | ₩227,678 | -2.24% | 57.4만 |
|---|
| 2025.10.24 | ₩220,312 | ₩222,320 | ₩213,347 | ₩217,499 | -1.28% | 73.4만 |
|---|
| 2025.10.23 | ₩212,946 | ₩217,901 | ₩203,303 | ₩211,606 | -0.63% | 95.5만 |
|---|
| 2025.10.22 | ₩227,008 | ₩233,557 | ₩199,955 | ₩206,651 | -8.97% | 93.3만 |
|---|
| 2025.10.21 | ₩227,544 | ₩246,494 | ₩224,262 | ₩239,999 | +5.47% | 64.6만 |
|---|
| 2025.10.20 | ₩233,303 | ₩246,695 | ₩229,017 | ₩231,963 | -0.57% | 64.3만 |
|---|
| 2025.10.17 | ₩205,981 | ₩226,338 | ₩205,579 | ₩221,785 | +7.67% | 88.2만 |
|---|
| 2025.10.16 | ₩238,794 | ₩241,338 | ₩210,937 | ₩213,481 | -10.60% | 104만 |
|---|
| 2025.10.15 | ₩244,419 | ₩253,499 | ₩230,758 | ₩233,972 | -4.27% | 77.3만 |
|---|
| 2025.10.14 | ₩241,204 | ₩261,026 | ₩235,713 | ₩240,669 | -0.22% | 71.7만 |
|---|
| 2025.10.13 | ₩251,919 | ₩266,785 | ₩242,945 | ₩265,981 | +5.58% | 64.5만 |
|---|
| 2025.10.10 | ₩279,910 | ₩280,847 | ₩246,428 | ₩249,106 | -11.00% | 116.8만 |
|---|