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 | ₩24,542 | ₩25,668 | ₩23,321 | ₩24,488 | -0.22% | 624.9만 |
| 2026.10.08 | ₩23,254 | ₩24,320 | ₩22,354 | ₩23,643 | +1.67% | 900.6만 |
| 2026.10.07 | ₩25,775 | ₩26,033 | ₩24,012 | ₩24,260 | -5.88% | 876.4만 |
| 2026.10.06 | ₩28,498 | ₩29,526 | ₩27,639 | ₩28,122 | -1.32% | 491.5만 |
| 2026.10.05 | ₩28,109 | ₩28,659 | ₩26,660 | ₩28,069 | -0.14% | 674.2만 |
| 2026.10.02 | ₩28,645 | ₩30,027 | ₩25,247 | ₩26,580 | -7.21% | 922.4만 |
| 2026.10.01 | ₩24,555 | ₩27,170 | ₩24,354 | ₩26,821 | +9.23% | 695.7만 |
| 2026.09.30 | ₩26,929 | ₩27,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,515 |
| -8.96% |
| 847.7만 |
| 2026.09.29 | ₩27,271 | ₩27,344 | ₩24,273 | ₩25,011 | -8.29% | 627.6만 |
|---|
| 2026.09.28 | ₩26,091 | ₩27,358 | ₩25,199 | ₩25,869 | -0.85% | 648.3만 |
|---|
| 2026.09.25 | ₩27,653 | ₩27,693 | ₩25,755 | ₩26,379 | -4.61% | 558.2만 |
|---|
| 2026.09.24 | ₩27,224 | ₩28,592 | ₩26,298 | ₩27,438 | +0.79% | 820.9만 |
|---|
| 2026.09.23 | ₩29,383 | ₩30,221 | ₩27,505 | ₩27,680 | -5.80% | 779.4만 |
|---|
| 2026.09.22 | ₩29,564 | ₩30,827 | ₩29,450 | ₩29,504 | -0.20% | 559만 |
|---|
| 2026.09.21 | ₩28,618 | ₩30,214 | ₩28,598 | ₩29,906 | +4.50% | 1110.8만 |
|---|
| 2026.09.18 | ₩20,062 | ₩25,172 | ₩20,062 | ₩25,118 | +25.20% | 1156.7만 |
|---|
| 2026.09.17 | ₩18,359 | ₩19,298 | ₩17,762 | ₩18,963 | +3.29% | 763.8만 |
|---|
| 2026.09.16 | ₩18,339 | ₩18,507 | ₩16,535 | ₩17,367 | -5.30% | 913.9만 |
|---|
| 2026.09.15 | ₩18,976 | ₩19,513 | ₩17,072 | ₩18,292 | -3.60% | 1036.6만 |
|---|
| 2026.09.14 | ₩18,802 | ₩20,666 | ₩18,741 | ₩20,505 | +9.06% | 941.9만 |
|---|
| 2026.09.11 | ₩18,735 | ₩20,773 | ₩18,359 | ₩18,788 | +0.29% | 903.1만 |
|---|
| 2026.09.10 | ₩18,131 | ₩19,124 | ₩17,702 | ₩18,171 | +0.22% | 649.6만 |
|---|
| 2026.09.09 | ₩22,128 | ₩22,196 | ₩19,378 | ₩19,392 | -12.36% | 873.9만 |
|---|
| 2026.09.08 | ₩20,934 | ₩21,444 | ₩20,223 | ₩20,585 | -1.67% | 676.2만 |
|---|
| 2026.09.04 | ₩20,807 | ₩23,080 | ₩20,733 | ₩22,517 | +8.22% | 833.8만 |
|---|
| 2026.09.03 | ₩18,574 | ₩23,294 | ₩18,453 | ₩23,241 | +25.13% | 1308.4만 |
|---|
| 2026.09.02 | ₩17,273 | ₩17,635 | ₩16,723 | ₩17,219 | -0.31% | 652만 |
|---|
| 2026.09.01 | ₩18,721 | ₩19,258 | ₩17,328 | ₩17,716 | -5.37% | 901.9만 |
|---|
| 2026.08.31 | ₩18,909 | ₩20,304 | ₩18,104 | ₩20,210 | +6.88% | 658.6만 |
|---|
| 2026.08.28 | ₩20,720 | ₩21,323 | ₩18,252 | ₩18,601 | -10.23% | 1129.5만 |
|---|
| 2026.08.27 | ₩18,748 | ₩22,483 | ₩18,091 | ₩21,779 | +16.17% | 1186.7만 |
|---|
| 2026.08.26 | ₩17,742 | ₩18,424 | ₩17,058 | ₩17,716 | -0.15% | 675만 |
|---|
| 2026.08.25 | ₩16,616 | ₩19,365 | ₩16,428 | ₩18,829 | +13.32% | 1054.3만 |
|---|
| 2026.08.24 | ₩17,420 | ₩19,110 | ₩16,737 | ₩17,635 | +1.23% | 1263.7만 |
|---|
| 2026.08.21 | ₩16,844 | ₩17,407 | ₩15,811 | ₩16,696 | -0.88% | 1729.9만 |
|---|
| 2026.08.20 | ₩15,121 | ₩15,235 | ₩13,920 | ₩14,913 | -1.37% | 1701.2만 |
|---|
| 2026.08.19 | ₩10,742 | ₩13,491 | ₩10,715 | ₩12,915 | +20.22% | 1523.1만 |
|---|
| 2026.08.18 | ₩11,091 | ₩11,520 | ₩10,366 | ₩10,474 | -5.56% | 683.6만 |
|---|
| 2026.08.17 | ₩10,554 | ₩11,728 | ₩10,501 | ₩11,520 | +9.15% | 657.5만 |
|---|
| 2026.08.14 | ₩10,943 | ₩10,983 | ₩10,206 | ₩10,487 | -4.17% | 993.6만 |
|---|
| 2026.08.13 | ₩10,930 | ₩11,895 | ₩10,826 | ₩11,493 | +5.15% | 982.1만 |
|---|
| 2026.08.12 | ₩11,520 | ₩11,681 | ₩10,916 | ₩10,983 | -4.66% | 530만 |
|---|
| 2026.08.11 | ₩11,587 | ₩12,029 | ₩11,057 | ₩11,278 | -2.66% | 599.4만 |
|---|
| 2026.08.10 | ₩12,130 | ₩12,425 | ₩11,325 | ₩11,573 | -4.59% | 713.5만 |
|---|
| 2026.08.07 | ₩12,579 | ₩13,552 | ₩11,486 | ₩12,244 | -2.67% | 1233.5만 |
|---|
| 2026.08.06 | ₩11,339 | ₩11,882 | ₩11,185 | ₩11,520 | +1.60% | 357만 |
|---|
| 2026.08.05 | ₩11,775 | ₩12,083 | ₩11,366 | ₩11,882 | +0.91% | 519.1만 |
|---|
| 2026.08.04 | ₩10,876 | ₩11,819 | ₩10,755 | ₩11,748 | +8.01% | 415.6만 |
|---|
| 2026.08.03 | ₩10,420 | ₩11,366 | ₩10,206 | ₩11,077 | +6.31% | 437.5만 |
|---|
| 2026.07.31 | ₩11,171 | ₩11,205 | ₩9,776 | ₩10,782 | -3.48% | 953.8만 |
|---|
| 2026.07.30 | ₩11,238 | ₩11,936 | ₩11,071 | ₩11,788 | +4.89% | 576.8만 |
|---|
| 2026.07.29 | ₩11,533 | ₩12,445 | ₩10,836 | ₩10,836 | -6.05% | 686.6만 |
|---|
| 2026.07.28 | ₩11,292 | ₩12,063 | ₩10,782 | ₩11,506 | +1.90% | 556.8만 |
|---|
| 2026.07.27 | ₩11,198 | ₩12,244 | ₩11,091 | ₩12,123 | +8.26% | 674.5만 |
|---|
| 2026.07.24 | ₩10,876 | ₩11,003 | ₩10,112 | ₩10,541 | -3.08% | 639.4만 |
|---|
| 2026.07.23 | ₩11,882 | ₩12,003 | ₩10,715 | ₩11,050 | -7.00% | 791.2만 |
|---|
| 2026.07.22 | ₩12,713 | ₩13,155 | ₩12,177 | ₩12,633 | -0.63% | 538.2만 |
|---|
| 2026.07.21 | ₩13,022 | ₩13,840 | ₩12,680 | ₩13,183 | +1.24% | 653.5만 |
|---|
| 2026.07.20 | ₩11,600 | ₩12,847 | ₩11,453 | ₩12,137 | +4.62% | 583.2만 |
|---|
| 2026.07.17 | ₩10,568 | ₩11,701 | ₩10,299 | ₩11,453 | +8.38% | 582.8만 |
|---|
| 2026.07.16 | ₩11,748 | ₩11,909 | ₩11,138 | ₩11,278 | -4.00% | 688.2만 |
|---|
| 2026.07.15 | ₩12,713 | ₩13,263 | ₩11,882 | ₩12,150 | -4.43% | 715.9만 |
|---|
| 2026.07.14 | ₩11,533 | ₩12,298 | ₩11,252 | ₩12,177 | +5.58% | 715.8만 |
|---|
| 2026.07.13 | ₩10,782 | ₩11,278 | ₩10,420 | ₩10,916 | +1.24% | 620.7만 |
|---|
| 2026.07.10 | ₩12,532 | ₩12,874 | ₩11,211 | ₩11,533 | -7.97% | 721.1만 |
|---|
| 2026.07.09 | ₩11,372 | ₩12,076 | ₩11,131 | ₩11,386 | +0.12% | 710만 |
|---|
| 2026.07.08 | ₩11,366 | ₩11,667 | ₩10,863 | ₩11,386 | +0.18% | 850.4만 |
|---|
| 2026.07.07 | ₩13,142 | ₩13,893 | ₩12,177 | ₩12,298 | -6.43% | 989.6만 |
|---|
| 2026.07.06 | ₩11,761 | ₩14,189 | ₩11,600 | ₩13,210 | +12.31% | 1198.4만 |
|---|
| 2026.07.02 | ₩12,955 | ₩14,014 | ₩12,432 | ₩13,183 | +1.76% | 1315.3만 |
|---|
| 2026.07.01 | ₩10,085 | ₩12,606 | ₩9,790 | ₩11,439 | +13.43% | 1328.3만 |
|---|
| 2026.06.30 | ₩9,783 | ₩10,282 | ₩9,119 | ₩9,978 | +1.99% | 1466만 |
|---|
| 2026.06.29 | ₩9,857 | ₩11,754 | ₩9,200 | ₩11,372 | +15.37% | 1187만 |
|---|
| 2026.06.26 | ₩9,320 | ₩10,326 | ₩9,012 | ₩9,066 | -2.73% | 929.6만 |
|---|
| 2026.06.25 | ₩12,204 | ₩12,204 | ₩9,736 | ₩9,830 | -19.45% | 1157.2만 |
|---|
| 2026.06.24 | ₩14,537 | ₩14,618 | ₩11,560 | ₩12,083 | -16.88% | 1253.1만 |
|---|
| 2026.06.23 | ₩15,691 | ₩16,066 | ₩14,792 | ₩14,872 | -5.21% | 431.5만 |
|---|
| 2026.06.22 | ₩18,681 | ₩19,915 | ₩15,959 | ₩16,656 | -10.84% | 466.7만 |
|---|
| 2026.06.18 | ₩19,191 | ₩19,244 | ₩16,093 | ₩17,541 | -8.60% | 715.3만 |
|---|
| 2026.06.17 | ₩21,162 | ₩21,969 | ₩18,949 | ₩18,976 | -10.33% | 472.4만 |
|---|
| 2026.06.16 | ₩23,469 | ₩24,407 | ₩21,055 | ₩21,122 | -10.00% | 320.9만 |
|---|
| 2026.06.15 | ₩24,998 | ₩26,017 | ₩24,032 | ₩24,179 | -3.27% | 421.7만 |
|---|
| 2026.06.12 | ₩20,230 | ₩23,315 | ₩19,446 | ₩21,699 | +7.26% | 396.8만 |
|---|
| 2026.06.11 | ₩19,177 | ₩20,773 | ₩18,225 | ₩20,424 | +6.50% | 505.8만 |
|---|
| 2026.06.10 | ₩19,244 | ₩20,720 | ₩18,896 | ₩18,896 | -1.81% | 367.6만 |
|---|
| 2026.06.09 | ₩21,645 | ₩22,610 | ₩18,520 | ₩19,539 | -9.73% | 557.2만 |
|---|
| 2026.06.08 | ₩22,724 | ₩23,858 | ₩21,846 | ₩23,214 | +2.15% | 366.9만 |
|---|
| 2026.06.05 | ₩22,235 | ₩22,731 | ₩18,614 | ₩20,840 | -6.27% | 921.3만 |
|---|
| 2026.06.04 | ₩23,388 | ₩25,091 | ₩22,999 | ₩24,273 | +3.78% | 462.8만 |
|---|
| 2026.06.03 | ₩26,486 | ₩27,948 | ₩23,268 | ₩23,268 | -12.15% | 550.8만 |
|---|
| 2026.06.02 | ₩30,094 | ₩30,107 | ₩26,285 | ₩27,183 | -9.67% | 781.3만 |
|---|
| 2026.06.01 | ₩32,601 | ₩35,156 | ₩30,684 | ₩33,178 | +1.77% | 375.7만 |
|---|
| 2026.05.29 | ₩33,560 | ₩39,025 | ₩32,736 | ₩37,738 | +12.45% | 280.6만 |
|---|
| 2026.05.28 | ₩33,138 | ₩35,297 | ₩31,026 | ₩34,358 | +3.68% | 337.9만 |
|---|
| 2026.05.27 | ₩36,732 | ₩37,200 | ₩35,444 | ₩35,552 | -3.21% | 278.1만 |
|---|
| 2026.05.26 | ₩39,106 | ₩41,761 | ₩38,060 | ₩38,381 | -1.85% | 247.7만 |
|---|
| 2026.05.22 | ₩40,581 | ₩41,251 | ₩38,100 | ₩38,381 | -5.42% | 280.3만 |
|---|
| 2026.05.21 | ₩40,634 | ₩42,887 | ₩39,763 | ₩41,010 | +0.92% | 214.7만 |
|---|
| 2026.05.20 | ₩41,506 | ₩43,182 | ₩40,272 | ₩41,506 | 0.00% | 164.7만 |
|---|
| 2026.05.19 | ₩40,742 | ₩42,820 | ₩40,480 | ₩40,929 | +0.46% | 179.9만 |
|---|
| 2026.05.18 | ₩43,330 | ₩43,343 | ₩39,562 | ₩42,096 | -2.85% | 276.3만 |
|---|
| 2026.05.15 | ₩50,525 | ₩50,525 | ₩45,744 | ₩47,836 | -5.32% | 232만 |
|---|
| 2026.05.14 | ₩48,292 | ₩56,700 | ₩46,740 | ₩53,375 | +10.52% | 320.2만 |
|---|
| 2026.05.13 | ₩50,961 | ₩51,001 | ₩47,206 | ₩48,654 | -4.53% | 260만 |
|---|
| 2026.05.12 | ₩56,244 | ₩56,848 | ₩49,620 | ₩52,315 | -6.99% | 237.6만 |
|---|
| 2026.05.11 | ₩55,413 | ₩59,852 | ₩51,497 | ₩59,302 | +7.02% | 317.1만 |
|---|
| 2026.05.08 | ₩49,599 | ₩54,539 | ₩48,882 | ₩54,354 | +9.58% | 257.9만 |
|---|
| 2026.05.07 | ₩53,053 | ₩53,053 | ₩47,876 | ₩50,089 | -5.59% | 252.1만 |
|---|
| 2026.05.06 | ₩52,919 | ₩55,216 | ₩51,474 | ₩54,421 | +2.84% | 257.5만 |
|---|
| 2026.05.05 | ₩55,815 | ₩56,510 | ₩52,677 | ₩54,528 | -2.31% | 329.9만 |
|---|
| 2026.05.04 | ₩51,215 | ₩53,965 | ₩49,821 | ₩52,905 | +3.30% | 280.1만 |
|---|
| 2026.05.01 | ₩45,824 | ₩50,719 | ₩45,087 | ₩49,083 | +7.11% | 321.1만 |
|---|
| 2026.04.30 | ₩41,211 | ₩43,746 | ₩39,910 | ₩43,062 | +4.49% | 204.2만 |
|---|
| 2026.04.29 | ₩43,384 | ₩43,384 | ₩38,596 | ₩39,508 | -8.93% | 301.2만 |
|---|
| 2026.04.28 | ₩42,458 | ₩44,068 | ₩40,299 | ₩43,384 | +2.18% | 278.1만 |
|---|
| 2026.04.27 | ₩46,133 | ₩48,949 | ₩44,537 | ₩45,395 | -1.60% | 287.1만 |
|---|
| 2026.04.24 | ₩49,620 | ₩49,861 | ₩45,328 | ₩46,428 | -6.43% | 236.2만 |
|---|
| 2026.04.23 | ₩49,284 | ₩52,154 | ₩46,803 | ₩47,273 | -4.08% | 402.8만 |
|---|
| 2026.04.22 | ₩49,097 | ₩53,361 | ₩49,070 | ₩51,242 | +4.37% | 736만 |
|---|
| 2026.04.21 | ₩46,803 | ₩48,144 | ₩43,089 | ₩43,196 | -7.71% | 426.5만 |
|---|
| 2026.04.20 | ₩42,539 | ₩47,200 | ₩41,627 | ₩47,098 | +10.72% | 342.4만 |
|---|
| 2026.04.17 | ₩38,971 | ₩48,010 | ₩38,596 | ₩44,805 | +14.97% | 823.6만 |
|---|
| 2026.04.16 | ₩33,621 | ₩36,437 | ₩31,783 | ₩36,303 | +7.98% | 523.7만 |
|---|
| 2026.04.15 | ₩31,985 | ₩33,788 | ₩30,845 | ₩33,755 | +5.53% | 740.9만 |
|---|
| 2026.04.14 | ₩31,301 | ₩33,768 | ₩30,576 | ₩31,059 | -0.77% | 423.7만 |
|---|
| 2026.04.13 | ₩26,432 | ₩28,900 | ₩25,789 | ₩28,860 | +9.18% | 344.8만 |
|---|
| 2026.04.10 | ₩27,961 | ₩28,820 | ₩26,781 | ₩27,277 | -2.45% | 282.2만 |
|---|
| 2026.04.09 | ₩26,996 | ₩28,887 | ₩26,164 | ₩27,479 | +1.79% | 668.6만 |
|---|
| 2026.04.08 | ₩29,423 | ₩29,772 | ₩26,367 | ₩27,224 | -7.47% | 394.9만 |
|---|
| 2026.04.07 | ₩26,137 | ₩26,681 | ₩24,307 | ₩25,454 | -2.62% | 324.1만 |
|---|
| 2026.04.06 | ₩25,775 | ₩27,411 | ₩25,319 | ₩27,116 | +5.20% | 310.9만 |
|---|
| 2026.04.02 | ₩23,992 | ₩25,145 | ₩22,597 | ₩24,019 | +0.11% | 295.7만 |
|---|
| 2026.04.01 | ₩26,701 | ₩26,714 | ₩24,716 | ₩25,279 | -5.32% | 453.5만 |
|---|
| 2026.03.31 | ₩25,454 | ₩26,365 | ₩23,294 | ₩26,218 | +3.00% | 426.1만 |
|---|
| 2026.03.30 | ₩28,203 | ₩28,592 | ₩24,568 | ₩24,810 | -12.03% | 245만 |
|---|
| 2026.03.27 | ₩28,578 | ₩28,856 | ₩25,883 | ₩26,808 | -6.19% | 318.3만 |
|---|
| 2026.03.26 | ₩31,757 | ₩32,856 | ₩29,852 | ₩29,973 | -5.62% | 190.6만 |
|---|
| 2026.03.25 | ₩33,567 | ₩35,109 | ₩31,864 | ₩32,910 | -1.96% | 235.5만 |
|---|
| 2026.03.24 | ₩32,816 | ₩33,406 | ₩30,724 | ₩31,622 | -3.64% | 206.2만 |
|---|
| 2026.03.23 | ₩32,789 | ₩33,393 | ₩30,697 | ₩32,534 | -0.78% | 369.6만 |
|---|
| 2026.03.20 | ₩33,305 | ₩33,312 | ₩30,737 | ₩31,448 | -5.58% | 326.9만 |
|---|
| 2026.03.19 | ₩31,180 | ₩33,487 | ₩30,281 | ₩32,668 | +4.77% | 308만 |
|---|
| 2026.03.18 | ₩36,209 | ₩37,148 | ₩33,795 | ₩33,795 | -6.67% | 1008.6만 |
|---|
| 2026.03.17 | ₩36,745 | ₩40,098 | ₩36,477 | ₩38,891 | +5.84% | 1276.2만 |
|---|
| 2026.03.16 | ₩36,477 | ₩37,952 | ₩35,538 | ₩37,550 | +2.94% | 1249.1만 |
|---|
| 2026.03.13 | ₩35,807 | ₩37,416 | ₩33,259 | ₩33,795 | -5.62% | 1549.7만 |
|---|
| 2026.03.12 | ₩32,655 | ₩33,527 | ₩30,845 | ₩32,722 | +0.21% | 1128만 |
|---|
| 2026.03.11 | ₩34,063 | ₩35,404 | ₩31,783 | ₩33,259 | -2.36% | 1145.4만 |
|---|
| 2026.03.10 | ₩35,136 | ₩35,404 | ₩32,186 | ₩33,393 | -4.96% | 1022.9만 |
|---|
| 2026.03.09 | ₩32,387 | ₩34,331 | ₩31,917 | ₩33,661 | +3.93% | 834.5만 |
|---|
| 2026.03.06 | ₩31,850 | ₩32,588 | ₩30,308 | ₩31,113 | -2.32% | 862.2만 |
|---|
| 2026.03.05 | ₩37,014 | ₩37,751 | ₩33,527 | ₩34,466 | -6.88% | 987.1만 |
|---|
| 2026.03.04 | ₩36,544 | ₩39,293 | ₩35,807 | ₩37,684 | +3.12% | 1030.1만 |
|---|
| 2026.03.03 | ₩31,582 | ₩33,259 | ₩28,967 | ₩31,247 | -1.06% | 910.1만 |
|---|
| 2026.03.02 | ₩29,772 | ₩35,002 | ₩29,772 | ₩33,661 | +13.06% | 995.8만 |
|---|
| 2026.02.27 | ₩29,839 | ₩30,845 | ₩29,369 | ₩30,174 | +1.12% | 539.2만 |
|---|
| 2026.02.26 | ₩32,186 | ₩33,124 | ₩29,638 | ₩31,917 | -0.83% | 746.7만 |
|---|
| 2026.02.25 | ₩30,509 | ₩34,197 | ₩30,040 | ₩33,124 | +8.57% | 899.4만 |
|---|
| 2026.02.24 | ₩26,888 | ₩29,101 | ₩25,480 | ₩28,162 | +4.74% | 680.6만 |
|---|
| 2026.02.23 | ₩29,839 | ₩30,979 | ₩27,358 | ₩27,894 | -6.52% | 717.9만 |
|---|
| 2026.02.20 | ₩31,113 | ₩33,782 | ₩30,509 | ₩31,247 | +0.43% | 722.7만 |
|---|
| 2026.02.19 | ₩27,827 | ₩30,845 | ₩27,090 | ₩30,576 | +9.88% | 838.5만 |
|---|
| 2026.02.18 | ₩29,906 | ₩32,052 | ₩28,095 | ₩28,699 | -4.04% | 663.2만 |
|---|
| 2026.02.17 | ₩30,576 | ₩32,052 | ₩28,967 | ₩30,308 | -0.88% | 718만 |
|---|
| 2026.02.13 | ₩29,906 | ₩33,661 | ₩29,235 | ₩32,856 | +9.87% | 910.1만 |
|---|
| 2026.02.12 | ₩30,174 | ₩30,711 | ₩27,023 | ₩28,028 | -7.11% | 637.1만 |
|---|
| 2026.02.11 | ₩33,393 | ₩33,527 | ₩28,565 | ₩29,504 | -11.65% | 807.5만 |
|---|
| 2026.02.10 | ₩33,419 | ₩36,343 | ₩32,923 | ₩33,124 | -0.88% | 815.6만 |
|---|
| 2026.02.09 | ₩30,335 | ₩36,477 | ₩29,235 | ₩35,807 | +18.04% | 1260.6만 |
|---|
| 2026.02.06 | ₩25,883 | ₩34,466 | ₩25,681 | ₩34,063 | +31.61% | 1214.5만 |
|---|
| 2026.02.05 | ₩29,504 | ₩30,442 | ₩21,055 | ₩22,396 | -24.09% | 1203만 |
|---|
| 2026.02.04 | ₩34,868 | ₩35,149 | ₩29,906 | ₩34,197 | -1.92% | 797.1만 |
|---|
| 2026.02.03 | ₩40,634 | ₩40,634 | ₩32,856 | ₩36,611 | -9.90% | 827.4만 |
|---|
| 2026.02.02 | ₩40,366 | ₩45,462 | ₩39,293 | ₩40,366 | 0.00% | 700.7만 |
|---|
| 2026.01.30 | ₩40,903 | ₩47,474 | ₩40,634 | ₩46,535 | +13.77% | 629.8만 |
|---|
| 2026.01.29 | ₩51,363 | ₩51,363 | ₩40,366 | ₩42,780 | -16.71% | 801.9만 |
|---|
| 2026.01.28 | ₩57,331 | ₩58,068 | ₩52,168 | ₩53,106 | -7.37% | 504.4만 |
|---|
| 2026.01.27 | ₩54,380 | ₩55,386 | ₩52,302 | ₩55,252 | +1.60% | 487.4만 |
|---|
| 2026.01.26 | ₩53,911 | ₩56,995 | ₩53,375 | ₩54,716 | +1.49% | 364.1만 |
|---|
| 2026.01.23 | ₩55,118 | ₩60,616 | ₩53,509 | ₩56,459 | +2.43% | 481.1만 |
|---|
| 2026.01.22 | ₩57,264 | ₩57,733 | ₩54,179 | ₩55,252 | -3.51% | 393.7만 |
|---|
| 2026.01.21 | ₩55,654 | ₩58,471 | ₩51,899 | ₩57,398 | +3.13% | 491.5만 |
|---|
| 2026.01.20 | ₩58,471 | ₩58,873 | ₩53,911 | ₩54,984 | -5.96% | 615.6만 |
|---|
| 2026.01.16 | ₩63,701 | ₩65,176 | ₩60,482 | ₩65,176 | +2.32% | 364.8만 |
|---|
| 2026.01.15 | ₩69,602 | ₩69,602 | ₩62,628 | ₩63,030 | -9.44% | 549.1만 |
|---|
| 2026.01.14 | ₩69,333 | ₩78,037 | ₩67,429 | ₩69,736 | +0.58% | 827.2만 |
|---|
| 2026.01.13 | ₩59,141 | ₩65,712 | ₩57,800 | ₩65,042 | +9.98% | 605만 |
|---|
| 2026.01.12 | ₩53,509 | ₩58,605 | ₩52,570 | ₩57,532 | +7.52% | 466.9만 |
|---|
| 2026.01.09 | ₩61,086 | ₩61,421 | ₩52,972 | ₩54,313 | -11.09% | 634만 |
|---|
| 2026.01.08 | ₩55,453 | ₩64,036 | ₩53,777 | ₩61,287 | +10.52% | 669.8만 |
|---|
| 2026.01.07 | ₩59,074 | ₩63,701 | ₩55,587 | ₩57,800 | -2.16% | 638.9만 |
|---|
| 2026.01.06 | ₩61,689 | ₩61,823 | ₩52,436 | ₩55,386 | -10.22% | 591.3만 |
|---|
| 2026.01.05 | ₩59,275 | ₩62,360 | ₩57,532 | ₩60,080 | +1.36% | 512.7만 |
|---|
| 2026.01.02 | ₩53,375 | ₩57,398 | ₩50,022 | ₩54,850 | +2.76% | 480.6만 |
|---|
| 2025.12.31 | ₩54,447 | ₩54,984 | ₩51,095 | ₩51,631 | -5.17% | 349.9만 |
|---|
| 2025.12.30 | ₩54,447 | ₩56,861 | ₩53,240 | ₩54,045 | -0.74% | 339만 |
|---|
| 2025.12.29 | ₩55,654 | ₩59,409 | ₩53,911 | ₩53,911 | -3.13% | 363.9만 |
|---|
| 2025.12.26 | ₩57,532 | ₩57,532 | ₩53,240 | ₩56,459 | -1.86% | 241.4만 |
|---|
| 2025.12.24 | ₩55,520 | ₩57,130 | ₩54,045 | ₩56,727 | +2.17% | 145.7만 |
|---|
| 2025.12.23 | ₩59,409 | ₩59,745 | ₩55,252 | ₩56,191 | -5.42% | 368.5만 |
|---|
| 2025.12.22 | ₩64,640 | ₩65,712 | ₩60,616 | ₩61,153 | -5.39% | 325.8만 |
|---|
| 2025.12.19 | ₩60,482 | ₩63,567 | ₩59,141 | ₩61,153 | +1.11% | 342.2만 |
|---|
| 2025.12.18 | ₩63,835 | ₩65,109 | ₩56,325 | ₩56,861 | -10.92% | 395.7만 |
|---|
| 2025.12.17 | ₩64,103 | ₩66,718 | ₩58,337 | ₩58,605 | -8.58% | 386.9만 |
|---|
| 2025.12.16 | ₩62,360 | ₩66,919 | ₩60,013 | ₩63,835 | +2.37% | 397.7만 |
|---|
| 2025.12.15 | ₩71,345 | ₩71,747 | ₩58,873 | ₩60,080 | -15.79% | 490.6만 |
|---|
| 2025.12.12 | ₩77,514 | ₩79,257 | ₩71,747 | ₩71,747 | -7.44% | 281.3만 |
|---|
| 2025.12.11 | ₩74,966 | ₩78,050 | ₩67,724 | ₩77,916 | +3.94% | 495.2만 |
|---|
| 2025.12.10 | ₩83,280 | ₩84,756 | ₩76,991 | ₩78,989 | -5.15% | 412.4만 |
|---|
| 2025.12.09 | ₩76,575 | ₩91,059 | ₩75,234 | ₩82,878 | +8.23% | 512만 |
|---|
| 2025.12.08 | ₩77,246 | ₩80,062 | ₩73,893 | ₩78,587 | +1.74% | 278만 |
|---|
| 2025.12.05 | ₩78,520 | ₩80,196 | ₩72,418 | ₩74,832 | -4.70% | 447.9만 |
|---|
| 2025.12.04 | ₩81,403 | ₩85,560 | ₩77,849 | ₩81,001 | -0.49% | 373.8만 |
|---|
| 2025.12.03 | ₩78,989 | ₩84,957 | ₩75,234 | ₩83,146 | +5.26% | 526.6만 |
|---|
| 2025.12.02 | ₩74,429 | ₩82,878 | ₩73,759 | ₩77,246 | +3.78% | 585.1만 |
|---|
| 2025.12.01 | ₩66,785 | ₩69,923 | ₩56,325 | ₩69,333 | +3.82% | 628.5만 |
|---|
| 2025.11.28 | ₩79,123 | ₩82,878 | ₩72,552 | ₩74,161 | -6.27% | 342.2만 |
|---|
| 2025.11.26 | ₩71,613 | ₩77,380 | ₩68,395 | ₩73,357 | +2.43% | 358.4만 |
|---|
| 2025.11.25 | ₩72,015 | ₩74,429 | ₩66,249 | ₩70,406 | -2.23% | 342.2만 |
|---|
| 2025.11.24 | ₩70,674 | ₩76,977 | ₩65,860 | ₩76,441 | +8.16% | 316.3만 |
|---|
| 2025.11.21 | ₩71,479 | ₩78,520 | ₩65,981 | ₩69,602 | -2.63% | 492.6만 |
|---|
| 2025.11.20 | ₩89,181 | ₩90,053 | ₩70,406 | ₩75,636 | -15.19% | 429.1만 |
|---|
| 2025.11.19 | ₩100,178 | ₩101,318 | ₩79,257 | ₩83,817 | -16.33% | 444.6만 |
|---|
| 2025.11.18 | ₩95,015 | ₩111,443 | ₩94,519 | ₩104,603 | +10.09% | 290.8만 |
|---|
| 2025.11.17 | ₩95,350 | ₩102,458 | ₩88,108 | ₩93,875 | -1.55% | 219.3만 |
|---|
| 2025.11.14 | ₩99,105 | ₩107,500 | ₩92,936 | ₩98,166 | -0.95% | 267.6만 |
|---|
| 2025.11.13 | ₩124,854 | ₩127,133 | ₩106,213 | ₩107,554 | -13.86% | 155.7만 |
|---|
| 2025.11.12 | ₩136,655 | ₩137,326 | ₩120,093 | ₩125,658 | -8.05% | 118.1만 |
|---|
| 2025.11.11 | ₩139,605 | ₩143,025 | ₩133,302 | ₩133,571 | -4.32% | 70.8만 |
|---|
| 2025.11.10 | ₩156,101 | ₩156,235 | ₩137,728 | ₩142,824 | -8.51% | 136.9만 |
|---|
| 2025.11.07 | ₩123,445 | ₩148,591 | ₩120,160 | ₩146,713 | +18.85% | 163만 |
|---|
| 2025.11.06 | ₩160,660 | ₩160,794 | ₩138,667 | ₩141,349 | -12.02% | 135.2만 |
|---|
| 2025.11.05 | ₩158,514 | ₩164,750 | ₩154,692 | ₩164,281 | +3.64% | 88.3만 |
|---|
| 2025.11.04 | ₩165,756 | ₩169,914 | ₩153,217 | ₩154,759 | -6.63% | 125.4만 |
|---|
| 2025.11.03 | ₩178,094 | ₩186,637 | ₩172,193 | ₩178,631 | +0.30% | 100.4만 |
|---|
| 2025.10.31 | ₩186,141 | ₩194,790 | ₩177,692 | ₩186,006 | -0.07% | 103.6만 |
|---|
| 2025.10.30 | ₩188,420 | ₩190,700 | ₩166,494 | ₩166,561 | -11.60% | 124.8만 |
|---|
| 2025.10.29 | ₩210,280 | ₩212,560 | ₩194,723 | ₩196,735 | -6.44% | 82.5만 |
|---|
| 2025.10.28 | ₩226,775 | ₩229,725 | ₩209,877 | ₩210,816 | -7.04% | 69.4만 |
|---|
| 2025.10.27 | ₩233,212 | ₩233,749 | ₩223,825 | ₩227,982 | -2.24% | 57.4만 |
|---|
| 2025.10.24 | ₩220,606 | ₩222,618 | ₩213,632 | ₩217,790 | -1.28% | 73.4만 |
|---|
| 2025.10.23 | ₩213,230 | ₩218,192 | ₩203,574 | ₩211,889 | -0.63% | 95.5만 |
|---|
| 2025.10.22 | ₩227,311 | ₩233,869 | ₩200,222 | ₩206,927 | -8.97% | 93.3만 |
|---|
| 2025.10.21 | ₩227,848 | ₩246,824 | ₩224,562 | ₩240,320 | +5.47% | 64.6만 |
|---|
| 2025.10.20 | ₩233,614 | ₩247,025 | ₩229,323 | ₩232,273 | -0.57% | 64.3만 |
|---|
| 2025.10.17 | ₩206,257 | ₩226,641 | ₩205,854 | ₩222,081 | +7.67% | 88.2만 |
|---|
| 2025.10.16 | ₩239,113 | ₩241,661 | ₩211,219 | ₩213,767 | -10.60% | 104만 |
|---|
| 2025.10.15 | ₩244,745 | ₩253,838 | ₩231,066 | ₩234,285 | -4.27% | 77.3만 |
|---|
| 2025.10.14 | ₩241,527 | ₩261,375 | ₩236,028 | ₩240,990 | -0.22% | 71.7만 |
|---|
| 2025.10.13 | ₩252,255 | ₩267,141 | ₩243,270 | ₩266,337 | +5.58% | 64.5만 |
|---|
| 2025.10.10 | ₩280,284 | ₩281,222 | ₩246,757 | ₩249,439 | -11.00% | 116.8만 |
|---|