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 | ₩24,489 | ₩25,613 | ₩23,271 | ₩24,435 | -0.22% | 624.9만 |
| 2026.10.08 | ₩23,204 | ₩24,268 | ₩22,306 | ₩23,592 | +1.67% | 900.6만 |
| 2026.10.07 | ₩25,720 | ₩25,977 | ₩23,960 | ₩24,207 | -5.88% | 876.4만 |
| 2026.10.06 | ₩28,436 | ₩29,462 | ₩27,580 | ₩28,061 | -1.32% | 491.5만 |
| 2026.10.05 | ₩28,048 | ₩28,597 | ₩26,603 | ₩28,008 | -0.14% | 674.2만 |
| 2026.10.02 | ₩28,583 | ₩29,962 | ₩25,192 | ₩26,523 | -7.21% | 922.4만 |
| 2026.10.01 | ₩24,502 | ₩27,111 | ₩24,301 | ₩26,763 | +9.23% | 695.7만 |
| 2026.09.30 | ₩26,870 | ₩27,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,462 |
| -8.96% |
| 847.7만 |
| 2026.09.29 | ₩27,212 | ₩27,285 | ₩24,221 | ₩24,957 | -8.29% | 627.6만 |
|---|
| 2026.09.28 | ₩26,034 | ₩27,299 | ₩25,144 | ₩25,813 | -0.85% | 648.3만 |
|---|
| 2026.09.25 | ₩27,593 | ₩27,633 | ₩25,700 | ₩26,322 | -4.61% | 558.2만 |
|---|
| 2026.09.24 | ₩27,165 | ₩28,530 | ₩26,242 | ₩27,379 | +0.79% | 820.9만 |
|---|
| 2026.09.23 | ₩29,319 | ₩30,156 | ₩27,446 | ₩27,620 | -5.80% | 779.4만 |
|---|
| 2026.09.22 | ₩29,500 | ₩30,761 | ₩29,386 | ₩29,440 | -0.20% | 559만 |
|---|
| 2026.09.21 | ₩28,557 | ₩30,149 | ₩28,536 | ₩29,841 | +4.50% | 1110.8만 |
|---|
| 2026.09.18 | ₩20,019 | ₩25,117 | ₩20,019 | ₩25,064 | +25.20% | 1156.7만 |
|---|
| 2026.09.17 | ₩18,320 | ₩19,256 | ₩17,724 | ₩18,922 | +3.29% | 763.8만 |
|---|
| 2026.09.16 | ₩18,299 | ₩18,467 | ₩16,500 | ₩17,329 | -5.30% | 913.9만 |
|---|
| 2026.09.15 | ₩18,935 | ₩19,470 | ₩17,035 | ₩18,253 | -3.60% | 1036.6만 |
|---|
| 2026.09.14 | ₩18,761 | ₩20,621 | ₩18,701 | ₩20,461 | +9.06% | 941.9만 |
|---|
| 2026.09.11 | ₩18,694 | ₩20,728 | ₩18,320 | ₩18,748 | +0.29% | 903.1만 |
|---|
| 2026.09.10 | ₩18,092 | ₩19,082 | ₩17,664 | ₩18,132 | +0.22% | 649.6만 |
|---|
| 2026.09.09 | ₩22,080 | ₩22,148 | ₩19,337 | ₩19,350 | -12.36% | 873.9만 |
|---|
| 2026.09.08 | ₩20,889 | ₩21,397 | ₩20,180 | ₩20,541 | -1.67% | 676.2만 |
|---|
| 2026.09.04 | ₩20,762 | ₩23,030 | ₩20,688 | ₩22,468 | +8.22% | 833.8만 |
|---|
| 2026.09.03 | ₩18,534 | ₩23,244 | ₩18,413 | ₩23,190 | +25.13% | 1308.4만 |
|---|
| 2026.09.02 | ₩17,236 | ₩17,597 | ₩16,687 | ₩17,182 | -0.31% | 652만 |
|---|
| 2026.09.01 | ₩18,681 | ₩19,216 | ₩17,290 | ₩17,677 | -5.37% | 901.9만 |
|---|
| 2026.08.31 | ₩18,868 | ₩20,260 | ₩18,065 | ₩20,166 | +6.88% | 658.6만 |
|---|
| 2026.08.28 | ₩20,675 | ₩21,277 | ₩18,212 | ₩18,560 | -10.23% | 1129.5만 |
|---|
| 2026.08.27 | ₩18,708 | ₩22,434 | ₩18,052 | ₩21,732 | +16.17% | 1186.7만 |
|---|
| 2026.08.26 | ₩17,704 | ₩18,384 | ₩17,022 | ₩17,677 | -0.15% | 675만 |
|---|
| 2026.08.25 | ₩16,580 | ₩19,323 | ₩16,393 | ₩18,788 | +13.32% | 1054.3만 |
|---|
| 2026.08.24 | ₩17,383 | ₩19,069 | ₩16,700 | ₩17,597 | +1.23% | 1263.7만 |
|---|
| 2026.08.21 | ₩16,807 | ₩17,369 | ₩15,777 | ₩16,660 | -0.88% | 1729.9만 |
|---|
| 2026.08.20 | ₩15,088 | ₩15,202 | ₩13,890 | ₩14,880 | -1.37% | 1701.2만 |
|---|
| 2026.08.19 | ₩10,719 | ₩13,462 | ₩10,692 | ₩12,887 | +20.22% | 1523.1만 |
|---|
| 2026.08.18 | ₩11,067 | ₩11,495 | ₩10,344 | ₩10,451 | -5.56% | 683.6만 |
|---|
| 2026.08.17 | ₩10,531 | ₩11,702 | ₩10,478 | ₩11,495 | +9.15% | 657.5만 |
|---|
| 2026.08.14 | ₩10,919 | ₩10,960 | ₩10,183 | ₩10,464 | -4.17% | 993.6만 |
|---|
| 2026.08.13 | ₩10,906 | ₩11,870 | ₩10,803 | ₩11,468 | +5.15% | 982.1만 |
|---|
| 2026.08.12 | ₩11,495 | ₩11,655 | ₩10,893 | ₩10,960 | -4.66% | 530만 |
|---|
| 2026.08.11 | ₩11,562 | ₩12,003 | ₩11,033 | ₩11,254 | -2.66% | 599.4만 |
|---|
| 2026.08.10 | ₩12,104 | ₩12,398 | ₩11,301 | ₩11,548 | -4.59% | 713.5만 |
|---|
| 2026.08.07 | ₩12,552 | ₩13,522 | ₩11,461 | ₩12,217 | -2.67% | 1233.5만 |
|---|
| 2026.08.06 | ₩11,314 | ₩11,856 | ₩11,160 | ₩11,495 | +1.60% | 357만 |
|---|
| 2026.08.05 | ₩11,749 | ₩12,057 | ₩11,341 | ₩11,856 | +0.91% | 519.1만 |
|---|
| 2026.08.04 | ₩10,853 | ₩11,793 | ₩10,732 | ₩11,722 | +8.01% | 415.6만 |
|---|
| 2026.08.03 | ₩10,398 | ₩11,341 | ₩10,183 | ₩11,053 | +6.31% | 437.5만 |
|---|
| 2026.07.31 | ₩11,147 | ₩11,180 | ₩9,755 | ₩10,759 | -3.48% | 953.8만 |
|---|
| 2026.07.30 | ₩11,214 | ₩11,910 | ₩11,047 | ₩11,763 | +4.89% | 576.8만 |
|---|
| 2026.07.29 | ₩11,508 | ₩12,418 | ₩10,812 | ₩10,812 | -6.05% | 686.6만 |
|---|
| 2026.07.28 | ₩11,267 | ₩12,037 | ₩10,759 | ₩11,481 | +1.90% | 556.8만 |
|---|
| 2026.07.27 | ₩11,174 | ₩12,217 | ₩11,067 | ₩12,097 | +8.26% | 674.5만 |
|---|
| 2026.07.24 | ₩10,853 | ₩10,980 | ₩10,090 | ₩10,518 | -3.08% | 639.4만 |
|---|
| 2026.07.23 | ₩11,856 | ₩11,977 | ₩10,692 | ₩11,027 | -7.00% | 791.2만 |
|---|
| 2026.07.22 | ₩12,686 | ₩13,126 | ₩12,151 | ₩12,606 | -0.63% | 538.2만 |
|---|
| 2026.07.21 | ₩12,994 | ₩13,810 | ₩12,652 | ₩13,154 | +1.24% | 653.5만 |
|---|
| 2026.07.20 | ₩11,575 | ₩12,820 | ₩11,428 | ₩12,110 | +4.62% | 583.2만 |
|---|
| 2026.07.17 | ₩10,545 | ₩11,676 | ₩10,277 | ₩11,428 | +8.38% | 582.8만 |
|---|
| 2026.07.16 | ₩11,722 | ₩11,883 | ₩11,114 | ₩11,254 | -4.00% | 688.2만 |
|---|
| 2026.07.15 | ₩12,686 | ₩13,235 | ₩11,856 | ₩12,124 | -4.43% | 715.9만 |
|---|
| 2026.07.14 | ₩11,508 | ₩12,271 | ₩11,227 | ₩12,151 | +5.58% | 715.8만 |
|---|
| 2026.07.13 | ₩10,759 | ₩11,254 | ₩10,398 | ₩10,893 | +1.24% | 620.7만 |
|---|
| 2026.07.10 | ₩12,505 | ₩12,846 | ₩11,187 | ₩11,508 | -7.97% | 721.1만 |
|---|
| 2026.07.09 | ₩11,348 | ₩12,050 | ₩11,107 | ₩11,361 | +0.12% | 710만 |
|---|
| 2026.07.08 | ₩11,341 | ₩11,642 | ₩10,839 | ₩11,361 | +0.18% | 850.4만 |
|---|
| 2026.07.07 | ₩13,114 | ₩13,863 | ₩12,151 | ₩12,271 | -6.43% | 989.6만 |
|---|
| 2026.07.06 | ₩11,736 | ₩14,158 | ₩11,575 | ₩13,181 | +12.31% | 1198.4만 |
|---|
| 2026.07.02 | ₩12,927 | ₩13,984 | ₩12,405 | ₩13,154 | +1.76% | 1315.3만 |
|---|
| 2026.07.01 | ₩10,063 | ₩12,579 | ₩9,769 | ₩11,415 | +13.43% | 1328.3만 |
|---|
| 2026.06.30 | ₩9,762 | ₩10,260 | ₩9,100 | ₩9,956 | +1.99% | 1466만 |
|---|
| 2026.06.29 | ₩9,836 | ₩11,729 | ₩9,180 | ₩11,348 | +15.37% | 1187만 |
|---|
| 2026.06.26 | ₩9,300 | ₩10,304 | ₩8,993 | ₩9,046 | -2.73% | 929.6만 |
|---|
| 2026.06.25 | ₩12,177 | ₩12,177 | ₩9,715 | ₩9,809 | -19.45% | 1157.2만 |
|---|
| 2026.06.24 | ₩14,506 | ₩14,586 | ₩11,535 | ₩12,057 | -16.88% | 1253.1만 |
|---|
| 2026.06.23 | ₩15,657 | ₩16,031 | ₩14,760 | ₩14,840 | -5.21% | 431.5만 |
|---|
| 2026.06.22 | ₩18,641 | ₩19,872 | ₩15,924 | ₩16,620 | -10.84% | 466.7만 |
|---|
| 2026.06.18 | ₩19,149 | ₩19,203 | ₩16,058 | ₩17,503 | -8.60% | 715.3만 |
|---|
| 2026.06.17 | ₩21,116 | ₩21,922 | ₩18,908 | ₩18,935 | -10.33% | 472.4만 |
|---|
| 2026.06.16 | ₩23,418 | ₩24,355 | ₩21,009 | ₩21,076 | -10.00% | 320.9만 |
|---|
| 2026.06.15 | ₩24,943 | ₩25,960 | ₩23,980 | ₩24,127 | -3.27% | 421.7만 |
|---|
| 2026.06.12 | ₩20,186 | ₩23,264 | ₩19,403 | ₩21,652 | +7.26% | 396.8만 |
|---|
| 2026.06.11 | ₩19,136 | ₩20,728 | ₩18,186 | ₩20,380 | +6.50% | 505.8만 |
|---|
| 2026.06.10 | ₩19,203 | ₩20,675 | ₩18,855 | ₩18,855 | -1.81% | 367.6만 |
|---|
| 2026.06.09 | ₩21,598 | ₩22,562 | ₩18,480 | ₩19,497 | -9.73% | 557.2만 |
|---|
| 2026.06.08 | ₩22,675 | ₩23,806 | ₩21,799 | ₩23,164 | +2.15% | 366.9만 |
|---|
| 2026.06.05 | ₩22,187 | ₩22,682 | ₩18,574 | ₩20,795 | -6.27% | 921.3만 |
|---|
| 2026.06.04 | ₩23,338 | ₩25,037 | ₩22,950 | ₩24,221 | +3.78% | 462.8만 |
|---|
| 2026.06.03 | ₩26,429 | ₩27,887 | ₩23,217 | ₩23,217 | -12.15% | 550.8만 |
|---|
| 2026.06.02 | ₩30,029 | ₩30,042 | ₩26,228 | ₩27,125 | -9.67% | 781.3만 |
|---|
| 2026.06.01 | ₩32,531 | ₩35,080 | ₩30,617 | ₩33,106 | +1.77% | 375.7만 |
|---|
| 2026.05.29 | ₩33,488 | ₩38,941 | ₩32,665 | ₩37,656 | +12.45% | 280.6만 |
|---|
| 2026.05.28 | ₩33,066 | ₩35,221 | ₩30,959 | ₩34,284 | +3.68% | 337.9만 |
|---|
| 2026.05.27 | ₩36,652 | ₩37,119 | ₩35,368 | ₩35,475 | -3.21% | 278.1만 |
|---|
| 2026.05.26 | ₩39,021 | ₩41,671 | ₩37,977 | ₩38,298 | -1.85% | 247.7만 |
|---|
| 2026.05.22 | ₩40,493 | ₩41,162 | ₩38,017 | ₩38,298 | -5.42% | 280.3만 |
|---|
| 2026.05.21 | ₩40,547 | ₩42,795 | ₩39,677 | ₩40,921 | +0.92% | 214.7만 |
|---|
| 2026.05.20 | ₩41,416 | ₩43,089 | ₩40,185 | ₩41,416 | 0.00% | 164.7만 |
|---|
| 2026.05.19 | ₩40,654 | ₩42,728 | ₩40,393 | ₩40,841 | +0.46% | 179.9만 |
|---|
| 2026.05.18 | ₩43,236 | ₩43,250 | ₩39,476 | ₩42,005 | -2.85% | 276.3만 |
|---|
| 2026.05.15 | ₩50,416 | ₩50,416 | ₩45,645 | ₩47,733 | -5.32% | 232만 |
|---|
| 2026.05.14 | ₩48,187 | ₩56,578 | ₩46,639 | ₩53,259 | +10.52% | 320.2만 |
|---|
| 2026.05.13 | ₩50,850 | ₩50,891 | ₩47,104 | ₩48,549 | -4.53% | 260만 |
|---|
| 2026.05.12 | ₩56,123 | ₩56,725 | ₩49,512 | ₩52,202 | -6.99% | 237.6만 |
|---|
| 2026.05.11 | ₩55,293 | ₩59,723 | ₩51,386 | ₩59,174 | +7.02% | 317.1만 |
|---|
| 2026.05.08 | ₩49,492 | ₩54,421 | ₩48,776 | ₩54,236 | +9.58% | 257.9만 |
|---|
| 2026.05.07 | ₩52,938 | ₩52,938 | ₩47,773 | ₩49,981 | -5.59% | 252.1만 |
|---|
| 2026.05.06 | ₩52,804 | ₩55,096 | ₩51,363 | ₩54,303 | +2.84% | 257.5만 |
|---|
| 2026.05.05 | ₩55,695 | ₩56,388 | ₩52,563 | ₩54,410 | -2.31% | 329.9만 |
|---|
| 2026.05.04 | ₩51,105 | ₩53,848 | ₩49,713 | ₩52,791 | +3.30% | 280.1만 |
|---|
| 2026.05.01 | ₩45,725 | ₩50,610 | ₩44,989 | ₩48,977 | +7.11% | 321.1만 |
|---|
| 2026.04.30 | ₩41,122 | ₩43,651 | ₩39,824 | ₩42,969 | +4.49% | 204.2만 |
|---|
| 2026.04.29 | ₩43,290 | ₩43,290 | ₩38,513 | ₩39,422 | -8.93% | 301.2만 |
|---|
| 2026.04.28 | ₩42,366 | ₩43,972 | ₩40,212 | ₩43,290 | +2.18% | 278.1만 |
|---|
| 2026.04.27 | ₩46,033 | ₩48,843 | ₩44,441 | ₩45,297 | -1.60% | 287.1만 |
|---|
| 2026.04.24 | ₩49,512 | ₩49,753 | ₩45,230 | ₩46,327 | -6.43% | 236.2만 |
|---|
| 2026.04.23 | ₩49,178 | ₩52,041 | ₩46,702 | ₩47,170 | -4.08% | 402.8만 |
|---|
| 2026.04.22 | ₩48,990 | ₩53,246 | ₩48,964 | ₩51,131 | +4.37% | 736만 |
|---|
| 2026.04.21 | ₩46,702 | ₩48,040 | ₩42,995 | ₩43,102 | -7.71% | 426.5만 |
|---|
| 2026.04.20 | ₩42,447 | ₩47,098 | ₩41,537 | ₩46,997 | +10.72% | 342.4만 |
|---|
| 2026.04.17 | ₩38,887 | ₩47,906 | ₩38,513 | ₩44,708 | +14.97% | 823.6만 |
|---|
| 2026.04.16 | ₩33,548 | ₩36,358 | ₩31,715 | ₩36,224 | +7.98% | 523.7만 |
|---|
| 2026.04.15 | ₩31,915 | ₩33,715 | ₩30,778 | ₩33,682 | +5.53% | 740.9만 |
|---|
| 2026.04.14 | ₩31,233 | ₩33,695 | ₩30,510 | ₩30,992 | -0.77% | 423.7만 |
|---|
| 2026.04.13 | ₩26,375 | ₩28,838 | ₩25,733 | ₩28,797 | +9.18% | 344.8만 |
|---|
| 2026.04.10 | ₩27,901 | ₩28,757 | ₩26,723 | ₩27,218 | -2.45% | 282.2만 |
|---|
| 2026.04.09 | ₩26,937 | ₩28,824 | ₩26,108 | ₩27,419 | +1.79% | 668.6만 |
|---|
| 2026.04.08 | ₩29,359 | ₩29,707 | ₩26,310 | ₩27,165 | -7.47% | 394.9만 |
|---|
| 2026.04.07 | ₩26,081 | ₩26,623 | ₩24,254 | ₩25,398 | -2.62% | 324.1만 |
|---|
| 2026.04.06 | ₩25,720 | ₩27,352 | ₩25,265 | ₩27,058 | +5.20% | 310.9만 |
|---|
| 2026.04.02 | ₩23,940 | ₩25,091 | ₩22,548 | ₩23,967 | +0.11% | 295.7만 |
|---|
| 2026.04.01 | ₩26,643 | ₩26,656 | ₩24,662 | ₩25,225 | -5.32% | 453.5만 |
|---|
| 2026.03.31 | ₩25,398 | ₩26,308 | ₩23,244 | ₩26,161 | +3.00% | 426.1만 |
|---|
| 2026.03.30 | ₩28,142 | ₩28,530 | ₩24,515 | ₩24,756 | -12.03% | 245만 |
|---|
| 2026.03.27 | ₩28,516 | ₩28,793 | ₩25,827 | ₩26,750 | -6.19% | 318.3만 |
|---|
| 2026.03.26 | ₩31,688 | ₩32,785 | ₩29,788 | ₩29,908 | -5.62% | 190.6만 |
|---|
| 2026.03.25 | ₩33,494 | ₩35,033 | ₩31,795 | ₩32,839 | -1.96% | 235.5만 |
|---|
| 2026.03.24 | ₩32,745 | ₩33,334 | ₩30,657 | ₩31,554 | -3.64% | 206.2만 |
|---|
| 2026.03.23 | ₩32,718 | ₩33,320 | ₩30,631 | ₩32,464 | -0.78% | 369.6만 |
|---|
| 2026.03.20 | ₩33,233 | ₩33,240 | ₩30,671 | ₩31,380 | -5.58% | 326.9만 |
|---|
| 2026.03.19 | ₩31,112 | ₩33,414 | ₩30,216 | ₩32,598 | +4.77% | 308만 |
|---|
| 2026.03.18 | ₩36,131 | ₩37,067 | ₩33,722 | ₩33,722 | -6.67% | 1008.6만 |
|---|
| 2026.03.17 | ₩36,666 | ₩40,011 | ₩36,398 | ₩38,807 | +5.84% | 1276.2만 |
|---|
| 2026.03.16 | ₩36,398 | ₩37,870 | ₩35,462 | ₩37,469 | +2.94% | 1249.1만 |
|---|
| 2026.03.13 | ₩35,729 | ₩37,335 | ₩33,187 | ₩33,722 | -5.62% | 1549.7만 |
|---|
| 2026.03.12 | ₩32,584 | ₩33,454 | ₩30,778 | ₩32,651 | +0.21% | 1128만 |
|---|
| 2026.03.11 | ₩33,990 | ₩35,328 | ₩31,715 | ₩33,187 | -2.36% | 1145.4만 |
|---|
| 2026.03.10 | ₩35,060 | ₩35,328 | ₩32,116 | ₩33,320 | -4.96% | 1022.9만 |
|---|
| 2026.03.09 | ₩32,317 | ₩34,257 | ₩31,848 | ₩33,588 | +3.93% | 834.5만 |
|---|
| 2026.03.06 | ₩31,782 | ₩32,518 | ₩30,243 | ₩31,046 | -2.32% | 862.2만 |
|---|
| 2026.03.05 | ₩36,933 | ₩37,669 | ₩33,454 | ₩34,391 | -6.88% | 987.1만 |
|---|
| 2026.03.04 | ₩36,465 | ₩39,208 | ₩35,729 | ₩37,603 | +3.12% | 1030.1만 |
|---|
| 2026.03.03 | ₩31,514 | ₩33,187 | ₩28,904 | ₩31,179 | -1.06% | 910.1만 |
|---|
| 2026.03.02 | ₩29,707 | ₩34,926 | ₩29,707 | ₩33,588 | +13.06% | 995.8만 |
|---|
| 2026.02.27 | ₩29,774 | ₩30,778 | ₩29,306 | ₩30,109 | +1.12% | 539.2만 |
|---|
| 2026.02.26 | ₩32,116 | ₩33,053 | ₩29,574 | ₩31,848 | -0.83% | 746.7만 |
|---|
| 2026.02.25 | ₩30,443 | ₩34,123 | ₩29,975 | ₩33,053 | +8.57% | 899.4만 |
|---|
| 2026.02.24 | ₩26,830 | ₩29,038 | ₩25,425 | ₩28,102 | +4.74% | 680.6만 |
|---|
| 2026.02.23 | ₩29,774 | ₩30,912 | ₩27,299 | ₩27,834 | -6.52% | 717.9만 |
|---|
| 2026.02.20 | ₩31,046 | ₩33,709 | ₩30,443 | ₩31,179 | +0.43% | 722.7만 |
|---|
| 2026.02.19 | ₩27,767 | ₩30,778 | ₩27,031 | ₩30,510 | +9.88% | 838.5만 |
|---|
| 2026.02.18 | ₩29,841 | ₩31,982 | ₩28,035 | ₩28,637 | -4.04% | 663.2만 |
|---|
| 2026.02.17 | ₩30,510 | ₩31,982 | ₩28,904 | ₩30,243 | -0.88% | 718만 |
|---|
| 2026.02.13 | ₩29,841 | ₩33,588 | ₩29,172 | ₩32,785 | +9.87% | 910.1만 |
|---|
| 2026.02.12 | ₩30,109 | ₩30,644 | ₩26,964 | ₩27,968 | -7.11% | 637.1만 |
|---|
| 2026.02.11 | ₩33,320 | ₩33,454 | ₩28,503 | ₩29,440 | -11.65% | 807.5만 |
|---|
| 2026.02.10 | ₩33,347 | ₩36,264 | ₩32,852 | ₩33,053 | -0.88% | 815.6만 |
|---|
| 2026.02.09 | ₩30,269 | ₩36,398 | ₩29,172 | ₩35,729 | +18.04% | 1260.6만 |
|---|
| 2026.02.06 | ₩25,827 | ₩34,391 | ₩25,626 | ₩33,990 | +31.61% | 1214.5만 |
|---|
| 2026.02.05 | ₩29,440 | ₩30,376 | ₩21,009 | ₩22,347 | -24.09% | 1203만 |
|---|
| 2026.02.04 | ₩34,792 | ₩35,073 | ₩29,841 | ₩34,123 | -1.92% | 797.1만 |
|---|
| 2026.02.03 | ₩40,547 | ₩40,547 | ₩32,785 | ₩36,532 | -9.90% | 827.4만 |
|---|
| 2026.02.02 | ₩40,279 | ₩45,364 | ₩39,208 | ₩40,279 | 0.00% | 700.7만 |
|---|
| 2026.01.30 | ₩40,814 | ₩47,371 | ₩40,547 | ₩46,435 | +13.77% | 629.8만 |
|---|
| 2026.01.29 | ₩51,252 | ₩51,252 | ₩40,279 | ₩42,688 | -16.71% | 801.9만 |
|---|
| 2026.01.28 | ₩57,207 | ₩57,943 | ₩52,055 | ₩52,992 | -7.37% | 504.4만 |
|---|
| 2026.01.27 | ₩54,263 | ₩55,266 | ₩52,189 | ₩55,133 | +1.60% | 487.4만 |
|---|
| 2026.01.26 | ₩53,794 | ₩56,872 | ₩53,259 | ₩54,597 | +1.49% | 364.1만 |
|---|
| 2026.01.23 | ₩54,999 | ₩60,485 | ₩53,393 | ₩56,337 | +2.43% | 481.1만 |
|---|
| 2026.01.22 | ₩57,140 | ₩57,608 | ₩54,062 | ₩55,133 | -3.51% | 393.7만 |
|---|
| 2026.01.21 | ₩55,534 | ₩58,344 | ₩51,787 | ₩57,274 | +3.13% | 491.5만 |
|---|
| 2026.01.20 | ₩58,344 | ₩58,746 | ₩53,794 | ₩54,865 | -5.96% | 615.6만 |
|---|
| 2026.01.16 | ₩63,563 | ₩65,035 | ₩60,351 | ₩65,035 | +2.32% | 364.8만 |
|---|
| 2026.01.15 | ₩69,451 | ₩69,451 | ₩62,493 | ₩62,894 | -9.44% | 549.1만 |
|---|
| 2026.01.14 | ₩69,183 | ₩77,868 | ₩67,283 | ₩69,585 | +0.58% | 827.2만 |
|---|
| 2026.01.13 | ₩59,013 | ₩65,570 | ₩57,675 | ₩64,901 | +9.98% | 605만 |
|---|
| 2026.01.12 | ₩53,393 | ₩58,478 | ₩52,456 | ₩57,407 | +7.52% | 466.9만 |
|---|
| 2026.01.09 | ₩60,954 | ₩61,288 | ₩52,858 | ₩54,196 | -11.09% | 634만 |
|---|
| 2026.01.08 | ₩55,333 | ₩63,898 | ₩53,661 | ₩61,154 | +10.52% | 669.8만 |
|---|
| 2026.01.07 | ₩58,946 | ₩63,563 | ₩55,467 | ₩57,675 | -2.16% | 638.9만 |
|---|
| 2026.01.06 | ₩61,556 | ₩61,690 | ₩52,322 | ₩55,266 | -10.22% | 591.3만 |
|---|
| 2026.01.05 | ₩59,147 | ₩62,225 | ₩57,407 | ₩59,950 | +1.36% | 512.7만 |
|---|
| 2026.01.02 | ₩53,259 | ₩57,274 | ₩49,914 | ₩54,731 | +2.76% | 480.6만 |
|---|
| 2025.12.31 | ₩54,330 | ₩54,865 | ₩50,984 | ₩51,520 | -5.17% | 349.9만 |
|---|
| 2025.12.30 | ₩54,330 | ₩56,738 | ₩53,125 | ₩53,928 | -0.74% | 339만 |
|---|
| 2025.12.29 | ₩55,534 | ₩59,281 | ₩53,794 | ₩53,794 | -3.13% | 363.9만 |
|---|
| 2025.12.26 | ₩57,407 | ₩57,407 | ₩53,125 | ₩56,337 | -1.86% | 241.4만 |
|---|
| 2025.12.24 | ₩55,400 | ₩57,006 | ₩53,928 | ₩56,605 | +2.17% | 145.7만 |
|---|
| 2025.12.23 | ₩59,281 | ₩59,615 | ₩55,133 | ₩56,069 | -5.42% | 368.5만 |
|---|
| 2025.12.22 | ₩64,500 | ₩65,570 | ₩60,485 | ₩61,021 | -5.39% | 325.8만 |
|---|
| 2025.12.19 | ₩60,351 | ₩63,429 | ₩59,013 | ₩61,021 | +1.11% | 342.2만 |
|---|
| 2025.12.18 | ₩63,697 | ₩64,968 | ₩56,203 | ₩56,738 | -10.92% | 395.7만 |
|---|
| 2025.12.17 | ₩63,965 | ₩66,574 | ₩58,210 | ₩58,478 | -8.58% | 386.9만 |
|---|
| 2025.12.16 | ₩62,225 | ₩66,775 | ₩59,883 | ₩63,697 | +2.37% | 397.7만 |
|---|
| 2025.12.15 | ₩71,191 | ₩71,592 | ₩58,746 | ₩59,950 | -15.79% | 490.6만 |
|---|
| 2025.12.12 | ₩77,346 | ₩79,086 | ₩71,592 | ₩71,592 | -7.44% | 281.3만 |
|---|
| 2025.12.11 | ₩74,804 | ₩77,881 | ₩67,578 | ₩77,748 | +3.94% | 495.2만 |
|---|
| 2025.12.10 | ₩83,100 | ₩84,572 | ₩76,824 | ₩78,818 | -5.15% | 412.4만 |
|---|
| 2025.12.09 | ₩76,410 | ₩90,862 | ₩75,071 | ₩82,699 | +8.23% | 512만 |
|---|
| 2025.12.08 | ₩77,079 | ₩79,889 | ₩73,733 | ₩78,417 | +1.74% | 278만 |
|---|
| 2025.12.05 | ₩78,350 | ₩80,023 | ₩72,261 | ₩74,670 | -4.70% | 447.9만 |
|---|
| 2025.12.04 | ₩81,227 | ₩85,375 | ₩77,681 | ₩80,825 | -0.49% | 373.8만 |
|---|
| 2025.12.03 | ₩78,818 | ₩84,773 | ₩75,071 | ₩82,967 | +5.26% | 526.6만 |
|---|
| 2025.12.02 | ₩74,268 | ₩82,699 | ₩73,599 | ₩77,079 | +3.78% | 585.1만 |
|---|
| 2025.12.01 | ₩66,641 | ₩69,772 | ₩56,203 | ₩69,183 | +3.82% | 628.5만 |
|---|
| 2025.11.28 | ₩78,952 | ₩82,699 | ₩72,395 | ₩74,001 | -6.27% | 342.2만 |
|---|
| 2025.11.26 | ₩71,458 | ₩77,212 | ₩68,247 | ₩73,198 | +2.43% | 358.4만 |
|---|
| 2025.11.25 | ₩71,860 | ₩74,268 | ₩66,106 | ₩70,254 | -2.23% | 342.2만 |
|---|
| 2025.11.24 | ₩70,522 | ₩76,811 | ₩65,718 | ₩76,276 | +8.16% | 316.3만 |
|---|
| 2025.11.21 | ₩71,324 | ₩78,350 | ₩65,838 | ₩69,451 | -2.63% | 492.6만 |
|---|
| 2025.11.20 | ₩88,988 | ₩89,858 | ₩70,254 | ₩75,473 | -15.19% | 429.1만 |
|---|
| 2025.11.19 | ₩99,961 | ₩101,099 | ₩79,086 | ₩83,636 | -16.33% | 444.6만 |
|---|
| 2025.11.18 | ₩94,809 | ₩111,202 | ₩94,314 | ₩104,377 | +10.09% | 290.8만 |
|---|
| 2025.11.17 | ₩95,144 | ₩102,236 | ₩87,918 | ₩93,672 | -1.55% | 219.3만 |
|---|
| 2025.11.14 | ₩98,891 | ₩107,268 | ₩92,735 | ₩97,954 | -0.95% | 267.6만 |
|---|
| 2025.11.13 | ₩124,584 | ₩126,859 | ₩105,983 | ₩107,321 | -13.86% | 155.7만 |
|---|
| 2025.11.12 | ₩136,360 | ₩137,029 | ₩119,833 | ₩125,387 | -8.05% | 118.1만 |
|---|
| 2025.11.11 | ₩139,303 | ₩142,716 | ₩133,014 | ₩133,282 | -4.32% | 70.8만 |
|---|
| 2025.11.10 | ₩155,763 | ₩155,897 | ₩137,430 | ₩142,515 | -8.51% | 136.9만 |
|---|
| 2025.11.07 | ₩123,179 | ₩148,269 | ₩119,900 | ₩146,396 | +18.85% | 163만 |
|---|
| 2025.11.06 | ₩160,313 | ₩160,447 | ₩138,367 | ₩141,043 | -12.02% | 135.2만 |
|---|
| 2025.11.05 | ₩158,172 | ₩164,394 | ₩154,358 | ₩163,926 | +3.64% | 88.3만 |
|---|
| 2025.11.04 | ₩165,398 | ₩169,546 | ₩152,886 | ₩154,425 | -6.63% | 125.4만 |
|---|
| 2025.11.03 | ₩177,709 | ₩186,233 | ₩171,821 | ₩178,244 | +0.30% | 100.4만 |
|---|
| 2025.10.31 | ₩185,738 | ₩194,369 | ₩177,308 | ₩185,604 | -0.07% | 103.6만 |
|---|
| 2025.10.30 | ₩188,013 | ₩190,288 | ₩166,134 | ₩166,201 | -11.60% | 124.8만 |
|---|
| 2025.10.29 | ₩209,825 | ₩212,100 | ₩194,302 | ₩196,310 | -6.44% | 82.5만 |
|---|
| 2025.10.28 | ₩226,285 | ₩229,229 | ₩209,424 | ₩210,360 | -7.04% | 69.4만 |
|---|
| 2025.10.27 | ₩232,708 | ₩233,243 | ₩223,341 | ₩227,489 | -2.24% | 57.4만 |
|---|
| 2025.10.24 | ₩220,129 | ₩222,136 | ₩213,170 | ₩217,319 | -1.28% | 73.4만 |
|---|
| 2025.10.23 | ₩212,769 | ₩217,720 | ₩203,134 | ₩211,431 | -0.63% | 95.5만 |
|---|
| 2025.10.22 | ₩226,820 | ₩233,363 | ₩199,789 | ₩206,480 | -8.97% | 93.3만 |
|---|
| 2025.10.21 | ₩227,355 | ₩246,290 | ₩224,077 | ₩239,800 | +5.47% | 64.6만 |
|---|
| 2025.10.20 | ₩233,109 | ₩246,491 | ₩228,827 | ₩231,771 | -0.57% | 64.3만 |
|---|
| 2025.10.17 | ₩205,811 | ₩226,151 | ₩205,409 | ₩221,601 | +7.67% | 88.2만 |
|---|
| 2025.10.16 | ₩238,596 | ₩241,138 | ₩210,762 | ₩213,304 | -10.60% | 104만 |
|---|
| 2025.10.15 | ₩244,216 | ₩253,289 | ₩230,567 | ₩233,778 | -4.27% | 77.3만 |
|---|
| 2025.10.14 | ₩241,004 | ₩260,809 | ₩235,518 | ₩240,469 | -0.22% | 71.7만 |
|---|
| 2025.10.13 | ₩251,710 | ₩266,563 | ₩242,744 | ₩265,761 | +5.58% | 64.5만 |
|---|
| 2025.10.10 | ₩279,678 | ₩280,614 | ₩246,223 | ₩248,900 | -11.00% | 116.8만 |
|---|