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 | ₩24,550 | ₩25,677 | ₩23,329 | ₩24,497 | -0.22% | 624.9만 |
| 2026.10.08 | ₩23,262 | ₩24,329 | ₩22,362 | ₩23,651 | +1.67% | 900.6만 |
| 2026.10.07 | ₩25,784 | ₩26,042 | ₩24,020 | ₩24,268 | -5.88% | 876.4만 |
| 2026.10.06 | ₩28,508 | ₩29,537 | ₩27,649 | ₩28,132 | -1.32% | 491.5만 |
| 2026.10.05 | ₩28,119 | ₩28,669 | ₩26,670 | ₩28,078 | -0.14% | 674.2만 |
| 2026.10.02 | ₩28,655 | ₩30,037 | ₩25,256 | ₩26,589 | -7.21% | 922.4만 |
| 2026.10.01 | ₩24,564 | ₩27,180 | ₩24,362 | ₩26,831 | +9.23% | 695.7만 |
| 2026.09.30 | ₩26,938 | ₩27,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,523 |
| -8.96% |
| 847.7만 |
| 2026.09.29 | ₩27,280 | ₩27,354 | ₩24,282 | ₩25,020 | -8.29% | 627.6만 |
|---|
| 2026.09.28 | ₩26,100 | ₩27,367 | ₩25,208 | ₩25,878 | -0.85% | 648.3만 |
|---|
| 2026.09.25 | ₩27,663 | ₩27,703 | ₩25,764 | ₩26,388 | -4.61% | 558.2만 |
|---|
| 2026.09.24 | ₩27,233 | ₩28,602 | ₩26,308 | ₩27,448 | +0.79% | 820.9만 |
|---|
| 2026.09.23 | ₩29,393 | ₩30,232 | ₩27,515 | ₩27,689 | -5.80% | 779.4만 |
|---|
| 2026.09.22 | ₩29,574 | ₩30,838 | ₩29,460 | ₩29,514 | -0.20% | 559만 |
|---|
| 2026.09.21 | ₩28,628 | ₩30,225 | ₩28,608 | ₩29,916 | +4.50% | 1110.8만 |
|---|
| 2026.09.18 | ₩20,069 | ₩25,181 | ₩20,069 | ₩25,127 | +25.20% | 1156.7만 |
|---|
| 2026.09.17 | ₩18,366 | ₩19,305 | ₩17,769 | ₩18,969 | +3.29% | 763.8만 |
|---|
| 2026.09.16 | ₩18,346 | ₩18,513 | ₩16,541 | ₩17,373 | -5.30% | 913.9만 |
|---|
| 2026.09.15 | ₩18,983 | ₩19,519 | ₩17,078 | ₩18,299 | -3.60% | 1036.6만 |
|---|
| 2026.09.14 | ₩18,808 | ₩20,673 | ₩18,748 | ₩20,512 | +9.06% | 941.9만 |
|---|
| 2026.09.11 | ₩18,741 | ₩20,780 | ₩18,366 | ₩18,795 | +0.29% | 903.1만 |
|---|
| 2026.09.10 | ₩18,138 | ₩19,130 | ₩17,708 | ₩18,178 | +0.22% | 649.6만 |
|---|
| 2026.09.09 | ₩22,135 | ₩22,204 | ₩19,385 | ₩19,399 | -12.36% | 873.9만 |
|---|
| 2026.09.08 | ₩20,941 | ₩21,451 | ₩20,230 | ₩20,593 | -1.67% | 676.2만 |
|---|
| 2026.09.04 | ₩20,814 | ₩23,088 | ₩20,740 | ₩22,524 | +8.22% | 833.8만 |
|---|
| 2026.09.03 | ₩18,580 | ₩23,303 | ₩18,460 | ₩23,249 | +25.13% | 1308.4만 |
|---|
| 2026.09.02 | ₩17,279 | ₩17,641 | ₩16,729 | ₩17,225 | -0.31% | 652만 |
|---|
| 2026.09.01 | ₩18,728 | ₩19,265 | ₩17,334 | ₩17,722 | -5.37% | 901.9만 |
|---|
| 2026.08.31 | ₩18,916 | ₩20,311 | ₩18,111 | ₩20,217 | +6.88% | 658.6만 |
|---|
| 2026.08.28 | ₩20,727 | ₩21,330 | ₩18,258 | ₩18,607 | -10.23% | 1129.5만 |
|---|
| 2026.08.27 | ₩18,755 | ₩22,491 | ₩18,097 | ₩21,787 | +16.17% | 1186.7만 |
|---|
| 2026.08.26 | ₩17,749 | ₩18,430 | ₩17,064 | ₩17,722 | -0.15% | 675만 |
|---|
| 2026.08.25 | ₩16,622 | ₩19,372 | ₩16,434 | ₩18,835 | +13.32% | 1054.3만 |
|---|
| 2026.08.24 | ₩17,427 | ₩19,117 | ₩16,742 | ₩17,641 | +1.23% | 1263.7만 |
|---|
| 2026.08.21 | ₩16,850 | ₩17,413 | ₩15,817 | ₩16,702 | -0.88% | 1729.9만 |
|---|
| 2026.08.20 | ₩15,126 | ₩15,240 | ₩13,925 | ₩14,918 | -1.37% | 1701.2만 |
|---|
| 2026.08.19 | ₩10,746 | ₩13,496 | ₩10,719 | ₩12,919 | +20.22% | 1523.1만 |
|---|
| 2026.08.18 | ₩11,095 | ₩11,524 | ₩10,370 | ₩10,477 | -5.56% | 683.6만 |
|---|
| 2026.08.17 | ₩10,558 | ₩11,732 | ₩10,504 | ₩11,524 | +9.15% | 657.5만 |
|---|
| 2026.08.14 | ₩10,947 | ₩10,987 | ₩10,209 | ₩10,491 | -4.17% | 993.6만 |
|---|
| 2026.08.13 | ₩10,934 | ₩11,899 | ₩10,830 | ₩11,497 | +5.15% | 982.1만 |
|---|
| 2026.08.12 | ₩11,524 | ₩11,685 | ₩10,920 | ₩10,987 | -4.66% | 530만 |
|---|
| 2026.08.11 | ₩11,591 | ₩12,034 | ₩11,061 | ₩11,282 | -2.66% | 599.4만 |
|---|
| 2026.08.10 | ₩12,134 | ₩12,429 | ₩11,329 | ₩11,577 | -4.59% | 713.5만 |
|---|
| 2026.08.07 | ₩12,584 | ₩13,556 | ₩11,490 | ₩12,248 | -2.67% | 1233.5만 |
|---|
| 2026.08.06 | ₩11,343 | ₩11,886 | ₩11,188 | ₩11,524 | +1.60% | 357만 |
|---|
| 2026.08.05 | ₩11,779 | ₩12,087 | ₩11,370 | ₩11,886 | +0.91% | 519.1만 |
|---|
| 2026.08.04 | ₩10,880 | ₩11,823 | ₩10,759 | ₩11,752 | +8.01% | 415.6만 |
|---|
| 2026.08.03 | ₩10,424 | ₩11,370 | ₩10,209 | ₩11,081 | +6.31% | 437.5만 |
|---|
| 2026.07.31 | ₩11,175 | ₩11,209 | ₩9,780 | ₩10,786 | -3.48% | 953.8만 |
|---|
| 2026.07.30 | ₩11,242 | ₩11,940 | ₩11,074 | ₩11,792 | +4.89% | 576.8만 |
|---|
| 2026.07.29 | ₩11,537 | ₩12,449 | ₩10,840 | ₩10,840 | -6.05% | 686.6만 |
|---|
| 2026.07.28 | ₩11,296 | ₩12,067 | ₩10,786 | ₩11,510 | +1.90% | 556.8만 |
|---|
| 2026.07.27 | ₩11,202 | ₩12,248 | ₩11,095 | ₩12,128 | +8.26% | 674.5만 |
|---|
| 2026.07.24 | ₩10,880 | ₩11,007 | ₩10,115 | ₩10,545 | -3.08% | 639.4만 |
|---|
| 2026.07.23 | ₩11,886 | ₩12,007 | ₩10,719 | ₩11,054 | -7.00% | 791.2만 |
|---|
| 2026.07.22 | ₩12,718 | ₩13,159 | ₩12,181 | ₩12,637 | -0.63% | 538.2만 |
|---|
| 2026.07.21 | ₩13,026 | ₩13,845 | ₩12,684 | ₩13,187 | +1.24% | 653.5만 |
|---|
| 2026.07.20 | ₩11,604 | ₩12,852 | ₩11,457 | ₩12,141 | +4.62% | 583.2만 |
|---|
| 2026.07.17 | ₩10,571 | ₩11,705 | ₩10,303 | ₩11,457 | +8.38% | 582.8만 |
|---|
| 2026.07.16 | ₩11,752 | ₩11,913 | ₩11,141 | ₩11,282 | -4.00% | 688.2만 |
|---|
| 2026.07.15 | ₩12,718 | ₩13,268 | ₩11,886 | ₩12,154 | -4.43% | 715.9만 |
|---|
| 2026.07.14 | ₩11,537 | ₩12,302 | ₩11,256 | ₩12,181 | +5.58% | 715.8만 |
|---|
| 2026.07.13 | ₩10,786 | ₩11,282 | ₩10,424 | ₩10,920 | +1.24% | 620.7만 |
|---|
| 2026.07.10 | ₩12,537 | ₩12,879 | ₩11,215 | ₩11,537 | -7.97% | 721.1만 |
|---|
| 2026.07.09 | ₩11,376 | ₩12,081 | ₩11,135 | ₩11,390 | +0.12% | 710만 |
|---|
| 2026.07.08 | ₩11,370 | ₩11,671 | ₩10,866 | ₩11,390 | +0.18% | 850.4만 |
|---|
| 2026.07.07 | ₩13,147 | ₩13,898 | ₩12,181 | ₩12,302 | -6.43% | 989.6만 |
|---|
| 2026.07.06 | ₩11,765 | ₩14,193 | ₩11,604 | ₩13,214 | +12.31% | 1198.4만 |
|---|
| 2026.07.02 | ₩12,959 | ₩14,019 | ₩12,436 | ₩13,187 | +1.76% | 1315.3만 |
|---|
| 2026.07.01 | ₩10,088 | ₩12,610 | ₩9,793 | ₩11,443 | +13.43% | 1328.3만 |
|---|
| 2026.06.30 | ₩9,787 | ₩10,286 | ₩9,122 | ₩9,981 | +1.99% | 1466만 |
|---|
| 2026.06.29 | ₩9,860 | ₩11,759 | ₩9,203 | ₩11,376 | +15.37% | 1187만 |
|---|
| 2026.06.26 | ₩9,324 | ₩10,330 | ₩9,015 | ₩9,069 | -2.73% | 929.6만 |
|---|
| 2026.06.25 | ₩12,208 | ₩12,208 | ₩9,740 | ₩9,833 | -19.45% | 1157.2만 |
|---|
| 2026.06.24 | ₩14,542 | ₩14,623 | ₩11,564 | ₩12,087 | -16.88% | 1253.1만 |
|---|
| 2026.06.23 | ₩15,696 | ₩16,072 | ₩14,797 | ₩14,878 | -5.21% | 431.5만 |
|---|
| 2026.06.22 | ₩18,688 | ₩19,922 | ₩15,964 | ₩16,662 | -10.84% | 466.7만 |
|---|
| 2026.06.18 | ₩19,197 | ₩19,251 | ₩16,098 | ₩17,547 | -8.60% | 715.3만 |
|---|
| 2026.06.17 | ₩21,170 | ₩21,977 | ₩18,956 | ₩18,983 | -10.33% | 472.4만 |
|---|
| 2026.06.16 | ₩23,477 | ₩24,416 | ₩21,062 | ₩21,129 | -10.00% | 320.9만 |
|---|
| 2026.06.15 | ₩25,006 | ₩26,026 | ₩24,040 | ₩24,188 | -3.27% | 421.7만 |
|---|
| 2026.06.12 | ₩20,237 | ₩23,323 | ₩19,452 | ₩21,706 | +7.26% | 396.8만 |
|---|
| 2026.06.11 | ₩19,184 | ₩20,780 | ₩18,232 | ₩20,432 | +6.50% | 505.8만 |
|---|
| 2026.06.10 | ₩19,251 | ₩20,727 | ₩18,902 | ₩18,902 | -1.81% | 367.6만 |
|---|
| 2026.06.09 | ₩21,652 | ₩22,618 | ₩18,527 | ₩19,546 | -9.73% | 557.2만 |
|---|
| 2026.06.08 | ₩22,732 | ₩23,866 | ₩21,854 | ₩23,222 | +2.15% | 366.9만 |
|---|
| 2026.06.05 | ₩22,243 | ₩22,739 | ₩18,621 | ₩20,848 | -6.27% | 921.3만 |
|---|
| 2026.06.04 | ₩23,396 | ₩25,100 | ₩23,007 | ₩24,282 | +3.78% | 462.8만 |
|---|
| 2026.06.03 | ₩26,495 | ₩27,958 | ₩23,276 | ₩23,276 | -12.15% | 550.8만 |
|---|
| 2026.06.02 | ₩30,104 | ₩30,118 | ₩26,294 | ₩27,193 | -9.67% | 781.3만 |
|---|
| 2026.06.01 | ₩32,613 | ₩35,168 | ₩30,694 | ₩33,190 | +1.77% | 375.7만 |
|---|
| 2026.05.29 | ₩33,572 | ₩39,039 | ₩32,747 | ₩37,751 | +12.45% | 280.6만 |
|---|
| 2026.05.28 | ₩33,149 | ₩35,309 | ₩31,037 | ₩34,370 | +3.68% | 337.9만 |
|---|
| 2026.05.27 | ₩36,745 | ₩37,213 | ₩35,457 | ₩35,564 | -3.21% | 278.1만 |
|---|
| 2026.05.26 | ₩39,119 | ₩41,776 | ₩38,073 | ₩38,395 | -1.85% | 247.7만 |
|---|
| 2026.05.22 | ₩40,595 | ₩41,266 | ₩38,113 | ₩38,395 | -5.42% | 280.3만 |
|---|
| 2026.05.21 | ₩40,649 | ₩42,902 | ₩39,777 | ₩41,024 | +0.92% | 214.7만 |
|---|
| 2026.05.20 | ₩41,521 | ₩43,198 | ₩40,286 | ₩41,521 | 0.00% | 164.7만 |
|---|
| 2026.05.19 | ₩40,756 | ₩42,835 | ₩40,494 | ₩40,944 | +0.46% | 179.9만 |
|---|
| 2026.05.18 | ₩43,345 | ₩43,359 | ₩39,575 | ₩42,111 | -2.85% | 276.3만 |
|---|
| 2026.05.15 | ₩50,543 | ₩50,543 | ₩45,760 | ₩47,853 | -5.32% | 232만 |
|---|
| 2026.05.14 | ₩48,309 | ₩56,720 | ₩46,757 | ₩53,393 | +10.52% | 320.2만 |
|---|
| 2026.05.13 | ₩50,979 | ₩51,019 | ₩47,222 | ₩48,671 | -4.53% | 260만 |
|---|
| 2026.05.12 | ₩56,264 | ₩56,868 | ₩49,637 | ₩52,333 | -6.99% | 237.6만 |
|---|
| 2026.05.11 | ₩55,432 | ₩59,873 | ₩51,515 | ₩59,323 | +7.02% | 317.1만 |
|---|
| 2026.05.08 | ₩49,617 | ₩54,558 | ₩48,899 | ₩54,373 | +9.58% | 257.9만 |
|---|
| 2026.05.07 | ₩53,071 | ₩53,071 | ₩47,893 | ₩50,107 | -5.59% | 252.1만 |
|---|
| 2026.05.06 | ₩52,937 | ₩55,235 | ₩51,492 | ₩54,440 | +2.84% | 257.5만 |
|---|
| 2026.05.05 | ₩55,835 | ₩56,530 | ₩52,696 | ₩54,547 | -2.31% | 329.9만 |
|---|
| 2026.05.04 | ₩51,233 | ₩53,984 | ₩49,838 | ₩52,924 | +3.30% | 280.1만 |
|---|
| 2026.05.01 | ₩45,840 | ₩50,737 | ₩45,103 | ₩49,100 | +7.11% | 321.1만 |
|---|
| 2026.04.30 | ₩41,226 | ₩43,761 | ₩39,924 | ₩43,077 | +4.49% | 204.2만 |
|---|
| 2026.04.29 | ₩43,399 | ₩43,399 | ₩38,610 | ₩39,522 | -8.93% | 301.2만 |
|---|
| 2026.04.28 | ₩42,473 | ₩44,083 | ₩40,313 | ₩43,399 | +2.18% | 278.1만 |
|---|
| 2026.04.27 | ₩46,149 | ₩48,966 | ₩44,553 | ₩45,411 | -1.60% | 287.1만 |
|---|
| 2026.04.24 | ₩49,637 | ₩49,878 | ₩45,344 | ₩46,444 | -6.43% | 236.2만 |
|---|
| 2026.04.23 | ₩49,302 | ₩52,172 | ₩46,820 | ₩47,289 | -4.08% | 402.8만 |
|---|
| 2026.04.22 | ₩49,114 | ₩53,380 | ₩49,087 | ₩51,260 | +4.37% | 736만 |
|---|
| 2026.04.21 | ₩46,820 | ₩48,161 | ₩43,104 | ₩43,211 | -7.71% | 426.5만 |
|---|
| 2026.04.20 | ₩42,554 | ₩47,217 | ₩41,641 | ₩47,115 | +10.72% | 342.4만 |
|---|
| 2026.04.17 | ₩38,985 | ₩48,027 | ₩38,610 | ₩44,821 | +14.97% | 823.6만 |
|---|
| 2026.04.16 | ₩33,632 | ₩36,450 | ₩31,794 | ₩36,315 | +7.98% | 523.7만 |
|---|
| 2026.04.15 | ₩31,996 | ₩33,800 | ₩30,855 | ₩33,767 | +5.53% | 740.9만 |
|---|
| 2026.04.14 | ₩31,312 | ₩33,780 | ₩30,587 | ₩31,070 | -0.77% | 423.7만 |
|---|
| 2026.04.13 | ₩26,442 | ₩28,910 | ₩25,798 | ₩28,870 | +9.18% | 344.8만 |
|---|
| 2026.04.10 | ₩27,971 | ₩28,830 | ₩26,791 | ₩27,287 | -2.45% | 282.2만 |
|---|
| 2026.04.09 | ₩27,005 | ₩28,897 | ₩26,173 | ₩27,488 | +1.79% | 668.6만 |
|---|
| 2026.04.08 | ₩29,433 | ₩29,782 | ₩26,376 | ₩27,233 | -7.47% | 394.9만 |
|---|
| 2026.04.07 | ₩26,147 | ₩26,690 | ₩24,315 | ₩25,462 | -2.62% | 324.1만 |
|---|
| 2026.04.06 | ₩25,784 | ₩27,421 | ₩25,328 | ₩27,126 | +5.20% | 310.9만 |
|---|
| 2026.04.02 | ₩24,000 | ₩25,154 | ₩22,605 | ₩24,027 | +0.11% | 295.7만 |
|---|
| 2026.04.01 | ₩26,710 | ₩26,723 | ₩24,725 | ₩25,288 | -5.32% | 453.5만 |
|---|
| 2026.03.31 | ₩25,462 | ₩26,375 | ₩23,303 | ₩26,227 | +3.00% | 426.1만 |
|---|
| 2026.03.30 | ₩28,213 | ₩28,602 | ₩24,577 | ₩24,818 | -12.03% | 245만 |
|---|
| 2026.03.27 | ₩28,588 | ₩28,866 | ₩25,892 | ₩26,817 | -6.19% | 318.3만 |
|---|
| 2026.03.26 | ₩31,768 | ₩32,868 | ₩29,863 | ₩29,983 | -5.62% | 190.6만 |
|---|
| 2026.03.25 | ₩33,579 | ₩35,122 | ₩31,875 | ₩32,921 | -1.96% | 235.5만 |
|---|
| 2026.03.24 | ₩32,827 | ₩33,418 | ₩30,735 | ₩31,634 | -3.64% | 206.2만 |
|---|
| 2026.03.23 | ₩32,801 | ₩33,404 | ₩30,708 | ₩32,546 | -0.78% | 369.6만 |
|---|
| 2026.03.20 | ₩33,317 | ₩33,324 | ₩30,748 | ₩31,459 | -5.58% | 326.9만 |
|---|
| 2026.03.19 | ₩31,191 | ₩33,498 | ₩30,292 | ₩32,680 | +4.77% | 308만 |
|---|
| 2026.03.18 | ₩36,222 | ₩37,161 | ₩33,807 | ₩33,807 | -6.67% | 1008.6만 |
|---|
| 2026.03.17 | ₩36,758 | ₩40,112 | ₩36,490 | ₩38,905 | +5.84% | 1276.2만 |
|---|
| 2026.03.16 | ₩36,490 | ₩37,966 | ₩35,551 | ₩37,563 | +2.94% | 1249.1만 |
|---|
| 2026.03.13 | ₩35,819 | ₩37,429 | ₩33,270 | ₩33,807 | -5.62% | 1549.7만 |
|---|
| 2026.03.12 | ₩32,666 | ₩33,539 | ₩30,855 | ₩32,734 | +0.21% | 1128만 |
|---|
| 2026.03.11 | ₩34,075 | ₩35,417 | ₩31,794 | ₩33,270 | -2.36% | 1145.4만 |
|---|
| 2026.03.10 | ₩35,148 | ₩35,417 | ₩32,197 | ₩33,404 | -4.96% | 1022.9만 |
|---|
| 2026.03.09 | ₩32,398 | ₩34,343 | ₩31,929 | ₩33,673 | +3.93% | 834.5만 |
|---|
| 2026.03.06 | ₩31,862 | ₩32,599 | ₩30,319 | ₩31,124 | -2.32% | 862.2만 |
|---|
| 2026.03.05 | ₩37,027 | ₩37,764 | ₩33,539 | ₩34,478 | -6.88% | 987.1만 |
|---|
| 2026.03.04 | ₩36,557 | ₩39,307 | ₩35,819 | ₩37,697 | +3.12% | 1030.1만 |
|---|
| 2026.03.03 | ₩31,593 | ₩33,270 | ₩28,977 | ₩31,258 | -1.06% | 910.1만 |
|---|
| 2026.03.02 | ₩29,782 | ₩35,014 | ₩29,782 | ₩33,673 | +13.06% | 995.8만 |
|---|
| 2026.02.27 | ₩29,849 | ₩30,855 | ₩29,380 | ₩30,185 | +1.12% | 539.2만 |
|---|
| 2026.02.26 | ₩32,197 | ₩33,136 | ₩29,648 | ₩31,929 | -0.83% | 746.7만 |
|---|
| 2026.02.25 | ₩30,520 | ₩34,209 | ₩30,050 | ₩33,136 | +8.57% | 899.4만 |
|---|
| 2026.02.24 | ₩26,898 | ₩29,111 | ₩25,489 | ₩28,172 | +4.74% | 680.6만 |
|---|
| 2026.02.23 | ₩29,849 | ₩30,990 | ₩27,367 | ₩27,904 | -6.52% | 717.9만 |
|---|
| 2026.02.20 | ₩31,124 | ₩33,793 | ₩30,520 | ₩31,258 | +0.43% | 722.7만 |
|---|
| 2026.02.19 | ₩27,837 | ₩30,855 | ₩27,099 | ₩30,587 | +9.88% | 838.5만 |
|---|
| 2026.02.18 | ₩29,916 | ₩32,063 | ₩28,105 | ₩28,709 | -4.04% | 663.2만 |
|---|
| 2026.02.17 | ₩30,587 | ₩32,063 | ₩28,977 | ₩30,319 | -0.88% | 718만 |
|---|
| 2026.02.13 | ₩29,916 | ₩33,673 | ₩29,246 | ₩32,868 | +9.87% | 910.1만 |
|---|
| 2026.02.12 | ₩30,185 | ₩30,721 | ₩27,032 | ₩28,038 | -7.11% | 637.1만 |
|---|
| 2026.02.11 | ₩33,404 | ₩33,539 | ₩28,575 | ₩29,514 | -11.65% | 807.5만 |
|---|
| 2026.02.10 | ₩33,431 | ₩36,356 | ₩32,935 | ₩33,136 | -0.88% | 815.6만 |
|---|
| 2026.02.09 | ₩30,346 | ₩36,490 | ₩29,246 | ₩35,819 | +18.04% | 1260.6만 |
|---|
| 2026.02.06 | ₩25,892 | ₩34,478 | ₩25,690 | ₩34,075 | +31.61% | 1214.5만 |
|---|
| 2026.02.05 | ₩29,514 | ₩30,453 | ₩21,062 | ₩22,404 | -24.09% | 1203만 |
|---|
| 2026.02.04 | ₩34,880 | ₩35,162 | ₩29,916 | ₩34,209 | -1.92% | 797.1만 |
|---|
| 2026.02.03 | ₩40,649 | ₩40,649 | ₩32,868 | ₩36,624 | -9.90% | 827.4만 |
|---|
| 2026.02.02 | ₩40,380 | ₩45,478 | ₩39,307 | ₩40,380 | 0.00% | 700.7만 |
|---|
| 2026.01.30 | ₩40,917 | ₩47,491 | ₩40,649 | ₩46,551 | +13.77% | 629.8만 |
|---|
| 2026.01.29 | ₩51,381 | ₩51,381 | ₩40,380 | ₩42,795 | -16.71% | 801.9만 |
|---|
| 2026.01.28 | ₩57,351 | ₩58,089 | ₩52,186 | ₩53,125 | -7.37% | 504.4만 |
|---|
| 2026.01.27 | ₩54,399 | ₩55,406 | ₩52,320 | ₩55,271 | +1.60% | 487.4만 |
|---|
| 2026.01.26 | ₩53,930 | ₩57,015 | ₩53,393 | ₩54,735 | +1.49% | 364.1만 |
|---|
| 2026.01.23 | ₩55,137 | ₩60,638 | ₩53,527 | ₩56,479 | +2.43% | 481.1만 |
|---|
| 2026.01.22 | ₩57,284 | ₩57,753 | ₩54,198 | ₩55,271 | -3.51% | 393.7만 |
|---|
| 2026.01.21 | ₩55,674 | ₩58,491 | ₩51,918 | ₩57,418 | +3.13% | 491.5만 |
|---|
| 2026.01.20 | ₩58,491 | ₩58,894 | ₩53,930 | ₩55,003 | -5.96% | 615.6만 |
|---|
| 2026.01.16 | ₩63,723 | ₩65,199 | ₩60,503 | ₩65,199 | +2.32% | 364.8만 |
|---|
| 2026.01.15 | ₩69,626 | ₩69,626 | ₩62,650 | ₩63,052 | -9.44% | 549.1만 |
|---|
| 2026.01.14 | ₩69,358 | ₩78,064 | ₩67,453 | ₩69,760 | +0.58% | 827.2만 |
|---|
| 2026.01.13 | ₩59,162 | ₩65,735 | ₩57,820 | ₩65,065 | +9.98% | 605만 |
|---|
| 2026.01.12 | ₩53,527 | ₩58,625 | ₩52,588 | ₩57,552 | +7.52% | 466.9만 |
|---|
| 2026.01.09 | ₩61,107 | ₩61,443 | ₩52,991 | ₩54,332 | -11.09% | 634만 |
|---|
| 2026.01.08 | ₩55,473 | ₩64,059 | ₩53,796 | ₩61,308 | +10.52% | 669.8만 |
|---|
| 2026.01.07 | ₩59,095 | ₩63,723 | ₩55,607 | ₩57,820 | -2.16% | 638.9만 |
|---|
| 2026.01.06 | ₩61,711 | ₩61,845 | ₩52,454 | ₩55,406 | -10.22% | 591.3만 |
|---|
| 2026.01.05 | ₩59,296 | ₩62,382 | ₩57,552 | ₩60,101 | +1.36% | 512.7만 |
|---|
| 2026.01.02 | ₩53,393 | ₩57,418 | ₩50,039 | ₩54,869 | +2.76% | 480.6만 |
|---|
| 2025.12.31 | ₩54,467 | ₩55,003 | ₩51,113 | ₩51,649 | -5.17% | 349.9만 |
|---|
| 2025.12.30 | ₩54,467 | ₩56,881 | ₩53,259 | ₩54,064 | -0.74% | 339만 |
|---|
| 2025.12.29 | ₩55,674 | ₩59,430 | ₩53,930 | ₩53,930 | -3.13% | 363.9만 |
|---|
| 2025.12.26 | ₩57,552 | ₩57,552 | ₩53,259 | ₩56,479 | -1.86% | 241.4만 |
|---|
| 2025.12.24 | ₩55,540 | ₩57,150 | ₩54,064 | ₩56,747 | +2.17% | 145.7만 |
|---|
| 2025.12.23 | ₩59,430 | ₩59,766 | ₩55,271 | ₩56,211 | -5.42% | 368.5만 |
|---|
| 2025.12.22 | ₩64,662 | ₩65,735 | ₩60,638 | ₩61,174 | -5.39% | 325.8만 |
|---|
| 2025.12.19 | ₩60,503 | ₩63,589 | ₩59,162 | ₩61,174 | +1.11% | 342.2만 |
|---|
| 2025.12.18 | ₩63,857 | ₩65,132 | ₩56,345 | ₩56,881 | -10.92% | 395.7만 |
|---|
| 2025.12.17 | ₩64,126 | ₩66,742 | ₩58,357 | ₩58,625 | -8.58% | 386.9만 |
|---|
| 2025.12.16 | ₩62,382 | ₩66,943 | ₩60,034 | ₩63,857 | +2.37% | 397.7만 |
|---|
| 2025.12.15 | ₩71,370 | ₩71,772 | ₩58,894 | ₩60,101 | -15.79% | 490.6만 |
|---|
| 2025.12.12 | ₩77,541 | ₩79,285 | ₩71,772 | ₩71,772 | -7.44% | 281.3만 |
|---|
| 2025.12.11 | ₩74,992 | ₩78,078 | ₩67,748 | ₩77,943 | +3.94% | 495.2만 |
|---|
| 2025.12.10 | ₩83,310 | ₩84,785 | ₩77,018 | ₩79,017 | -5.15% | 412.4만 |
|---|
| 2025.12.09 | ₩76,602 | ₩91,091 | ₩75,260 | ₩82,907 | +8.23% | 512만 |
|---|
| 2025.12.08 | ₩77,273 | ₩80,090 | ₩73,919 | ₩78,614 | +1.74% | 278만 |
|---|
| 2025.12.05 | ₩78,547 | ₩80,224 | ₩72,443 | ₩74,858 | -4.70% | 447.9만 |
|---|
| 2025.12.04 | ₩81,431 | ₩85,590 | ₩77,876 | ₩81,029 | -0.49% | 373.8만 |
|---|
| 2025.12.03 | ₩79,017 | ₩84,987 | ₩75,260 | ₩83,175 | +5.26% | 526.6만 |
|---|
| 2025.12.02 | ₩74,455 | ₩82,907 | ₩73,785 | ₩77,273 | +3.78% | 585.1만 |
|---|
| 2025.12.01 | ₩66,809 | ₩69,948 | ₩56,345 | ₩69,358 | +3.82% | 628.5만 |
|---|
| 2025.11.28 | ₩79,151 | ₩82,907 | ₩72,577 | ₩74,187 | -6.27% | 342.2만 |
|---|
| 2025.11.26 | ₩71,638 | ₩77,407 | ₩68,419 | ₩73,382 | +2.43% | 358.4만 |
|---|
| 2025.11.25 | ₩72,041 | ₩74,455 | ₩66,272 | ₩70,431 | -2.23% | 342.2만 |
|---|
| 2025.11.24 | ₩70,699 | ₩77,004 | ₩65,883 | ₩76,468 | +8.16% | 316.3만 |
|---|
| 2025.11.21 | ₩71,504 | ₩78,547 | ₩66,004 | ₩69,626 | -2.63% | 492.6만 |
|---|
| 2025.11.20 | ₩89,212 | ₩90,084 | ₩70,431 | ₩75,663 | -15.19% | 429.1만 |
|---|
| 2025.11.19 | ₩100,213 | ₩101,353 | ₩79,285 | ₩83,846 | -16.33% | 444.6만 |
|---|
| 2025.11.18 | ₩95,048 | ₩111,482 | ₩94,552 | ₩104,640 | +10.09% | 290.8만 |
|---|
| 2025.11.17 | ₩95,383 | ₩102,494 | ₩88,139 | ₩93,908 | -1.55% | 219.3만 |
|---|
| 2025.11.14 | ₩99,140 | ₩107,538 | ₩92,969 | ₩98,201 | -0.95% | 267.6만 |
|---|
| 2025.11.13 | ₩124,897 | ₩127,178 | ₩106,250 | ₩107,592 | -13.86% | 155.7만 |
|---|
| 2025.11.12 | ₩136,703 | ₩137,374 | ₩120,135 | ₩125,702 | -8.05% | 118.1만 |
|---|
| 2025.11.11 | ₩139,654 | ₩143,075 | ₩133,349 | ₩133,617 | -4.32% | 70.8만 |
|---|
| 2025.11.10 | ₩156,155 | ₩156,289 | ₩137,776 | ₩142,874 | -8.51% | 136.9만 |
|---|
| 2025.11.07 | ₩123,489 | ₩148,643 | ₩120,202 | ₩146,764 | +18.85% | 163만 |
|---|
| 2025.11.06 | ₩160,716 | ₩160,851 | ₩138,715 | ₩141,398 | -12.02% | 135.2만 |
|---|
| 2025.11.05 | ₩158,570 | ₩164,808 | ₩154,747 | ₩164,339 | +3.64% | 88.3만 |
|---|
| 2025.11.04 | ₩165,814 | ₩169,973 | ₩153,271 | ₩154,814 | -6.63% | 125.4만 |
|---|
| 2025.11.03 | ₩178,157 | ₩186,702 | ₩172,254 | ₩178,693 | +0.30% | 100.4만 |
|---|
| 2025.10.31 | ₩186,206 | ₩194,859 | ₩177,754 | ₩186,072 | -0.07% | 103.6만 |
|---|
| 2025.10.30 | ₩188,486 | ₩190,767 | ₩166,552 | ₩166,619 | -11.60% | 124.8만 |
|---|
| 2025.10.29 | ₩210,353 | ₩212,634 | ₩194,792 | ₩196,804 | -6.44% | 82.5만 |
|---|
| 2025.10.28 | ₩226,854 | ₩229,806 | ₩209,951 | ₩210,890 | -7.04% | 69.4만 |
|---|
| 2025.10.27 | ₩233,294 | ₩233,830 | ₩223,903 | ₩228,062 | -2.24% | 57.4만 |
|---|
| 2025.10.24 | ₩220,683 | ₩222,696 | ₩213,707 | ₩217,866 | -1.28% | 73.4만 |
|---|
| 2025.10.23 | ₩213,305 | ₩218,269 | ₩203,646 | ₩211,963 | -0.63% | 95.5만 |
|---|
| 2025.10.22 | ₩227,391 | ₩233,951 | ₩200,292 | ₩207,000 | -8.97% | 93.3만 |
|---|
| 2025.10.21 | ₩227,928 | ₩246,910 | ₩224,641 | ₩240,404 | +5.47% | 64.6만 |
|---|
| 2025.10.20 | ₩233,696 | ₩247,112 | ₩229,403 | ₩232,355 | -0.57% | 64.3만 |
|---|
| 2025.10.17 | ₩206,329 | ₩226,720 | ₩205,926 | ₩222,159 | +7.67% | 88.2만 |
|---|
| 2025.10.16 | ₩239,197 | ₩241,746 | ₩211,293 | ₩213,841 | -10.60% | 104만 |
|---|
| 2025.10.15 | ₩244,831 | ₩253,927 | ₩231,147 | ₩234,367 | -4.27% | 77.3만 |
|---|
| 2025.10.14 | ₩241,611 | ₩261,466 | ₩236,111 | ₩241,075 | -0.22% | 71.7만 |
|---|
| 2025.10.13 | ₩252,344 | ₩267,235 | ₩243,355 | ₩266,430 | +5.58% | 64.5만 |
|---|
| 2025.10.10 | ₩280,382 | ₩281,321 | ₩246,843 | ₩249,526 | -11.00% | 116.8만 |
|---|