시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long VST ETF 과거 주가
Defiance Daily Target 2X Long VST ETF · VSTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long VST ETF · VSTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,777 | ₩35,822 | ₩33,174 | ₩35,789 | +5.95% | 36.4만 |
| 2026.10.08 | ₩38,055 | ₩39,154 | ₩33,000 | ₩33,388 | -12.26% | 56만 |
| 2026.10.07 | ₩32,959 | ₩38,898 | ₩32,959 | ₩38,283 | +16.15% | 93만 |
| 2026.10.06 | ₩32,316 | ₩36,485 | ₩31,846 | ₩35,534 | +9.96% | 94.7만 |
| 2026.10.05 | ₩29,245 | ₩30,083 | ₩27,891 | ₩29,339 | +0.32% | 121.7만 |
| 2026.10.02 | ₩27,958 | ₩28,494 | ₩25,423 | ₩27,462 | -1.77% | 65.7만 |
| 2026.10.01 | ₩27,167 | ₩28,065 | ₩26,416 | ₩27,395 | +0.84% | 19.9만 |
| 2026.09.30 | ₩27,743 | ₩27,743 | ₩24,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,898 |
| -3.04% |
| 35.3만 |
| 2026.09.29 | ₩27,488 | ₩28,843 | ₩27,086 | ₩27,904 | +1.51% | 18.8만 |
|---|
| 2026.09.28 | ₩26,965 | ₩27,180 | ₩25,933 | ₩26,831 | -0.50% | 17.3만 |
|---|
| 2026.09.25 | ₩27,033 | ₩27,529 | ₩26,000 | ₩27,006 | -0.10% | 25.7만 |
|---|
| 2026.09.24 | ₩26,429 | ₩27,247 | ₩26,027 | ₩26,738 | +1.17% | 15.9만 |
|---|
| 2026.09.23 | ₩27,810 | ₩27,810 | ₩26,671 | ₩26,898 | -3.28% | 20만 |
|---|
| 2026.09.22 | ₩28,052 | ₩28,668 | ₩27,690 | ₩27,877 | -0.62% | 21.3만 |
|---|
| 2026.09.21 | ₩28,615 | ₩28,615 | ₩27,287 | ₩27,985 | -2.20% | 19.7만 |
|---|
| 2026.09.18 | ₩29,124 | ₩29,124 | ₩27,690 | ₩27,797 | -4.56% | 12.3만 |
|---|
| 2026.09.17 | ₩29,433 | ₩29,969 | ₩28,253 | ₩28,923 | -1.73% | 10.7만 |
|---|
| 2026.09.16 | ₩28,883 | ₩28,883 | ₩27,495 | ₩27,877 | -3.48% | 7.4만 |
|---|
| 2026.09.15 | ₩28,400 | ₩28,849 | ₩27,824 | ₩28,360 | -0.14% | 5.9만 |
|---|
| 2026.09.14 | ₩29,312 | ₩29,647 | ₩27,891 | ₩28,025 | -4.39% | 15만 |
|---|
| 2026.09.11 | ₩31,511 | ₩31,511 | ₩30,492 | ₩31,283 | -0.72% | 8.7만 |
|---|
| 2026.09.10 | ₩31,887 | ₩33,080 | ₩30,680 | ₩30,774 | -3.49% | 13.1만 |
|---|
| 2026.09.09 | ₩31,913 | ₩32,632 | ₩31,585 | ₩32,369 | +1.43% | 9만 |
|---|
| 2026.09.08 | ₩32,584 | ₩34,032 | ₩32,249 | ₩32,825 | +0.74% | 27.2만 |
|---|
| 2026.09.04 | ₩29,406 | ₩31,767 | ₩29,232 | ₩31,659 | +7.66% | 17.7만 |
|---|
| 2026.09.03 | ₩30,090 | ₩31,441 | ₩29,030 | ₩29,741 | -1.16% | 21만 |
|---|
| 2026.09.02 | ₩27,100 | ₩29,527 | ₩26,943 | ₩29,406 | +8.51% | 12.7만 |
|---|
| 2026.09.01 | ₩26,456 | ₩27,569 | ₩26,040 | ₩27,354 | +3.40% | 10.3만 |
|---|
| 2026.08.31 | ₩26,898 | ₩27,153 | ₩26,362 | ₩27,100 | +0.75% | 11.7만 |
|---|
| 2026.08.28 | ₩28,226 | ₩28,226 | ₩26,751 | ₩27,006 | -4.32% | 8.5만 |
|---|
| 2026.08.27 | ₩28,843 | ₩28,843 | ₩27,538 | ₩28,159 | -2.37% | 12.1만 |
|---|
| 2026.08.26 | ₩28,092 | ₩29,661 | ₩28,065 | ₩28,280 | +0.67% | 15.7만 |
|---|
| 2026.08.25 | ₩27,757 | ₩28,199 | ₩27,193 | ₩27,812 | +0.20% | 10.7만 |
|---|
| 2026.08.24 | ₩26,764 | ₩27,058 | ₩26,027 | ₩26,550 | -0.80% | 8만 |
|---|
| 2026.08.21 | ₩27,918 | ₩28,186 | ₩26,751 | ₩26,752 | -4.17% | 8만 |
|---|
| 2026.08.20 | ₩29,540 | ₩29,540 | ₩27,623 | ₩27,918 | -5.49% | 4.2만 |
|---|
| 2026.08.19 | ₩29,044 | ₩29,393 | ₩27,623 | ₩29,366 | +1.11% | 6.7만 |
|---|
| 2026.08.18 | ₩30,197 | ₩30,573 | ₩27,850 | ₩28,481 | -5.68% | 10.3만 |
|---|
| 2026.08.17 | ₩32,168 | ₩32,525 | ₩30,680 | ₩31,055 | -3.46% | 7.9만 |
|---|
| 2026.08.14 | ₩31,230 | ₩32,499 | ₩31,230 | ₩31,887 | +2.10% | 6.6만 |
|---|
| 2026.08.13 | ₩31,283 | ₩31,665 | ₩30,467 | ₩31,136 | -0.47% | 8.6만 |
|---|
| 2026.08.12 | ₩32,262 | ₩32,262 | ₩30,693 | ₩31,230 | -3.20% | 7.1만 |
|---|
| 2026.08.11 | ₩29,902 | ₩31,323 | ₩29,902 | ₩30,559 | +2.20% | 8.7만 |
|---|
| 2026.08.10 | ₩29,406 | ₩30,505 | ₩29,098 | ₩29,808 | +1.37% | 13.3만 |
|---|
| 2026.08.07 | ₩27,757 | ₩29,594 | ₩26,503 | ₩28,762 | +3.62% | 24.9만 |
|---|
| 2026.08.06 | ₩29,460 | ₩29,747 | ₩28,789 | ₩29,232 | -0.77% | 13.9만 |
|---|
| 2026.08.05 | ₩30,586 | ₩30,800 | ₩28,756 | ₩29,047 | -5.03% | 14.3만 |
|---|
| 2026.08.04 | ₩36,218 | ₩36,338 | ₩29,983 | ₩30,102 | -16.89% | 16.7만 |
|---|
| 2026.08.03 | ₩32,275 | ₩36,164 | ₩31,900 | ₩35,852 | +11.08% | 2.5만 |
|---|
| 2026.07.31 | ₩34,434 | ₩34,475 | ₩31,887 | ₩32,572 | -5.41% | 2.6만 |
|---|
| 2026.07.30 | ₩32,410 | ₩33,965 | ₩32,410 | ₩32,593 | +0.57% | 3.2만 |
|---|
| 2026.07.29 | ₩32,638 | ₩32,879 | ₩29,983 | ₩30,248 | -7.32% | 2.9만 |
|---|
| 2026.07.28 | ₩35,360 | ₩35,360 | ₩31,880 | ₩32,883 | -7.00% | 2.6만 |
|---|
| 2026.07.27 | ₩39,288 | ₩39,530 | ₩36,137 | ₩36,750 | -6.46% | 2.3만 |
|---|
| 2026.07.24 | ₩42,454 | ₩43,177 | ₩39,436 | ₩39,827 | -6.19% | 1.6만 |
|---|
| 2026.07.23 | ₩40,790 | ₩42,775 | ₩40,790 | ₩42,732 | +4.76% | 2.6만 |
|---|
| 2026.07.22 | ₩39,583 | ₩42,238 | ₩39,583 | ₩41,836 | +5.69% | 2.1만 |
|---|
| 2026.07.21 | ₩39,221 | ₩40,415 | ₩38,611 | ₩39,586 | +0.93% | 2.4만 |
|---|
| 2026.07.20 | ₩37,518 | ₩37,746 | ₩36,553 | ₩37,467 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩33,925 | ₩37,143 | ₩33,160 | ₩36,281 | +6.94% | 2만 |
|---|
| 2026.07.16 | ₩37,545 | ₩37,545 | ₩33,362 | ₩35,158 | -6.36% | 5.9만 |
|---|
| 2026.07.15 | ₩39,932 | ₩41,917 | ₩37,974 | ₩38,865 | -2.67% | 3.9만 |
|---|
| 2026.07.14 | ₩39,490 | ₩42,548 | ₩37,465 | ₩38,069 | -3.60% | 3.6만 |
|---|
| 2026.07.13 | ₩38,122 | ₩38,430 | ₩37,156 | ₩37,762 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩38,605 | ₩38,655 | ₩38,082 | ₩38,358 | -0.64% | 8.3천 |
|---|
| 2026.07.09 | ₩37,679 | ₩39,382 | ₩37,679 | ₩37,953 | +0.73% | 3.5만 |
|---|
| 2026.07.08 | ₩35,963 | ₩36,727 | ₩34,863 | ₩36,468 | +1.41% | 1.6만 |
|---|
| 2026.07.07 | ₩37,331 | ₩38,283 | ₩36,151 | ₩36,979 | -0.94% | 3.9만 |
|---|
| 2026.07.06 | ₩35,668 | ₩37,639 | ₩35,668 | ₩37,549 | +5.27% | 1.7만 |
|---|
| 2026.07.02 | ₩36,097 | ₩37,210 | ₩33,958 | ₩34,774 | -3.67% | 2.1만 |
|---|
| 2026.07.01 | ₩37,062 | ₩37,418 | ₩35,091 | ₩35,819 | -3.35% | 3.6만 |
|---|
| 2026.06.30 | ₩41,112 | ₩41,890 | ₩37,532 | ₩38,725 | -5.81% | 5.3만 |
|---|
| 2026.06.29 | ₩41,514 | ₩41,702 | ₩39,854 | ₩40,518 | -2.40% | 2.8만 |
|---|
| 2026.06.26 | ₩41,863 | ₩43,204 | ₩40,911 | ₩41,144 | -1.72% | 3.1만 |
|---|
| 2026.06.25 | ₩43,016 | ₩45,094 | ₩42,560 | ₩43,236 | +0.51% | 5.1만 |
|---|
| 2026.06.24 | ₩40,656 | ₩42,171 | ₩39,597 | ₩40,797 | +0.35% | 2.4만 |
|---|
| 2026.06.23 | ₩39,060 | ₩42,359 | ₩39,008 | ₩40,643 | +4.05% | 6.9만 |
|---|
| 2026.06.22 | ₩41,032 | ₩44,786 | ₩41,032 | ₩43,284 | +5.49% | 7.2만 |
|---|
| 2026.06.18 | ₩40,616 | ₩44,498 | ₩39,959 | ₩41,447 | +2.05% | 11.1만 |
|---|
| 2026.06.17 | ₩38,786 | ₩40,750 | ₩38,426 | ₩38,873 | +0.22% | 6.3만 |
|---|
| 2026.06.16 | ₩36,405 | ₩40,334 | ₩36,405 | ₩38,917 | +6.90% | 7.9만 |
|---|
| 2026.06.15 | ₩36,647 | ₩37,384 | ₩35,078 | ₩36,609 | -0.10% | 5.3만 |
|---|
| 2026.06.12 | ₩34,260 | ₩34,863 | ₩33,590 | ₩34,045 | -0.63% | 5만 |
|---|
| 2026.06.11 | ₩30,854 | ₩33,549 | ₩30,479 | ₩33,228 | +7.69% | 10.2만 |
|---|
| 2026.06.10 | ₩32,289 | ₩32,463 | ₩29,768 | ₩30,103 | -6.77% | 8.3만 |
|---|
| 2026.06.09 | ₩34,770 | ₩35,259 | ₩31,458 | ₩33,442 | -3.82% | 6.2만 |
|---|
| 2026.06.08 | ₩34,729 | ₩34,755 | ₩33,576 | ₩33,764 | -2.78% | 4.5만 |
|---|
| 2026.06.05 | ₩36,198 | ₩37,465 | ₩34,193 | ₩34,729 | -4.06% | 6.4만 |
|---|
| 2026.06.04 | ₩36,580 | ₩37,147 | ₩35,608 | ₩37,147 | +1.55% | 4.5만 |
|---|
| 2026.06.03 | ₩38,685 | ₩39,275 | ₩36,982 | ₩37,317 | -3.54% | 8만 |
|---|
| 2026.06.02 | ₩38,310 | ₩40,844 | ₩37,009 | ₩39,503 | +3.12% | 11.3만 |
|---|
| 2026.06.01 | ₩38,511 | ₩39,557 | ₩36,043 | ₩37,961 | -1.43% | 11.1만 |
|---|
| 2026.05.29 | ₩40,361 | ₩41,608 | ₩38,900 | ₩40,750 | +0.96% | 9만 |
|---|
| 2026.05.28 | ₩39,382 | ₩42,386 | ₩39,382 | ₩40,602 | +3.10% | 7.6만 |
|---|
| 2026.05.27 | ₩43,539 | ₩43,539 | ₩39,677 | ₩40,790 | -6.31% | 17.8만 |
|---|
| 2026.05.26 | ₩40,683 | ₩44,437 | ₩39,945 | ₩43,123 | +6.00% | 19.4만 |
|---|
| 2026.05.22 | ₩36,607 | ₩39,543 | ₩36,607 | ₩39,034 | +6.63% | 20만 |
|---|
| 2026.05.21 | ₩33,523 | ₩35,668 | ₩33,523 | ₩35,668 | +6.40% | 12.6만 |
|---|
| 2026.05.20 | ₩31,431 | ₩33,523 | ₩30,693 | ₩33,241 | +5.76% | 8.4만 |
|---|
| 2026.05.19 | ₩29,674 | ₩30,040 | ₩28,400 | ₩29,339 | -1.13% | 4.4만 |
|---|
| 2026.05.18 | ₩31,592 | ₩31,592 | ₩28,896 | ₩30,251 | -4.24% | 10.9만 |
|---|
| 2026.05.15 | ₩31,659 | ₩31,980 | ₩30,680 | ₩31,592 | -0.21% | 5만 |
|---|
| 2026.05.14 | ₩32,664 | ₩33,142 | ₩31,647 | ₩32,584 | -0.25% | 7.7만 |
|---|
| 2026.05.13 | ₩34,528 | ₩34,528 | ₩31,511 | ₩33,000 | -4.43% | 13.5만 |
|---|
| 2026.05.12 | ₩36,848 | ₩36,848 | ₩34,407 | ₩35,065 | -4.84% | 10.2만 |
|---|
| 2026.05.11 | ₩35,856 | ₩37,961 | ₩34,810 | ₩37,679 | +5.09% | 13.7만 |
|---|
| 2026.05.08 | ₩39,557 | ₩39,557 | ₩35,145 | ₩35,601 | -10.00% | 15만 |
|---|
| 2026.05.07 | ₩42,962 | ₩46,060 | ₩38,725 | ₩38,727 | -9.86% | 24.9만 |
|---|
| 2026.05.06 | ₩42,238 | ₩42,728 | ₩40,227 | ₩40,887 | -3.20% | 12.1만 |
|---|
| 2026.05.05 | ₩43,311 | ₩43,700 | ₩41,742 | ₩41,943 | -3.16% | 7.2만 |
|---|
| 2026.05.04 | ₩40,938 | ₩43,150 | ₩40,337 | ₩42,375 | +3.51% | 4.6만 |
|---|
| 2026.05.01 | ₩40,602 | ₩41,984 | ₩39,315 | ₩39,683 | -2.27% | 2.7만 |
|---|
| 2026.04.30 | ₩39,557 | ₩41,769 | ₩39,557 | ₩40,864 | +3.31% | 2.3만 |
|---|
| 2026.04.29 | ₩42,238 | ₩42,828 | ₩38,732 | ₩38,784 | -8.18% | 4.5만 |
|---|
| 2026.04.28 | ₩43,606 | ₩43,606 | ₩41,568 | ₩42,641 | -2.21% | 3.8만 |
|---|
| 2026.04.27 | ₩45,457 | ₩46,918 | ₩41,876 | ₩45,781 | +0.71% | 6만 |
|---|
| 2026.04.24 | ₩40,361 | ₩44,987 | ₩40,039 | ₩44,699 | +10.75% | 7.3만 |
|---|
| 2026.04.23 | ₩39,999 | ₩41,849 | ₩39,999 | ₩40,781 | +1.95% | 2.9만 |
|---|
| 2026.04.22 | ₩41,635 | ₩41,809 | ₩39,972 | ₩40,187 | -3.48% | 2.7만 |
|---|
| 2026.04.21 | ₩42,869 | ₩42,869 | ₩39,502 | ₩39,986 | -6.73% | 6만 |
|---|
| 2026.04.20 | ₩44,491 | ₩44,491 | ₩41,702 | ₩42,279 | -4.97% | 2.2만 |
|---|
| 2026.04.17 | ₩46,637 | ₩47,119 | ₩43,901 | ₩44,342 | -4.92% | 3.1만 |
|---|
| 2026.04.16 | ₩45,001 | ₩46,395 | ₩44,431 | ₩45,725 | +1.61% | 1.7만 |
|---|
| 2026.04.15 | ₩46,502 | ₩46,502 | ₩43,955 | ₩44,263 | -4.82% | 3.1만 |
|---|
| 2026.04.14 | ₩43,029 | ₩45,322 | ₩43,029 | ₩44,875 | +4.29% | 3.5만 |
|---|
| 2026.04.13 | ₩38,779 | ₩43,019 | ₩38,779 | ₩41,870 | +7.97% | 2.6만 |
|---|
| 2026.04.10 | ₩39,717 | ₩41,950 | ₩39,717 | ₩39,945 | +0.57% | 1.7만 |
|---|
| 2026.04.09 | ₩42,909 | ₩44,183 | ₩39,114 | ₩39,283 | -8.45% | 4만 |
|---|
| 2026.04.08 | ₩43,137 | ₩43,137 | ₩40,723 | ₩40,727 | -5.59% | 2.2만 |
|---|
| 2026.04.07 | ₩38,886 | ₩39,747 | ₩38,041 | ₩39,747 | +2.21% | 6.8천 |
|---|
| 2026.04.06 | ₩38,350 | ₩38,792 | ₩38,350 | ₩38,706 | +0.93% | 6.7천 |
|---|
| 2026.04.02 | ₩39,248 | ₩39,959 | ₩37,867 | ₩38,477 | -1.96% | 6.2천 |
|---|
| 2026.04.01 | ₩39,503 | ₩41,045 | ₩39,503 | ₩39,990 | +1.23% | 9.4천 |
|---|
| 2026.03.31 | ₩35,507 | ₩38,390 | ₩34,501 | ₩38,015 | +7.06% | 1.6만 |
|---|
| 2026.03.30 | ₩42,158 | ₩42,326 | ₩36,526 | ₩36,687 | -12.98% | 1.1만 |
|---|
| 2026.03.27 | ₩40,669 | ₩43,123 | ₩40,160 | ₩41,115 | +1.09% | 2.6만 |
|---|
| 2026.03.26 | ₩38,832 | ₩39,557 | ₩36,540 | ₩39,390 | +1.44% | 2.5만 |
|---|
| 2026.03.25 | ₩41,970 | ₩42,457 | ₩38,772 | ₩38,890 | -7.34% | 4.6만 |
|---|
| 2026.03.24 | ₩38,283 | ₩40,254 | ₩38,283 | ₩39,642 | +3.55% | 1.4만 |
|---|
| 2026.03.23 | ₩38,296 | ₩40,830 | ₩38,216 | ₩38,953 | +1.72% | 5.5만 |
|---|
| 2026.03.20 | ₩46,972 | ₩47,039 | ₩35,862 | ₩36,475 | -22.35% | 6.4만 |
|---|
| 2026.03.19 | ₩48,125 | ₩49,707 | ₩47,186 | ₩48,689 | +1.17% | 2만 |
|---|
| 2026.03.18 | ₩47,589 | ₩51,949 | ₩47,589 | ₩50,606 | +6.34% | 4.2만 |
|---|
| 2026.03.17 | ₩46,422 | ₩47,508 | ₩46,422 | ₩47,025 | +1.30% | 1.6만 |
|---|
| 2026.03.16 | ₩45,175 | ₩46,140 | ₩44,893 | ₩45,698 | +1.16% | 3.1만 |
|---|
| 2026.03.13 | ₩45,819 | ₩47,468 | ₩43,847 | ₩44,089 | -3.78% | 2만 |
|---|
| 2026.03.12 | ₩44,250 | ₩46,462 | ₩44,250 | ₩44,531 | +0.64% | 2.4만 |
|---|
| 2026.03.11 | ₩47,387 | ₩47,387 | ₩42,238 | ₩44,411 | -6.28% | 7만 |
|---|
| 2026.03.10 | ₩48,031 | ₩49,841 | ₩47,267 | ₩47,347 | -1.42% | 3.1만 |
|---|
| 2026.03.09 | ₩43,003 | ₩47,387 | ₩42,600 | ₩47,066 | +9.45% | 2.9만 |
|---|
| 2026.03.06 | ₩47,589 | ₩49,881 | ₩44,250 | ₩44,294 | -6.92% | 3.3만 |
|---|
| 2026.03.05 | ₩47,870 | ₩49,761 | ₩47,428 | ₩49,359 | +3.11% | 5.5만 |
|---|
| 2026.03.04 | ₩46,543 | ₩47,637 | ₩45,577 | ₩47,066 | +1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩46,100 | ₩47,307 | ₩41,353 | ₩46,060 | -0.09% | 5.2만 |
|---|
| 2026.03.02 | ₩50,726 | ₩55,151 | ₩48,715 | ₩48,755 | -3.89% | 5.1만 |
|---|
| 2026.02.27 | ₩53,755 | ₩56,479 | ₩52,134 | ₩53,542 | -0.40% | 3.1만 |
|---|
| 2026.02.26 | ₩49,037 | ₩55,755 | ₩47,930 | ₩55,513 | +13.21% | 10.2만 |
|---|
| 2026.02.25 | ₩52,818 | ₩54,990 | ₩51,651 | ₩54,709 | +3.58% | 6.9만 |
|---|
| 2026.02.24 | ₩49,761 | ₩52,496 | ₩47,226 | ₩52,496 | +5.50% | 3.8만 |
|---|
| 2026.02.23 | ₩51,611 | ₩52,545 | ₩48,755 | ₩50,284 | -2.57% | 2.3만 |
|---|
| 2026.02.20 | ₩52,536 | ₩53,703 | ₩51,092 | ₩52,496 | -0.08% | 5.3만 |
|---|
| 2026.02.19 | ₩51,531 | ₩53,261 | ₩50,686 | ₩53,261 | +3.36% | 2.9만 |
|---|
| 2026.02.18 | ₩54,588 | ₩54,789 | ₩51,623 | ₩52,134 | -4.50% | 4.2만 |
|---|
| 2026.02.17 | ₩53,100 | ₩55,714 | ₩51,933 | ₩53,864 | +1.44% | 3.9만 |
|---|
| 2026.02.13 | ₩48,111 | ₩52,778 | ₩47,066 | ₩52,617 | +9.36% | 5만 |
|---|
| 2026.02.12 | ₩46,663 | ₩49,721 | ₩46,603 | ₩47,749 | +2.33% | 5만 |
|---|
| 2026.02.11 | ₩48,715 | ₩48,715 | ₩45,416 | ₩46,301 | -4.95% | 4만 |
|---|
| 2026.02.10 | ₩45,859 | ₩46,502 | ₩43,405 | ₩45,859 | 0.00% | 6만 |
|---|
| 2026.02.09 | ₩41,233 | ₩43,727 | ₩39,463 | ₩42,319 | +2.63% | 2.6만 |
|---|
| 2026.02.06 | ₩40,549 | ₩41,675 | ₩39,503 | ₩40,549 | 0.00% | 5.5만 |
|---|
| 2026.02.05 | ₩36,204 | ₩37,411 | ₩34,796 | ₩37,250 | +2.89% | 3만 |
|---|
| 2026.02.04 | ₩42,962 | ₩42,962 | ₩35,279 | ₩37,009 | -13.86% | 4.4만 |
|---|
| 2026.02.03 | ₩44,813 | ₩44,813 | ₩41,313 | ₩42,681 | -4.76% | 2.9만 |
|---|
| 2026.02.02 | ₩46,482 | ₩46,784 | ₩43,405 | ₩43,445 | -6.53% | 2.6만 |
|---|
| 2026.01.30 | ₩47,669 | ₩49,318 | ₩45,094 | ₩45,819 | -3.88% | 2.5만 |
|---|
| 2026.01.29 | ₩50,606 | ₩51,692 | ₩46,261 | ₩48,393 | -4.37% | 6만 |
|---|
| 2026.01.28 | ₩50,445 | ₩50,614 | ₩47,770 | ₩50,244 | -0.40% | 5.8만 |
|---|
| 2026.01.27 | ₩46,985 | ₩49,761 | ₩46,100 | ₩49,479 | +5.31% | 4.9만 |
|---|
| 2026.01.26 | ₩47,066 | ₩50,123 | ₩45,859 | ₩46,502 | -1.20% | 3.4만 |
|---|
| 2026.01.23 | ₩46,583 | ₩48,755 | ₩46,261 | ₩47,307 | +1.55% | 3.5만 |
|---|
| 2026.01.22 | ₩48,272 | ₩49,157 | ₩46,864 | ₩47,548 | -1.50% | 4.5만 |
|---|
| 2026.01.21 | ₩46,744 | ₩48,389 | ₩43,767 | ₩47,387 | +1.38% | 7.5만 |
|---|
| 2026.01.20 | ₩48,272 | ₩51,129 | ₩45,135 | ₩45,617 | -5.50% | 11.4만 |
|---|
| 2026.01.16 | ₩52,577 | ₩54,508 | ₩49,399 | ₩51,531 | -1.99% | 32.9만 |
|---|
| 2026.01.15 | ₩56,438 | ₩62,179 | ₩56,358 | ₩60,783 | +7.70% | 12만 |
|---|
| 2026.01.14 | ₩54,668 | ₩55,111 | ₩51,893 | ₩53,663 | -1.84% | 6.3만 |
|---|
| 2026.01.13 | ₩57,967 | ₩58,048 | ₩55,151 | ₩55,473 | -4.30% | 10.2만 |
|---|
| 2026.01.12 | ₩51,651 | ₩58,675 | ₩51,169 | ₩56,278 | +8.96% | 12.5만 |
|---|
| 2026.01.09 | ₩56,921 | ₩57,484 | ₩52,094 | ₩52,295 | -8.13% | 22.8만 |
|---|
| 2026.01.08 | ₩46,784 | ₩46,784 | ₩42,689 | ₩43,240 | -7.58% | 8.7만 |
|---|
| 2026.01.07 | ₩53,502 | ₩53,502 | ₩45,054 | ₩45,859 | -14.29% | 14.1만 |
|---|
| 2026.01.06 | ₩55,835 | ₩57,364 | ₩52,014 | ₩55,352 | -0.86% | 4만 |
|---|
| 2026.01.05 | ₩55,111 | ₩56,278 | ₩49,600 | ₩51,470 | -6.61% | 2.5만 |
|---|
| 2026.01.02 | ₩52,335 | ₩55,224 | ₩52,335 | ₩52,762 | +0.81% | 1.2만 |
|---|
| 2025.12.31 | ₩52,255 | ₩52,255 | ₩50,364 | ₩50,364 | -3.62% | 9.6천 |
|---|
| 2025.12.30 | ₩50,726 | ₩51,651 | ₩50,469 | ₩51,350 | +1.23% | 5.8천 |
|---|
| 2025.12.29 | ₩51,209 | ₩52,255 | ₩50,565 | ₩50,807 | -0.79% | 8.1천 |
|---|
| 2025.12.26 | ₩50,485 | ₩51,450 | ₩50,244 | ₩50,887 | +0.80% | 1.1만 |
|---|
| 2025.12.24 | ₩50,364 | ₩51,394 | ₩49,962 | ₩51,120 | +1.50% | 3.8천 |
|---|
| 2025.12.23 | ₩51,732 | ₩51,732 | ₩49,962 | ₩50,903 | -1.60% | 7.6천 |
|---|
| 2025.12.22 | ₩52,416 | ₩52,416 | ₩50,485 | ₩50,887 | -2.92% | 1.7만 |
|---|
| 2025.12.19 | ₩53,421 | ₩56,720 | ₩51,567 | ₩51,567 | -3.47% | 1.5만 |
|---|
| 2025.12.18 | ₩52,617 | ₩56,881 | ₩52,335 | ₩53,864 | +2.37% | 1.3만 |
|---|
| 2025.12.17 | ₩59,616 | ₩59,616 | ₩49,314 | ₩50,155 | -15.87% | 2.1만 |
|---|
| 2025.12.16 | ₩54,668 | ₩59,335 | ₩54,266 | ₩59,214 | +8.31% | 1.7만 |
|---|
| 2025.12.15 | ₩57,235 | ₩58,651 | ₩55,071 | ₩55,634 | -2.80% | 1.1만 |
|---|
| 2025.12.12 | ₩60,984 | ₩63,309 | ₩55,191 | ₩56,881 | -6.73% | 3.1만 |
|---|
| 2025.12.11 | ₩51,893 | ₩60,220 | ₩51,893 | ₩59,978 | +15.58% | 3.5만 |
|---|
| 2025.12.10 | ₩54,025 | ₩54,226 | ₩49,841 | ₩54,186 | +0.30% | 1.9만 |
|---|
| 2025.12.09 | ₩54,186 | ₩57,122 | ₩53,824 | ₩53,848 | -0.62% | 2.1만 |
|---|
| 2025.12.08 | ₩55,312 | ₩55,312 | ₩53,502 | ₩54,564 | -1.35% | 2.3만 |
|---|
| 2025.12.05 | ₩61,507 | ₩61,769 | ₩54,982 | ₩55,344 | -10.02% | 3.7만 |
|---|
| 2025.12.04 | ₩58,691 | ₩62,875 | ₩58,651 | ₩61,567 | +4.90% | 1.3만 |
|---|
| 2025.12.03 | ₩59,335 | ₩60,300 | ₩57,042 | ₩58,595 | -1.25% | 9.4천 |
|---|
| 2025.12.02 | ₩60,662 | ₩61,467 | ₩58,731 | ₩59,359 | -2.15% | 1.1만 |
|---|
| 2025.12.01 | ₩61,145 | ₩61,970 | ₩60,059 | ₩60,135 | -1.65% | 7.4천 |
|---|
| 2025.11.28 | ₩63,760 | ₩64,745 | ₩63,559 | ₩63,836 | +0.12% | 3천 |
|---|
| 2025.11.26 | ₩59,415 | ₩63,084 | ₩59,415 | ₩62,698 | +5.52% | 8.1천 |
|---|
| 2025.11.25 | ₩61,547 | ₩61,547 | ₩55,111 | ₩58,357 | -5.18% | 9.7천 |
|---|
| 2025.11.24 | ₩57,203 | ₩61,467 | ₩55,553 | ₩61,354 | +7.26% | 9.7천 |
|---|
| 2025.11.21 | ₩59,013 | ₩59,174 | ₩53,502 | ₩56,881 | -3.61% | 1.4만 |
|---|
| 2025.11.20 | ₩68,909 | ₩71,524 | ₩60,703 | ₩60,755 | -11.83% | 1.7만 |
|---|
| 2025.11.19 | ₩62,432 | ₩65,856 | ₩62,070 | ₩64,669 | +3.58% | 1.5만 |
|---|
| 2025.11.18 | ₩60,542 | ₩63,358 | ₩59,097 | ₩61,785 | +2.05% | 1.2만 |
|---|
| 2025.11.17 | ₩60,863 | ₩64,685 | ₩60,622 | ₩61,761 | +1.47% | 1.8만 |
|---|
| 2025.11.14 | ₩55,393 | ₩64,082 | ₩55,393 | ₩61,419 | +10.88% | 2.5만 |
|---|
| 2025.11.13 | ₩63,639 | ₩63,760 | ₩58,832 | ₩59,254 | -6.89% | 1.7만 |
|---|
| 2025.11.12 | ₩65,771 | ₩66,173 | ₩63,921 | ₩64,444 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩70,317 | ₩70,317 | ₩64,866 | ₩64,946 | -7.64% | 1.3만 |
|---|
| 2025.11.10 | ₩76,632 | ₩77,920 | ₩68,989 | ₩71,958 | -6.10% | 2만 |
|---|
| 2025.11.07 | ₩65,972 | ₩74,058 | ₩63,659 | ₩73,905 | +12.02% | 2.4만 |
|---|
| 2025.11.06 | ₩68,466 | ₩72,409 | ₩65,972 | ₩69,778 | +1.92% | 3.8만 |
|---|
| 2025.11.05 | ₩71,423 | ₩75,426 | ₩70,960 | ₩73,310 | +2.64% | 2.2만 |
|---|
| 2025.11.04 | ₩72,409 | ₩75,184 | ₩69,593 | ₩70,639 | -2.44% | 2.6만 |
|---|
| 2025.11.03 | ₩72,409 | ₩77,879 | ₩72,409 | ₩76,109 | +5.11% | 2.4만 |
|---|
| 2025.10.31 | ₩74,460 | ₩74,460 | ₩69,190 | ₩72,891 | -2.11% | 2.9만 |
|---|
| 2025.10.30 | ₩78,040 | ₩80,454 | ₩73,149 | ₩73,977 | -5.21% | 2.1만 |
|---|
| 2025.10.29 | ₩75,989 | ₩82,827 | ₩74,742 | ₩81,942 | +7.83% | 4만 |
|---|
| 2025.10.28 | ₩81,902 | ₩81,902 | ₩70,176 | ₩74,726 | -8.76% | 10.1만 |
|---|
| 2025.10.27 | ₩86,609 | ₩86,609 | ₩79,971 | ₩82,333 | -4.94% | 2만 |
|---|
| 2025.10.24 | ₩81,259 | ₩84,276 | ₩78,845 | ₩84,066 | +3.46% | 3.6만 |
|---|
| 2025.10.23 | ₩73,615 | ₩76,705 | ₩73,253 | ₩75,478 | +2.53% | 1.6만 |
|---|
| 2025.10.22 | ₩74,179 | ₩74,299 | ₩67,179 | ₩71,890 | -3.09% | 3.2만 |
|---|
| 2025.10.21 | ₩79,408 | ₩79,408 | ₩71,886 | ₩72,252 | -9.01% | 3.6만 |
|---|
| 2025.10.20 | ₩86,931 | ₩87,856 | ₩77,759 | ₩78,756 | -9.40% | 5.2만 |
|---|
| 2025.10.17 | ₩89,626 | ₩92,080 | ₩83,672 | ₩84,951 | -5.22% | 1.9만 |
|---|
| 2025.10.16 | ₩96,706 | ₩98,516 | ₩91,520 | ₩92,743 | -4.10% | 3.9만 |
|---|
| 2025.10.15 | ₩91,677 | ₩97,711 | ₩89,264 | ₩93,266 | +1.73% | 4.8만 |
|---|
| 2025.10.14 | ₩87,333 | ₩91,235 | ₩84,839 | ₩88,753 | +1.63% | 1.4만 |
|---|
| 2025.10.13 | ₩83,793 | ₩92,522 | ₩83,793 | ₩91,923 | +9.70% | 2.7만 |
|---|
| 2025.10.10 | ₩94,131 | ₩95,499 | ₩81,661 | ₩82,099 | -12.78% | 2.7만 |
|---|