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 | ₩33,651 | ₩35,688 | ₩33,050 | ₩35,655 | +5.95% | 36.4만 |
| 2026.10.08 | ₩37,912 | ₩39,008 | ₩32,876 | ₩33,263 | -12.26% | 56만 |
| 2026.10.07 | ₩32,836 | ₩38,753 | ₩32,836 | ₩38,139 | +16.15% | 93만 |
| 2026.10.06 | ₩32,195 | ₩36,348 | ₩31,727 | ₩35,401 | +9.96% | 94.7만 |
| 2026.10.05 | ₩29,136 | ₩29,970 | ₩27,786 | ₩29,229 | +0.32% | 121.7만 |
| 2026.10.02 | ₩27,853 | ₩28,387 | ₩25,328 | ₩27,359 | -1.77% | 65.7만 |
| 2026.10.01 | ₩27,065 | ₩27,960 | ₩26,317 | ₩27,292 | +0.84% | 19.9만 |
| 2026.09.30 | ₩27,639 | ₩27,639 | ₩24,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,798 |
| -3.04% |
| 35.3만 |
| 2026.09.29 | ₩27,386 | ₩28,735 | ₩26,985 | ₩27,800 | +1.51% | 18.8만 |
|---|
| 2026.09.28 | ₩26,865 | ₩27,078 | ₩25,836 | ₩26,731 | -0.50% | 17.3만 |
|---|
| 2026.09.25 | ₩26,931 | ₩27,426 | ₩25,903 | ₩26,905 | -0.10% | 25.7만 |
|---|
| 2026.09.24 | ₩26,330 | ₩27,145 | ₩25,929 | ₩26,637 | +1.17% | 15.9만 |
|---|
| 2026.09.23 | ₩27,706 | ₩27,706 | ₩26,571 | ₩26,798 | -3.28% | 20만 |
|---|
| 2026.09.22 | ₩27,947 | ₩28,561 | ₩27,586 | ₩27,773 | -0.62% | 21.3만 |
|---|
| 2026.09.21 | ₩28,508 | ₩28,508 | ₩27,185 | ₩27,880 | -2.20% | 19.7만 |
|---|
| 2026.09.18 | ₩29,015 | ₩29,015 | ₩27,586 | ₩27,693 | -4.56% | 12.3만 |
|---|
| 2026.09.17 | ₩29,323 | ₩29,857 | ₩28,147 | ₩28,815 | -1.73% | 10.7만 |
|---|
| 2026.09.16 | ₩28,775 | ₩28,775 | ₩27,392 | ₩27,773 | -3.48% | 7.4만 |
|---|
| 2026.09.15 | ₩28,294 | ₩28,741 | ₩27,720 | ₩28,254 | -0.14% | 5.9만 |
|---|
| 2026.09.14 | ₩29,202 | ₩29,536 | ₩27,786 | ₩27,920 | -4.39% | 15만 |
|---|
| 2026.09.11 | ₩31,393 | ₩31,393 | ₩30,378 | ₩31,166 | -0.72% | 8.7만 |
|---|
| 2026.09.10 | ₩31,767 | ₩32,956 | ₩30,565 | ₩30,658 | -3.49% | 13.1만 |
|---|
| 2026.09.09 | ₩31,794 | ₩32,510 | ₩31,467 | ₩32,248 | +1.43% | 9만 |
|---|
| 2026.09.08 | ₩32,462 | ₩33,905 | ₩32,128 | ₩32,702 | +0.74% | 27.2만 |
|---|
| 2026.09.04 | ₩29,296 | ₩31,648 | ₩29,122 | ₩31,540 | +7.66% | 17.7만 |
|---|
| 2026.09.03 | ₩29,977 | ₩31,324 | ₩28,922 | ₩29,630 | -1.16% | 21만 |
|---|
| 2026.09.02 | ₩26,998 | ₩29,416 | ₩26,842 | ₩29,296 | +8.51% | 12.7만 |
|---|
| 2026.09.01 | ₩26,357 | ₩27,466 | ₩25,943 | ₩27,252 | +3.40% | 10.3만 |
|---|
| 2026.08.31 | ₩26,798 | ₩27,052 | ₩26,263 | ₩26,998 | +0.75% | 11.7만 |
|---|
| 2026.08.28 | ₩28,120 | ₩28,120 | ₩26,651 | ₩26,905 | -4.32% | 8.5만 |
|---|
| 2026.08.27 | ₩28,735 | ₩28,735 | ₩27,435 | ₩28,053 | -2.37% | 12.1만 |
|---|
| 2026.08.26 | ₩27,987 | ₩29,550 | ₩27,960 | ₩28,174 | +0.67% | 15.7만 |
|---|
| 2026.08.25 | ₩27,653 | ₩28,094 | ₩27,092 | ₩27,707 | +0.20% | 10.7만 |
|---|
| 2026.08.24 | ₩26,664 | ₩26,957 | ₩25,929 | ₩26,450 | -0.80% | 8만 |
|---|
| 2026.08.21 | ₩27,813 | ₩28,080 | ₩26,651 | ₩26,652 | -4.17% | 8만 |
|---|
| 2026.08.20 | ₩29,429 | ₩29,429 | ₩27,519 | ₩27,813 | -5.49% | 4.2만 |
|---|
| 2026.08.19 | ₩28,935 | ₩29,282 | ₩27,519 | ₩29,256 | +1.11% | 6.7만 |
|---|
| 2026.08.18 | ₩30,084 | ₩30,458 | ₩27,746 | ₩28,374 | -5.68% | 10.3만 |
|---|
| 2026.08.17 | ₩32,048 | ₩32,403 | ₩30,565 | ₩30,939 | -3.46% | 7.9만 |
|---|
| 2026.08.14 | ₩31,113 | ₩32,378 | ₩31,113 | ₩31,767 | +2.10% | 6.6만 |
|---|
| 2026.08.13 | ₩31,166 | ₩31,547 | ₩30,353 | ₩31,019 | -0.47% | 8.6만 |
|---|
| 2026.08.12 | ₩32,141 | ₩32,141 | ₩30,578 | ₩31,113 | -3.20% | 7.1만 |
|---|
| 2026.08.11 | ₩29,790 | ₩31,206 | ₩29,790 | ₩30,445 | +2.20% | 8.7만 |
|---|
| 2026.08.10 | ₩29,296 | ₩30,391 | ₩28,989 | ₩29,697 | +1.37% | 13.3만 |
|---|
| 2026.08.07 | ₩27,653 | ₩29,483 | ₩26,404 | ₩28,655 | +3.62% | 24.9만 |
|---|
| 2026.08.06 | ₩29,349 | ₩29,635 | ₩28,681 | ₩29,122 | -0.77% | 13.9만 |
|---|
| 2026.08.05 | ₩30,471 | ₩30,685 | ₩28,648 | ₩28,938 | -5.03% | 14.3만 |
|---|
| 2026.08.04 | ₩36,082 | ₩36,202 | ₩29,870 | ₩29,989 | -16.89% | 16.7만 |
|---|
| 2026.08.03 | ₩32,155 | ₩36,029 | ₩31,781 | ₩35,717 | +11.08% | 2.5만 |
|---|
| 2026.07.31 | ₩34,305 | ₩34,345 | ₩31,767 | ₩32,450 | -5.41% | 2.6만 |
|---|
| 2026.07.30 | ₩32,288 | ₩33,838 | ₩32,288 | ₩32,471 | +0.57% | 3.2만 |
|---|
| 2026.07.29 | ₩32,515 | ₩32,756 | ₩29,870 | ₩30,135 | -7.32% | 2.9만 |
|---|
| 2026.07.28 | ₩35,227 | ₩35,227 | ₩31,761 | ₩32,760 | -7.00% | 2.6만 |
|---|
| 2026.07.27 | ₩39,141 | ₩39,382 | ₩36,002 | ₩36,612 | -6.46% | 2.3만 |
|---|
| 2026.07.24 | ₩42,295 | ₩43,015 | ₩39,288 | ₩39,678 | -6.19% | 1.6만 |
|---|
| 2026.07.23 | ₩40,637 | ₩42,615 | ₩40,637 | ₩42,572 | +4.76% | 2.6만 |
|---|
| 2026.07.22 | ₩39,435 | ₩42,080 | ₩39,435 | ₩41,679 | +5.69% | 2.1만 |
|---|
| 2026.07.21 | ₩39,074 | ₩40,263 | ₩38,467 | ₩39,438 | +0.93% | 2.4만 |
|---|
| 2026.07.20 | ₩37,378 | ₩37,605 | ₩36,416 | ₩37,327 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩33,798 | ₩37,004 | ₩33,036 | ₩36,145 | +6.94% | 2만 |
|---|
| 2026.07.16 | ₩37,405 | ₩37,405 | ₩33,237 | ₩35,027 | -6.36% | 5.9만 |
|---|
| 2026.07.15 | ₩39,783 | ₩41,760 | ₩37,832 | ₩38,719 | -2.67% | 3.9만 |
|---|
| 2026.07.14 | ₩39,342 | ₩42,389 | ₩37,324 | ₩37,927 | -3.60% | 3.6만 |
|---|
| 2026.07.13 | ₩37,979 | ₩38,286 | ₩37,017 | ₩37,621 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩38,460 | ₩38,511 | ₩37,939 | ₩38,214 | -0.64% | 8.3천 |
|---|
| 2026.07.09 | ₩37,538 | ₩39,235 | ₩37,538 | ₩37,811 | +0.73% | 3.5만 |
|---|
| 2026.07.08 | ₩35,828 | ₩36,590 | ₩34,733 | ₩36,332 | +1.41% | 1.6만 |
|---|
| 2026.07.07 | ₩37,191 | ₩38,139 | ₩36,015 | ₩36,841 | -0.94% | 3.9만 |
|---|
| 2026.07.06 | ₩35,534 | ₩37,498 | ₩35,534 | ₩37,409 | +5.27% | 1.7만 |
|---|
| 2026.07.02 | ₩35,962 | ₩37,071 | ₩33,831 | ₩34,643 | -3.67% | 2.1만 |
|---|
| 2026.07.01 | ₩36,924 | ₩37,278 | ₩34,960 | ₩35,685 | -3.35% | 3.6만 |
|---|
| 2026.06.30 | ₩40,958 | ₩41,733 | ₩37,391 | ₩38,580 | -5.81% | 5.3만 |
|---|
| 2026.06.29 | ₩41,359 | ₩41,546 | ₩39,705 | ₩40,366 | -2.40% | 2.8만 |
|---|
| 2026.06.26 | ₩41,706 | ₩43,042 | ₩40,758 | ₩40,990 | -1.72% | 3.1만 |
|---|
| 2026.06.25 | ₩42,855 | ₩44,926 | ₩42,401 | ₩43,074 | +0.51% | 5.1만 |
|---|
| 2026.06.24 | ₩40,504 | ₩42,013 | ₩39,449 | ₩40,644 | +0.35% | 2.4만 |
|---|
| 2026.06.23 | ₩38,914 | ₩42,200 | ₩38,862 | ₩40,491 | +4.05% | 6.9만 |
|---|
| 2026.06.22 | ₩40,878 | ₩44,618 | ₩40,878 | ₩43,122 | +5.49% | 7.2만 |
|---|
| 2026.06.18 | ₩40,464 | ₩44,331 | ₩39,809 | ₩41,292 | +2.05% | 11.1만 |
|---|
| 2026.06.17 | ₩38,640 | ₩40,597 | ₩38,282 | ₩38,727 | +0.22% | 6.3만 |
|---|
| 2026.06.16 | ₩36,269 | ₩40,183 | ₩36,269 | ₩38,771 | +6.90% | 7.9만 |
|---|
| 2026.06.15 | ₩36,510 | ₩37,244 | ₩34,947 | ₩36,472 | -0.10% | 5.3만 |
|---|
| 2026.06.12 | ₩34,132 | ₩34,733 | ₩33,464 | ₩33,918 | -0.63% | 5만 |
|---|
| 2026.06.11 | ₩30,739 | ₩33,424 | ₩30,365 | ₩33,103 | +7.69% | 10.2만 |
|---|
| 2026.06.10 | ₩32,168 | ₩32,342 | ₩29,657 | ₩29,991 | -6.77% | 8.3만 |
|---|
| 2026.06.09 | ₩34,639 | ₩35,127 | ₩31,340 | ₩33,317 | -3.82% | 6.2만 |
|---|
| 2026.06.08 | ₩34,599 | ₩34,625 | ₩33,450 | ₩33,637 | -2.78% | 4.5만 |
|---|
| 2026.06.05 | ₩36,062 | ₩37,324 | ₩34,065 | ₩34,599 | -4.06% | 6.4만 |
|---|
| 2026.06.04 | ₩36,443 | ₩37,008 | ₩35,474 | ₩37,008 | +1.55% | 4.5만 |
|---|
| 2026.06.03 | ₩38,540 | ₩39,128 | ₩36,844 | ₩37,178 | -3.54% | 8만 |
|---|
| 2026.06.02 | ₩38,166 | ₩40,691 | ₩36,870 | ₩39,355 | +3.12% | 11.3만 |
|---|
| 2026.06.01 | ₩38,366 | ₩39,408 | ₩35,908 | ₩37,819 | -1.43% | 11.1만 |
|---|
| 2026.05.29 | ₩40,210 | ₩41,452 | ₩38,754 | ₩40,597 | +0.96% | 9만 |
|---|
| 2026.05.28 | ₩39,235 | ₩42,227 | ₩39,235 | ₩40,450 | +3.10% | 7.6만 |
|---|
| 2026.05.27 | ₩43,376 | ₩43,376 | ₩39,529 | ₩40,637 | -6.31% | 17.8만 |
|---|
| 2026.05.26 | ₩40,531 | ₩44,271 | ₩39,796 | ₩42,962 | +6.00% | 19.4만 |
|---|
| 2026.05.22 | ₩36,470 | ₩39,395 | ₩36,470 | ₩38,887 | +6.63% | 20만 |
|---|
| 2026.05.21 | ₩33,397 | ₩35,534 | ₩33,397 | ₩35,534 | +6.40% | 12.6만 |
|---|
| 2026.05.20 | ₩31,313 | ₩33,397 | ₩30,578 | ₩33,116 | +5.76% | 8.4만 |
|---|
| 2026.05.19 | ₩29,563 | ₩29,928 | ₩28,294 | ₩29,229 | -1.13% | 4.4만 |
|---|
| 2026.05.18 | ₩31,473 | ₩31,473 | ₩28,788 | ₩30,137 | -4.24% | 10.9만 |
|---|
| 2026.05.15 | ₩31,540 | ₩31,861 | ₩30,565 | ₩31,473 | -0.21% | 5만 |
|---|
| 2026.05.14 | ₩32,542 | ₩33,018 | ₩31,528 | ₩32,462 | -0.25% | 7.7만 |
|---|
| 2026.05.13 | ₩34,399 | ₩34,399 | ₩31,393 | ₩32,876 | -4.43% | 13.5만 |
|---|
| 2026.05.12 | ₩36,710 | ₩36,710 | ₩34,279 | ₩34,933 | -4.84% | 10.2만 |
|---|
| 2026.05.11 | ₩35,721 | ₩37,819 | ₩34,679 | ₩37,538 | +5.09% | 13.7만 |
|---|
| 2026.05.08 | ₩39,408 | ₩39,408 | ₩35,013 | ₩35,468 | -10.00% | 15만 |
|---|
| 2026.05.07 | ₩42,802 | ₩45,887 | ₩38,580 | ₩38,582 | -9.86% | 24.9만 |
|---|
| 2026.05.06 | ₩42,080 | ₩42,568 | ₩40,076 | ₩40,734 | -3.20% | 12.1만 |
|---|
| 2026.05.05 | ₩43,149 | ₩43,536 | ₩41,586 | ₩41,786 | -3.16% | 7.2만 |
|---|
| 2026.05.04 | ₩40,784 | ₩42,989 | ₩40,186 | ₩42,216 | +3.51% | 4.6만 |
|---|
| 2026.05.01 | ₩40,450 | ₩41,826 | ₩39,168 | ₩39,534 | -2.27% | 2.7만 |
|---|
| 2026.04.30 | ₩39,408 | ₩41,613 | ₩39,408 | ₩40,711 | +3.31% | 2.3만 |
|---|
| 2026.04.29 | ₩42,080 | ₩42,668 | ₩38,587 | ₩38,639 | -8.18% | 4.5만 |
|---|
| 2026.04.28 | ₩43,443 | ₩43,443 | ₩41,412 | ₩42,481 | -2.21% | 3.8만 |
|---|
| 2026.04.27 | ₩45,286 | ₩46,742 | ₩41,720 | ₩45,610 | +0.71% | 6만 |
|---|
| 2026.04.24 | ₩40,210 | ₩44,819 | ₩39,889 | ₩44,532 | +10.75% | 7.3만 |
|---|
| 2026.04.23 | ₩39,849 | ₩41,693 | ₩39,849 | ₩40,628 | +1.95% | 2.9만 |
|---|
| 2026.04.22 | ₩41,479 | ₩41,653 | ₩39,823 | ₩40,036 | -3.48% | 2.7만 |
|---|
| 2026.04.21 | ₩42,708 | ₩42,708 | ₩39,354 | ₩39,836 | -6.73% | 6만 |
|---|
| 2026.04.20 | ₩44,324 | ₩44,324 | ₩41,546 | ₩42,120 | -4.97% | 2.2만 |
|---|
| 2026.04.17 | ₩46,462 | ₩46,943 | ₩43,737 | ₩44,176 | -4.92% | 3.1만 |
|---|
| 2026.04.16 | ₩44,832 | ₩46,221 | ₩44,264 | ₩45,554 | +1.61% | 1.7만 |
|---|
| 2026.04.15 | ₩46,328 | ₩46,328 | ₩43,790 | ₩44,097 | -4.82% | 3.1만 |
|---|
| 2026.04.14 | ₩42,868 | ₩45,153 | ₩42,868 | ₩44,707 | +4.29% | 3.5만 |
|---|
| 2026.04.13 | ₩38,634 | ₩42,858 | ₩38,634 | ₩41,713 | +7.97% | 2.6만 |
|---|
| 2026.04.10 | ₩39,569 | ₩41,793 | ₩39,569 | ₩39,796 | +0.57% | 1.7만 |
|---|
| 2026.04.09 | ₩42,748 | ₩44,017 | ₩38,968 | ₩39,136 | -8.45% | 4만 |
|---|
| 2026.04.08 | ₩42,975 | ₩42,975 | ₩40,571 | ₩40,575 | -5.59% | 2.2만 |
|---|
| 2026.04.07 | ₩38,741 | ₩39,598 | ₩37,899 | ₩39,598 | +2.21% | 6.8천 |
|---|
| 2026.04.06 | ₩38,206 | ₩38,647 | ₩38,206 | ₩38,562 | +0.93% | 6.7천 |
|---|
| 2026.04.02 | ₩39,101 | ₩39,809 | ₩37,725 | ₩38,333 | -1.96% | 6.2천 |
|---|
| 2026.04.01 | ₩39,355 | ₩40,891 | ₩39,355 | ₩39,840 | +1.23% | 9.4천 |
|---|
| 2026.03.31 | ₩35,374 | ₩38,246 | ₩34,372 | ₩37,872 | +7.06% | 1.6만 |
|---|
| 2026.03.30 | ₩42,000 | ₩42,167 | ₩36,389 | ₩36,550 | -12.98% | 1.1만 |
|---|
| 2026.03.27 | ₩40,517 | ₩42,962 | ₩40,010 | ₩40,961 | +1.09% | 2.6만 |
|---|
| 2026.03.26 | ₩38,687 | ₩39,408 | ₩36,403 | ₩39,243 | +1.44% | 2.5만 |
|---|
| 2026.03.25 | ₩41,813 | ₩42,298 | ₩38,627 | ₩38,745 | -7.34% | 4.6만 |
|---|
| 2026.03.24 | ₩38,139 | ₩40,103 | ₩38,139 | ₩39,494 | +3.55% | 1.4만 |
|---|
| 2026.03.23 | ₩38,153 | ₩40,678 | ₩38,073 | ₩38,807 | +1.72% | 5.5만 |
|---|
| 2026.03.20 | ₩46,796 | ₩46,863 | ₩35,728 | ₩36,339 | -22.35% | 6.4만 |
|---|
| 2026.03.19 | ₩47,945 | ₩49,521 | ₩47,010 | ₩48,507 | +1.17% | 2만 |
|---|
| 2026.03.18 | ₩47,410 | ₩51,755 | ₩47,410 | ₩50,416 | +6.34% | 4.2만 |
|---|
| 2026.03.17 | ₩46,248 | ₩47,330 | ₩46,248 | ₩46,849 | +1.30% | 1.6만 |
|---|
| 2026.03.16 | ₩45,006 | ₩45,968 | ₩44,725 | ₩45,527 | +1.16% | 3.1만 |
|---|
| 2026.03.13 | ₩45,647 | ₩47,290 | ₩43,683 | ₩43,924 | -3.78% | 2만 |
|---|
| 2026.03.12 | ₩44,084 | ₩46,288 | ₩44,084 | ₩44,365 | +0.64% | 2.4만 |
|---|
| 2026.03.11 | ₩47,210 | ₩47,210 | ₩42,080 | ₩44,244 | -6.28% | 7만 |
|---|
| 2026.03.10 | ₩47,851 | ₩49,655 | ₩47,090 | ₩47,170 | -1.42% | 3.1만 |
|---|
| 2026.03.09 | ₩42,842 | ₩47,210 | ₩42,441 | ₩46,889 | +9.45% | 2.9만 |
|---|
| 2026.03.06 | ₩47,410 | ₩49,695 | ₩44,084 | ₩44,128 | -6.92% | 3.3만 |
|---|
| 2026.03.05 | ₩47,691 | ₩49,575 | ₩47,250 | ₩49,174 | +3.11% | 5.5만 |
|---|
| 2026.03.04 | ₩46,368 | ₩47,458 | ₩45,407 | ₩46,889 | +1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩45,928 | ₩47,130 | ₩41,199 | ₩45,887 | -0.09% | 5.2만 |
|---|
| 2026.03.02 | ₩50,536 | ₩54,945 | ₩48,533 | ₩48,573 | -3.89% | 5.1만 |
|---|
| 2026.02.27 | ₩53,554 | ₩56,267 | ₩51,939 | ₩53,342 | -0.40% | 3.1만 |
|---|
| 2026.02.26 | ₩48,853 | ₩55,546 | ₩47,751 | ₩55,305 | +13.21% | 10.2만 |
|---|
| 2026.02.25 | ₩52,620 | ₩54,784 | ₩51,458 | ₩54,504 | +3.58% | 6.9만 |
|---|
| 2026.02.24 | ₩49,575 | ₩52,300 | ₩47,050 | ₩52,300 | +5.50% | 3.8만 |
|---|
| 2026.02.23 | ₩51,418 | ₩52,348 | ₩48,573 | ₩50,096 | -2.57% | 2.3만 |
|---|
| 2026.02.20 | ₩52,340 | ₩53,502 | ₩50,901 | ₩52,300 | -0.08% | 5.3만 |
|---|
| 2026.02.19 | ₩51,338 | ₩53,061 | ₩50,496 | ₩53,061 | +3.36% | 2.9만 |
|---|
| 2026.02.18 | ₩54,384 | ₩54,584 | ₩51,430 | ₩51,939 | -4.50% | 4.2만 |
|---|
| 2026.02.17 | ₩52,901 | ₩55,506 | ₩51,739 | ₩53,662 | +1.44% | 3.9만 |
|---|
| 2026.02.13 | ₩47,931 | ₩52,580 | ₩46,889 | ₩52,420 | +9.36% | 5만 |
|---|
| 2026.02.12 | ₩46,489 | ₩49,534 | ₩46,429 | ₩47,571 | +2.33% | 5만 |
|---|
| 2026.02.11 | ₩48,533 | ₩48,533 | ₩45,246 | ₩46,128 | -4.95% | 4만 |
|---|
| 2026.02.10 | ₩45,687 | ₩46,328 | ₩43,242 | ₩45,687 | 0.00% | 6만 |
|---|
| 2026.02.09 | ₩41,078 | ₩43,563 | ₩39,315 | ₩42,160 | +2.63% | 2.6만 |
|---|
| 2026.02.06 | ₩40,397 | ₩41,519 | ₩39,355 | ₩40,397 | 0.00% | 5.5만 |
|---|
| 2026.02.05 | ₩36,069 | ₩37,271 | ₩34,666 | ₩37,111 | +2.89% | 3만 |
|---|
| 2026.02.04 | ₩42,802 | ₩42,802 | ₩35,147 | ₩36,870 | -13.86% | 4.4만 |
|---|
| 2026.02.03 | ₩44,645 | ₩44,645 | ₩41,158 | ₩42,521 | -4.76% | 2.9만 |
|---|
| 2026.02.02 | ₩46,308 | ₩46,609 | ₩43,242 | ₩43,283 | -6.53% | 2.6만 |
|---|
| 2026.01.30 | ₩47,491 | ₩49,134 | ₩44,926 | ₩45,647 | -3.88% | 2.5만 |
|---|
| 2026.01.29 | ₩50,416 | ₩51,498 | ₩46,088 | ₩48,212 | -4.37% | 6만 |
|---|
| 2026.01.28 | ₩50,256 | ₩50,424 | ₩47,591 | ₩50,055 | -0.40% | 5.8만 |
|---|
| 2026.01.27 | ₩46,809 | ₩49,575 | ₩45,928 | ₩49,294 | +5.31% | 4.9만 |
|---|
| 2026.01.26 | ₩46,889 | ₩49,935 | ₩45,687 | ₩46,328 | -1.20% | 3.4만 |
|---|
| 2026.01.23 | ₩46,408 | ₩48,573 | ₩46,088 | ₩47,130 | +1.55% | 3.5만 |
|---|
| 2026.01.22 | ₩48,092 | ₩48,973 | ₩46,689 | ₩47,370 | -1.50% | 4.5만 |
|---|
| 2026.01.21 | ₩46,569 | ₩48,208 | ₩43,603 | ₩47,210 | +1.38% | 7.5만 |
|---|
| 2026.01.20 | ₩48,092 | ₩50,937 | ₩44,966 | ₩45,447 | -5.50% | 11.4만 |
|---|
| 2026.01.16 | ₩52,380 | ₩54,304 | ₩49,214 | ₩51,338 | -1.99% | 32.9만 |
|---|
| 2026.01.15 | ₩56,227 | ₩61,946 | ₩56,147 | ₩60,555 | +7.70% | 12만 |
|---|
| 2026.01.14 | ₩54,464 | ₩54,905 | ₩51,699 | ₩53,462 | -1.84% | 6.3만 |
|---|
| 2026.01.13 | ₩57,750 | ₩57,830 | ₩54,945 | ₩55,265 | -4.30% | 10.2만 |
|---|
| 2026.01.12 | ₩51,458 | ₩58,455 | ₩50,977 | ₩56,067 | +8.96% | 12.5만 |
|---|
| 2026.01.09 | ₩56,708 | ₩57,269 | ₩51,899 | ₩52,099 | -8.13% | 22.8만 |
|---|
| 2026.01.08 | ₩46,609 | ₩46,609 | ₩42,529 | ₩43,078 | -7.58% | 8.7만 |
|---|
| 2026.01.07 | ₩53,302 | ₩53,302 | ₩44,886 | ₩45,687 | -14.29% | 14.1만 |
|---|
| 2026.01.06 | ₩55,626 | ₩57,149 | ₩51,819 | ₩55,145 | -0.86% | 4만 |
|---|
| 2026.01.05 | ₩54,905 | ₩56,067 | ₩49,414 | ₩51,278 | -6.61% | 2.5만 |
|---|
| 2026.01.02 | ₩52,139 | ₩55,017 | ₩52,139 | ₩52,564 | +0.81% | 1.2만 |
|---|
| 2025.12.31 | ₩52,059 | ₩52,059 | ₩50,176 | ₩50,176 | -3.62% | 9.6천 |
|---|
| 2025.12.30 | ₩50,536 | ₩51,458 | ₩50,280 | ₩51,158 | +1.23% | 5.8천 |
|---|
| 2025.12.29 | ₩51,017 | ₩52,059 | ₩50,376 | ₩50,616 | -0.79% | 8.1천 |
|---|
| 2025.12.26 | ₩50,296 | ₩51,258 | ₩50,055 | ₩50,697 | +0.80% | 1.1만 |
|---|
| 2025.12.24 | ₩50,176 | ₩51,202 | ₩49,775 | ₩50,929 | +1.50% | 3.8천 |
|---|
| 2025.12.23 | ₩51,538 | ₩51,538 | ₩49,775 | ₩50,713 | -1.60% | 7.6천 |
|---|
| 2025.12.22 | ₩52,220 | ₩52,220 | ₩50,296 | ₩50,697 | -2.92% | 1.7만 |
|---|
| 2025.12.19 | ₩53,221 | ₩56,508 | ₩51,374 | ₩51,374 | -3.47% | 1.5만 |
|---|
| 2025.12.18 | ₩52,420 | ₩56,668 | ₩52,139 | ₩53,662 | +2.37% | 1.3만 |
|---|
| 2025.12.17 | ₩59,393 | ₩59,393 | ₩49,130 | ₩49,967 | -15.87% | 2.1만 |
|---|
| 2025.12.16 | ₩54,464 | ₩59,113 | ₩54,063 | ₩58,992 | +8.31% | 1.7만 |
|---|
| 2025.12.15 | ₩57,021 | ₩58,431 | ₩54,865 | ₩55,426 | -2.80% | 1.1만 |
|---|
| 2025.12.12 | ₩60,756 | ₩63,072 | ₩54,985 | ₩56,668 | -6.73% | 3.1만 |
|---|
| 2025.12.11 | ₩51,699 | ₩59,994 | ₩51,699 | ₩59,754 | +15.58% | 3.5만 |
|---|
| 2025.12.10 | ₩53,823 | ₩54,023 | ₩49,655 | ₩53,983 | +0.30% | 1.9만 |
|---|
| 2025.12.09 | ₩53,983 | ₩56,908 | ₩53,622 | ₩53,646 | -0.62% | 2.1만 |
|---|
| 2025.12.08 | ₩55,105 | ₩55,105 | ₩53,302 | ₩54,360 | -1.35% | 2.3만 |
|---|
| 2025.12.05 | ₩61,277 | ₩61,537 | ₩54,776 | ₩55,137 | -10.02% | 3.7만 |
|---|
| 2025.12.04 | ₩58,471 | ₩62,639 | ₩58,431 | ₩61,337 | +4.90% | 1.3만 |
|---|
| 2025.12.03 | ₩59,113 | ₩60,075 | ₩56,828 | ₩58,375 | -1.25% | 9.4천 |
|---|
| 2025.12.02 | ₩60,435 | ₩61,237 | ₩58,512 | ₩59,137 | -2.15% | 1.1만 |
|---|
| 2025.12.01 | ₩60,916 | ₩61,738 | ₩59,834 | ₩59,910 | -1.65% | 7.4천 |
|---|
| 2025.11.28 | ₩63,521 | ₩64,503 | ₩63,321 | ₩63,597 | +0.12% | 3천 |
|---|
| 2025.11.26 | ₩59,193 | ₩62,848 | ₩59,193 | ₩62,463 | +5.52% | 8.1천 |
|---|
| 2025.11.25 | ₩61,317 | ₩61,317 | ₩54,905 | ₩58,139 | -5.18% | 9.7천 |
|---|
| 2025.11.24 | ₩56,989 | ₩61,237 | ₩55,346 | ₩61,125 | +7.26% | 9.7천 |
|---|
| 2025.11.21 | ₩58,792 | ₩58,952 | ₩53,302 | ₩56,668 | -3.61% | 1.4만 |
|---|
| 2025.11.20 | ₩68,651 | ₩71,256 | ₩60,475 | ₩60,527 | -11.83% | 1.7만 |
|---|
| 2025.11.19 | ₩62,199 | ₩65,609 | ₩61,838 | ₩64,427 | +3.58% | 1.5만 |
|---|
| 2025.11.18 | ₩60,315 | ₩63,120 | ₩58,876 | ₩61,553 | +2.05% | 1.2만 |
|---|
| 2025.11.17 | ₩60,636 | ₩64,443 | ₩60,395 | ₩61,529 | +1.47% | 1.8만 |
|---|
| 2025.11.14 | ₩55,185 | ₩63,842 | ₩55,185 | ₩61,189 | +10.88% | 2.5만 |
|---|
| 2025.11.13 | ₩63,401 | ₩63,521 | ₩58,612 | ₩59,033 | -6.89% | 1.7만 |
|---|
| 2025.11.12 | ₩65,525 | ₩65,926 | ₩63,681 | ₩64,202 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩70,054 | ₩70,054 | ₩64,623 | ₩64,703 | -7.64% | 1.3만 |
|---|
| 2025.11.10 | ₩76,346 | ₩77,628 | ₩68,731 | ₩71,689 | -6.10% | 2만 |
|---|
| 2025.11.07 | ₩65,725 | ₩73,781 | ₩63,421 | ₩73,628 | +12.02% | 2.4만 |
|---|
| 2025.11.06 | ₩68,210 | ₩72,138 | ₩65,725 | ₩69,517 | +1.92% | 3.8만 |
|---|
| 2025.11.05 | ₩71,156 | ₩75,143 | ₩70,695 | ₩73,035 | +2.64% | 2.2만 |
|---|
| 2025.11.04 | ₩72,138 | ₩74,903 | ₩69,332 | ₩70,374 | -2.44% | 2.6만 |
|---|
| 2025.11.03 | ₩72,138 | ₩77,588 | ₩72,138 | ₩75,825 | +5.11% | 2.4만 |
|---|
| 2025.10.31 | ₩74,181 | ₩74,181 | ₩68,931 | ₩72,618 | -2.11% | 2.9만 |
|---|
| 2025.10.30 | ₩77,748 | ₩80,153 | ₩72,875 | ₩73,700 | -5.21% | 2.1만 |
|---|
| 2025.10.29 | ₩75,704 | ₩82,517 | ₩74,462 | ₩81,636 | +7.83% | 4만 |
|---|
| 2025.10.28 | ₩81,596 | ₩81,596 | ₩69,913 | ₩74,446 | -8.76% | 10.1만 |
|---|
| 2025.10.27 | ₩86,284 | ₩86,284 | ₩79,672 | ₩82,024 | -4.94% | 2만 |
|---|
| 2025.10.24 | ₩80,954 | ₩83,960 | ₩78,550 | ₩83,752 | +3.46% | 3.6만 |
|---|
| 2025.10.23 | ₩73,340 | ₩76,418 | ₩72,979 | ₩75,195 | +2.53% | 1.6만 |
|---|
| 2025.10.22 | ₩73,901 | ₩74,021 | ₩66,928 | ₩71,621 | -3.09% | 3.2만 |
|---|
| 2025.10.21 | ₩79,111 | ₩79,111 | ₩71,617 | ₩71,981 | -9.01% | 3.6만 |
|---|
| 2025.10.20 | ₩86,605 | ₩87,527 | ₩77,468 | ₩78,462 | -9.40% | 5.2만 |
|---|
| 2025.10.17 | ₩89,290 | ₩91,735 | ₩83,359 | ₩84,633 | -5.22% | 1.9만 |
|---|
| 2025.10.16 | ₩96,344 | ₩98,147 | ₩91,178 | ₩92,396 | -4.10% | 3.9만 |
|---|
| 2025.10.15 | ₩91,334 | ₩97,346 | ₩88,930 | ₩92,917 | +1.73% | 4.8만 |
|---|
| 2025.10.14 | ₩87,006 | ₩90,893 | ₩84,521 | ₩88,421 | +1.63% | 1.4만 |
|---|
| 2025.10.13 | ₩83,479 | ₩92,176 | ₩83,479 | ₩91,579 | +9.70% | 2.7만 |
|---|
| 2025.10.10 | ₩93,779 | ₩95,141 | ₩81,355 | ₩81,792 | -12.78% | 2.7만 |
|---|