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 | ₩33,699 | ₩35,739 | ₩33,097 | ₩35,705 | +5.95% | 36.4만 |
| 2026.10.08 | ₩37,966 | ₩39,063 | ₩32,923 | ₩33,311 | -12.26% | 56만 |
| 2026.10.07 | ₩32,883 | ₩38,808 | ₩32,883 | ₩38,194 | +16.15% | 93만 |
| 2026.10.06 | ₩32,240 | ₩36,400 | ₩31,772 | ₩35,451 | +9.96% | 94.7만 |
| 2026.10.05 | ₩29,177 | ₩30,013 | ₩27,826 | ₩29,271 | +0.32% | 121.7만 |
| 2026.10.02 | ₩27,893 | ₩28,428 | ₩25,364 | ₩27,398 | -1.77% | 65.7만 |
| 2026.10.01 | ₩27,103 | ₩28,000 | ₩26,354 | ₩27,331 | +0.84% | 19.9만 |
| 2026.09.30 | ₩27,679 | ₩27,679 | ₩24,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,836 |
| -3.04% |
| 35.3만 |
| 2026.09.29 | ₩27,424 | ₩28,776 | ₩27,023 | ₩27,839 | +1.51% | 18.8만 |
|---|
| 2026.09.28 | ₩26,903 | ₩27,117 | ₩25,873 | ₩26,769 | -0.50% | 17.3만 |
|---|
| 2026.09.25 | ₩26,970 | ₩27,465 | ₩25,940 | ₩26,943 | -0.10% | 25.7만 |
|---|
| 2026.09.24 | ₩26,368 | ₩27,184 | ₩25,966 | ₩26,675 | +1.17% | 15.9만 |
|---|
| 2026.09.23 | ₩27,746 | ₩27,746 | ₩26,608 | ₩26,836 | -3.28% | 20만 |
|---|
| 2026.09.22 | ₩27,986 | ₩28,602 | ₩27,625 | ₩27,812 | -0.62% | 21.3만 |
|---|
| 2026.09.21 | ₩28,548 | ₩28,548 | ₩27,224 | ₩27,919 | -2.20% | 19.7만 |
|---|
| 2026.09.18 | ₩29,057 | ₩29,057 | ₩27,625 | ₩27,732 | -4.56% | 12.3만 |
|---|
| 2026.09.17 | ₩29,364 | ₩29,899 | ₩28,187 | ₩28,856 | -1.73% | 10.7만 |
|---|
| 2026.09.16 | ₩28,816 | ₩28,816 | ₩27,431 | ₩27,812 | -3.48% | 7.4만 |
|---|
| 2026.09.15 | ₩28,334 | ₩28,782 | ₩27,759 | ₩28,294 | -0.14% | 5.9만 |
|---|
| 2026.09.14 | ₩29,244 | ₩29,578 | ₩27,826 | ₩27,960 | -4.39% | 15만 |
|---|
| 2026.09.11 | ₩31,438 | ₩31,438 | ₩30,421 | ₩31,210 | -0.72% | 8.7만 |
|---|
| 2026.09.10 | ₩31,812 | ₩33,003 | ₩30,608 | ₩30,702 | -3.49% | 13.1만 |
|---|
| 2026.09.09 | ₩31,839 | ₩32,556 | ₩31,511 | ₩32,294 | +1.43% | 9만 |
|---|
| 2026.09.08 | ₩32,508 | ₩33,953 | ₩32,174 | ₩32,749 | +0.74% | 27.2만 |
|---|
| 2026.09.04 | ₩29,338 | ₩31,693 | ₩29,164 | ₩31,585 | +7.66% | 17.7만 |
|---|
| 2026.09.03 | ₩30,020 | ₩31,368 | ₩28,963 | ₩29,672 | -1.16% | 21만 |
|---|
| 2026.09.02 | ₩27,037 | ₩29,458 | ₩26,880 | ₩29,338 | +8.51% | 12.7만 |
|---|
| 2026.09.01 | ₩26,394 | ₩27,505 | ₩25,980 | ₩27,291 | +3.40% | 10.3만 |
|---|
| 2026.08.31 | ₩26,836 | ₩27,090 | ₩26,301 | ₩27,037 | +0.75% | 11.7만 |
|---|
| 2026.08.28 | ₩28,160 | ₩28,160 | ₩26,689 | ₩26,943 | -4.32% | 8.5만 |
|---|
| 2026.08.27 | ₩28,776 | ₩28,776 | ₩27,474 | ₩28,093 | -2.37% | 12.1만 |
|---|
| 2026.08.26 | ₩28,026 | ₩29,592 | ₩28,000 | ₩28,214 | +0.67% | 15.7만 |
|---|
| 2026.08.25 | ₩27,692 | ₩28,134 | ₩27,130 | ₩27,747 | +0.20% | 10.7만 |
|---|
| 2026.08.24 | ₩26,702 | ₩26,995 | ₩25,966 | ₩26,488 | -0.80% | 8만 |
|---|
| 2026.08.21 | ₩27,853 | ₩28,120 | ₩26,689 | ₩26,690 | -4.17% | 8만 |
|---|
| 2026.08.20 | ₩29,471 | ₩29,471 | ₩27,558 | ₩27,853 | -5.49% | 4.2만 |
|---|
| 2026.08.19 | ₩28,976 | ₩29,324 | ₩27,558 | ₩29,297 | +1.11% | 6.7만 |
|---|
| 2026.08.18 | ₩30,127 | ₩30,501 | ₩27,786 | ₩28,414 | -5.68% | 10.3만 |
|---|
| 2026.08.17 | ₩32,093 | ₩32,449 | ₩30,608 | ₩30,983 | -3.46% | 7.9만 |
|---|
| 2026.08.14 | ₩31,157 | ₩32,424 | ₩31,157 | ₩31,812 | +2.10% | 6.6만 |
|---|
| 2026.08.13 | ₩31,210 | ₩31,592 | ₩30,396 | ₩31,063 | -0.47% | 8.6만 |
|---|
| 2026.08.12 | ₩32,187 | ₩32,187 | ₩30,622 | ₩31,157 | -3.20% | 7.1만 |
|---|
| 2026.08.11 | ₩29,832 | ₩31,251 | ₩29,832 | ₩30,488 | +2.20% | 8.7만 |
|---|
| 2026.08.10 | ₩29,338 | ₩30,434 | ₩29,030 | ₩29,739 | +1.37% | 13.3만 |
|---|
| 2026.08.07 | ₩27,692 | ₩29,525 | ₩26,441 | ₩28,695 | +3.62% | 24.9만 |
|---|
| 2026.08.06 | ₩29,391 | ₩29,677 | ₩28,722 | ₩29,164 | -0.77% | 13.9만 |
|---|
| 2026.08.05 | ₩30,515 | ₩30,729 | ₩28,689 | ₩28,979 | -5.03% | 14.3만 |
|---|
| 2026.08.04 | ₩36,133 | ₩36,254 | ₩29,913 | ₩30,032 | -16.89% | 16.7만 |
|---|
| 2026.08.03 | ₩32,200 | ₩36,080 | ₩31,826 | ₩35,768 | +11.08% | 2.5만 |
|---|
| 2026.07.31 | ₩34,354 | ₩34,394 | ₩31,812 | ₩32,496 | -5.41% | 2.6만 |
|---|
| 2026.07.30 | ₩32,334 | ₩33,886 | ₩32,334 | ₩32,517 | +0.57% | 3.2만 |
|---|
| 2026.07.29 | ₩32,562 | ₩32,802 | ₩29,913 | ₩30,178 | -7.32% | 2.9만 |
|---|
| 2026.07.28 | ₩35,277 | ₩35,277 | ₩31,806 | ₩32,806 | -7.00% | 2.6만 |
|---|
| 2026.07.27 | ₩39,197 | ₩39,438 | ₩36,053 | ₩36,665 | -6.46% | 2.3만 |
|---|
| 2026.07.24 | ₩42,355 | ₩43,077 | ₩39,344 | ₩39,735 | -6.19% | 1.6만 |
|---|
| 2026.07.23 | ₩40,695 | ₩42,675 | ₩40,695 | ₩42,632 | +4.76% | 2.6만 |
|---|
| 2026.07.22 | ₩39,491 | ₩42,140 | ₩39,491 | ₩41,739 | +5.69% | 2.1만 |
|---|
| 2026.07.21 | ₩39,130 | ₩40,321 | ₩38,521 | ₩39,494 | +0.93% | 2.4만 |
|---|
| 2026.07.20 | ₩37,431 | ₩37,659 | ₩36,468 | ₩37,380 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩33,846 | ₩37,057 | ₩33,083 | ₩36,196 | +6.94% | 2만 |
|---|
| 2026.07.16 | ₩37,458 | ₩37,458 | ₩33,284 | ₩35,077 | -6.36% | 5.9만 |
|---|
| 2026.07.15 | ₩39,839 | ₩41,819 | ₩37,886 | ₩38,774 | -2.67% | 3.9만 |
|---|
| 2026.07.14 | ₩39,398 | ₩42,449 | ₩37,378 | ₩37,981 | -3.60% | 3.6만 |
|---|
| 2026.07.13 | ₩38,033 | ₩38,341 | ₩37,070 | ₩37,675 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩38,515 | ₩38,566 | ₩37,993 | ₩38,269 | -0.64% | 8.3천 |
|---|
| 2026.07.09 | ₩37,592 | ₩39,291 | ₩37,592 | ₩37,865 | +0.73% | 3.5만 |
|---|
| 2026.07.08 | ₩35,879 | ₩36,642 | ₩34,782 | ₩36,384 | +1.41% | 1.6만 |
|---|
| 2026.07.07 | ₩37,244 | ₩38,194 | ₩36,067 | ₩36,893 | -0.94% | 3.9만 |
|---|
| 2026.07.06 | ₩35,585 | ₩37,551 | ₩35,585 | ₩37,462 | +5.27% | 1.7만 |
|---|
| 2026.07.02 | ₩36,013 | ₩37,123 | ₩33,879 | ₩34,693 | -3.67% | 2.1만 |
|---|
| 2026.07.01 | ₩36,976 | ₩37,331 | ₩35,010 | ₩35,736 | -3.35% | 3.6만 |
|---|
| 2026.06.30 | ₩41,016 | ₩41,792 | ₩37,444 | ₩38,635 | -5.81% | 5.3만 |
|---|
| 2026.06.29 | ₩41,418 | ₩41,605 | ₩39,761 | ₩40,424 | -2.40% | 2.8만 |
|---|
| 2026.06.26 | ₩41,765 | ₩43,103 | ₩40,816 | ₩41,048 | -1.72% | 3.1만 |
|---|
| 2026.06.25 | ₩42,916 | ₩44,990 | ₩42,461 | ₩43,135 | +0.51% | 5.1만 |
|---|
| 2026.06.24 | ₩40,561 | ₩42,073 | ₩39,505 | ₩40,702 | +0.35% | 2.4만 |
|---|
| 2026.06.23 | ₩38,970 | ₩42,260 | ₩38,917 | ₩40,548 | +4.05% | 6.9만 |
|---|
| 2026.06.22 | ₩40,936 | ₩44,682 | ₩40,936 | ₩43,184 | +5.49% | 7.2만 |
|---|
| 2026.06.18 | ₩40,521 | ₩44,394 | ₩39,866 | ₩41,351 | +2.05% | 11.1만 |
|---|
| 2026.06.17 | ₩38,695 | ₩40,655 | ₩38,337 | ₩38,782 | +0.22% | 6.3만 |
|---|
| 2026.06.16 | ₩36,321 | ₩40,240 | ₩36,321 | ₩38,826 | +6.90% | 7.9만 |
|---|
| 2026.06.15 | ₩36,562 | ₩37,297 | ₩34,996 | ₩36,524 | -0.10% | 5.3만 |
|---|
| 2026.06.12 | ₩34,180 | ₩34,782 | ₩33,511 | ₩33,966 | -0.63% | 5만 |
|---|
| 2026.06.11 | ₩30,782 | ₩33,471 | ₩30,408 | ₩33,150 | +7.69% | 10.2만 |
|---|
| 2026.06.10 | ₩32,214 | ₩32,388 | ₩29,699 | ₩30,033 | -6.77% | 8.3만 |
|---|
| 2026.06.09 | ₩34,689 | ₩35,177 | ₩31,384 | ₩33,364 | -3.82% | 6.2만 |
|---|
| 2026.06.08 | ₩34,649 | ₩34,674 | ₩33,498 | ₩33,685 | -2.78% | 4.5만 |
|---|
| 2026.06.05 | ₩36,113 | ₩37,378 | ₩34,113 | ₩34,649 | -4.06% | 6.4만 |
|---|
| 2026.06.04 | ₩36,495 | ₩37,061 | ₩35,525 | ₩37,061 | +1.55% | 4.5만 |
|---|
| 2026.06.03 | ₩38,595 | ₩39,184 | ₩36,896 | ₩37,230 | -3.54% | 8만 |
|---|
| 2026.06.02 | ₩38,220 | ₩40,749 | ₩36,923 | ₩39,411 | +3.12% | 11.3만 |
|---|
| 2026.06.01 | ₩38,421 | ₩39,465 | ₩35,960 | ₩37,873 | -1.43% | 11.1만 |
|---|
| 2026.05.29 | ₩40,267 | ₩41,511 | ₩38,809 | ₩40,655 | +0.96% | 9만 |
|---|
| 2026.05.28 | ₩39,291 | ₩42,287 | ₩39,291 | ₩40,508 | +3.10% | 7.6만 |
|---|
| 2026.05.27 | ₩43,438 | ₩43,438 | ₩39,585 | ₩40,695 | -6.31% | 17.8만 |
|---|
| 2026.05.26 | ₩40,588 | ₩44,334 | ₩39,852 | ₩43,023 | +6.00% | 19.4만 |
|---|
| 2026.05.22 | ₩36,521 | ₩39,451 | ₩36,521 | ₩38,943 | +6.63% | 20만 |
|---|
| 2026.05.21 | ₩33,445 | ₩35,585 | ₩33,445 | ₩35,585 | +6.40% | 12.6만 |
|---|
| 2026.05.20 | ₩31,358 | ₩33,445 | ₩30,622 | ₩33,164 | +5.76% | 8.4만 |
|---|
| 2026.05.19 | ₩29,605 | ₩29,970 | ₩28,334 | ₩29,271 | -1.13% | 4.4만 |
|---|
| 2026.05.18 | ₩31,518 | ₩31,518 | ₩28,829 | ₩30,180 | -4.24% | 10.9만 |
|---|
| 2026.05.15 | ₩31,585 | ₩31,906 | ₩30,608 | ₩31,518 | -0.21% | 5만 |
|---|
| 2026.05.14 | ₩32,588 | ₩33,065 | ₩31,573 | ₩32,508 | -0.25% | 7.7만 |
|---|
| 2026.05.13 | ₩34,448 | ₩34,448 | ₩31,438 | ₩32,923 | -4.43% | 13.5만 |
|---|
| 2026.05.12 | ₩36,762 | ₩36,762 | ₩34,327 | ₩34,983 | -4.84% | 10.2만 |
|---|
| 2026.05.11 | ₩35,772 | ₩37,873 | ₩34,729 | ₩37,592 | +5.09% | 13.7만 |
|---|
| 2026.05.08 | ₩39,465 | ₩39,465 | ₩35,063 | ₩35,518 | -10.00% | 15만 |
|---|
| 2026.05.07 | ₩42,862 | ₩45,953 | ₩38,635 | ₩38,636 | -9.86% | 24.9만 |
|---|
| 2026.05.06 | ₩42,140 | ₩42,628 | ₩40,133 | ₩40,792 | -3.20% | 12.1만 |
|---|
| 2026.05.05 | ₩43,210 | ₩43,598 | ₩41,645 | ₩41,846 | -3.16% | 7.2만 |
|---|
| 2026.05.04 | ₩40,842 | ₩43,050 | ₩40,243 | ₩42,277 | +3.51% | 4.6만 |
|---|
| 2026.05.01 | ₩40,508 | ₩41,886 | ₩39,224 | ₩39,590 | -2.27% | 2.7만 |
|---|
| 2026.04.30 | ₩39,465 | ₩41,672 | ₩39,465 | ₩40,769 | +3.31% | 2.3만 |
|---|
| 2026.04.29 | ₩42,140 | ₩42,729 | ₩38,642 | ₩38,694 | -8.18% | 4.5만 |
|---|
| 2026.04.28 | ₩43,505 | ₩43,505 | ₩41,471 | ₩42,541 | -2.21% | 3.8만 |
|---|
| 2026.04.27 | ₩45,351 | ₩46,809 | ₩41,779 | ₩45,674 | +0.71% | 6만 |
|---|
| 2026.04.24 | ₩40,267 | ₩44,883 | ₩39,946 | ₩44,595 | +10.75% | 7.3만 |
|---|
| 2026.04.23 | ₩39,906 | ₩41,752 | ₩39,906 | ₩40,686 | +1.95% | 2.9만 |
|---|
| 2026.04.22 | ₩41,538 | ₩41,712 | ₩39,879 | ₩40,093 | -3.48% | 2.7만 |
|---|
| 2026.04.21 | ₩42,769 | ₩42,769 | ₩39,410 | ₩39,893 | -6.73% | 6만 |
|---|
| 2026.04.20 | ₩44,388 | ₩44,388 | ₩41,605 | ₩42,180 | -4.97% | 2.2만 |
|---|
| 2026.04.17 | ₩46,528 | ₩47,010 | ₩43,799 | ₩44,239 | -4.92% | 3.1만 |
|---|
| 2026.04.16 | ₩44,896 | ₩46,287 | ₩44,327 | ₩45,618 | +1.61% | 1.7만 |
|---|
| 2026.04.15 | ₩46,394 | ₩46,394 | ₩43,852 | ₩44,160 | -4.82% | 3.1만 |
|---|
| 2026.04.14 | ₩42,929 | ₩45,217 | ₩42,929 | ₩44,770 | +4.29% | 3.5만 |
|---|
| 2026.04.13 | ₩38,689 | ₩42,919 | ₩38,689 | ₩41,772 | +7.97% | 2.6만 |
|---|
| 2026.04.10 | ₩39,625 | ₩41,852 | ₩39,625 | ₩39,852 | +0.57% | 1.7만 |
|---|
| 2026.04.09 | ₩42,809 | ₩44,080 | ₩39,023 | ₩39,192 | -8.45% | 4만 |
|---|
| 2026.04.08 | ₩43,036 | ₩43,036 | ₩40,628 | ₩40,632 | -5.59% | 2.2만 |
|---|
| 2026.04.07 | ₩38,796 | ₩39,654 | ₩37,953 | ₩39,654 | +2.21% | 6.8천 |
|---|
| 2026.04.06 | ₩38,261 | ₩38,702 | ₩38,261 | ₩38,616 | +0.93% | 6.7천 |
|---|
| 2026.04.02 | ₩39,157 | ₩39,866 | ₩37,779 | ₩38,388 | -1.96% | 6.2천 |
|---|
| 2026.04.01 | ₩39,411 | ₩40,949 | ₩39,411 | ₩39,897 | +1.23% | 9.4천 |
|---|
| 2026.03.31 | ₩35,424 | ₩38,301 | ₩34,421 | ₩37,926 | +7.06% | 1.6만 |
|---|
| 2026.03.30 | ₩42,060 | ₩42,227 | ₩36,441 | ₩36,602 | -12.98% | 1.1만 |
|---|
| 2026.03.27 | ₩40,575 | ₩43,023 | ₩40,067 | ₩41,019 | +1.09% | 2.6만 |
|---|
| 2026.03.26 | ₩38,742 | ₩39,465 | ₩36,455 | ₩39,299 | +1.44% | 2.5만 |
|---|
| 2026.03.25 | ₩41,873 | ₩42,358 | ₩38,682 | ₩38,800 | -7.34% | 4.6만 |
|---|
| 2026.03.24 | ₩38,194 | ₩40,160 | ₩38,194 | ₩39,550 | +3.55% | 1.4만 |
|---|
| 2026.03.23 | ₩38,207 | ₩40,735 | ₩38,127 | ₩38,863 | +1.72% | 5.5만 |
|---|
| 2026.03.20 | ₩46,862 | ₩46,929 | ₩35,779 | ₩36,390 | -22.35% | 6.4만 |
|---|
| 2026.03.19 | ₩48,013 | ₩49,592 | ₩47,076 | ₩48,576 | +1.17% | 2만 |
|---|
| 2026.03.18 | ₩47,478 | ₩51,828 | ₩47,478 | ₩50,488 | +6.34% | 4.2만 |
|---|
| 2026.03.17 | ₩46,314 | ₩47,398 | ₩46,314 | ₩46,916 | +1.30% | 1.6만 |
|---|
| 2026.03.16 | ₩45,070 | ₩46,033 | ₩44,789 | ₩45,592 | +1.16% | 3.1만 |
|---|
| 2026.03.13 | ₩45,712 | ₩47,357 | ₩43,745 | ₩43,986 | -3.78% | 2만 |
|---|
| 2026.03.12 | ₩44,147 | ₩46,354 | ₩44,147 | ₩44,428 | +0.64% | 2.4만 |
|---|
| 2026.03.11 | ₩47,277 | ₩47,277 | ₩42,140 | ₩44,307 | -6.28% | 7만 |
|---|
| 2026.03.10 | ₩47,919 | ₩49,725 | ₩47,157 | ₩47,237 | -1.42% | 3.1만 |
|---|
| 2026.03.09 | ₩42,903 | ₩47,277 | ₩42,501 | ₩46,956 | +9.45% | 2.9만 |
|---|
| 2026.03.06 | ₩47,478 | ₩49,765 | ₩44,147 | ₩44,191 | -6.92% | 3.3만 |
|---|
| 2026.03.05 | ₩47,759 | ₩49,645 | ₩47,317 | ₩49,244 | +3.11% | 5.5만 |
|---|
| 2026.03.04 | ₩46,434 | ₩47,526 | ₩45,471 | ₩46,956 | +1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩45,993 | ₩47,197 | ₩41,257 | ₩45,953 | -0.09% | 5.2만 |
|---|
| 2026.03.02 | ₩50,608 | ₩55,023 | ₩48,602 | ₩48,642 | -3.89% | 5.1만 |
|---|
| 2026.02.27 | ₩53,630 | ₩56,347 | ₩52,013 | ₩53,418 | -0.40% | 3.1만 |
|---|
| 2026.02.26 | ₩48,923 | ₩55,625 | ₩47,819 | ₩55,384 | +13.21% | 10.2만 |
|---|
| 2026.02.25 | ₩52,695 | ₩54,862 | ₩51,531 | ₩54,581 | +3.58% | 6.9만 |
|---|
| 2026.02.24 | ₩49,645 | ₩52,374 | ₩47,117 | ₩52,374 | +5.50% | 3.8만 |
|---|
| 2026.02.23 | ₩51,491 | ₩52,422 | ₩48,642 | ₩50,167 | -2.57% | 2.3만 |
|---|
| 2026.02.20 | ₩52,414 | ₩53,578 | ₩50,973 | ₩52,374 | -0.08% | 5.3만 |
|---|
| 2026.02.19 | ₩51,411 | ₩53,137 | ₩50,568 | ₩53,137 | +3.36% | 2.9만 |
|---|
| 2026.02.18 | ₩54,461 | ₩54,662 | ₩51,503 | ₩52,013 | -4.50% | 4.2만 |
|---|
| 2026.02.17 | ₩52,976 | ₩55,585 | ₩51,812 | ₩53,739 | +1.44% | 3.9만 |
|---|
| 2026.02.13 | ₩48,000 | ₩52,655 | ₩46,956 | ₩52,494 | +9.36% | 5만 |
|---|
| 2026.02.12 | ₩46,555 | ₩49,605 | ₩46,495 | ₩47,638 | +2.33% | 5만 |
|---|
| 2026.02.11 | ₩48,602 | ₩48,602 | ₩45,311 | ₩46,194 | -4.95% | 4만 |
|---|
| 2026.02.10 | ₩45,752 | ₩46,394 | ₩43,304 | ₩45,752 | 0.00% | 6만 |
|---|
| 2026.02.09 | ₩41,137 | ₩43,625 | ₩39,371 | ₩42,220 | +2.63% | 2.6만 |
|---|
| 2026.02.06 | ₩40,454 | ₩41,578 | ₩39,411 | ₩40,454 | 0.00% | 5.5만 |
|---|
| 2026.02.05 | ₩36,120 | ₩37,324 | ₩34,715 | ₩37,164 | +2.89% | 3만 |
|---|
| 2026.02.04 | ₩42,862 | ₩42,862 | ₩35,197 | ₩36,923 | -13.86% | 4.4만 |
|---|
| 2026.02.03 | ₩44,709 | ₩44,709 | ₩41,217 | ₩42,582 | -4.76% | 2.9만 |
|---|
| 2026.02.02 | ₩46,374 | ₩46,675 | ₩43,304 | ₩43,344 | -6.53% | 2.6만 |
|---|
| 2026.01.30 | ₩47,558 | ₩49,204 | ₩44,990 | ₩45,712 | -3.88% | 2.5만 |
|---|
| 2026.01.29 | ₩50,488 | ₩51,571 | ₩46,153 | ₩48,280 | -4.37% | 6만 |
|---|
| 2026.01.28 | ₩50,327 | ₩50,496 | ₩47,658 | ₩50,127 | -0.40% | 5.8만 |
|---|
| 2026.01.27 | ₩46,876 | ₩49,645 | ₩45,993 | ₩49,364 | +5.31% | 4.9만 |
|---|
| 2026.01.26 | ₩46,956 | ₩50,006 | ₩45,752 | ₩46,394 | -1.20% | 3.4만 |
|---|
| 2026.01.23 | ₩46,474 | ₩48,642 | ₩46,153 | ₩47,197 | +1.55% | 3.5만 |
|---|
| 2026.01.22 | ₩48,160 | ₩49,043 | ₩46,755 | ₩47,438 | -1.50% | 4.5만 |
|---|
| 2026.01.21 | ₩46,635 | ₩48,276 | ₩43,665 | ₩47,277 | +1.38% | 7.5만 |
|---|
| 2026.01.20 | ₩48,160 | ₩51,010 | ₩45,030 | ₩45,511 | -5.50% | 11.4만 |
|---|
| 2026.01.16 | ₩52,454 | ₩54,381 | ₩49,284 | ₩51,411 | -1.99% | 32.9만 |
|---|
| 2026.01.15 | ₩56,307 | ₩62,034 | ₩56,227 | ₩60,642 | +7.70% | 12만 |
|---|
| 2026.01.14 | ₩54,541 | ₩54,983 | ₩51,772 | ₩53,538 | -1.84% | 6.3만 |
|---|
| 2026.01.13 | ₩57,832 | ₩57,912 | ₩55,023 | ₩55,344 | -4.30% | 10.2만 |
|---|
| 2026.01.12 | ₩51,531 | ₩58,539 | ₩51,050 | ₩56,147 | +8.96% | 12.5만 |
|---|
| 2026.01.09 | ₩56,789 | ₩57,351 | ₩51,973 | ₩52,173 | -8.13% | 22.8만 |
|---|
| 2026.01.08 | ₩46,675 | ₩46,675 | ₩42,590 | ₩43,139 | -7.58% | 8.7만 |
|---|
| 2026.01.07 | ₩53,377 | ₩53,377 | ₩44,949 | ₩45,752 | -14.29% | 14.1만 |
|---|
| 2026.01.06 | ₩55,705 | ₩57,230 | ₩51,892 | ₩55,224 | -0.86% | 4만 |
|---|
| 2026.01.05 | ₩54,983 | ₩56,147 | ₩49,484 | ₩51,351 | -6.61% | 2.5만 |
|---|
| 2026.01.02 | ₩52,214 | ₩55,095 | ₩52,214 | ₩52,639 | +0.81% | 1.2만 |
|---|
| 2025.12.31 | ₩52,133 | ₩52,133 | ₩50,247 | ₩50,247 | -3.62% | 9.6천 |
|---|
| 2025.12.30 | ₩50,608 | ₩51,531 | ₩50,351 | ₩51,230 | +1.23% | 5.8천 |
|---|
| 2025.12.29 | ₩51,090 | ₩52,133 | ₩50,448 | ₩50,688 | -0.79% | 8.1천 |
|---|
| 2025.12.26 | ₩50,367 | ₩51,331 | ₩50,127 | ₩50,769 | +0.80% | 1.1만 |
|---|
| 2025.12.24 | ₩50,247 | ₩51,274 | ₩49,846 | ₩51,002 | +1.50% | 3.8천 |
|---|
| 2025.12.23 | ₩51,612 | ₩51,612 | ₩49,846 | ₩50,785 | -1.60% | 7.6천 |
|---|
| 2025.12.22 | ₩52,294 | ₩52,294 | ₩50,367 | ₩50,769 | -2.92% | 1.7만 |
|---|
| 2025.12.19 | ₩53,297 | ₩56,588 | ₩51,447 | ₩51,447 | -3.47% | 1.5만 |
|---|
| 2025.12.18 | ₩52,494 | ₩56,749 | ₩52,214 | ₩53,739 | +2.37% | 1.3만 |
|---|
| 2025.12.17 | ₩59,478 | ₩59,478 | ₩49,200 | ₩50,038 | -15.87% | 2.1만 |
|---|
| 2025.12.16 | ₩54,541 | ₩59,197 | ₩54,140 | ₩59,076 | +8.31% | 1.7만 |
|---|
| 2025.12.15 | ₩57,102 | ₩58,514 | ₩54,943 | ₩55,504 | -2.80% | 1.1만 |
|---|
| 2025.12.12 | ₩60,842 | ₩63,162 | ₩55,063 | ₩56,749 | -6.73% | 3.1만 |
|---|
| 2025.12.11 | ₩51,772 | ₩60,080 | ₩51,772 | ₩59,839 | +15.58% | 3.5만 |
|---|
| 2025.12.10 | ₩53,899 | ₩54,100 | ₩49,725 | ₩54,060 | +0.30% | 1.9만 |
|---|
| 2025.12.09 | ₩54,060 | ₩56,989 | ₩53,698 | ₩53,723 | -0.62% | 2.1만 |
|---|
| 2025.12.08 | ₩55,183 | ₩55,183 | ₩53,377 | ₩54,437 | -1.35% | 2.3만 |
|---|
| 2025.12.05 | ₩61,364 | ₩61,625 | ₩54,854 | ₩55,216 | -10.02% | 3.7만 |
|---|
| 2025.12.04 | ₩58,555 | ₩62,729 | ₩58,514 | ₩61,424 | +4.90% | 1.3만 |
|---|
| 2025.12.03 | ₩59,197 | ₩60,160 | ₩56,909 | ₩58,458 | -1.25% | 9.4천 |
|---|
| 2025.12.02 | ₩60,521 | ₩61,324 | ₩58,595 | ₩59,221 | -2.15% | 1.1만 |
|---|
| 2025.12.01 | ₩61,003 | ₩61,826 | ₩59,919 | ₩59,995 | -1.65% | 7.4천 |
|---|
| 2025.11.28 | ₩63,611 | ₩64,595 | ₩63,411 | ₩63,688 | +0.12% | 3천 |
|---|
| 2025.11.26 | ₩59,277 | ₩62,937 | ₩59,277 | ₩62,552 | +5.52% | 8.1천 |
|---|
| 2025.11.25 | ₩61,404 | ₩61,404 | ₩54,983 | ₩58,222 | -5.18% | 9.7천 |
|---|
| 2025.11.24 | ₩57,070 | ₩61,324 | ₩55,424 | ₩61,211 | +7.26% | 9.7천 |
|---|
| 2025.11.21 | ₩58,876 | ₩59,036 | ₩53,377 | ₩56,749 | -3.61% | 1.4만 |
|---|
| 2025.11.20 | ₩68,749 | ₩71,357 | ₩60,561 | ₩60,613 | -11.83% | 1.7만 |
|---|
| 2025.11.19 | ₩62,287 | ₩65,702 | ₩61,926 | ₩64,518 | +3.58% | 1.5만 |
|---|
| 2025.11.18 | ₩60,401 | ₩63,210 | ₩58,960 | ₩61,641 | +2.05% | 1.2만 |
|---|
| 2025.11.17 | ₩60,722 | ₩64,535 | ₩60,481 | ₩61,617 | +1.47% | 1.8만 |
|---|
| 2025.11.14 | ₩55,264 | ₩63,933 | ₩55,264 | ₩61,276 | +10.88% | 2.5만 |
|---|
| 2025.11.13 | ₩63,491 | ₩63,611 | ₩58,695 | ₩59,116 | -6.89% | 1.7만 |
|---|
| 2025.11.12 | ₩65,618 | ₩66,019 | ₩63,772 | ₩64,294 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩70,153 | ₩70,153 | ₩64,715 | ₩64,795 | -7.64% | 1.3만 |
|---|
| 2025.11.10 | ₩76,454 | ₩77,738 | ₩68,829 | ₩71,791 | -6.10% | 2만 |
|---|
| 2025.11.07 | ₩65,819 | ₩73,886 | ₩63,511 | ₩73,733 | +12.02% | 2.4만 |
|---|
| 2025.11.06 | ₩68,307 | ₩72,240 | ₩65,819 | ₩69,615 | +1.92% | 3.8만 |
|---|
| 2025.11.05 | ₩71,257 | ₩75,250 | ₩70,795 | ₩73,139 | +2.64% | 2.2만 |
|---|
| 2025.11.04 | ₩72,240 | ₩75,009 | ₩69,431 | ₩70,474 | -2.44% | 2.6만 |
|---|
| 2025.11.03 | ₩72,240 | ₩77,698 | ₩72,240 | ₩75,932 | +5.11% | 2.4만 |
|---|
| 2025.10.31 | ₩74,287 | ₩74,287 | ₩69,029 | ₩72,722 | -2.11% | 2.9만 |
|---|
| 2025.10.30 | ₩77,859 | ₩80,267 | ₩72,979 | ₩73,805 | -5.21% | 2.1만 |
|---|
| 2025.10.29 | ₩75,812 | ₩82,635 | ₩74,568 | ₩81,752 | +7.83% | 4만 |
|---|
| 2025.10.28 | ₩81,712 | ₩81,712 | ₩70,013 | ₩74,552 | -8.76% | 10.1만 |
|---|
| 2025.10.27 | ₩86,407 | ₩86,407 | ₩79,785 | ₩82,141 | -4.94% | 2만 |
|---|
| 2025.10.24 | ₩81,069 | ₩84,079 | ₩78,661 | ₩83,871 | +3.46% | 3.6만 |
|---|
| 2025.10.23 | ₩73,444 | ₩76,526 | ₩73,083 | ₩75,302 | +2.53% | 1.6만 |
|---|
| 2025.10.22 | ₩74,006 | ₩74,126 | ₩67,023 | ₩71,722 | -3.09% | 3.2만 |
|---|
| 2025.10.21 | ₩79,223 | ₩79,223 | ₩71,718 | ₩72,084 | -9.01% | 3.6만 |
|---|
| 2025.10.20 | ₩86,728 | ₩87,651 | ₩77,578 | ₩78,573 | -9.40% | 5.2만 |
|---|
| 2025.10.17 | ₩89,417 | ₩91,865 | ₩83,477 | ₩84,754 | -5.22% | 1.9만 |
|---|
| 2025.10.16 | ₩96,481 | ₩98,287 | ₩91,307 | ₩92,528 | -4.10% | 3.9만 |
|---|
| 2025.10.15 | ₩91,464 | ₩97,484 | ₩89,056 | ₩93,049 | +1.73% | 4.8만 |
|---|
| 2025.10.14 | ₩87,130 | ₩91,023 | ₩84,641 | ₩88,546 | +1.63% | 1.4만 |
|---|
| 2025.10.13 | ₩83,598 | ₩92,307 | ₩83,598 | ₩91,709 | +9.70% | 2.7만 |
|---|
| 2025.10.10 | ₩93,912 | ₩95,277 | ₩81,471 | ₩81,908 | -12.78% | 2.7만 |
|---|