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 | ₩33,794 | ₩35,840 | ₩33,190 | ₩35,806 | +5.95% | 36.4만 |
| 2026.10.08 | ₩38,073 | ₩39,174 | ₩33,016 | ₩33,405 | -12.26% | 56만 |
| 2026.10.07 | ₩32,976 | ₩38,917 | ₩32,976 | ₩38,302 | +16.15% | 93만 |
| 2026.10.06 | ₩32,332 | ₩36,503 | ₩31,862 | ₩35,551 | +9.96% | 94.7만 |
| 2026.10.05 | ₩29,259 | ₩30,098 | ₩27,904 | ₩29,353 | +0.32% | 121.7만 |
| 2026.10.02 | ₩27,972 | ₩28,508 | ₩25,436 | ₩27,475 | -1.77% | 65.7만 |
| 2026.10.01 | ₩27,180 | ₩28,079 | ₩26,429 | ₩27,408 | +0.84% | 19.9만 |
| 2026.09.30 | ₩27,757 | ₩27,757 | ₩24,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,912 |
| -3.04% |
| 35.3만 |
| 2026.09.29 | ₩27,502 | ₩28,857 | ₩27,100 | ₩27,918 | +1.51% | 18.8만 |
|---|
| 2026.09.28 | ₩26,979 | ₩27,193 | ₩25,946 | ₩26,845 | -0.50% | 17.3만 |
|---|
| 2026.09.25 | ₩27,046 | ₩27,542 | ₩26,013 | ₩27,019 | -0.10% | 25.7만 |
|---|
| 2026.09.24 | ₩26,442 | ₩27,260 | ₩26,040 | ₩26,751 | +1.17% | 15.9만 |
|---|
| 2026.09.23 | ₩27,824 | ₩27,824 | ₩26,684 | ₩26,912 | -3.28% | 20만 |
|---|
| 2026.09.22 | ₩28,065 | ₩28,683 | ₩27,703 | ₩27,891 | -0.62% | 21.3만 |
|---|
| 2026.09.21 | ₩28,629 | ₩28,629 | ₩27,301 | ₩27,998 | -2.20% | 19.7만 |
|---|
| 2026.09.18 | ₩29,139 | ₩29,139 | ₩27,703 | ₩27,811 | -4.56% | 12.3만 |
|---|
| 2026.09.17 | ₩29,447 | ₩29,984 | ₩28,267 | ₩28,937 | -1.73% | 10.7만 |
|---|
| 2026.09.16 | ₩28,897 | ₩28,897 | ₩27,509 | ₩27,891 | -3.48% | 7.4만 |
|---|
| 2026.09.15 | ₩28,414 | ₩28,864 | ₩27,837 | ₩28,374 | -0.14% | 5.9만 |
|---|
| 2026.09.14 | ₩29,327 | ₩29,662 | ₩27,904 | ₩28,039 | -4.39% | 15만 |
|---|
| 2026.09.11 | ₩31,527 | ₩31,527 | ₩30,507 | ₩31,299 | -0.72% | 8.7만 |
|---|
| 2026.09.10 | ₩31,902 | ₩33,096 | ₩30,695 | ₩30,789 | -3.49% | 13.1만 |
|---|
| 2026.09.09 | ₩31,929 | ₩32,648 | ₩31,600 | ₩32,385 | +1.43% | 9만 |
|---|
| 2026.09.08 | ₩32,600 | ₩34,049 | ₩32,265 | ₩32,841 | +0.74% | 27.2만 |
|---|
| 2026.09.04 | ₩29,420 | ₩31,783 | ₩29,246 | ₩31,674 | +7.66% | 17.7만 |
|---|
| 2026.09.03 | ₩30,105 | ₩31,457 | ₩29,045 | ₩29,756 | -1.16% | 21만 |
|---|
| 2026.09.02 | ₩27,113 | ₩29,541 | ₩26,956 | ₩29,420 | +8.51% | 12.7만 |
|---|
| 2026.09.01 | ₩26,469 | ₩27,582 | ₩26,053 | ₩27,368 | +3.40% | 10.3만 |
|---|
| 2026.08.31 | ₩26,912 | ₩27,167 | ₩26,375 | ₩27,113 | +0.75% | 11.7만 |
|---|
| 2026.08.28 | ₩28,240 | ₩28,240 | ₩26,764 | ₩27,019 | -4.32% | 8.5만 |
|---|
| 2026.08.27 | ₩28,857 | ₩28,857 | ₩27,552 | ₩28,173 | -2.37% | 12.1만 |
|---|
| 2026.08.26 | ₩28,106 | ₩29,675 | ₩28,079 | ₩28,294 | +0.67% | 15.7만 |
|---|
| 2026.08.25 | ₩27,770 | ₩28,213 | ₩27,207 | ₩27,825 | +0.20% | 10.7만 |
|---|
| 2026.08.24 | ₩26,778 | ₩27,071 | ₩26,040 | ₩26,563 | -0.80% | 8만 |
|---|
| 2026.08.21 | ₩27,931 | ₩28,200 | ₩26,764 | ₩26,765 | -4.17% | 8만 |
|---|
| 2026.08.20 | ₩29,555 | ₩29,555 | ₩27,636 | ₩27,931 | -5.49% | 4.2만 |
|---|
| 2026.08.19 | ₩29,058 | ₩29,407 | ₩27,636 | ₩29,380 | +1.11% | 6.7만 |
|---|
| 2026.08.18 | ₩30,212 | ₩30,588 | ₩27,864 | ₩28,495 | -5.68% | 10.3만 |
|---|
| 2026.08.17 | ₩32,184 | ₩32,541 | ₩30,695 | ₩31,071 | -3.46% | 7.9만 |
|---|
| 2026.08.14 | ₩31,245 | ₩32,515 | ₩31,245 | ₩31,902 | +2.10% | 6.6만 |
|---|
| 2026.08.13 | ₩31,299 | ₩31,681 | ₩30,482 | ₩31,151 | -0.47% | 8.6만 |
|---|
| 2026.08.12 | ₩32,278 | ₩32,278 | ₩30,708 | ₩31,245 | -3.20% | 7.1만 |
|---|
| 2026.08.11 | ₩29,917 | ₩31,339 | ₩29,917 | ₩30,574 | +2.20% | 8.7만 |
|---|
| 2026.08.10 | ₩29,420 | ₩30,520 | ₩29,112 | ₩29,823 | +1.37% | 13.3만 |
|---|
| 2026.08.07 | ₩27,770 | ₩29,608 | ₩26,516 | ₩28,776 | +3.62% | 24.9만 |
|---|
| 2026.08.06 | ₩29,474 | ₩29,761 | ₩28,803 | ₩29,246 | -0.77% | 13.9만 |
|---|
| 2026.08.05 | ₩30,601 | ₩30,816 | ₩28,770 | ₩29,061 | -5.03% | 14.3만 |
|---|
| 2026.08.04 | ₩36,236 | ₩36,356 | ₩29,997 | ₩30,117 | -16.89% | 16.7만 |
|---|
| 2026.08.03 | ₩32,291 | ₩36,182 | ₩31,916 | ₩35,869 | +11.08% | 2.5만 |
|---|
| 2026.07.31 | ₩34,451 | ₩34,492 | ₩31,902 | ₩32,588 | -5.41% | 2.6만 |
|---|
| 2026.07.30 | ₩32,426 | ₩33,982 | ₩32,426 | ₩32,609 | +0.57% | 3.2만 |
|---|
| 2026.07.29 | ₩32,654 | ₩32,895 | ₩29,997 | ₩30,263 | -7.32% | 2.9만 |
|---|
| 2026.07.28 | ₩35,377 | ₩35,377 | ₩31,896 | ₩32,899 | -7.00% | 2.6만 |
|---|
| 2026.07.27 | ₩39,308 | ₩39,549 | ₩36,155 | ₩36,768 | -6.46% | 2.3만 |
|---|
| 2026.07.24 | ₩42,475 | ₩43,198 | ₩39,455 | ₩39,847 | -6.19% | 1.6만 |
|---|
| 2026.07.23 | ₩40,810 | ₩42,796 | ₩40,810 | ₩42,753 | +4.76% | 2.6만 |
|---|
| 2026.07.22 | ₩39,603 | ₩42,259 | ₩39,603 | ₩41,857 | +5.69% | 2.1만 |
|---|
| 2026.07.21 | ₩39,241 | ₩40,435 | ₩38,630 | ₩39,606 | +0.93% | 2.4만 |
|---|
| 2026.07.20 | ₩37,537 | ₩37,765 | ₩36,571 | ₩37,486 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩33,941 | ₩37,161 | ₩33,177 | ₩36,299 | +6.94% | 2만 |
|---|
| 2026.07.16 | ₩37,564 | ₩37,564 | ₩33,378 | ₩35,176 | -6.36% | 5.9만 |
|---|
| 2026.07.15 | ₩39,952 | ₩41,937 | ₩37,993 | ₩38,884 | -2.67% | 3.9만 |
|---|
| 2026.07.14 | ₩39,509 | ₩42,569 | ₩37,483 | ₩38,088 | -3.60% | 3.6만 |
|---|
| 2026.07.13 | ₩38,141 | ₩38,449 | ₩37,175 | ₩37,781 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩38,624 | ₩38,674 | ₩38,100 | ₩38,377 | -0.64% | 8.3천 |
|---|
| 2026.07.09 | ₩37,698 | ₩39,402 | ₩37,698 | ₩37,972 | +0.73% | 3.5만 |
|---|
| 2026.07.08 | ₩35,981 | ₩36,745 | ₩34,881 | ₩36,486 | +1.41% | 1.6만 |
|---|
| 2026.07.07 | ₩37,349 | ₩38,302 | ₩36,168 | ₩36,998 | -0.94% | 3.9만 |
|---|
| 2026.07.06 | ₩35,685 | ₩37,658 | ₩35,685 | ₩37,568 | +5.27% | 1.7만 |
|---|
| 2026.07.02 | ₩36,115 | ₩37,228 | ₩33,975 | ₩34,791 | -3.67% | 2.1만 |
|---|
| 2026.07.01 | ₩37,081 | ₩37,436 | ₩35,109 | ₩35,837 | -3.35% | 3.6만 |
|---|
| 2026.06.30 | ₩41,132 | ₩41,910 | ₩37,550 | ₩38,744 | -5.81% | 5.3만 |
|---|
| 2026.06.29 | ₩41,535 | ₩41,723 | ₩39,874 | ₩40,538 | -2.40% | 2.8만 |
|---|
| 2026.06.26 | ₩41,884 | ₩43,225 | ₩40,931 | ₩41,164 | -1.72% | 3.1만 |
|---|
| 2026.06.25 | ₩43,037 | ₩45,117 | ₩42,581 | ₩43,257 | +0.51% | 5.1만 |
|---|
| 2026.06.24 | ₩40,676 | ₩42,192 | ₩39,616 | ₩40,817 | +0.35% | 2.4만 |
|---|
| 2026.06.23 | ₩39,080 | ₩42,380 | ₩39,027 | ₩40,663 | +4.05% | 6.9만 |
|---|
| 2026.06.22 | ₩41,052 | ₩44,808 | ₩41,052 | ₩43,306 | +5.49% | 7.2만 |
|---|
| 2026.06.18 | ₩40,636 | ₩44,520 | ₩39,978 | ₩41,468 | +2.05% | 11.1만 |
|---|
| 2026.06.17 | ₩38,805 | ₩40,770 | ₩38,445 | ₩38,892 | +0.22% | 6.3만 |
|---|
| 2026.06.16 | ₩36,423 | ₩40,354 | ₩36,423 | ₩38,936 | +6.90% | 7.9만 |
|---|
| 2026.06.15 | ₩36,665 | ₩37,403 | ₩35,095 | ₩36,627 | -0.10% | 5.3만 |
|---|
| 2026.06.12 | ₩34,277 | ₩34,881 | ₩33,606 | ₩34,062 | -0.63% | 5만 |
|---|
| 2026.06.11 | ₩30,869 | ₩33,566 | ₩30,494 | ₩33,244 | +7.69% | 10.2만 |
|---|
| 2026.06.10 | ₩32,305 | ₩32,479 | ₩29,783 | ₩30,118 | -6.77% | 8.3만 |
|---|
| 2026.06.09 | ₩34,787 | ₩35,276 | ₩31,473 | ₩33,459 | -3.82% | 6.2만 |
|---|
| 2026.06.08 | ₩34,746 | ₩34,772 | ₩33,593 | ₩33,780 | -2.78% | 4.5만 |
|---|
| 2026.06.05 | ₩36,215 | ₩37,483 | ₩34,210 | ₩34,746 | -4.06% | 6.4만 |
|---|
| 2026.06.04 | ₩36,598 | ₩37,165 | ₩35,625 | ₩37,165 | +1.55% | 4.5만 |
|---|
| 2026.06.03 | ₩38,704 | ₩39,294 | ₩37,000 | ₩37,336 | -3.54% | 8만 |
|---|
| 2026.06.02 | ₩38,328 | ₩40,864 | ₩37,027 | ₩39,522 | +3.12% | 11.3만 |
|---|
| 2026.06.01 | ₩38,530 | ₩39,576 | ₩36,061 | ₩37,980 | -1.43% | 11.1만 |
|---|
| 2026.05.29 | ₩40,381 | ₩41,629 | ₩38,919 | ₩40,770 | +0.96% | 9만 |
|---|
| 2026.05.28 | ₩39,402 | ₩42,407 | ₩39,402 | ₩40,622 | +3.10% | 7.6만 |
|---|
| 2026.05.27 | ₩43,560 | ₩43,560 | ₩39,697 | ₩40,810 | -6.31% | 17.8만 |
|---|
| 2026.05.26 | ₩40,703 | ₩44,459 | ₩39,965 | ₩43,145 | +6.00% | 19.4만 |
|---|
| 2026.05.22 | ₩36,625 | ₩39,563 | ₩36,625 | ₩39,053 | +6.63% | 20만 |
|---|
| 2026.05.21 | ₩33,539 | ₩35,685 | ₩33,539 | ₩35,685 | +6.40% | 12.6만 |
|---|
| 2026.05.20 | ₩31,446 | ₩33,539 | ₩30,708 | ₩33,257 | +5.76% | 8.4만 |
|---|
| 2026.05.19 | ₩29,689 | ₩30,055 | ₩28,414 | ₩29,353 | -1.13% | 4.4만 |
|---|
| 2026.05.18 | ₩31,607 | ₩31,607 | ₩28,911 | ₩30,266 | -4.24% | 10.9만 |
|---|
| 2026.05.15 | ₩31,674 | ₩31,996 | ₩30,695 | ₩31,607 | -0.21% | 5만 |
|---|
| 2026.05.14 | ₩32,680 | ₩33,158 | ₩31,662 | ₩32,600 | -0.25% | 7.7만 |
|---|
| 2026.05.13 | ₩34,545 | ₩34,545 | ₩31,527 | ₩33,016 | -4.43% | 13.5만 |
|---|
| 2026.05.12 | ₩36,866 | ₩36,866 | ₩34,424 | ₩35,082 | -4.84% | 10.2만 |
|---|
| 2026.05.11 | ₩35,873 | ₩37,980 | ₩34,827 | ₩37,698 | +5.09% | 13.7만 |
|---|
| 2026.05.08 | ₩39,576 | ₩39,576 | ₩35,162 | ₩35,618 | -10.00% | 15만 |
|---|
| 2026.05.07 | ₩42,984 | ₩46,083 | ₩38,744 | ₩38,746 | -9.86% | 24.9만 |
|---|
| 2026.05.06 | ₩42,259 | ₩42,749 | ₩40,247 | ₩40,907 | -3.20% | 12.1만 |
|---|
| 2026.05.05 | ₩43,332 | ₩43,721 | ₩41,763 | ₩41,964 | -3.16% | 7.2만 |
|---|
| 2026.05.04 | ₩40,958 | ₩43,171 | ₩40,357 | ₩42,396 | +3.51% | 4.6만 |
|---|
| 2026.05.01 | ₩40,622 | ₩42,004 | ₩39,335 | ₩39,702 | -2.27% | 2.7만 |
|---|
| 2026.04.30 | ₩39,576 | ₩41,790 | ₩39,576 | ₩40,884 | +3.31% | 2.3만 |
|---|
| 2026.04.29 | ₩42,259 | ₩42,849 | ₩38,751 | ₩38,803 | -8.18% | 4.5만 |
|---|
| 2026.04.28 | ₩43,628 | ₩43,628 | ₩41,588 | ₩42,662 | -2.21% | 3.8만 |
|---|
| 2026.04.27 | ₩45,479 | ₩46,941 | ₩41,897 | ₩45,804 | +0.71% | 6만 |
|---|
| 2026.04.24 | ₩40,381 | ₩45,009 | ₩40,059 | ₩44,721 | +10.75% | 7.3만 |
|---|
| 2026.04.23 | ₩40,019 | ₩41,870 | ₩40,019 | ₩40,801 | +1.95% | 2.9만 |
|---|
| 2026.04.22 | ₩41,655 | ₩41,830 | ₩39,992 | ₩40,207 | -3.48% | 2.7만 |
|---|
| 2026.04.21 | ₩42,890 | ₩42,890 | ₩39,521 | ₩40,005 | -6.73% | 6만 |
|---|
| 2026.04.20 | ₩44,513 | ₩44,513 | ₩41,723 | ₩42,299 | -4.97% | 2.2만 |
|---|
| 2026.04.17 | ₩46,659 | ₩47,142 | ₩43,923 | ₩44,364 | -4.92% | 3.1만 |
|---|
| 2026.04.16 | ₩45,023 | ₩46,418 | ₩44,453 | ₩45,747 | +1.61% | 1.7만 |
|---|
| 2026.04.15 | ₩46,525 | ₩46,525 | ₩43,976 | ₩44,285 | -4.82% | 3.1만 |
|---|
| 2026.04.14 | ₩43,051 | ₩45,345 | ₩43,051 | ₩44,897 | +4.29% | 3.5만 |
|---|
| 2026.04.13 | ₩38,798 | ₩43,040 | ₩38,798 | ₩41,890 | +7.97% | 2.6만 |
|---|
| 2026.04.10 | ₩39,737 | ₩41,971 | ₩39,737 | ₩39,965 | +0.57% | 1.7만 |
|---|
| 2026.04.09 | ₩42,930 | ₩44,204 | ₩39,133 | ₩39,302 | -8.45% | 4만 |
|---|
| 2026.04.08 | ₩43,158 | ₩43,158 | ₩40,743 | ₩40,747 | -5.59% | 2.2만 |
|---|
| 2026.04.07 | ₩38,905 | ₩39,767 | ₩38,060 | ₩39,767 | +2.21% | 6.8천 |
|---|
| 2026.04.06 | ₩38,369 | ₩38,811 | ₩38,369 | ₩38,725 | +0.93% | 6.7천 |
|---|
| 2026.04.02 | ₩39,267 | ₩39,978 | ₩37,886 | ₩38,496 | -1.96% | 6.2천 |
|---|
| 2026.04.01 | ₩39,522 | ₩41,065 | ₩39,522 | ₩40,009 | +1.23% | 9.4천 |
|---|
| 2026.03.31 | ₩35,525 | ₩38,409 | ₩34,518 | ₩38,033 | +7.06% | 1.6만 |
|---|
| 2026.03.30 | ₩42,179 | ₩42,346 | ₩36,544 | ₩36,705 | -12.98% | 1.1만 |
|---|
| 2026.03.27 | ₩40,690 | ₩43,145 | ₩40,180 | ₩41,135 | +1.09% | 2.6만 |
|---|
| 2026.03.26 | ₩38,852 | ₩39,576 | ₩36,558 | ₩39,410 | +1.44% | 2.5만 |
|---|
| 2026.03.25 | ₩41,991 | ₩42,478 | ₩38,791 | ₩38,909 | -7.34% | 4.6만 |
|---|
| 2026.03.24 | ₩38,302 | ₩40,274 | ₩38,302 | ₩39,662 | +3.55% | 1.4만 |
|---|
| 2026.03.23 | ₩38,315 | ₩40,851 | ₩38,234 | ₩38,972 | +1.72% | 5.5만 |
|---|
| 2026.03.20 | ₩46,995 | ₩47,062 | ₩35,880 | ₩36,493 | -22.35% | 6.4만 |
|---|
| 2026.03.19 | ₩48,149 | ₩49,732 | ₩47,209 | ₩48,713 | +1.17% | 2만 |
|---|
| 2026.03.18 | ₩47,612 | ₩51,975 | ₩47,612 | ₩50,630 | +6.34% | 4.2만 |
|---|
| 2026.03.17 | ₩46,445 | ₩47,531 | ₩46,445 | ₩47,049 | +1.30% | 1.6만 |
|---|
| 2026.03.16 | ₩45,197 | ₩46,163 | ₩44,915 | ₩45,720 | +1.16% | 3.1만 |
|---|
| 2026.03.13 | ₩45,841 | ₩47,491 | ₩43,869 | ₩44,110 | -3.78% | 2만 |
|---|
| 2026.03.12 | ₩44,271 | ₩46,485 | ₩44,271 | ₩44,553 | +0.64% | 2.4만 |
|---|
| 2026.03.11 | ₩47,411 | ₩47,411 | ₩42,259 | ₩44,432 | -6.28% | 7만 |
|---|
| 2026.03.10 | ₩48,055 | ₩49,866 | ₩47,290 | ₩47,370 | -1.42% | 3.1만 |
|---|
| 2026.03.09 | ₩43,024 | ₩47,411 | ₩42,621 | ₩47,089 | +9.45% | 2.9만 |
|---|
| 2026.03.06 | ₩47,612 | ₩49,906 | ₩44,271 | ₩44,316 | -6.92% | 3.3만 |
|---|
| 2026.03.05 | ₩47,894 | ₩49,785 | ₩47,451 | ₩49,383 | +3.11% | 5.5만 |
|---|
| 2026.03.04 | ₩46,566 | ₩47,660 | ₩45,600 | ₩47,089 | +1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩46,123 | ₩47,330 | ₩41,374 | ₩46,083 | -0.09% | 5.2만 |
|---|
| 2026.03.02 | ₩50,751 | ₩55,178 | ₩48,739 | ₩48,779 | -3.89% | 5.1만 |
|---|
| 2026.02.27 | ₩53,782 | ₩56,507 | ₩52,160 | ₩53,568 | -0.40% | 3.1만 |
|---|
| 2026.02.26 | ₩49,061 | ₩55,782 | ₩47,954 | ₩55,541 | +13.21% | 10.2만 |
|---|
| 2026.02.25 | ₩52,844 | ₩55,017 | ₩51,677 | ₩54,736 | +3.58% | 6.9만 |
|---|
| 2026.02.24 | ₩49,785 | ₩52,522 | ₩47,250 | ₩52,522 | +5.50% | 3.8만 |
|---|
| 2026.02.23 | ₩51,637 | ₩52,570 | ₩48,779 | ₩50,309 | -2.57% | 2.3만 |
|---|
| 2026.02.20 | ₩52,562 | ₩53,729 | ₩51,117 | ₩52,522 | -0.08% | 5.3만 |
|---|
| 2026.02.19 | ₩51,556 | ₩53,287 | ₩50,711 | ₩53,287 | +3.36% | 2.9만 |
|---|
| 2026.02.18 | ₩54,615 | ₩54,816 | ₩51,649 | ₩52,160 | -4.50% | 4.2만 |
|---|
| 2026.02.17 | ₩53,126 | ₩55,742 | ₩51,959 | ₩53,890 | +1.44% | 3.9만 |
|---|
| 2026.02.13 | ₩48,135 | ₩52,804 | ₩47,089 | ₩52,643 | +9.36% | 5만 |
|---|
| 2026.02.12 | ₩46,686 | ₩49,745 | ₩46,626 | ₩47,773 | +2.33% | 5만 |
|---|
| 2026.02.11 | ₩48,739 | ₩48,739 | ₩45,439 | ₩46,324 | -4.95% | 4만 |
|---|
| 2026.02.10 | ₩45,881 | ₩46,525 | ₩43,426 | ₩45,881 | 0.00% | 6만 |
|---|
| 2026.02.09 | ₩41,253 | ₩43,748 | ₩39,482 | ₩42,340 | +2.63% | 2.6만 |
|---|
| 2026.02.06 | ₩40,569 | ₩41,696 | ₩39,522 | ₩40,569 | 0.00% | 5.5만 |
|---|
| 2026.02.05 | ₩36,222 | ₩37,430 | ₩34,813 | ₩37,269 | +2.89% | 3만 |
|---|
| 2026.02.04 | ₩42,984 | ₩42,984 | ₩35,296 | ₩37,027 | -13.86% | 4.4만 |
|---|
| 2026.02.03 | ₩44,835 | ₩44,835 | ₩41,333 | ₩42,702 | -4.76% | 2.9만 |
|---|
| 2026.02.02 | ₩46,505 | ₩46,807 | ₩43,426 | ₩43,467 | -6.53% | 2.6만 |
|---|
| 2026.01.30 | ₩47,692 | ₩49,343 | ₩45,117 | ₩45,841 | -3.88% | 2.5만 |
|---|
| 2026.01.29 | ₩50,630 | ₩51,717 | ₩46,284 | ₩48,417 | -4.37% | 6만 |
|---|
| 2026.01.28 | ₩50,469 | ₩50,639 | ₩47,793 | ₩50,268 | -0.40% | 5.8만 |
|---|
| 2026.01.27 | ₩47,008 | ₩49,785 | ₩46,123 | ₩49,504 | +5.31% | 4.9만 |
|---|
| 2026.01.26 | ₩47,089 | ₩50,148 | ₩45,881 | ₩46,525 | -1.20% | 3.4만 |
|---|
| 2026.01.23 | ₩46,606 | ₩48,779 | ₩46,284 | ₩47,330 | +1.55% | 3.5만 |
|---|
| 2026.01.22 | ₩48,296 | ₩49,182 | ₩46,888 | ₩47,572 | -1.50% | 4.5만 |
|---|
| 2026.01.21 | ₩46,767 | ₩48,413 | ₩43,789 | ₩47,411 | +1.38% | 7.5만 |
|---|
| 2026.01.20 | ₩48,296 | ₩51,154 | ₩45,157 | ₩45,640 | -5.50% | 11.4만 |
|---|
| 2026.01.16 | ₩52,603 | ₩54,534 | ₩49,423 | ₩51,556 | -1.99% | 32.9만 |
|---|
| 2026.01.15 | ₩56,466 | ₩62,209 | ₩56,386 | ₩60,813 | +7.70% | 12만 |
|---|
| 2026.01.14 | ₩54,695 | ₩55,138 | ₩51,918 | ₩53,689 | -1.84% | 6.3만 |
|---|
| 2026.01.13 | ₩57,996 | ₩58,076 | ₩55,178 | ₩55,500 | -4.30% | 10.2만 |
|---|
| 2026.01.12 | ₩51,677 | ₩58,704 | ₩51,194 | ₩56,305 | +8.96% | 12.5만 |
|---|
| 2026.01.09 | ₩56,949 | ₩57,513 | ₩52,120 | ₩52,321 | -8.13% | 22.8만 |
|---|
| 2026.01.08 | ₩46,807 | ₩46,807 | ₩42,710 | ₩43,261 | -7.58% | 8.7만 |
|---|
| 2026.01.07 | ₩53,528 | ₩53,528 | ₩45,076 | ₩45,881 | -14.29% | 14.1만 |
|---|
| 2026.01.06 | ₩55,863 | ₩57,392 | ₩52,039 | ₩55,380 | -0.86% | 4만 |
|---|
| 2026.01.05 | ₩55,138 | ₩56,305 | ₩49,624 | ₩51,496 | -6.61% | 2.5만 |
|---|
| 2026.01.02 | ₩52,361 | ₩55,251 | ₩52,361 | ₩52,788 | +0.81% | 1.2만 |
|---|
| 2025.12.31 | ₩52,281 | ₩52,281 | ₩50,389 | ₩50,389 | -3.62% | 9.6천 |
|---|
| 2025.12.30 | ₩50,751 | ₩51,677 | ₩50,494 | ₩51,375 | +1.23% | 5.8천 |
|---|
| 2025.12.29 | ₩51,234 | ₩52,281 | ₩50,590 | ₩50,832 | -0.79% | 8.1천 |
|---|
| 2025.12.26 | ₩50,510 | ₩51,476 | ₩50,268 | ₩50,912 | +0.80% | 1.1만 |
|---|
| 2025.12.24 | ₩50,389 | ₩51,419 | ₩49,987 | ₩51,146 | +1.50% | 3.8천 |
|---|
| 2025.12.23 | ₩51,757 | ₩51,757 | ₩49,987 | ₩50,928 | -1.60% | 7.6천 |
|---|
| 2025.12.22 | ₩52,442 | ₩52,442 | ₩50,510 | ₩50,912 | -2.92% | 1.7만 |
|---|
| 2025.12.19 | ₩53,448 | ₩56,748 | ₩51,592 | ₩51,592 | -3.47% | 1.5만 |
|---|
| 2025.12.18 | ₩52,643 | ₩56,909 | ₩52,361 | ₩53,890 | +2.37% | 1.3만 |
|---|
| 2025.12.17 | ₩59,646 | ₩59,646 | ₩49,339 | ₩50,180 | -15.87% | 2.1만 |
|---|
| 2025.12.16 | ₩54,695 | ₩59,364 | ₩54,293 | ₩59,243 | +8.31% | 1.7만 |
|---|
| 2025.12.15 | ₩57,263 | ₩58,680 | ₩55,098 | ₩55,661 | -2.80% | 1.1만 |
|---|
| 2025.12.12 | ₩61,014 | ₩63,340 | ₩55,219 | ₩56,909 | -6.73% | 3.1만 |
|---|
| 2025.12.11 | ₩51,918 | ₩60,249 | ₩51,918 | ₩60,008 | +15.58% | 3.5만 |
|---|
| 2025.12.10 | ₩54,051 | ₩54,253 | ₩49,866 | ₩54,212 | +0.30% | 1.9만 |
|---|
| 2025.12.09 | ₩54,212 | ₩57,150 | ₩53,850 | ₩53,874 | -0.62% | 2.1만 |
|---|
| 2025.12.08 | ₩55,339 | ₩55,339 | ₩53,528 | ₩54,591 | -1.35% | 2.3만 |
|---|
| 2025.12.05 | ₩61,537 | ₩61,799 | ₩55,009 | ₩55,372 | -10.02% | 3.7만 |
|---|
| 2025.12.04 | ₩58,720 | ₩62,906 | ₩58,680 | ₩61,598 | +4.90% | 1.3만 |
|---|
| 2025.12.03 | ₩59,364 | ₩60,330 | ₩57,070 | ₩58,623 | -1.25% | 9.4천 |
|---|
| 2025.12.02 | ₩60,692 | ₩61,497 | ₩58,760 | ₩59,388 | -2.15% | 1.1만 |
|---|
| 2025.12.01 | ₩61,175 | ₩62,000 | ₩60,088 | ₩60,165 | -1.65% | 7.4천 |
|---|
| 2025.11.28 | ₩63,791 | ₩64,777 | ₩63,590 | ₩63,868 | +0.12% | 3천 |
|---|
| 2025.11.26 | ₩59,445 | ₩63,115 | ₩59,445 | ₩62,729 | +5.52% | 8.1천 |
|---|
| 2025.11.25 | ₩61,578 | ₩61,578 | ₩55,138 | ₩58,386 | -5.18% | 9.7천 |
|---|
| 2025.11.24 | ₩57,231 | ₩61,497 | ₩55,581 | ₩61,384 | +7.26% | 9.7천 |
|---|
| 2025.11.21 | ₩59,042 | ₩59,203 | ₩53,528 | ₩56,909 | -3.61% | 1.4만 |
|---|
| 2025.11.20 | ₩68,943 | ₩71,559 | ₩60,732 | ₩60,785 | -11.83% | 1.7만 |
|---|
| 2025.11.19 | ₩62,463 | ₩65,888 | ₩62,101 | ₩64,701 | +3.58% | 1.5만 |
|---|
| 2025.11.18 | ₩60,571 | ₩63,389 | ₩59,127 | ₩61,815 | +2.05% | 1.2만 |
|---|
| 2025.11.17 | ₩60,893 | ₩64,717 | ₩60,652 | ₩61,791 | +1.47% | 1.8만 |
|---|
| 2025.11.14 | ₩55,420 | ₩64,113 | ₩55,420 | ₩61,449 | +10.88% | 2.5만 |
|---|
| 2025.11.13 | ₩63,670 | ₩63,791 | ₩58,861 | ₩59,284 | -6.89% | 1.7만 |
|---|
| 2025.11.12 | ₩65,804 | ₩66,206 | ₩63,952 | ₩64,475 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩70,351 | ₩70,351 | ₩64,898 | ₩64,978 | -7.64% | 1.3만 |
|---|
| 2025.11.10 | ₩76,670 | ₩77,958 | ₩69,023 | ₩71,993 | -6.10% | 2만 |
|---|
| 2025.11.07 | ₩66,005 | ₩74,094 | ₩63,691 | ₩73,941 | +12.02% | 2.4만 |
|---|
| 2025.11.06 | ₩68,500 | ₩72,444 | ₩66,005 | ₩69,812 | +1.92% | 3.8만 |
|---|
| 2025.11.05 | ₩71,458 | ₩75,463 | ₩70,995 | ₩73,346 | +2.64% | 2.2만 |
|---|
| 2025.11.04 | ₩72,444 | ₩75,221 | ₩69,627 | ₩70,673 | -2.44% | 2.6만 |
|---|
| 2025.11.03 | ₩72,444 | ₩77,918 | ₩72,444 | ₩76,147 | +5.11% | 2.4만 |
|---|
| 2025.10.31 | ₩74,497 | ₩74,497 | ₩69,224 | ₩72,927 | -2.11% | 2.9만 |
|---|
| 2025.10.30 | ₩78,079 | ₩80,494 | ₩73,185 | ₩74,014 | -5.21% | 2.1만 |
|---|
| 2025.10.29 | ₩76,026 | ₩82,868 | ₩74,779 | ₩81,983 | +7.83% | 4만 |
|---|
| 2025.10.28 | ₩81,942 | ₩81,942 | ₩70,211 | ₩74,762 | -8.76% | 10.1만 |
|---|
| 2025.10.27 | ₩86,651 | ₩86,651 | ₩80,011 | ₩82,373 | -4.94% | 2만 |
|---|
| 2025.10.24 | ₩81,299 | ₩84,317 | ₩78,884 | ₩84,108 | +3.46% | 3.6만 |
|---|
| 2025.10.23 | ₩73,652 | ₩76,743 | ₩73,289 | ₩75,515 | +2.53% | 1.6만 |
|---|
| 2025.10.22 | ₩74,215 | ₩74,336 | ₩67,212 | ₩71,925 | -3.09% | 3.2만 |
|---|
| 2025.10.21 | ₩79,447 | ₩79,447 | ₩71,921 | ₩72,287 | -9.01% | 3.6만 |
|---|
| 2025.10.20 | ₩86,973 | ₩87,899 | ₩77,797 | ₩78,795 | -9.40% | 5.2만 |
|---|
| 2025.10.17 | ₩89,670 | ₩92,125 | ₩83,713 | ₩84,993 | -5.22% | 1.9만 |
|---|
| 2025.10.16 | ₩96,753 | ₩98,564 | ₩91,565 | ₩92,789 | -4.10% | 3.9만 |
|---|
| 2025.10.15 | ₩91,722 | ₩97,759 | ₩89,308 | ₩93,312 | +1.73% | 4.8만 |
|---|
| 2025.10.14 | ₩87,376 | ₩91,280 | ₩84,881 | ₩88,797 | +1.63% | 1.4만 |
|---|
| 2025.10.13 | ₩83,834 | ₩92,568 | ₩83,834 | ₩91,968 | +9.70% | 2.7만 |
|---|
| 2025.10.10 | ₩94,178 | ₩95,546 | ₩81,701 | ₩82,140 | -12.78% | 2.7만 |
|---|