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 | ₩33,605 | ₩35,640 | ₩33,005 | ₩35,607 | +5.95% | 36.4만 |
| 2026.10.08 | ₩37,861 | ₩38,955 | ₩32,832 | ₩33,219 | -12.26% | 56만 |
| 2026.10.07 | ₩32,792 | ₩38,700 | ₩32,792 | ₩38,088 | +16.15% | 93만 |
| 2026.10.06 | ₩32,151 | ₩36,299 | ₩31,684 | ₩35,353 | +9.96% | 94.7만 |
| 2026.10.05 | ₩29,096 | ₩29,930 | ₩27,749 | ₩29,190 | +0.32% | 121.7만 |
| 2026.10.02 | ₩27,816 | ₩28,349 | ₩25,294 | ₩27,322 | -1.77% | 65.7만 |
| 2026.10.01 | ₩27,028 | ₩27,922 | ₩26,281 | ₩27,255 | +0.84% | 19.9만 |
| 2026.09.30 | ₩27,602 | ₩27,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,762 |
| -3.04% |
| 35.3만 |
| 2026.09.29 | ₩27,349 | ₩28,696 | ₩26,948 | ₩27,762 | +1.51% | 18.8만 |
|---|
| 2026.09.28 | ₩26,828 | ₩27,042 | ₩25,801 | ₩26,695 | -0.50% | 17.3만 |
|---|
| 2026.09.25 | ₩26,895 | ₩27,389 | ₩25,868 | ₩26,868 | -0.10% | 25.7만 |
|---|
| 2026.09.24 | ₩26,295 | ₩27,109 | ₩25,894 | ₩26,602 | +1.17% | 15.9만 |
|---|
| 2026.09.23 | ₩27,669 | ₩27,669 | ₩26,535 | ₩26,762 | -3.28% | 20만 |
|---|
| 2026.09.22 | ₩27,909 | ₩28,523 | ₩27,549 | ₩27,736 | -0.62% | 21.3만 |
|---|
| 2026.09.21 | ₩28,469 | ₩28,469 | ₩27,149 | ₩27,842 | -2.20% | 19.7만 |
|---|
| 2026.09.18 | ₩28,976 | ₩28,976 | ₩27,549 | ₩27,655 | -4.56% | 12.3만 |
|---|
| 2026.09.17 | ₩29,283 | ₩29,817 | ₩28,109 | ₩28,776 | -1.73% | 10.7만 |
|---|
| 2026.09.16 | ₩28,736 | ₩28,736 | ₩27,355 | ₩27,736 | -3.48% | 7.4만 |
|---|
| 2026.09.15 | ₩28,256 | ₩28,703 | ₩27,682 | ₩28,216 | -0.14% | 5.9만 |
|---|
| 2026.09.14 | ₩29,163 | ₩29,497 | ₩27,749 | ₩27,882 | -4.39% | 15만 |
|---|
| 2026.09.11 | ₩31,351 | ₩31,351 | ₩30,337 | ₩31,124 | -0.72% | 8.7만 |
|---|
| 2026.09.10 | ₩31,724 | ₩32,912 | ₩30,524 | ₩30,617 | -3.49% | 13.1만 |
|---|
| 2026.09.09 | ₩31,751 | ₩32,466 | ₩31,424 | ₩32,205 | +1.43% | 9만 |
|---|
| 2026.09.08 | ₩32,418 | ₩33,859 | ₩32,085 | ₩32,658 | +0.74% | 27.2만 |
|---|
| 2026.09.04 | ₩29,256 | ₩31,606 | ₩29,083 | ₩31,498 | +7.66% | 17.7만 |
|---|
| 2026.09.03 | ₩29,937 | ₩31,282 | ₩28,883 | ₩29,590 | -1.16% | 21만 |
|---|
| 2026.09.02 | ₩26,962 | ₩29,376 | ₩26,806 | ₩29,256 | +8.51% | 12.7만 |
|---|
| 2026.09.01 | ₩26,321 | ₩27,429 | ₩25,908 | ₩27,215 | +3.40% | 10.3만 |
|---|
| 2026.08.31 | ₩26,762 | ₩27,015 | ₩26,228 | ₩26,962 | +0.75% | 11.7만 |
|---|
| 2026.08.28 | ₩28,082 | ₩28,082 | ₩26,615 | ₩26,868 | -4.32% | 8.5만 |
|---|
| 2026.08.27 | ₩28,696 | ₩28,696 | ₩27,398 | ₩28,016 | -2.37% | 12.1만 |
|---|
| 2026.08.26 | ₩27,949 | ₩29,510 | ₩27,922 | ₩28,136 | +0.67% | 15.7만 |
|---|
| 2026.08.25 | ₩27,615 | ₩28,056 | ₩27,055 | ₩27,670 | +0.20% | 10.7만 |
|---|
| 2026.08.24 | ₩26,628 | ₩26,920 | ₩25,894 | ₩26,415 | -0.80% | 8만 |
|---|
| 2026.08.21 | ₩27,776 | ₩28,042 | ₩26,615 | ₩26,616 | -4.17% | 8만 |
|---|
| 2026.08.20 | ₩29,390 | ₩29,390 | ₩27,482 | ₩27,776 | -5.49% | 4.2만 |
|---|
| 2026.08.19 | ₩28,896 | ₩29,243 | ₩27,482 | ₩29,216 | +1.11% | 6.7만 |
|---|
| 2026.08.18 | ₩30,043 | ₩30,417 | ₩27,709 | ₩28,336 | -5.68% | 10.3만 |
|---|
| 2026.08.17 | ₩32,005 | ₩32,359 | ₩30,524 | ₩30,897 | -3.46% | 7.9만 |
|---|
| 2026.08.14 | ₩31,071 | ₩32,334 | ₩31,071 | ₩31,724 | +2.10% | 6.6만 |
|---|
| 2026.08.13 | ₩31,124 | ₩31,504 | ₩30,312 | ₩30,977 | -0.47% | 8.6만 |
|---|
| 2026.08.12 | ₩32,098 | ₩32,098 | ₩30,537 | ₩31,071 | -3.20% | 7.1만 |
|---|
| 2026.08.11 | ₩29,750 | ₩31,164 | ₩29,750 | ₩30,404 | +2.20% | 8.7만 |
|---|
| 2026.08.10 | ₩29,256 | ₩30,350 | ₩28,950 | ₩29,657 | +1.37% | 13.3만 |
|---|
| 2026.08.07 | ₩27,615 | ₩29,443 | ₩26,368 | ₩28,616 | +3.62% | 24.9만 |
|---|
| 2026.08.06 | ₩29,310 | ₩29,595 | ₩28,643 | ₩29,083 | -0.77% | 13.9만 |
|---|
| 2026.08.05 | ₩30,430 | ₩30,644 | ₩28,609 | ₩28,899 | -5.03% | 14.3만 |
|---|
| 2026.08.04 | ₩36,034 | ₩36,154 | ₩29,830 | ₩29,949 | -16.89% | 16.7만 |
|---|
| 2026.08.03 | ₩32,111 | ₩35,980 | ₩31,738 | ₩35,669 | +11.08% | 2.5만 |
|---|
| 2026.07.31 | ₩34,259 | ₩34,299 | ₩31,724 | ₩32,406 | -5.41% | 2.6만 |
|---|
| 2026.07.30 | ₩32,245 | ₩33,792 | ₩32,245 | ₩32,427 | +0.57% | 3.2만 |
|---|
| 2026.07.29 | ₩32,472 | ₩32,712 | ₩29,830 | ₩30,094 | -7.32% | 2.9만 |
|---|
| 2026.07.28 | ₩35,180 | ₩35,180 | ₩31,718 | ₩32,716 | -7.00% | 2.6만 |
|---|
| 2026.07.27 | ₩39,089 | ₩39,329 | ₩35,953 | ₩36,563 | -6.46% | 2.3만 |
|---|
| 2026.07.24 | ₩42,238 | ₩42,957 | ₩39,235 | ₩39,625 | -6.19% | 1.6만 |
|---|
| 2026.07.23 | ₩40,583 | ₩42,557 | ₩40,583 | ₩42,514 | +4.76% | 2.6만 |
|---|
| 2026.07.22 | ₩39,382 | ₩42,024 | ₩39,382 | ₩41,623 | +5.69% | 2.1만 |
|---|
| 2026.07.21 | ₩39,022 | ₩40,209 | ₩38,415 | ₩39,385 | +0.93% | 2.4만 |
|---|
| 2026.07.20 | ₩37,328 | ₩37,554 | ₩36,367 | ₩37,277 | -0.14% | 1.8만 |
|---|
| 2026.07.17 | ₩33,752 | ₩36,954 | ₩32,992 | ₩36,096 | +6.94% | 2만 |
|---|
| 2026.07.16 | ₩37,354 | ₩37,354 | ₩33,192 | ₩34,980 | -6.36% | 5.9만 |
|---|
| 2026.07.15 | ₩39,729 | ₩41,703 | ₩37,781 | ₩38,667 | -2.67% | 3.9만 |
|---|
| 2026.07.14 | ₩39,289 | ₩42,332 | ₩37,274 | ₩37,876 | -3.60% | 3.6만 |
|---|
| 2026.07.13 | ₩37,928 | ₩38,235 | ₩36,967 | ₩37,570 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩38,408 | ₩38,459 | ₩37,888 | ₩38,163 | -0.64% | 8.3천 |
|---|
| 2026.07.09 | ₩37,488 | ₩39,182 | ₩37,488 | ₩37,760 | +0.73% | 3.5만 |
|---|
| 2026.07.08 | ₩35,780 | ₩36,540 | ₩34,686 | ₩36,283 | +1.41% | 1.6만 |
|---|
| 2026.07.07 | ₩37,141 | ₩38,088 | ₩35,967 | ₩36,791 | -0.94% | 3.9만 |
|---|
| 2026.07.06 | ₩35,487 | ₩37,448 | ₩35,487 | ₩37,358 | +5.27% | 1.7만 |
|---|
| 2026.07.02 | ₩35,913 | ₩37,021 | ₩33,786 | ₩34,597 | -3.67% | 2.1만 |
|---|
| 2026.07.01 | ₩36,874 | ₩37,228 | ₩34,913 | ₩35,637 | -3.35% | 3.6만 |
|---|
| 2026.06.30 | ₩40,903 | ₩41,677 | ₩37,341 | ₩38,528 | -5.81% | 5.3만 |
|---|
| 2026.06.29 | ₩41,303 | ₩41,490 | ₩39,652 | ₩40,312 | -2.40% | 2.8만 |
|---|
| 2026.06.26 | ₩41,650 | ₩42,984 | ₩40,703 | ₩40,935 | -1.72% | 3.1만 |
|---|
| 2026.06.25 | ₩42,797 | ₩44,865 | ₩42,344 | ₩43,016 | +0.51% | 5.1만 |
|---|
| 2026.06.24 | ₩40,449 | ₩41,957 | ₩39,395 | ₩40,589 | +0.35% | 2.4만 |
|---|
| 2026.06.23 | ₩38,862 | ₩42,144 | ₩38,810 | ₩40,436 | +4.05% | 6.9만 |
|---|
| 2026.06.22 | ₩40,823 | ₩44,558 | ₩40,823 | ₩43,064 | +5.49% | 7.2만 |
|---|
| 2026.06.18 | ₩40,409 | ₩44,271 | ₩39,756 | ₩41,236 | +2.05% | 11.1만 |
|---|
| 2026.06.17 | ₩38,588 | ₩40,543 | ₩38,231 | ₩38,675 | +0.22% | 6.3만 |
|---|
| 2026.06.16 | ₩36,220 | ₩40,129 | ₩36,220 | ₩38,719 | +6.90% | 7.9만 |
|---|
| 2026.06.15 | ₩36,460 | ₩37,194 | ₩34,900 | ₩36,423 | -0.10% | 5.3만 |
|---|
| 2026.06.12 | ₩34,086 | ₩34,686 | ₩33,419 | ₩33,872 | -0.63% | 5만 |
|---|
| 2026.06.11 | ₩30,697 | ₩33,379 | ₩30,324 | ₩33,059 | +7.69% | 10.2만 |
|---|
| 2026.06.10 | ₩32,125 | ₩32,298 | ₩29,617 | ₩29,950 | -6.77% | 8.3만 |
|---|
| 2026.06.09 | ₩34,593 | ₩35,080 | ₩31,298 | ₩33,272 | -3.82% | 6.2만 |
|---|
| 2026.06.08 | ₩34,553 | ₩34,578 | ₩33,405 | ₩33,592 | -2.78% | 4.5만 |
|---|
| 2026.06.05 | ₩36,013 | ₩37,274 | ₩34,019 | ₩34,553 | -4.06% | 6.4만 |
|---|
| 2026.06.04 | ₩36,394 | ₩36,958 | ₩35,426 | ₩36,958 | +1.55% | 4.5만 |
|---|
| 2026.06.03 | ₩38,488 | ₩39,075 | ₩36,794 | ₩37,127 | -3.54% | 8만 |
|---|
| 2026.06.02 | ₩38,115 | ₩40,636 | ₩36,821 | ₩39,302 | +3.12% | 11.3만 |
|---|
| 2026.06.01 | ₩38,315 | ₩39,355 | ₩35,860 | ₩37,768 | -1.43% | 11.1만 |
|---|
| 2026.05.29 | ₩40,156 | ₩41,397 | ₩38,702 | ₩40,543 | +0.96% | 9만 |
|---|
| 2026.05.28 | ₩39,182 | ₩42,170 | ₩39,182 | ₩40,396 | +3.10% | 7.6만 |
|---|
| 2026.05.27 | ₩43,318 | ₩43,318 | ₩39,475 | ₩40,583 | -6.31% | 17.8만 |
|---|
| 2026.05.26 | ₩40,476 | ₩44,211 | ₩39,742 | ₩42,904 | +6.00% | 19.4만 |
|---|
| 2026.05.22 | ₩36,420 | ₩39,342 | ₩36,420 | ₩38,835 | +6.63% | 20만 |
|---|
| 2026.05.21 | ₩33,352 | ₩35,487 | ₩33,352 | ₩35,487 | +6.40% | 12.6만 |
|---|
| 2026.05.20 | ₩31,271 | ₩33,352 | ₩30,537 | ₩33,072 | +5.76% | 8.4만 |
|---|
| 2026.05.19 | ₩29,523 | ₩29,887 | ₩28,256 | ₩29,190 | -1.13% | 4.4만 |
|---|
| 2026.05.18 | ₩31,431 | ₩31,431 | ₩28,749 | ₩30,097 | -4.24% | 10.9만 |
|---|
| 2026.05.15 | ₩31,498 | ₩31,818 | ₩30,524 | ₩31,431 | -0.21% | 5만 |
|---|
| 2026.05.14 | ₩32,498 | ₩32,973 | ₩31,486 | ₩32,418 | -0.25% | 7.7만 |
|---|
| 2026.05.13 | ₩34,353 | ₩34,353 | ₩31,351 | ₩32,832 | -4.43% | 13.5만 |
|---|
| 2026.05.12 | ₩36,661 | ₩36,661 | ₩34,232 | ₩34,886 | -4.84% | 10.2만 |
|---|
| 2026.05.11 | ₩35,673 | ₩37,768 | ₩34,633 | ₩37,488 | +5.09% | 13.7만 |
|---|
| 2026.05.08 | ₩39,355 | ₩39,355 | ₩34,966 | ₩35,420 | -10.00% | 15만 |
|---|
| 2026.05.07 | ₩42,744 | ₩45,826 | ₩38,528 | ₩38,530 | -9.86% | 24.9만 |
|---|
| 2026.05.06 | ₩42,024 | ₩42,510 | ₩40,022 | ₩40,679 | -3.20% | 12.1만 |
|---|
| 2026.05.05 | ₩43,091 | ₩43,478 | ₩41,530 | ₩41,730 | -3.16% | 7.2만 |
|---|
| 2026.05.04 | ₩40,729 | ₩42,931 | ₩40,132 | ₩42,160 | +3.51% | 4.6만 |
|---|
| 2026.05.01 | ₩40,396 | ₩41,770 | ₩39,115 | ₩39,481 | -2.27% | 2.7만 |
|---|
| 2026.04.30 | ₩39,355 | ₩41,557 | ₩39,355 | ₩40,656 | +3.31% | 2.3만 |
|---|
| 2026.04.29 | ₩42,024 | ₩42,611 | ₩38,535 | ₩38,587 | -8.18% | 4.5만 |
|---|
| 2026.04.28 | ₩43,384 | ₩43,384 | ₩41,356 | ₩42,424 | -2.21% | 3.8만 |
|---|
| 2026.04.27 | ₩45,225 | ₩46,679 | ₩41,663 | ₩45,548 | +0.71% | 6만 |
|---|
| 2026.04.24 | ₩40,156 | ₩44,758 | ₩39,836 | ₩44,472 | +10.75% | 7.3만 |
|---|
| 2026.04.23 | ₩39,796 | ₩41,637 | ₩39,796 | ₩40,573 | +1.95% | 2.9만 |
|---|
| 2026.04.22 | ₩41,423 | ₩41,597 | ₩39,769 | ₩39,982 | -3.48% | 2.7만 |
|---|
| 2026.04.21 | ₩42,651 | ₩42,651 | ₩39,301 | ₩39,782 | -6.73% | 6만 |
|---|
| 2026.04.20 | ₩44,265 | ₩44,265 | ₩41,490 | ₩42,064 | -4.97% | 2.2만 |
|---|
| 2026.04.17 | ₩46,399 | ₩46,880 | ₩43,678 | ₩44,117 | -4.92% | 3.1만 |
|---|
| 2026.04.16 | ₩44,772 | ₩46,159 | ₩44,205 | ₩45,492 | +1.61% | 1.7만 |
|---|
| 2026.04.15 | ₩46,266 | ₩46,266 | ₩43,731 | ₩44,038 | -4.82% | 3.1만 |
|---|
| 2026.04.14 | ₩42,811 | ₩45,092 | ₩42,811 | ₩44,646 | +4.29% | 3.5만 |
|---|
| 2026.04.13 | ₩38,582 | ₩42,800 | ₩38,582 | ₩41,657 | +7.97% | 2.6만 |
|---|
| 2026.04.10 | ₩39,515 | ₩41,737 | ₩39,515 | ₩39,742 | +0.57% | 1.7만 |
|---|
| 2026.04.09 | ₩42,691 | ₩43,958 | ₩38,915 | ₩39,083 | -8.45% | 4만 |
|---|
| 2026.04.08 | ₩42,917 | ₩42,917 | ₩40,516 | ₩40,520 | -5.59% | 2.2만 |
|---|
| 2026.04.07 | ₩38,688 | ₩39,545 | ₩37,848 | ₩39,545 | +2.21% | 6.8천 |
|---|
| 2026.04.06 | ₩38,155 | ₩38,595 | ₩38,155 | ₩38,510 | +0.93% | 6.7천 |
|---|
| 2026.04.02 | ₩39,049 | ₩39,756 | ₩37,674 | ₩38,281 | -1.96% | 6.2천 |
|---|
| 2026.04.01 | ₩39,302 | ₩40,836 | ₩39,302 | ₩39,786 | +1.23% | 9.4천 |
|---|
| 2026.03.31 | ₩35,326 | ₩38,195 | ₩34,326 | ₩37,821 | +7.06% | 1.6만 |
|---|
| 2026.03.30 | ₩41,943 | ₩42,110 | ₩36,340 | ₩36,500 | -12.98% | 1.1만 |
|---|
| 2026.03.27 | ₩40,463 | ₩42,904 | ₩39,956 | ₩40,906 | +1.09% | 2.6만 |
|---|
| 2026.03.26 | ₩38,635 | ₩39,355 | ₩36,354 | ₩39,190 | +1.44% | 2.5만 |
|---|
| 2026.03.25 | ₩41,757 | ₩42,241 | ₩38,575 | ₩38,692 | -7.34% | 4.6만 |
|---|
| 2026.03.24 | ₩38,088 | ₩40,049 | ₩38,088 | ₩39,441 | +3.55% | 1.4만 |
|---|
| 2026.03.23 | ₩38,101 | ₩40,623 | ₩38,021 | ₩38,755 | +1.72% | 5.5만 |
|---|
| 2026.03.20 | ₩46,733 | ₩46,800 | ₩35,680 | ₩36,290 | -22.35% | 6.4만 |
|---|
| 2026.03.19 | ₩47,880 | ₩49,454 | ₩46,946 | ₩48,442 | +1.17% | 2만 |
|---|
| 2026.03.18 | ₩47,347 | ₩51,685 | ₩47,347 | ₩50,348 | +6.34% | 4.2만 |
|---|
| 2026.03.17 | ₩46,186 | ₩47,266 | ₩46,186 | ₩46,786 | +1.30% | 1.6만 |
|---|
| 2026.03.16 | ₩44,945 | ₩45,906 | ₩44,665 | ₩45,465 | +1.16% | 3.1만 |
|---|
| 2026.03.13 | ₩45,586 | ₩47,226 | ₩43,624 | ₩43,865 | -3.78% | 2만 |
|---|
| 2026.03.12 | ₩44,025 | ₩46,226 | ₩44,025 | ₩44,305 | +0.64% | 2.4만 |
|---|
| 2026.03.11 | ₩47,146 | ₩47,146 | ₩42,024 | ₩44,185 | -6.28% | 7만 |
|---|
| 2026.03.10 | ₩47,787 | ₩49,588 | ₩47,026 | ₩47,106 | -1.42% | 3.1만 |
|---|
| 2026.03.09 | ₩42,784 | ₩47,146 | ₩42,384 | ₩46,826 | +9.45% | 2.9만 |
|---|
| 2026.03.06 | ₩47,347 | ₩49,628 | ₩44,025 | ₩44,069 | -6.92% | 3.3만 |
|---|
| 2026.03.05 | ₩47,627 | ₩49,508 | ₩47,186 | ₩49,107 | +3.11% | 5.5만 |
|---|
| 2026.03.04 | ₩46,306 | ₩47,395 | ₩45,345 | ₩46,826 | +1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩45,866 | ₩47,066 | ₩41,143 | ₩45,826 | -0.09% | 5.2만 |
|---|
| 2026.03.02 | ₩50,468 | ₩54,871 | ₩48,467 | ₩48,507 | -3.89% | 5.1만 |
|---|
| 2026.02.27 | ₩53,482 | ₩56,191 | ₩51,869 | ₩53,270 | -0.40% | 3.1만 |
|---|
| 2026.02.26 | ₩48,787 | ₩55,471 | ₩47,687 | ₩55,231 | +13.21% | 10.2만 |
|---|
| 2026.02.25 | ₩52,549 | ₩54,711 | ₩51,389 | ₩54,430 | +3.58% | 6.9만 |
|---|
| 2026.02.24 | ₩49,508 | ₩52,229 | ₩46,986 | ₩52,229 | +5.50% | 3.8만 |
|---|
| 2026.02.23 | ₩51,349 | ₩52,277 | ₩48,507 | ₩50,028 | -2.57% | 2.3만 |
|---|
| 2026.02.20 | ₩52,269 | ₩53,430 | ₩50,832 | ₩52,229 | -0.08% | 5.3만 |
|---|
| 2026.02.19 | ₩51,269 | ₩52,990 | ₩50,428 | ₩52,990 | +3.36% | 2.9만 |
|---|
| 2026.02.18 | ₩54,310 | ₩54,511 | ₩51,361 | ₩51,869 | -4.50% | 4.2만 |
|---|
| 2026.02.17 | ₩52,830 | ₩55,431 | ₩51,669 | ₩53,590 | +1.44% | 3.9만 |
|---|
| 2026.02.13 | ₩47,867 | ₩52,509 | ₩46,826 | ₩52,349 | +9.36% | 5만 |
|---|
| 2026.02.12 | ₩46,426 | ₩49,468 | ₩46,366 | ₩47,507 | +2.33% | 5만 |
|---|
| 2026.02.11 | ₩48,467 | ₩48,467 | ₩45,185 | ₩46,066 | -4.95% | 4만 |
|---|
| 2026.02.10 | ₩45,626 | ₩46,266 | ₩43,184 | ₩45,626 | 0.00% | 6만 |
|---|
| 2026.02.09 | ₩41,023 | ₩43,504 | ₩39,262 | ₩42,104 | +2.63% | 2.6만 |
|---|
| 2026.02.06 | ₩40,343 | ₩41,463 | ₩39,302 | ₩40,343 | 0.00% | 5.5만 |
|---|
| 2026.02.05 | ₩36,020 | ₩37,221 | ₩34,619 | ₩37,061 | +2.89% | 3만 |
|---|
| 2026.02.04 | ₩42,744 | ₩42,744 | ₩35,100 | ₩36,821 | -13.86% | 4.4만 |
|---|
| 2026.02.03 | ₩44,585 | ₩44,585 | ₩41,103 | ₩42,464 | -4.76% | 2.9만 |
|---|
| 2026.02.02 | ₩46,246 | ₩46,546 | ₩43,184 | ₩43,224 | -6.53% | 2.6만 |
|---|
| 2026.01.30 | ₩47,427 | ₩49,067 | ₩44,865 | ₩45,586 | -3.88% | 2.5만 |
|---|
| 2026.01.29 | ₩50,348 | ₩51,429 | ₩46,026 | ₩48,147 | -4.37% | 6만 |
|---|
| 2026.01.28 | ₩50,188 | ₩50,356 | ₩47,527 | ₩49,988 | -0.40% | 5.8만 |
|---|
| 2026.01.27 | ₩46,746 | ₩49,508 | ₩45,866 | ₩49,228 | +5.31% | 4.9만 |
|---|
| 2026.01.26 | ₩46,826 | ₩49,868 | ₩45,626 | ₩46,266 | -1.20% | 3.4만 |
|---|
| 2026.01.23 | ₩46,346 | ₩48,507 | ₩46,026 | ₩47,066 | +1.55% | 3.5만 |
|---|
| 2026.01.22 | ₩48,027 | ₩48,907 | ₩46,626 | ₩47,306 | -1.50% | 4.5만 |
|---|
| 2026.01.21 | ₩46,506 | ₩48,143 | ₩43,544 | ₩47,146 | +1.38% | 7.5만 |
|---|
| 2026.01.20 | ₩48,027 | ₩50,868 | ₩44,905 | ₩45,385 | -5.50% | 11.4만 |
|---|
| 2026.01.16 | ₩52,309 | ₩54,230 | ₩49,148 | ₩51,269 | -1.99% | 32.9만 |
|---|
| 2026.01.15 | ₩56,151 | ₩61,863 | ₩56,071 | ₩60,474 | +7.70% | 12만 |
|---|
| 2026.01.14 | ₩54,390 | ₩54,831 | ₩51,629 | ₩53,390 | -1.84% | 6.3만 |
|---|
| 2026.01.13 | ₩57,672 | ₩57,752 | ₩54,871 | ₩55,191 | -4.30% | 10.2만 |
|---|
| 2026.01.12 | ₩51,389 | ₩58,377 | ₩50,908 | ₩55,991 | +8.96% | 12.5만 |
|---|
| 2026.01.09 | ₩56,632 | ₩57,192 | ₩51,829 | ₩52,029 | -8.13% | 22.8만 |
|---|
| 2026.01.08 | ₩46,546 | ₩46,546 | ₩42,472 | ₩43,020 | -7.58% | 8.7만 |
|---|
| 2026.01.07 | ₩53,230 | ₩53,230 | ₩44,825 | ₩45,626 | -14.29% | 14.1만 |
|---|
| 2026.01.06 | ₩55,551 | ₩57,072 | ₩51,749 | ₩55,071 | -0.86% | 4만 |
|---|
| 2026.01.05 | ₩54,831 | ₩55,991 | ₩49,348 | ₩51,209 | -6.61% | 2.5만 |
|---|
| 2026.01.02 | ₩52,069 | ₩54,943 | ₩52,069 | ₩52,493 | +0.81% | 1.2만 |
|---|
| 2025.12.31 | ₩51,989 | ₩51,989 | ₩50,108 | ₩50,108 | -3.62% | 9.6천 |
|---|
| 2025.12.30 | ₩50,468 | ₩51,389 | ₩50,212 | ₩51,089 | +1.23% | 5.8천 |
|---|
| 2025.12.29 | ₩50,949 | ₩51,989 | ₩50,308 | ₩50,548 | -0.79% | 8.1천 |
|---|
| 2025.12.26 | ₩50,228 | ₩51,189 | ₩49,988 | ₩50,628 | +0.80% | 1.1만 |
|---|
| 2025.12.24 | ₩50,108 | ₩51,133 | ₩49,708 | ₩50,860 | +1.50% | 3.8천 |
|---|
| 2025.12.23 | ₩51,469 | ₩51,469 | ₩49,708 | ₩50,644 | -1.60% | 7.6천 |
|---|
| 2025.12.22 | ₩52,149 | ₩52,149 | ₩50,228 | ₩50,628 | -2.92% | 1.7만 |
|---|
| 2025.12.19 | ₩53,150 | ₩56,432 | ₩51,305 | ₩51,305 | -3.47% | 1.5만 |
|---|
| 2025.12.18 | ₩52,349 | ₩56,592 | ₩52,069 | ₩53,590 | +2.37% | 1.3만 |
|---|
| 2025.12.17 | ₩59,313 | ₩59,313 | ₩49,063 | ₩49,900 | -15.87% | 2.1만 |
|---|
| 2025.12.16 | ₩54,390 | ₩59,033 | ₩53,990 | ₩58,913 | +8.31% | 1.7만 |
|---|
| 2025.12.15 | ₩56,944 | ₩58,353 | ₩54,791 | ₩55,351 | -2.80% | 1.1만 |
|---|
| 2025.12.12 | ₩60,674 | ₩62,987 | ₩54,911 | ₩56,592 | -6.73% | 3.1만 |
|---|
| 2025.12.11 | ₩51,629 | ₩59,914 | ₩51,629 | ₩59,673 | +15.58% | 3.5만 |
|---|
| 2025.12.10 | ₩53,750 | ₩53,950 | ₩49,588 | ₩53,910 | +0.30% | 1.9만 |
|---|
| 2025.12.09 | ₩53,910 | ₩56,832 | ₩53,550 | ₩53,574 | -0.62% | 2.1만 |
|---|
| 2025.12.08 | ₩55,031 | ₩55,031 | ₩53,230 | ₩54,286 | -1.35% | 2.3만 |
|---|
| 2025.12.05 | ₩61,194 | ₩61,454 | ₩54,703 | ₩55,063 | -10.02% | 3.7만 |
|---|
| 2025.12.04 | ₩58,393 | ₩62,555 | ₩58,353 | ₩61,254 | +4.90% | 1.3만 |
|---|
| 2025.12.03 | ₩59,033 | ₩59,994 | ₩56,752 | ₩58,297 | -1.25% | 9.4천 |
|---|
| 2025.12.02 | ₩60,354 | ₩61,154 | ₩58,433 | ₩59,057 | -2.15% | 1.1만 |
|---|
| 2025.12.01 | ₩60,834 | ₩61,655 | ₩59,753 | ₩59,829 | -1.65% | 7.4천 |
|---|
| 2025.11.28 | ₩63,436 | ₩64,416 | ₩63,235 | ₩63,512 | +0.12% | 3천 |
|---|
| 2025.11.26 | ₩59,113 | ₩62,763 | ₩59,113 | ₩62,379 | +5.52% | 8.1천 |
|---|
| 2025.11.25 | ₩61,234 | ₩61,234 | ₩54,831 | ₩58,060 | -5.18% | 9.7천 |
|---|
| 2025.11.24 | ₩56,912 | ₩61,154 | ₩55,271 | ₩61,042 | +7.26% | 9.7천 |
|---|
| 2025.11.21 | ₩58,713 | ₩58,873 | ₩53,230 | ₩56,592 | -3.61% | 1.4만 |
|---|
| 2025.11.20 | ₩68,558 | ₩71,160 | ₩60,394 | ₩60,446 | -11.83% | 1.7만 |
|---|
| 2025.11.19 | ₩62,115 | ₩65,521 | ₩61,755 | ₩64,340 | +3.58% | 1.5만 |
|---|
| 2025.11.18 | ₩60,234 | ₩63,035 | ₩58,797 | ₩61,470 | +2.05% | 1.2만 |
|---|
| 2025.11.17 | ₩60,554 | ₩64,356 | ₩60,314 | ₩61,446 | +1.47% | 1.8만 |
|---|
| 2025.11.14 | ₩55,111 | ₩63,756 | ₩55,111 | ₩61,106 | +10.88% | 2.5만 |
|---|
| 2025.11.13 | ₩63,315 | ₩63,436 | ₩58,533 | ₩58,953 | -6.89% | 1.7만 |
|---|
| 2025.11.12 | ₩65,437 | ₩65,837 | ₩63,596 | ₩64,116 | -2.02% | 2.7만 |
|---|
| 2025.11.11 | ₩69,959 | ₩69,959 | ₩64,536 | ₩64,616 | -7.64% | 1.3만 |
|---|
| 2025.11.10 | ₩76,243 | ₩77,523 | ₩68,638 | ₩71,592 | -6.10% | 2만 |
|---|
| 2025.11.07 | ₩65,637 | ₩73,681 | ₩63,335 | ₩73,529 | +12.02% | 2.4만 |
|---|
| 2025.11.06 | ₩68,118 | ₩72,040 | ₩65,637 | ₩69,423 | +1.92% | 3.8만 |
|---|
| 2025.11.05 | ₩71,060 | ₩75,042 | ₩70,600 | ₩72,937 | +2.64% | 2.2만 |
|---|
| 2025.11.04 | ₩72,040 | ₩74,802 | ₩69,239 | ₩70,279 | -2.44% | 2.6만 |
|---|
| 2025.11.03 | ₩72,040 | ₩77,483 | ₩72,040 | ₩75,722 | +5.11% | 2.4만 |
|---|
| 2025.10.31 | ₩74,081 | ₩74,081 | ₩68,839 | ₩72,521 | -2.11% | 2.9만 |
|---|
| 2025.10.30 | ₩77,643 | ₩80,045 | ₩72,777 | ₩73,601 | -5.21% | 2.1만 |
|---|
| 2025.10.29 | ₩75,602 | ₩82,406 | ₩74,362 | ₩81,526 | +7.83% | 4만 |
|---|
| 2025.10.28 | ₩81,486 | ₩81,486 | ₩69,819 | ₩74,346 | -8.76% | 10.1만 |
|---|
| 2025.10.27 | ₩86,168 | ₩86,168 | ₩79,565 | ₩81,914 | -4.94% | 2만 |
|---|
| 2025.10.24 | ₩80,845 | ₩83,847 | ₩78,444 | ₩83,639 | +3.46% | 3.6만 |
|---|
| 2025.10.23 | ₩73,241 | ₩76,315 | ₩72,881 | ₩75,094 | +2.53% | 1.6만 |
|---|
| 2025.10.22 | ₩73,801 | ₩73,921 | ₩66,837 | ₩71,524 | -3.09% | 3.2만 |
|---|
| 2025.10.21 | ₩79,004 | ₩79,004 | ₩71,520 | ₩71,884 | -9.01% | 3.6만 |
|---|
| 2025.10.20 | ₩86,488 | ₩87,409 | ₩77,363 | ₩78,356 | -9.40% | 5.2만 |
|---|
| 2025.10.17 | ₩89,170 | ₩91,611 | ₩83,247 | ₩84,519 | -5.22% | 1.9만 |
|---|
| 2025.10.16 | ₩96,214 | ₩98,015 | ₩91,055 | ₩92,272 | -4.10% | 3.9만 |
|---|
| 2025.10.15 | ₩91,211 | ₩97,214 | ₩88,810 | ₩92,792 | +1.73% | 4.8만 |
|---|
| 2025.10.14 | ₩86,889 | ₩90,771 | ₩84,407 | ₩88,301 | +1.63% | 1.4만 |
|---|
| 2025.10.13 | ₩83,367 | ₩92,052 | ₩83,367 | ₩91,455 | +9.70% | 2.7만 |
|---|
| 2025.10.10 | ₩93,652 | ₩95,013 | ₩81,245 | ₩81,682 | -12.78% | 2.7만 |
|---|