시장 데이터를 불러오는 중
전체 종목
WEBs QQQ Defined Volatility ETF 과거 주가
WEBs QQQ Defined Volatility ETF · DVQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WEBs QQQ Defined Volatility ETF · DVQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,480 | ₩45,587 | ₩45,467 | ₩45,470 | -0.02% | 3천 |
| 2026.10.08 | ₩44,797 | ₩45,169 | ₩44,797 | ₩45,169 | +0.83% | 100 |
| 2026.10.07 | ₩46,110 | ₩46,110 | ₩46,098 | ₩46,098 | -0.03% | 400 |
| 2026.10.06 | ₩46,244 | ₩46,244 | ₩46,244 | ₩46,244 | 0.00% | 100 |
| 2026.10.05 | ₩45,905 | ₩45,905 | ₩45,905 | ₩45,905 | 0.00% | 100 |
| 2026.10.02 | ₩45,400 | ₩45,439 | ₩45,358 | ₩45,358 | -0.09% | 1.9천 |
| 2026.10.01 | ₩44,707 | ₩44,707 | ₩44,707 | ₩44,707 | 0.00% | 100 |
| 2026.09.30 | ₩44,596 | ₩44,596 | ₩44,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,596 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,385 | ₩44,385 | ₩44,385 | ₩44,385 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩44,649 | ₩44,649 | ₩44,006 | ₩44,292 | -0.80% | 1천 |
|---|
| 2026.09.25 | ₩44,944 | ₩44,944 | ₩44,917 | ₩44,917 | -0.06% | 200 |
|---|
| 2026.09.24 | ₩44,662 | ₩44,662 | ₩44,662 | ₩44,662 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,582 | ₩44,625 | ₩44,556 | ₩44,625 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩45,051 | ₩45,092 | ₩45,051 | ₩45,092 | +0.09% | 600 |
|---|
| 2026.09.21 | ₩43,256 | ₩44,783 | ₩43,256 | ₩44,596 | +3.10% | 4.3천 |
|---|
| 2026.09.18 | ₩42,023 | ₩42,546 | ₩42,023 | ₩42,546 | +1.24% | 9.6천 |
|---|
| 2026.09.17 | ₩42,178 | ₩42,178 | ₩42,178 | ₩42,178 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩41,380 | ₩41,541 | ₩40,905 | ₩40,905 | -1.15% | 200 |
|---|
| 2026.09.15 | ₩40,951 | ₩40,951 | ₩40,871 | ₩40,903 | -0.12% | 300 |
|---|
| 2026.09.14 | ₩40,884 | ₩41,441 | ₩40,884 | ₩41,441 | +1.36% | 1.6천 |
|---|
| 2026.09.11 | ₩42,051 | ₩42,157 | ₩42,016 | ₩42,016 | -0.08% | 1.4천 |
|---|
| 2026.09.10 | ₩41,527 | ₩41,728 | ₩41,374 | ₩41,374 | -0.37% | 4.4천 |
|---|
| 2026.09.09 | ₩42,331 | ₩42,331 | ₩42,090 | ₩42,140 | -0.45% | 500 |
|---|
| 2026.09.08 | ₩42,532 | ₩42,572 | ₩42,318 | ₩42,347 | -0.43% | 1만 |
|---|
| 2026.09.04 | ₩42,358 | ₩42,505 | ₩42,331 | ₩42,505 | +0.35% | 400 |
|---|
| 2026.09.03 | ₩41,822 | ₩42,398 | ₩41,742 | ₩42,322 | +1.20% | 2.1천 |
|---|
| 2026.09.02 | ₩41,353 | ₩41,541 | ₩41,299 | ₩41,519 | +0.40% | 2천 |
|---|
| 2026.09.01 | ₩41,527 | ₩41,621 | ₩41,353 | ₩41,392 | -0.33% | 1.8천 |
|---|
| 2026.08.31 | ₩41,876 | ₩42,095 | ₩41,876 | ₩42,095 | +0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩42,345 | ₩42,345 | ₩42,053 | ₩42,053 | -0.69% | 100 |
|---|
| 2026.08.27 | ₩42,351 | ₩42,351 | ₩42,351 | ₩42,351 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,758 | ₩41,758 | ₩41,758 | ₩41,758 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,661 | ₩41,742 | ₩41,621 | ₩41,742 | +0.19% | 300 |
|---|
| 2026.08.24 | ₩41,503 | ₩41,503 | ₩41,503 | ₩41,503 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,900 | ₩41,900 | ₩41,900 | ₩41,900 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,929 | ₩42,010 | ₩41,728 | ₩41,747 | -0.43% | 6.6천 |
|---|
| 2026.08.19 | ₩42,117 | ₩42,150 | ₩42,038 | ₩42,038 | -0.19% | 4.9천 |
|---|
| 2026.08.18 | ₩42,142 | ₩42,142 | ₩42,142 | ₩42,142 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,921 | ₩42,921 | ₩42,850 | ₩42,850 | -0.17% | 2.6천 |
|---|
| 2026.08.14 | ₩42,879 | ₩42,879 | ₩42,879 | ₩42,879 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,948 | ₩42,948 | ₩42,948 | ₩42,948 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,653 | ₩42,653 | ₩42,511 | ₩42,511 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩42,438 | ₩42,438 | ₩42,232 | ₩42,232 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩42,599 | ₩42,599 | ₩42,402 | ₩42,402 | -0.46% | 5천 |
|---|
| 2026.08.07 | ₩42,358 | ₩42,575 | ₩42,358 | ₩42,575 | +0.51% | 100 |
|---|
| 2026.08.06 | ₩42,211 | ₩42,211 | ₩42,157 | ₩42,164 | -0.11% | 1천 |
|---|
| 2026.08.05 | ₩42,526 | ₩42,526 | ₩42,339 | ₩42,339 | -0.44% | 1천 |
|---|
| 2026.08.04 | ₩42,278 | ₩42,607 | ₩42,278 | ₩42,607 | +0.78% | 2.1천 |
|---|
| 2026.08.03 | ₩40,710 | ₩41,326 | ₩40,710 | ₩41,285 | +1.41% | 2.6천 |
|---|
| 2026.07.31 | ₩40,790 | ₩40,790 | ₩40,691 | ₩40,691 | -0.24% | 500 |
|---|
| 2026.07.30 | ₩40,428 | ₩40,428 | ₩40,423 | ₩40,423 | -0.01% | 200 |
|---|
| 2026.07.29 | ₩39,423 | ₩39,423 | ₩39,048 | ₩39,048 | -0.95% | 4.2천 |
|---|
| 2026.07.28 | ₩39,678 | ₩40,000 | ₩39,678 | ₩39,844 | +0.42% | 1.7천 |
|---|
| 2026.07.27 | ₩40,182 | ₩40,182 | ₩40,182 | ₩40,182 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,335 | ₩40,335 | ₩40,294 | ₩40,294 | -0.10% | 1.1천 |
|---|
| 2026.07.23 | ₩40,743 | ₩40,743 | ₩40,743 | ₩40,743 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,380 | ₩41,448 | ₩41,380 | ₩41,448 | +0.17% | 200 |
|---|
| 2026.07.21 | ₩41,614 | ₩41,614 | ₩41,614 | ₩41,614 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,946 | ₩40,946 | ₩40,946 | ₩40,946 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,616 | ₩40,979 | ₩40,616 | ₩40,979 | +0.89% | 100 |
|---|
| 2026.07.16 | ₩41,443 | ₩41,443 | ₩41,443 | ₩41,443 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩42,010 | ₩42,010 | ₩41,990 | ₩41,990 | -0.05% | 100 |
|---|
| 2026.07.14 | ₩42,099 | ₩42,099 | ₩42,099 | ₩42,099 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,767 | ₩41,767 | ₩41,767 | ₩41,767 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,331 | ₩42,331 | ₩42,331 | ₩42,331 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,232 | ₩42,232 | ₩42,232 | ₩42,232 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,835 | ₩41,849 | ₩41,581 | ₩41,646 | -0.45% | 1천 |
|---|
| 2026.07.06 | ₩42,156 | ₩42,156 | ₩42,156 | ₩42,156 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,815 | ₩41,815 | ₩41,815 | ₩41,815 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,358 | ₩42,358 | ₩42,304 | ₩42,304 | -0.13% | 100 |
|---|
| 2026.06.30 | ₩42,777 | ₩42,777 | ₩42,777 | ₩42,777 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,245 | ₩42,245 | ₩42,245 | ₩42,245 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,634 | ₩41,634 | ₩41,634 | ₩41,634 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,881 | ₩41,881 | ₩41,881 | ₩41,881 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,672 | ₩41,672 | ₩41,672 | ₩41,672 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,849 | ₩41,870 | ₩41,849 | ₩41,870 | +0.05% | 800 |
|---|
| 2026.06.22 | ₩42,827 | ₩42,918 | ₩42,827 | ₩42,918 | +0.21% | 100 |
|---|
| 2026.06.18 | ₩43,040 | ₩43,040 | ₩43,040 | ₩43,040 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,204 | ₩42,204 | ₩42,204 | ₩42,204 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,175 | ₩43,202 | ₩42,575 | ₩42,575 | -1.39% | 700 |
|---|
| 2026.06.15 | ₩43,068 | ₩43,145 | ₩43,068 | ₩43,145 | +0.18% | 700 |
|---|
| 2026.06.12 | ₩41,956 | ₩42,103 | ₩41,956 | ₩42,103 | +0.35% | 1.1천 |
|---|
| 2026.06.11 | ₩41,366 | ₩41,864 | ₩41,259 | ₩41,864 | +1.20% | 1.9만 |
|---|
| 2026.06.10 | ₩41,487 | ₩41,487 | ₩40,644 | ₩40,644 | -2.03% | 400 |
|---|
| 2026.06.09 | ₩41,031 | ₩41,314 | ₩40,951 | ₩41,314 | +0.69% | 800 |
|---|
| 2026.06.08 | ₩41,768 | ₩41,929 | ₩41,768 | ₩41,779 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩43,403 | ₩43,403 | ₩41,242 | ₩41,242 | -4.98% | 2.5천 |
|---|
| 2026.06.04 | ₩43,752 | ₩44,234 | ₩43,752 | ₩44,124 | +0.85% | 3천 |
|---|
| 2026.06.03 | ₩44,430 | ₩44,430 | ₩44,430 | ₩44,430 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,435 | ₩44,593 | ₩44,435 | ₩44,593 | +0.36% | 700 |
|---|
| 2026.06.01 | ₩44,328 | ₩44,328 | ₩44,278 | ₩44,278 | -0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩43,951 | ₩43,951 | ₩43,951 | ₩43,951 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,571 | ₩43,721 | ₩43,571 | ₩43,721 | +0.34% | 600 |
|---|
| 2026.05.27 | ₩43,236 | ₩43,236 | ₩43,236 | ₩43,236 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,287 | ₩43,287 | ₩43,287 | ₩43,287 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,425 | ₩42,425 | ₩42,349 | ₩42,349 | -0.18% | 100 |
|---|
| 2026.05.21 | ₩42,010 | ₩42,110 | ₩42,010 | ₩42,110 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩41,948 | ₩41,948 | ₩41,948 | ₩41,948 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,064 | ₩41,064 | ₩41,064 | ₩41,064 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,514 | ₩41,514 | ₩41,139 | ₩41,397 | -0.28% | 500 |
|---|
| 2026.05.15 | ₩41,567 | ₩41,679 | ₩41,567 | ₩41,679 | +0.27% | 1.7천 |
|---|
| 2026.05.14 | ₩42,345 | ₩42,578 | ₩42,345 | ₩42,578 | +0.55% | 300 |
|---|
| 2026.05.13 | ₩42,184 | ₩42,244 | ₩42,152 | ₩42,152 | -0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩40,643 | ₩41,562 | ₩40,643 | ₩41,562 | +2.26% | 1.5만 |
|---|
| 2026.05.11 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩41,708 | ₩41,919 | ₩41,608 | ₩41,919 | +0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩40,442 | ₩40,522 | ₩40,442 | ₩40,522 | +0.20% | 2.9천 |
|---|
| 2026.05.06 | ₩40,341 | ₩40,600 | ₩40,341 | ₩40,600 | +0.64% | 300 |
|---|
| 2026.05.05 | ₩39,263 | ₩39,531 | ₩39,263 | ₩39,418 | +0.40% | 8.9천 |
|---|
| 2026.05.04 | ₩38,619 | ₩38,688 | ₩38,593 | ₩38,688 | +0.18% | 200 |
|---|
| 2026.05.01 | ₩38,727 | ₩38,847 | ₩38,727 | ₩38,773 | +0.12% | 1.8천 |
|---|
| 2026.04.30 | ₩37,949 | ₩38,258 | ₩37,909 | ₩38,235 | +0.75% | 2.4천 |
|---|
| 2026.04.29 | ₩37,588 | ₩37,813 | ₩37,588 | ₩37,813 | +0.60% | 2.1천 |
|---|
| 2026.04.28 | ₩37,413 | ₩37,566 | ₩37,413 | ₩37,566 | +0.41% | 100 |
|---|
| 2026.04.27 | ₩37,815 | ₩37,943 | ₩37,815 | ₩37,943 | +0.34% | 900 |
|---|
| 2026.04.24 | ₩37,521 | ₩37,953 | ₩37,521 | ₩37,953 | +1.15% | 400 |
|---|
| 2026.04.23 | ₩37,105 | ₩37,186 | ₩37,065 | ₩37,186 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩37,145 | ₩37,368 | ₩37,145 | ₩37,368 | +0.60% | 200 |
|---|
| 2026.04.21 | ₩36,864 | ₩36,864 | ₩36,722 | ₩36,722 | -0.39% | 200 |
|---|
| 2026.04.20 | ₩36,873 | ₩36,873 | ₩36,873 | ₩36,873 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩36,998 | ₩37,072 | ₩36,998 | ₩37,027 | +0.08% | 800 |
|---|
| 2026.04.16 | ₩36,502 | ₩36,625 | ₩36,274 | ₩36,625 | +0.34% | 400 |
|---|
| 2026.04.15 | ₩35,953 | ₩36,489 | ₩35,953 | ₩36,489 | +1.49% | 300 |
|---|
| 2026.04.14 | ₩35,671 | ₩35,996 | ₩35,671 | ₩35,996 | +0.91% | 300 |
|---|
| 2026.04.13 | ₩34,934 | ₩35,406 | ₩34,934 | ₩35,406 | +1.35% | 3.3천 |
|---|
| 2026.04.10 | ₩35,109 | ₩35,109 | ₩34,988 | ₩35,082 | -0.08% | 600 |
|---|
| 2026.04.09 | ₩34,666 | ₩35,040 | ₩34,666 | ₩35,040 | +1.08% | 1천 |
|---|
| 2026.04.08 | ₩34,841 | ₩35,202 | ₩34,586 | ₩34,727 | -0.33% | 6.6천 |
|---|
| 2026.04.07 | ₩33,340 | ₩33,755 | ₩33,326 | ₩33,732 | +1.18% | 1.5만 |
|---|
| 2026.04.06 | ₩33,849 | ₩33,849 | ₩33,702 | ₩33,739 | -0.32% | 6천 |
|---|
| 2026.04.02 | ₩33,206 | ₩33,597 | ₩33,206 | ₩33,597 | +1.18% | 2.5천 |
|---|
| 2026.04.01 | ₩33,460 | ₩33,581 | ₩33,460 | ₩33,578 | +0.35% | 500 |
|---|
| 2026.03.31 | ₩32,549 | ₩33,210 | ₩32,428 | ₩33,210 | +2.03% | 1.3천 |
|---|
| 2026.03.30 | ₩32,227 | ₩32,321 | ₩31,799 | ₩31,942 | -0.89% | 4.1천 |
|---|
| 2026.03.27 | ₩32,737 | ₩32,737 | ₩32,205 | ₩32,205 | -1.63% | 1천 |
|---|
| 2026.03.26 | ₩33,366 | ₩33,742 | ₩33,044 | ₩33,044 | -0.97% | 4.9만 |
|---|
| 2026.03.25 | ₩34,197 | ₩34,372 | ₩33,970 | ₩34,065 | -0.39% | 2.6만 |
|---|
| 2026.03.24 | ₩33,809 | ₩33,876 | ₩33,648 | ₩33,752 | -0.17% | 2.3천 |
|---|
| 2026.03.23 | ₩34,506 | ₩34,552 | ₩33,983 | ₩34,113 | -1.14% | 1천 |
|---|
| 2026.03.20 | ₩33,903 | ₩33,943 | ₩33,620 | ₩33,620 | -0.83% | 400 |
|---|
| 2026.03.19 | ₩34,211 | ₩34,487 | ₩34,184 | ₩34,487 | +0.81% | 3만 |
|---|
| 2026.03.18 | ₩35,350 | ₩35,350 | ₩34,623 | ₩34,623 | -2.05% | 1.1천 |
|---|
| 2026.03.17 | ₩35,417 | ₩35,457 | ₩35,323 | ₩35,339 | -0.22% | 1.1천 |
|---|
| 2026.03.16 | ₩35,189 | ₩35,323 | ₩35,095 | ₩35,095 | -0.27% | 700 |
|---|
| 2026.03.13 | ₩35,229 | ₩35,296 | ₩34,519 | ₩34,635 | -1.69% | 1.5천 |
|---|
| 2026.03.12 | ₩35,176 | ₩35,202 | ₩34,871 | ₩34,871 | -0.86% | 1천 |
|---|
| 2026.03.11 | ₩35,953 | ₩36,033 | ₩35,511 | ₩35,758 | -0.54% | 3.6만 |
|---|
| 2026.03.10 | ₩35,645 | ₩36,006 | ₩35,578 | ₩35,754 | +0.31% | 3.2만 |
|---|
| 2026.03.09 | ₩35,690 | ₩35,690 | ₩35,690 | ₩35,690 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩35,377 | ₩35,377 | ₩35,133 | ₩35,133 | -0.69% | 200 |
|---|
| 2026.03.05 | ₩35,578 | ₩35,765 | ₩35,442 | ₩35,765 | +0.53% | 600 |
|---|
| 2026.03.04 | ₩35,725 | ₩36,020 | ₩35,725 | ₩35,939 | +0.60% | 2.5만 |
|---|
| 2026.03.03 | ₩34,881 | ₩35,444 | ₩34,700 | ₩35,253 | +1.07% | 5.5천 |
|---|
| 2026.03.02 | ₩35,444 | ₩36,502 | ₩35,444 | ₩35,766 | +0.91% | 9.2만 |
|---|
| 2026.02.27 | ₩35,524 | ₩35,670 | ₩35,524 | ₩35,670 | +0.41% | 100 |
|---|
| 2026.02.26 | ₩35,953 | ₩35,980 | ₩35,784 | ₩35,784 | -0.47% | 200 |
|---|
| 2026.02.25 | ₩36,020 | ₩36,316 | ₩36,020 | ₩36,316 | +0.82% | 300 |
|---|
| 2026.02.24 | ₩35,430 | ₩35,819 | ₩35,430 | ₩35,690 | +0.73% | 3.5천 |
|---|
| 2026.02.23 | ₩35,417 | ₩35,417 | ₩35,109 | ₩35,172 | -0.69% | 1천 |
|---|
| 2026.02.20 | ₩35,350 | ₩35,765 | ₩35,350 | ₩35,746 | +1.12% | 1.3천 |
|---|
| 2026.02.19 | ₩35,283 | ₩35,355 | ₩35,283 | ₩35,355 | +0.21% | 100 |
|---|
| 2026.02.18 | ₩35,403 | ₩35,591 | ₩35,403 | ₩35,552 | +0.42% | 300 |
|---|
| 2026.02.17 | ₩35,042 | ₩35,196 | ₩34,908 | ₩35,196 | +0.44% | 300 |
|---|
| 2026.02.13 | ₩35,336 | ₩35,504 | ₩35,264 | ₩35,264 | -0.20% | 700 |
|---|
| 2026.02.12 | ₩36,221 | ₩36,221 | ₩35,197 | ₩35,197 | -2.83% | 1.3천 |
|---|
| 2026.02.11 | ₩35,946 | ₩36,147 | ₩35,946 | ₩36,147 | +0.56% | 300 |
|---|
| 2026.02.10 | ₩36,114 | ₩36,114 | ₩35,998 | ₩35,998 | -0.32% | 200 |
|---|
| 2026.02.09 | ₩35,671 | ₩36,321 | ₩35,671 | ₩36,282 | +1.71% | 4.5천 |
|---|
| 2026.02.06 | ₩35,498 | ₩35,966 | ₩33,795 | ₩35,929 | +1.21% | 9.6만 |
|---|
| 2026.02.05 | ₩35,202 | ₩35,524 | ₩34,814 | ₩34,969 | -0.66% | 7만 |
|---|
| 2026.02.04 | ₩37,480 | ₩37,480 | ₩35,377 | ₩35,683 | -4.79% | 3.2천 |
|---|
| 2026.02.03 | ₩36,644 | ₩36,644 | ₩36,644 | ₩36,644 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩38,030 | ₩38,030 | ₩37,614 | ₩37,614 | -1.09% | 1만 |
|---|
| 2026.01.30 | ₩37,184 | ₩37,184 | ₩37,184 | ₩37,184 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,686 | ₩38,686 | ₩37,440 | ₩38,019 | -1.72% | 400 |
|---|
| 2026.01.28 | ₩38,428 | ₩38,428 | ₩38,428 | ₩38,428 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,168 | ₩38,168 | ₩38,168 | ₩38,168 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩37,598 | ₩37,598 | ₩37,598 | ₩37,598 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩37,226 | ₩37,345 | ₩37,226 | ₩37,345 | +0.32% | 500 |
|---|
| 2026.01.22 | ₩36,877 | ₩37,086 | ₩36,877 | ₩37,086 | +0.57% | 200 |
|---|
| 2026.01.21 | ₩36,261 | ₩36,662 | ₩36,100 | ₩36,662 | +1.10% | 300 |
|---|
| 2026.01.20 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩37,266 | ₩37,278 | ₩37,025 | ₩37,278 | +0.03% | 900 |
|---|
| 2026.01.15 | ₩37,722 | ₩37,742 | ₩37,259 | ₩37,259 | -1.23% | 1.3천 |
|---|
| 2026.01.14 | ₩37,025 | ₩37,084 | ₩37,025 | ₩37,084 | +0.16% | 100 |
|---|
| 2026.01.13 | ₩37,574 | ₩37,700 | ₩37,574 | ₩37,700 | +0.34% | 300 |
|---|
| 2026.01.12 | ₩37,802 | ₩37,850 | ₩37,802 | ₩37,850 | +0.13% | 200 |
|---|
| 2026.01.09 | ₩37,822 | ₩37,822 | ₩37,822 | ₩37,822 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,092 | ₩37,165 | ₩37,092 | ₩37,165 | +0.20% | 400 |
|---|
| 2026.01.07 | ₩37,519 | ₩37,519 | ₩37,519 | ₩37,519 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,293 | ₩37,498 | ₩37,279 | ₩37,498 | +0.55% | 2.8천 |
|---|
| 2026.01.05 | ₩37,119 | ₩37,226 | ₩36,920 | ₩36,920 | -0.53% | 400 |
|---|
| 2026.01.02 | ₩36,784 | ₩36,784 | ₩36,445 | ₩36,445 | -0.92% | 400 |
|---|
| 2025.12.31 | ₩36,601 | ₩36,601 | ₩36,601 | ₩36,601 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩37,266 | ₩37,266 | ₩37,078 | ₩37,136 | -0.35% | 200 |
|---|
| 2025.12.29 | ₩37,186 | ₩37,286 | ₩37,186 | ₩37,286 | +0.27% | 200 |
|---|
| 2025.12.26 | ₩37,578 | ₩37,578 | ₩37,578 | ₩37,578 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,594 | ₩37,594 | ₩37,594 | ₩37,594 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,293 | ₩37,400 | ₩37,293 | ₩37,395 | +0.27% | 1천 |
|---|
| 2025.12.22 | ₩37,159 | ₩37,216 | ₩37,159 | ₩37,216 | +0.16% | 200 |
|---|
| 2025.12.19 | ₩36,864 | ₩36,979 | ₩36,864 | ₩36,979 | +0.31% | 600 |
|---|
| 2025.12.18 | ₩36,449 | ₩36,596 | ₩36,341 | ₩36,428 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩36,114 | ₩36,114 | ₩35,764 | ₩35,764 | -0.97% | 700 |
|---|
| 2025.12.16 | ₩36,478 | ₩36,667 | ₩36,355 | ₩36,667 | +0.52% | 900 |
|---|
| 2025.12.15 | ₩36,596 | ₩36,596 | ₩36,569 | ₩36,572 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩36,770 | ₩36,891 | ₩36,719 | ₩36,719 | -0.14% | 400 |
|---|
| 2025.12.11 | ₩37,427 | ₩37,672 | ₩37,427 | ₩37,672 | +0.66% | 400 |
|---|
| 2025.12.10 | ₩37,892 | ₩37,892 | ₩37,892 | ₩37,892 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,696 | ₩37,696 | ₩37,696 | ₩37,696 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩37,593 | ₩37,593 | ₩37,593 | ₩37,593 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,601 | ₩37,714 | ₩37,601 | ₩37,714 | +0.30% | 100 |
|---|
| 2025.12.04 | ₩37,494 | ₩37,511 | ₩37,427 | ₩37,511 | +0.05% | 300 |
|---|
| 2025.12.03 | ₩37,454 | ₩37,585 | ₩37,454 | ₩37,585 | +0.35% | 700 |
|---|
| 2025.12.02 | ₩37,293 | ₩37,523 | ₩37,293 | ₩37,523 | +0.62% | 900 |
|---|
| 2025.12.01 | ₩37,105 | ₩37,266 | ₩37,105 | ₩37,178 | +0.20% | 1.5천 |
|---|
| 2025.11.28 | ₩37,312 | ₩37,312 | ₩37,312 | ₩37,312 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,078 | ₩37,078 | ₩37,077 | ₩37,077 | -0.00% | 300 |
|---|
| 2025.11.25 | ₩36,355 | ₩36,710 | ₩36,355 | ₩36,710 | +0.98% | 1.9천 |
|---|
| 2025.11.24 | ₩36,207 | ₩36,545 | ₩36,207 | ₩36,545 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩35,135 | ₩35,671 | ₩35,135 | ₩35,523 | +1.10% | 2천 |
|---|
| 2025.11.20 | ₩37,078 | ₩37,078 | ₩35,226 | ₩35,226 | -4.99% | 4.6천 |
|---|
| 2025.11.19 | ₩36,114 | ₩36,217 | ₩35,993 | ₩36,217 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩35,698 | ₩36,154 | ₩35,698 | ₩36,040 | +0.96% | 700 |
|---|
| 2025.11.17 | ₩36,717 | ₩36,730 | ₩36,503 | ₩36,503 | -0.58% | 1.4천 |
|---|
| 2025.11.14 | ₩36,690 | ₩37,186 | ₩36,690 | ₩36,877 | +0.51% | 2.9천 |
|---|
| 2025.11.13 | ₩37,480 | ₩37,480 | ₩36,810 | ₩36,857 | -1.66% | 3.5천 |
|---|
| 2025.11.12 | ₩37,798 | ₩37,798 | ₩37,798 | ₩37,798 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,588 | ₩37,856 | ₩37,561 | ₩37,841 | +0.67% | 2.1천 |
|---|
| 2025.11.10 | ₩37,547 | ₩38,015 | ₩37,547 | ₩38,015 | +1.25% | 1.4천 |
|---|
| 2025.11.07 | ₩36,810 | ₩37,128 | ₩36,690 | ₩37,128 | +0.86% | 300 |
|---|
| 2025.11.06 | ₩37,212 | ₩37,246 | ₩37,212 | ₩37,246 | +0.09% | 300 |
|---|
| 2025.11.05 | ₩38,204 | ₩38,204 | ₩38,020 | ₩38,020 | -0.48% | 300 |
|---|
| 2025.11.04 | ₩38,124 | ₩38,124 | ₩37,719 | ₩37,719 | -1.06% | 1천 |
|---|
| 2025.11.03 | ₩38,526 | ₩39,048 | ₩38,526 | ₩38,572 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩38,420 | ₩38,420 | ₩38,420 | ₩38,420 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,526 | ₩38,526 | ₩38,232 | ₩38,232 | -0.76% | 1천 |
|---|
| 2025.10.29 | ₩38,941 | ₩38,941 | ₩38,916 | ₩38,916 | -0.07% | 200 |
|---|
| 2025.10.28 | ₩38,499 | ₩38,783 | ₩38,499 | ₩38,783 | +0.74% | 2.2천 |
|---|
| 2025.10.27 | ₩38,405 | ₩38,405 | ₩38,405 | ₩38,405 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,614 | ₩37,668 | ₩37,561 | ₩37,561 | -0.14% | 4.1천 |
|---|
| 2025.10.23 | ₩36,810 | ₩37,104 | ₩36,810 | ₩37,104 | +0.80% | 100 |
|---|
| 2025.10.22 | ₩36,998 | ₩36,998 | ₩36,355 | ₩36,650 | -0.94% | 1.1천 |
|---|
| 2025.10.21 | ₩37,065 | ₩37,180 | ₩37,065 | ₩37,180 | +0.31% | 400 |
|---|
| 2025.10.20 | ₩37,199 | ₩37,199 | ₩37,188 | ₩37,188 | -0.03% | 100 |
|---|
| 2025.10.17 | ₩36,328 | ₩36,579 | ₩36,194 | ₩36,579 | +0.69% | 1.6천 |
|---|
| 2025.10.16 | ₩36,703 | ₩36,730 | ₩36,033 | ₩36,231 | -1.29% | 2.2천 |
|---|
| 2025.10.15 | ₩36,757 | ₩36,757 | ₩36,341 | ₩36,388 | -1.00% | 600 |
|---|
| 2025.10.14 | ₩36,033 | ₩36,111 | ₩35,953 | ₩36,111 | +0.22% | 600 |
|---|
| 2025.10.13 | ₩36,462 | ₩36,489 | ₩36,462 | ₩36,487 | +0.07% | 500 |
|---|
| 2025.10.10 | ₩38,204 | ₩38,204 | ₩35,340 | ₩35,340 | -7.50% | 200 |
|---|