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 | ₩45,404 | ₩45,511 | ₩45,391 | ₩45,394 | -0.02% | 3천 |
| 2026.10.08 | ₩44,722 | ₩45,094 | ₩44,722 | ₩45,094 | +0.83% | 100 |
| 2026.10.07 | ₩46,033 | ₩46,033 | ₩46,021 | ₩46,021 | -0.03% | 400 |
| 2026.10.06 | ₩46,167 | ₩46,167 | ₩46,167 | ₩46,167 | 0.00% | 100 |
| 2026.10.05 | ₩45,828 | ₩45,828 | ₩45,828 | ₩45,828 | 0.00% | 100 |
| 2026.10.02 | ₩45,324 | ₩45,363 | ₩45,283 | ₩45,283 | -0.09% | 1.9천 |
| 2026.10.01 | ₩44,632 | ₩44,632 | ₩44,632 | ₩44,632 | 0.00% | 100 |
| 2026.09.30 | ₩44,521 | ₩44,521 | ₩44,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,521 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,311 | ₩44,311 | ₩44,311 | ₩44,311 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩44,575 | ₩44,575 | ₩43,933 | ₩44,218 | -0.80% | 1천 |
|---|
| 2026.09.25 | ₩44,869 | ₩44,869 | ₩44,842 | ₩44,842 | -0.06% | 200 |
|---|
| 2026.09.24 | ₩44,587 | ₩44,587 | ₩44,587 | ₩44,587 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,508 | ₩44,551 | ₩44,481 | ₩44,551 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩44,976 | ₩45,016 | ₩44,976 | ₩45,016 | +0.09% | 600 |
|---|
| 2026.09.21 | ₩43,184 | ₩44,709 | ₩43,184 | ₩44,521 | +3.10% | 4.3천 |
|---|
| 2026.09.18 | ₩41,953 | ₩42,475 | ₩41,953 | ₩42,475 | +1.24% | 9.6천 |
|---|
| 2026.09.17 | ₩42,108 | ₩42,108 | ₩42,108 | ₩42,108 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩41,311 | ₩41,471 | ₩40,837 | ₩40,837 | -1.15% | 200 |
|---|
| 2026.09.15 | ₩40,883 | ₩40,883 | ₩40,802 | ₩40,834 | -0.12% | 300 |
|---|
| 2026.09.14 | ₩40,816 | ₩41,372 | ₩40,816 | ₩41,372 | +1.36% | 1.6천 |
|---|
| 2026.09.11 | ₩41,981 | ₩42,087 | ₩41,946 | ₩41,946 | -0.08% | 1.4천 |
|---|
| 2026.09.10 | ₩41,458 | ₩41,658 | ₩41,305 | ₩41,305 | -0.37% | 4.4천 |
|---|
| 2026.09.09 | ₩42,260 | ₩42,260 | ₩42,020 | ₩42,069 | -0.45% | 500 |
|---|
| 2026.09.08 | ₩42,461 | ₩42,501 | ₩42,247 | ₩42,277 | -0.43% | 1만 |
|---|
| 2026.09.04 | ₩42,287 | ₩42,434 | ₩42,260 | ₩42,434 | +0.35% | 400 |
|---|
| 2026.09.03 | ₩41,752 | ₩42,327 | ₩41,672 | ₩42,251 | +1.20% | 2.1천 |
|---|
| 2026.09.02 | ₩41,284 | ₩41,471 | ₩41,230 | ₩41,450 | +0.40% | 2천 |
|---|
| 2026.09.01 | ₩41,458 | ₩41,551 | ₩41,284 | ₩41,323 | -0.33% | 1.8천 |
|---|
| 2026.08.31 | ₩41,806 | ₩42,025 | ₩41,806 | ₩42,025 | +0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩42,274 | ₩42,274 | ₩41,982 | ₩41,982 | -0.69% | 100 |
|---|
| 2026.08.27 | ₩42,281 | ₩42,281 | ₩42,281 | ₩42,281 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,688 | ₩41,688 | ₩41,688 | ₩41,688 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,592 | ₩41,672 | ₩41,551 | ₩41,672 | +0.19% | 300 |
|---|
| 2026.08.24 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,830 | ₩41,830 | ₩41,830 | ₩41,830 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,859 | ₩41,939 | ₩41,658 | ₩41,677 | -0.43% | 6.6천 |
|---|
| 2026.08.19 | ₩42,046 | ₩42,080 | ₩41,967 | ₩41,967 | -0.19% | 4.9천 |
|---|
| 2026.08.18 | ₩42,072 | ₩42,072 | ₩42,072 | ₩42,072 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,849 | ₩42,849 | ₩42,778 | ₩42,778 | -0.17% | 2.6천 |
|---|
| 2026.08.14 | ₩42,808 | ₩42,808 | ₩42,808 | ₩42,808 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,876 | ₩42,876 | ₩42,876 | ₩42,876 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,582 | ₩42,582 | ₩42,440 | ₩42,440 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩42,367 | ₩42,367 | ₩42,161 | ₩42,161 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩42,528 | ₩42,528 | ₩42,331 | ₩42,331 | -0.46% | 5천 |
|---|
| 2026.08.07 | ₩42,287 | ₩42,504 | ₩42,287 | ₩42,504 | +0.51% | 100 |
|---|
| 2026.08.06 | ₩42,140 | ₩42,140 | ₩42,087 | ₩42,093 | -0.11% | 1천 |
|---|
| 2026.08.05 | ₩42,454 | ₩42,454 | ₩42,268 | ₩42,268 | -0.44% | 1천 |
|---|
| 2026.08.04 | ₩42,207 | ₩42,536 | ₩42,207 | ₩42,536 | +0.78% | 2.1천 |
|---|
| 2026.08.03 | ₩40,642 | ₩41,257 | ₩40,642 | ₩41,216 | +1.41% | 2.6천 |
|---|
| 2026.07.31 | ₩40,722 | ₩40,722 | ₩40,623 | ₩40,623 | -0.24% | 500 |
|---|
| 2026.07.30 | ₩40,361 | ₩40,361 | ₩40,355 | ₩40,355 | -0.01% | 200 |
|---|
| 2026.07.29 | ₩39,357 | ₩39,357 | ₩38,983 | ₩38,983 | -0.95% | 4.2천 |
|---|
| 2026.07.28 | ₩39,612 | ₩39,933 | ₩39,612 | ₩39,778 | +0.42% | 1.7천 |
|---|
| 2026.07.27 | ₩40,115 | ₩40,115 | ₩40,115 | ₩40,115 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,267 | ₩40,267 | ₩40,227 | ₩40,227 | -0.10% | 1.1천 |
|---|
| 2026.07.23 | ₩40,675 | ₩40,675 | ₩40,675 | ₩40,675 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,311 | ₩41,379 | ₩41,311 | ₩41,379 | +0.17% | 200 |
|---|
| 2026.07.21 | ₩41,545 | ₩41,545 | ₩41,545 | ₩41,545 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,877 | ₩40,877 | ₩40,877 | ₩40,877 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,548 | ₩40,911 | ₩40,548 | ₩40,911 | +0.89% | 100 |
|---|
| 2026.07.16 | ₩41,374 | ₩41,374 | ₩41,374 | ₩41,374 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,939 | ₩41,939 | ₩41,919 | ₩41,919 | -0.05% | 100 |
|---|
| 2026.07.14 | ₩42,029 | ₩42,029 | ₩42,029 | ₩42,029 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,697 | ₩41,697 | ₩41,697 | ₩41,697 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,260 | ₩42,260 | ₩42,260 | ₩42,260 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,161 | ₩42,161 | ₩42,161 | ₩42,161 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,685 | ₩41,685 | ₩41,685 | ₩41,685 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,765 | ₩41,779 | ₩41,511 | ₩41,577 | -0.45% | 1천 |
|---|
| 2026.07.06 | ₩42,085 | ₩42,085 | ₩42,085 | ₩42,085 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,745 | ₩41,745 | ₩41,745 | ₩41,745 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,287 | ₩42,287 | ₩42,234 | ₩42,234 | -0.13% | 100 |
|---|
| 2026.06.30 | ₩42,706 | ₩42,706 | ₩42,706 | ₩42,706 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,175 | ₩42,175 | ₩42,175 | ₩42,175 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,565 | ₩41,565 | ₩41,565 | ₩41,565 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,811 | ₩41,811 | ₩41,811 | ₩41,811 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,779 | ₩41,800 | ₩41,779 | ₩41,800 | +0.05% | 800 |
|---|
| 2026.06.22 | ₩42,755 | ₩42,846 | ₩42,755 | ₩42,846 | +0.21% | 100 |
|---|
| 2026.06.18 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,133 | ₩42,133 | ₩42,133 | ₩42,133 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,103 | ₩43,130 | ₩42,504 | ₩42,504 | -1.39% | 700 |
|---|
| 2026.06.15 | ₩42,996 | ₩43,073 | ₩42,996 | ₩43,073 | +0.18% | 700 |
|---|
| 2026.06.12 | ₩41,886 | ₩42,033 | ₩41,886 | ₩42,033 | +0.35% | 1.1천 |
|---|
| 2026.06.11 | ₩41,297 | ₩41,794 | ₩41,190 | ₩41,794 | +1.20% | 1.9만 |
|---|
| 2026.06.10 | ₩41,418 | ₩41,418 | ₩40,576 | ₩40,576 | -2.03% | 400 |
|---|
| 2026.06.09 | ₩40,963 | ₩41,245 | ₩40,883 | ₩41,245 | +0.69% | 800 |
|---|
| 2026.06.08 | ₩41,699 | ₩41,859 | ₩41,699 | ₩41,709 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩43,331 | ₩43,331 | ₩41,173 | ₩41,173 | -4.98% | 2.5천 |
|---|
| 2026.06.04 | ₩43,679 | ₩44,160 | ₩43,679 | ₩44,050 | +0.85% | 3천 |
|---|
| 2026.06.03 | ₩44,355 | ₩44,355 | ₩44,355 | ₩44,355 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,361 | ₩44,519 | ₩44,361 | ₩44,519 | +0.36% | 700 |
|---|
| 2026.06.01 | ₩44,254 | ₩44,254 | ₩44,204 | ₩44,204 | -0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩43,878 | ₩43,878 | ₩43,878 | ₩43,878 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,498 | ₩43,648 | ₩43,498 | ₩43,648 | +0.34% | 600 |
|---|
| 2026.05.27 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,214 | ₩43,214 | ₩43,214 | ₩43,214 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,354 | ₩42,354 | ₩42,278 | ₩42,278 | -0.18% | 100 |
|---|
| 2026.05.21 | ₩41,939 | ₩42,040 | ₩41,939 | ₩42,040 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩41,878 | ₩41,878 | ₩41,878 | ₩41,878 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,995 | ₩40,995 | ₩40,995 | ₩40,995 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,444 | ₩41,444 | ₩41,070 | ₩41,328 | -0.28% | 500 |
|---|
| 2026.05.15 | ₩41,498 | ₩41,609 | ₩41,498 | ₩41,609 | +0.27% | 1.7천 |
|---|
| 2026.05.14 | ₩42,274 | ₩42,507 | ₩42,274 | ₩42,507 | +0.55% | 300 |
|---|
| 2026.05.13 | ₩42,113 | ₩42,174 | ₩42,081 | ₩42,081 | -0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩40,575 | ₩41,493 | ₩40,575 | ₩41,493 | +2.26% | 1.5만 |
|---|
| 2026.05.11 | ₩42,033 | ₩42,033 | ₩42,033 | ₩42,033 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩41,638 | ₩41,848 | ₩41,538 | ₩41,848 | +0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩40,374 | ₩40,454 | ₩40,374 | ₩40,454 | +0.20% | 2.9천 |
|---|
| 2026.05.06 | ₩40,274 | ₩40,532 | ₩40,274 | ₩40,532 | +0.64% | 300 |
|---|
| 2026.05.05 | ₩39,197 | ₩39,465 | ₩39,197 | ₩39,352 | +0.40% | 8.9천 |
|---|
| 2026.05.04 | ₩38,555 | ₩38,623 | ₩38,528 | ₩38,623 | +0.18% | 200 |
|---|
| 2026.05.01 | ₩38,662 | ₩38,782 | ₩38,662 | ₩38,709 | +0.12% | 1.8천 |
|---|
| 2026.04.30 | ₩37,886 | ₩38,194 | ₩37,846 | ₩38,171 | +0.75% | 2.4천 |
|---|
| 2026.04.29 | ₩37,525 | ₩37,749 | ₩37,525 | ₩37,749 | +0.60% | 2.1천 |
|---|
| 2026.04.28 | ₩37,351 | ₩37,503 | ₩37,351 | ₩37,503 | +0.41% | 100 |
|---|
| 2026.04.27 | ₩37,752 | ₩37,879 | ₩37,752 | ₩37,879 | +0.34% | 900 |
|---|
| 2026.04.24 | ₩37,458 | ₩37,890 | ₩37,458 | ₩37,890 | +1.15% | 400 |
|---|
| 2026.04.23 | ₩37,043 | ₩37,123 | ₩37,003 | ₩37,123 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩37,083 | ₩37,305 | ₩37,083 | ₩37,305 | +0.60% | 200 |
|---|
| 2026.04.21 | ₩36,802 | ₩36,802 | ₩36,661 | ₩36,661 | -0.39% | 200 |
|---|
| 2026.04.20 | ₩36,812 | ₩36,812 | ₩36,812 | ₩36,812 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩36,936 | ₩37,010 | ₩36,936 | ₩36,966 | +0.08% | 800 |
|---|
| 2026.04.16 | ₩36,441 | ₩36,564 | ₩36,214 | ₩36,564 | +0.34% | 400 |
|---|
| 2026.04.15 | ₩35,893 | ₩36,428 | ₩35,893 | ₩36,428 | +1.49% | 300 |
|---|
| 2026.04.14 | ₩35,612 | ₩35,935 | ₩35,612 | ₩35,935 | +0.91% | 300 |
|---|
| 2026.04.13 | ₩34,876 | ₩35,347 | ₩34,876 | ₩35,347 | +1.35% | 3.3천 |
|---|
| 2026.04.10 | ₩35,050 | ₩35,050 | ₩34,929 | ₩35,023 | -0.08% | 600 |
|---|
| 2026.04.09 | ₩34,608 | ₩34,982 | ₩34,608 | ₩34,982 | +1.08% | 1천 |
|---|
| 2026.04.08 | ₩34,782 | ₩35,143 | ₩34,528 | ₩34,669 | -0.33% | 6.6천 |
|---|
| 2026.04.07 | ₩33,284 | ₩33,699 | ₩33,271 | ₩33,676 | +1.18% | 1.5만 |
|---|
| 2026.04.06 | ₩33,792 | ₩33,792 | ₩33,645 | ₩33,683 | -0.32% | 6천 |
|---|
| 2026.04.02 | ₩33,150 | ₩33,541 | ₩33,150 | ₩33,541 | +1.18% | 2.5천 |
|---|
| 2026.04.01 | ₩33,404 | ₩33,525 | ₩33,404 | ₩33,522 | +0.35% | 500 |
|---|
| 2026.03.31 | ₩32,495 | ₩33,154 | ₩32,374 | ₩33,154 | +2.03% | 1.3천 |
|---|
| 2026.03.30 | ₩32,174 | ₩32,267 | ₩31,746 | ₩31,889 | -0.89% | 4.1천 |
|---|
| 2026.03.27 | ₩32,682 | ₩32,682 | ₩32,151 | ₩32,151 | -1.63% | 1천 |
|---|
| 2026.03.26 | ₩33,311 | ₩33,685 | ₩32,988 | ₩32,988 | -0.97% | 4.9만 |
|---|
| 2026.03.25 | ₩34,140 | ₩34,314 | ₩33,913 | ₩34,008 | -0.39% | 2.6만 |
|---|
| 2026.03.24 | ₩33,752 | ₩33,819 | ₩33,592 | ₩33,696 | -0.17% | 2.3천 |
|---|
| 2026.03.23 | ₩34,448 | ₩34,495 | ₩33,926 | ₩34,056 | -1.14% | 1천 |
|---|
| 2026.03.20 | ₩33,846 | ₩33,886 | ₩33,564 | ₩33,564 | -0.83% | 400 |
|---|
| 2026.03.19 | ₩34,154 | ₩34,429 | ₩34,127 | ₩34,429 | +0.81% | 3만 |
|---|
| 2026.03.18 | ₩35,291 | ₩35,291 | ₩34,566 | ₩34,566 | -2.05% | 1.1천 |
|---|
| 2026.03.17 | ₩35,358 | ₩35,398 | ₩35,264 | ₩35,280 | -0.22% | 1.1천 |
|---|
| 2026.03.16 | ₩35,130 | ₩35,264 | ₩35,036 | ₩35,036 | -0.27% | 700 |
|---|
| 2026.03.13 | ₩35,170 | ₩35,237 | ₩34,461 | ₩34,578 | -1.69% | 1.5천 |
|---|
| 2026.03.12 | ₩35,117 | ₩35,143 | ₩34,813 | ₩34,813 | -0.86% | 1천 |
|---|
| 2026.03.11 | ₩35,893 | ₩35,973 | ₩35,451 | ₩35,699 | -0.54% | 3.6만 |
|---|
| 2026.03.10 | ₩35,585 | ₩35,946 | ₩35,518 | ₩35,695 | +0.31% | 3.2만 |
|---|
| 2026.03.09 | ₩35,630 | ₩35,630 | ₩35,630 | ₩35,630 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩35,317 | ₩35,317 | ₩35,074 | ₩35,074 | -0.69% | 200 |
|---|
| 2026.03.05 | ₩35,518 | ₩35,705 | ₩35,383 | ₩35,705 | +0.53% | 600 |
|---|
| 2026.03.04 | ₩35,665 | ₩35,960 | ₩35,665 | ₩35,879 | +0.60% | 2.5만 |
|---|
| 2026.03.03 | ₩34,822 | ₩35,384 | ₩34,642 | ₩35,194 | +1.07% | 5.5천 |
|---|
| 2026.03.02 | ₩35,384 | ₩36,441 | ₩35,384 | ₩35,707 | +0.91% | 9.2만 |
|---|
| 2026.02.27 | ₩35,465 | ₩35,610 | ₩35,465 | ₩35,610 | +0.41% | 100 |
|---|
| 2026.02.26 | ₩35,893 | ₩35,919 | ₩35,724 | ₩35,724 | -0.47% | 200 |
|---|
| 2026.02.25 | ₩35,960 | ₩36,255 | ₩35,960 | ₩36,255 | +0.82% | 300 |
|---|
| 2026.02.24 | ₩35,371 | ₩35,759 | ₩35,371 | ₩35,630 | +0.73% | 3.5천 |
|---|
| 2026.02.23 | ₩35,358 | ₩35,358 | ₩35,050 | ₩35,113 | -0.69% | 1천 |
|---|
| 2026.02.20 | ₩35,291 | ₩35,705 | ₩35,291 | ₩35,687 | +1.12% | 1.3천 |
|---|
| 2026.02.19 | ₩35,224 | ₩35,296 | ₩35,224 | ₩35,296 | +0.21% | 100 |
|---|
| 2026.02.18 | ₩35,344 | ₩35,531 | ₩35,344 | ₩35,493 | +0.42% | 300 |
|---|
| 2026.02.17 | ₩34,983 | ₩35,137 | ₩34,849 | ₩35,137 | +0.44% | 300 |
|---|
| 2026.02.13 | ₩35,277 | ₩35,444 | ₩35,205 | ₩35,205 | -0.20% | 700 |
|---|
| 2026.02.12 | ₩36,160 | ₩36,160 | ₩35,138 | ₩35,138 | -2.83% | 1.3천 |
|---|
| 2026.02.11 | ₩35,886 | ₩36,087 | ₩35,886 | ₩36,087 | +0.56% | 300 |
|---|
| 2026.02.10 | ₩36,053 | ₩36,053 | ₩35,938 | ₩35,938 | -0.32% | 200 |
|---|
| 2026.02.09 | ₩35,612 | ₩36,261 | ₩35,612 | ₩36,222 | +1.71% | 4.5천 |
|---|
| 2026.02.06 | ₩35,439 | ₩35,906 | ₩33,739 | ₩35,869 | +1.21% | 9.6만 |
|---|
| 2026.02.05 | ₩35,143 | ₩35,465 | ₩34,756 | ₩34,911 | -0.66% | 7만 |
|---|
| 2026.02.04 | ₩37,418 | ₩37,418 | ₩35,317 | ₩35,624 | -4.79% | 3.2천 |
|---|
| 2026.02.03 | ₩36,583 | ₩36,583 | ₩36,583 | ₩36,583 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,966 | ₩37,966 | ₩37,551 | ₩37,551 | -1.09% | 1만 |
|---|
| 2026.01.30 | ₩37,122 | ₩37,122 | ₩37,122 | ₩37,122 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,622 | ₩38,622 | ₩37,378 | ₩37,955 | -1.72% | 400 |
|---|
| 2026.01.28 | ₩38,364 | ₩38,364 | ₩38,364 | ₩38,364 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,104 | ₩38,104 | ₩38,104 | ₩38,104 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩37,535 | ₩37,535 | ₩37,535 | ₩37,535 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩37,164 | ₩37,283 | ₩37,164 | ₩37,283 | +0.32% | 500 |
|---|
| 2026.01.22 | ₩36,816 | ₩37,024 | ₩36,816 | ₩37,024 | +0.57% | 200 |
|---|
| 2026.01.21 | ₩36,200 | ₩36,600 | ₩36,040 | ₩36,600 | +1.10% | 300 |
|---|
| 2026.01.20 | ₩35,795 | ₩35,795 | ₩35,795 | ₩35,795 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩37,204 | ₩37,216 | ₩36,963 | ₩37,216 | +0.03% | 900 |
|---|
| 2026.01.15 | ₩37,659 | ₩37,679 | ₩37,197 | ₩37,197 | -1.23% | 1.3천 |
|---|
| 2026.01.14 | ₩36,963 | ₩37,022 | ₩36,963 | ₩37,022 | +0.16% | 100 |
|---|
| 2026.01.13 | ₩37,511 | ₩37,637 | ₩37,511 | ₩37,637 | +0.34% | 300 |
|---|
| 2026.01.12 | ₩37,739 | ₩37,787 | ₩37,739 | ₩37,787 | +0.13% | 200 |
|---|
| 2026.01.09 | ₩37,759 | ₩37,759 | ₩37,759 | ₩37,759 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,030 | ₩37,103 | ₩37,030 | ₩37,103 | +0.20% | 400 |
|---|
| 2026.01.07 | ₩37,457 | ₩37,457 | ₩37,457 | ₩37,457 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,230 | ₩37,435 | ₩37,217 | ₩37,435 | +0.55% | 2.8천 |
|---|
| 2026.01.05 | ₩37,057 | ₩37,164 | ₩36,859 | ₩36,859 | -0.53% | 400 |
|---|
| 2026.01.02 | ₩36,722 | ₩36,722 | ₩36,384 | ₩36,384 | -0.92% | 400 |
|---|
| 2025.12.31 | ₩36,540 | ₩36,540 | ₩36,540 | ₩36,540 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩37,204 | ₩37,204 | ₩37,016 | ₩37,074 | -0.35% | 200 |
|---|
| 2025.12.29 | ₩37,123 | ₩37,224 | ₩37,123 | ₩37,224 | +0.27% | 200 |
|---|
| 2025.12.26 | ₩37,515 | ₩37,515 | ₩37,515 | ₩37,515 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,531 | ₩37,531 | ₩37,531 | ₩37,531 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,230 | ₩37,337 | ₩37,230 | ₩37,332 | +0.27% | 1천 |
|---|
| 2025.12.22 | ₩37,097 | ₩37,154 | ₩37,097 | ₩37,154 | +0.16% | 200 |
|---|
| 2025.12.19 | ₩36,802 | ₩36,917 | ₩36,802 | ₩36,917 | +0.31% | 600 |
|---|
| 2025.12.18 | ₩36,388 | ₩36,535 | ₩36,281 | ₩36,368 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩36,053 | ₩36,053 | ₩35,704 | ₩35,704 | -0.97% | 700 |
|---|
| 2025.12.16 | ₩36,417 | ₩36,606 | ₩36,294 | ₩36,606 | +0.52% | 900 |
|---|
| 2025.12.15 | ₩36,535 | ₩36,535 | ₩36,508 | ₩36,511 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩36,709 | ₩36,829 | ₩36,658 | ₩36,658 | -0.14% | 400 |
|---|
| 2025.12.11 | ₩37,364 | ₩37,609 | ₩37,364 | ₩37,609 | +0.66% | 400 |
|---|
| 2025.12.10 | ₩37,828 | ₩37,828 | ₩37,828 | ₩37,828 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,633 | ₩37,633 | ₩37,633 | ₩37,633 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩37,530 | ₩37,530 | ₩37,530 | ₩37,530 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,538 | ₩37,650 | ₩37,538 | ₩37,650 | +0.30% | 100 |
|---|
| 2025.12.04 | ₩37,431 | ₩37,448 | ₩37,364 | ₩37,448 | +0.05% | 300 |
|---|
| 2025.12.03 | ₩37,391 | ₩37,522 | ₩37,391 | ₩37,522 | +0.35% | 700 |
|---|
| 2025.12.02 | ₩37,230 | ₩37,461 | ₩37,230 | ₩37,461 | +0.62% | 900 |
|---|
| 2025.12.01 | ₩37,043 | ₩37,204 | ₩37,043 | ₩37,115 | +0.20% | 1.5천 |
|---|
| 2025.11.28 | ₩37,249 | ₩37,249 | ₩37,249 | ₩37,249 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,016 | ₩37,016 | ₩37,015 | ₩37,015 | -0.00% | 300 |
|---|
| 2025.11.25 | ₩36,294 | ₩36,648 | ₩36,294 | ₩36,648 | +0.98% | 1.9천 |
|---|
| 2025.11.24 | ₩36,147 | ₩36,484 | ₩36,147 | ₩36,484 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩35,077 | ₩35,612 | ₩35,077 | ₩35,463 | +1.10% | 2천 |
|---|
| 2025.11.20 | ₩37,016 | ₩37,016 | ₩35,168 | ₩35,168 | -4.99% | 4.6천 |
|---|
| 2025.11.19 | ₩36,053 | ₩36,156 | ₩35,933 | ₩36,156 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩35,638 | ₩36,093 | ₩35,638 | ₩35,980 | +0.96% | 700 |
|---|
| 2025.11.17 | ₩36,655 | ₩36,669 | ₩36,442 | ₩36,442 | -0.58% | 1.4천 |
|---|
| 2025.11.14 | ₩36,628 | ₩37,123 | ₩36,628 | ₩36,816 | +0.51% | 2.9천 |
|---|
| 2025.11.13 | ₩37,418 | ₩37,418 | ₩36,749 | ₩36,796 | -1.66% | 3.5천 |
|---|
| 2025.11.12 | ₩37,735 | ₩37,735 | ₩37,735 | ₩37,735 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,525 | ₩37,792 | ₩37,498 | ₩37,778 | +0.67% | 2.1천 |
|---|
| 2025.11.10 | ₩37,485 | ₩37,951 | ₩37,485 | ₩37,951 | +1.25% | 1.4천 |
|---|
| 2025.11.07 | ₩36,749 | ₩37,066 | ₩36,628 | ₩37,066 | +0.86% | 300 |
|---|
| 2025.11.06 | ₩37,150 | ₩37,184 | ₩37,150 | ₩37,184 | +0.09% | 300 |
|---|
| 2025.11.05 | ₩38,140 | ₩38,140 | ₩37,957 | ₩37,957 | -0.48% | 300 |
|---|
| 2025.11.04 | ₩38,060 | ₩38,060 | ₩37,656 | ₩37,656 | -1.06% | 1천 |
|---|
| 2025.11.03 | ₩38,461 | ₩38,983 | ₩38,461 | ₩38,508 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,461 | ₩38,461 | ₩38,168 | ₩38,168 | -0.76% | 1천 |
|---|
| 2025.10.29 | ₩38,876 | ₩38,876 | ₩38,850 | ₩38,850 | -0.07% | 200 |
|---|
| 2025.10.28 | ₩38,434 | ₩38,718 | ₩38,434 | ₩38,718 | +0.74% | 2.2천 |
|---|
| 2025.10.27 | ₩38,341 | ₩38,341 | ₩38,341 | ₩38,341 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,551 | ₩37,605 | ₩37,498 | ₩37,498 | -0.14% | 4.1천 |
|---|
| 2025.10.23 | ₩36,749 | ₩37,042 | ₩36,749 | ₩37,042 | +0.80% | 100 |
|---|
| 2025.10.22 | ₩36,936 | ₩36,936 | ₩36,294 | ₩36,588 | -0.94% | 1.1천 |
|---|
| 2025.10.21 | ₩37,003 | ₩37,118 | ₩37,003 | ₩37,118 | +0.31% | 400 |
|---|
| 2025.10.20 | ₩37,137 | ₩37,137 | ₩37,126 | ₩37,126 | -0.03% | 100 |
|---|
| 2025.10.17 | ₩36,267 | ₩36,517 | ₩36,133 | ₩36,517 | +0.69% | 1.6천 |
|---|
| 2025.10.16 | ₩36,642 | ₩36,669 | ₩35,973 | ₩36,171 | -1.29% | 2.2천 |
|---|
| 2025.10.15 | ₩36,695 | ₩36,695 | ₩36,281 | ₩36,327 | -1.00% | 600 |
|---|
| 2025.10.14 | ₩35,973 | ₩36,050 | ₩35,893 | ₩36,050 | +0.22% | 600 |
|---|
| 2025.10.13 | ₩36,401 | ₩36,428 | ₩36,401 | ₩36,426 | +0.07% | 500 |
|---|
| 2025.10.10 | ₩38,140 | ₩38,140 | ₩35,281 | ₩35,281 | -7.50% | 200 |
|---|