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 | ₩45,350 | ₩45,457 | ₩45,337 | ₩45,339 | -0.02% | 3천 |
| 2026.10.08 | ₩44,668 | ₩45,040 | ₩44,668 | ₩45,040 | +0.83% | 100 |
| 2026.10.07 | ₩45,978 | ₩45,978 | ₩45,966 | ₩45,966 | -0.03% | 400 |
| 2026.10.06 | ₩46,112 | ₩46,112 | ₩46,112 | ₩46,112 | 0.00% | 100 |
| 2026.10.05 | ₩45,774 | ₩45,774 | ₩45,774 | ₩45,774 | 0.00% | 100 |
| 2026.10.02 | ₩45,270 | ₩45,309 | ₩45,228 | ₩45,228 | -0.09% | 1.9천 |
| 2026.10.01 | ₩44,579 | ₩44,579 | ₩44,579 | ₩44,579 | 0.00% | 100 |
| 2026.09.30 | ₩44,468 | ₩44,468 | ₩44,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,468 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,258 | ₩44,258 | ₩44,258 | ₩44,258 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩44,522 | ₩44,522 | ₩43,880 | ₩44,165 | -0.80% | 1천 |
|---|
| 2026.09.25 | ₩44,815 | ₩44,815 | ₩44,789 | ₩44,789 | -0.06% | 200 |
|---|
| 2026.09.24 | ₩44,534 | ₩44,534 | ₩44,534 | ₩44,534 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,455 | ₩44,497 | ₩44,428 | ₩44,497 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩44,922 | ₩44,962 | ₩44,922 | ₩44,962 | +0.09% | 600 |
|---|
| 2026.09.21 | ₩43,132 | ₩44,655 | ₩43,132 | ₩44,468 | +3.10% | 4.3천 |
|---|
| 2026.09.18 | ₩41,903 | ₩42,424 | ₩41,903 | ₩42,424 | +1.24% | 9.6천 |
|---|
| 2026.09.17 | ₩42,058 | ₩42,058 | ₩42,058 | ₩42,058 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩41,261 | ₩41,422 | ₩40,788 | ₩40,788 | -1.15% | 200 |
|---|
| 2026.09.15 | ₩40,834 | ₩40,834 | ₩40,753 | ₩40,786 | -0.12% | 300 |
|---|
| 2026.09.14 | ₩40,767 | ₩41,323 | ₩40,767 | ₩41,323 | +1.36% | 1.6천 |
|---|
| 2026.09.11 | ₩41,931 | ₩42,036 | ₩41,896 | ₩41,896 | -0.08% | 1.4천 |
|---|
| 2026.09.10 | ₩41,408 | ₩41,609 | ₩41,256 | ₩41,256 | -0.37% | 4.4천 |
|---|
| 2026.09.09 | ₩42,210 | ₩42,210 | ₩41,969 | ₩42,019 | -0.45% | 500 |
|---|
| 2026.09.08 | ₩42,410 | ₩42,450 | ₩42,197 | ₩42,226 | -0.43% | 1만 |
|---|
| 2026.09.04 | ₩42,237 | ₩42,384 | ₩42,210 | ₩42,384 | +0.35% | 400 |
|---|
| 2026.09.03 | ₩41,702 | ₩42,277 | ₩41,622 | ₩42,201 | +1.20% | 2.1천 |
|---|
| 2026.09.02 | ₩41,235 | ₩41,422 | ₩41,181 | ₩41,400 | +0.40% | 2천 |
|---|
| 2026.09.01 | ₩41,408 | ₩41,502 | ₩41,235 | ₩41,273 | -0.33% | 1.8천 |
|---|
| 2026.08.31 | ₩41,756 | ₩41,975 | ₩41,756 | ₩41,975 | +0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩42,223 | ₩42,223 | ₩41,932 | ₩41,932 | -0.69% | 100 |
|---|
| 2026.08.27 | ₩42,230 | ₩42,230 | ₩42,230 | ₩42,230 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,638 | ₩41,638 | ₩41,638 | ₩41,638 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,542 | ₩41,622 | ₩41,502 | ₩41,622 | +0.19% | 300 |
|---|
| 2026.08.24 | ₩41,384 | ₩41,384 | ₩41,384 | ₩41,384 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,780 | ₩41,780 | ₩41,780 | ₩41,780 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,809 | ₩41,889 | ₩41,609 | ₩41,627 | -0.43% | 6.6천 |
|---|
| 2026.08.19 | ₩41,996 | ₩42,030 | ₩41,917 | ₩41,917 | -0.19% | 4.9천 |
|---|
| 2026.08.18 | ₩42,022 | ₩42,022 | ₩42,022 | ₩42,022 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,798 | ₩42,798 | ₩42,727 | ₩42,727 | -0.17% | 2.6천 |
|---|
| 2026.08.14 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,825 | ₩42,825 | ₩42,825 | ₩42,825 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,531 | ₩42,531 | ₩42,389 | ₩42,389 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩42,317 | ₩42,317 | ₩42,111 | ₩42,111 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩42,477 | ₩42,477 | ₩42,281 | ₩42,281 | -0.46% | 5천 |
|---|
| 2026.08.07 | ₩42,237 | ₩42,453 | ₩42,237 | ₩42,453 | +0.51% | 100 |
|---|
| 2026.08.06 | ₩42,090 | ₩42,090 | ₩42,036 | ₩42,043 | -0.11% | 1천 |
|---|
| 2026.08.05 | ₩42,404 | ₩42,404 | ₩42,218 | ₩42,218 | -0.44% | 1천 |
|---|
| 2026.08.04 | ₩42,156 | ₩42,485 | ₩42,156 | ₩42,485 | +0.78% | 2.1천 |
|---|
| 2026.08.03 | ₩40,593 | ₩41,208 | ₩40,593 | ₩41,166 | +1.41% | 2.6천 |
|---|
| 2026.07.31 | ₩40,673 | ₩40,673 | ₩40,574 | ₩40,574 | -0.24% | 500 |
|---|
| 2026.07.30 | ₩40,313 | ₩40,313 | ₩40,307 | ₩40,307 | -0.01% | 200 |
|---|
| 2026.07.29 | ₩39,310 | ₩39,310 | ₩38,936 | ₩38,936 | -0.95% | 4.2천 |
|---|
| 2026.07.28 | ₩39,564 | ₩39,885 | ₩39,564 | ₩39,730 | +0.42% | 1.7천 |
|---|
| 2026.07.27 | ₩40,067 | ₩40,067 | ₩40,067 | ₩40,067 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,219 | ₩40,219 | ₩40,179 | ₩40,179 | -0.10% | 1.1천 |
|---|
| 2026.07.23 | ₩40,627 | ₩40,627 | ₩40,627 | ₩40,627 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,261 | ₩41,329 | ₩41,261 | ₩41,329 | +0.17% | 200 |
|---|
| 2026.07.21 | ₩41,495 | ₩41,495 | ₩41,495 | ₩41,495 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,828 | ₩40,828 | ₩40,828 | ₩40,828 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,500 | ₩40,862 | ₩40,500 | ₩40,862 | +0.89% | 100 |
|---|
| 2026.07.16 | ₩41,324 | ₩41,324 | ₩41,324 | ₩41,324 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,889 | ₩41,889 | ₩41,869 | ₩41,869 | -0.05% | 100 |
|---|
| 2026.07.14 | ₩41,979 | ₩41,979 | ₩41,979 | ₩41,979 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,647 | ₩41,647 | ₩41,647 | ₩41,647 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,210 | ₩42,210 | ₩42,210 | ₩42,210 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,111 | ₩42,111 | ₩42,111 | ₩42,111 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,635 | ₩41,635 | ₩41,635 | ₩41,635 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,716 | ₩41,729 | ₩41,462 | ₩41,527 | -0.45% | 1천 |
|---|
| 2026.07.06 | ₩42,035 | ₩42,035 | ₩42,035 | ₩42,035 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,695 | ₩41,695 | ₩41,695 | ₩41,695 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,237 | ₩42,237 | ₩42,183 | ₩42,183 | -0.13% | 100 |
|---|
| 2026.06.30 | ₩42,655 | ₩42,655 | ₩42,655 | ₩42,655 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,124 | ₩42,124 | ₩42,124 | ₩42,124 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,515 | ₩41,515 | ₩41,515 | ₩41,515 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,761 | ₩41,761 | ₩41,761 | ₩41,761 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,553 | ₩41,553 | ₩41,553 | ₩41,553 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,729 | ₩41,750 | ₩41,729 | ₩41,750 | +0.05% | 800 |
|---|
| 2026.06.22 | ₩42,704 | ₩42,795 | ₩42,704 | ₩42,795 | +0.21% | 100 |
|---|
| 2026.06.18 | ₩42,917 | ₩42,917 | ₩42,917 | ₩42,917 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,083 | ₩42,083 | ₩42,083 | ₩42,083 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,052 | ₩43,078 | ₩42,453 | ₩42,453 | -1.39% | 700 |
|---|
| 2026.06.15 | ₩42,945 | ₩43,021 | ₩42,945 | ₩43,021 | +0.18% | 700 |
|---|
| 2026.06.12 | ₩41,836 | ₩41,983 | ₩41,836 | ₩41,983 | +0.35% | 1.1천 |
|---|
| 2026.06.11 | ₩41,248 | ₩41,744 | ₩41,141 | ₩41,744 | +1.20% | 1.9만 |
|---|
| 2026.06.10 | ₩41,368 | ₩41,368 | ₩40,528 | ₩40,528 | -2.03% | 400 |
|---|
| 2026.06.09 | ₩40,914 | ₩41,196 | ₩40,834 | ₩41,196 | +0.69% | 800 |
|---|
| 2026.06.08 | ₩41,649 | ₩41,809 | ₩41,649 | ₩41,659 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩43,279 | ₩43,279 | ₩41,124 | ₩41,124 | -4.98% | 2.5천 |
|---|
| 2026.06.04 | ₩43,626 | ₩44,107 | ₩43,626 | ₩43,998 | +0.85% | 3천 |
|---|
| 2026.06.03 | ₩44,302 | ₩44,302 | ₩44,302 | ₩44,302 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,308 | ₩44,465 | ₩44,308 | ₩44,465 | +0.36% | 700 |
|---|
| 2026.06.01 | ₩44,201 | ₩44,201 | ₩44,151 | ₩44,151 | -0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩43,825 | ₩43,825 | ₩43,825 | ₩43,825 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,446 | ₩43,596 | ₩43,446 | ₩43,596 | +0.34% | 600 |
|---|
| 2026.05.27 | ₩43,112 | ₩43,112 | ₩43,112 | ₩43,112 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,303 | ₩42,303 | ₩42,227 | ₩42,227 | -0.18% | 100 |
|---|
| 2026.05.21 | ₩41,889 | ₩41,989 | ₩41,889 | ₩41,989 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩41,828 | ₩41,828 | ₩41,828 | ₩41,828 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,946 | ₩40,946 | ₩40,946 | ₩40,946 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,395 | ₩41,395 | ₩41,021 | ₩41,279 | -0.28% | 500 |
|---|
| 2026.05.15 | ₩41,448 | ₩41,559 | ₩41,448 | ₩41,559 | +0.27% | 1.7천 |
|---|
| 2026.05.14 | ₩42,223 | ₩42,456 | ₩42,223 | ₩42,456 | +0.55% | 300 |
|---|
| 2026.05.13 | ₩42,063 | ₩42,123 | ₩42,031 | ₩42,031 | -0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩40,526 | ₩41,443 | ₩40,526 | ₩41,443 | +2.26% | 1.5만 |
|---|
| 2026.05.11 | ₩41,983 | ₩41,983 | ₩41,983 | ₩41,983 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩41,589 | ₩41,798 | ₩41,488 | ₩41,798 | +0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩40,326 | ₩40,406 | ₩40,326 | ₩40,406 | +0.20% | 2.9천 |
|---|
| 2026.05.06 | ₩40,226 | ₩40,484 | ₩40,226 | ₩40,484 | +0.64% | 300 |
|---|
| 2026.05.05 | ₩39,150 | ₩39,417 | ₩39,150 | ₩39,305 | +0.40% | 8.9천 |
|---|
| 2026.05.04 | ₩38,509 | ₩38,577 | ₩38,482 | ₩38,577 | +0.18% | 200 |
|---|
| 2026.05.01 | ₩38,616 | ₩38,736 | ₩38,616 | ₩38,662 | +0.12% | 1.8천 |
|---|
| 2026.04.30 | ₩37,841 | ₩38,148 | ₩37,801 | ₩38,125 | +0.75% | 2.4천 |
|---|
| 2026.04.29 | ₩37,480 | ₩37,704 | ₩37,480 | ₩37,704 | +0.60% | 2.1천 |
|---|
| 2026.04.28 | ₩37,306 | ₩37,458 | ₩37,306 | ₩37,458 | +0.41% | 100 |
|---|
| 2026.04.27 | ₩37,707 | ₩37,834 | ₩37,707 | ₩37,834 | +0.34% | 900 |
|---|
| 2026.04.24 | ₩37,413 | ₩37,845 | ₩37,413 | ₩37,845 | +1.15% | 400 |
|---|
| 2026.04.23 | ₩36,999 | ₩37,079 | ₩36,959 | ₩37,079 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩37,039 | ₩37,261 | ₩37,039 | ₩37,261 | +0.60% | 200 |
|---|
| 2026.04.21 | ₩36,758 | ₩36,758 | ₩36,617 | ₩36,617 | -0.39% | 200 |
|---|
| 2026.04.20 | ₩36,768 | ₩36,768 | ₩36,768 | ₩36,768 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩36,892 | ₩36,965 | ₩36,892 | ₩36,921 | +0.08% | 800 |
|---|
| 2026.04.16 | ₩36,398 | ₩36,520 | ₩36,170 | ₩36,520 | +0.34% | 400 |
|---|
| 2026.04.15 | ₩35,850 | ₩36,384 | ₩35,850 | ₩36,384 | +1.49% | 300 |
|---|
| 2026.04.14 | ₩35,569 | ₩35,892 | ₩35,569 | ₩35,892 | +0.91% | 300 |
|---|
| 2026.04.13 | ₩34,834 | ₩35,305 | ₩34,834 | ₩35,305 | +1.35% | 3.3천 |
|---|
| 2026.04.10 | ₩35,008 | ₩35,008 | ₩34,888 | ₩34,981 | -0.08% | 600 |
|---|
| 2026.04.09 | ₩34,567 | ₩34,940 | ₩34,567 | ₩34,940 | +1.08% | 1천 |
|---|
| 2026.04.08 | ₩34,741 | ₩35,101 | ₩34,487 | ₩34,627 | -0.33% | 6.6천 |
|---|
| 2026.04.07 | ₩33,244 | ₩33,658 | ₩33,231 | ₩33,636 | +1.18% | 1.5만 |
|---|
| 2026.04.06 | ₩33,752 | ₩33,752 | ₩33,605 | ₩33,642 | -0.32% | 6천 |
|---|
| 2026.04.02 | ₩33,111 | ₩33,501 | ₩33,111 | ₩33,501 | +1.18% | 2.5천 |
|---|
| 2026.04.01 | ₩33,364 | ₩33,485 | ₩33,364 | ₩33,482 | +0.35% | 500 |
|---|
| 2026.03.31 | ₩32,456 | ₩33,115 | ₩32,336 | ₩33,115 | +2.03% | 1.3천 |
|---|
| 2026.03.30 | ₩32,135 | ₩32,229 | ₩31,708 | ₩31,851 | -0.89% | 4.1천 |
|---|
| 2026.03.27 | ₩32,643 | ₩32,643 | ₩32,112 | ₩32,112 | -1.63% | 1천 |
|---|
| 2026.03.26 | ₩33,271 | ₩33,645 | ₩32,949 | ₩32,949 | -0.97% | 4.9만 |
|---|
| 2026.03.25 | ₩34,099 | ₩34,273 | ₩33,872 | ₩33,967 | -0.39% | 2.6만 |
|---|
| 2026.03.24 | ₩33,712 | ₩33,779 | ₩33,551 | ₩33,656 | -0.17% | 2.3천 |
|---|
| 2026.03.23 | ₩34,407 | ₩34,453 | ₩33,886 | ₩34,015 | -1.14% | 1천 |
|---|
| 2026.03.20 | ₩33,805 | ₩33,845 | ₩33,523 | ₩33,523 | -0.83% | 400 |
|---|
| 2026.03.19 | ₩34,113 | ₩34,388 | ₩34,086 | ₩34,388 | +0.81% | 3만 |
|---|
| 2026.03.18 | ₩35,248 | ₩35,248 | ₩34,524 | ₩34,524 | -2.05% | 1.1천 |
|---|
| 2026.03.17 | ₩35,315 | ₩35,355 | ₩35,222 | ₩35,238 | -0.22% | 1.1천 |
|---|
| 2026.03.16 | ₩35,088 | ₩35,222 | ₩34,995 | ₩34,995 | -0.27% | 700 |
|---|
| 2026.03.13 | ₩35,128 | ₩35,195 | ₩34,420 | ₩34,536 | -1.69% | 1.5천 |
|---|
| 2026.03.12 | ₩35,075 | ₩35,101 | ₩34,771 | ₩34,771 | -0.86% | 1천 |
|---|
| 2026.03.11 | ₩35,850 | ₩35,930 | ₩35,409 | ₩35,656 | -0.54% | 3.6만 |
|---|
| 2026.03.10 | ₩35,542 | ₩35,903 | ₩35,476 | ₩35,652 | +0.31% | 3.2만 |
|---|
| 2026.03.09 | ₩35,588 | ₩35,588 | ₩35,588 | ₩35,588 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩35,275 | ₩35,275 | ₩35,032 | ₩35,032 | -0.69% | 200 |
|---|
| 2026.03.05 | ₩35,476 | ₩35,663 | ₩35,341 | ₩35,663 | +0.53% | 600 |
|---|
| 2026.03.04 | ₩35,623 | ₩35,917 | ₩35,623 | ₩35,836 | +0.60% | 2.5만 |
|---|
| 2026.03.03 | ₩34,781 | ₩35,342 | ₩34,600 | ₩35,152 | +1.07% | 5.5천 |
|---|
| 2026.03.02 | ₩35,342 | ₩36,398 | ₩35,342 | ₩35,664 | +0.91% | 9.2만 |
|---|
| 2026.02.27 | ₩35,422 | ₩35,568 | ₩35,422 | ₩35,568 | +0.41% | 100 |
|---|
| 2026.02.26 | ₩35,850 | ₩35,876 | ₩35,681 | ₩35,681 | -0.47% | 200 |
|---|
| 2026.02.25 | ₩35,917 | ₩36,212 | ₩35,917 | ₩36,212 | +0.82% | 300 |
|---|
| 2026.02.24 | ₩35,329 | ₩35,716 | ₩35,329 | ₩35,588 | +0.73% | 3.5천 |
|---|
| 2026.02.23 | ₩35,315 | ₩35,315 | ₩35,008 | ₩35,071 | -0.69% | 1천 |
|---|
| 2026.02.20 | ₩35,248 | ₩35,663 | ₩35,248 | ₩35,644 | +1.12% | 1.3천 |
|---|
| 2026.02.19 | ₩35,182 | ₩35,254 | ₩35,182 | ₩35,254 | +0.21% | 100 |
|---|
| 2026.02.18 | ₩35,302 | ₩35,489 | ₩35,302 | ₩35,450 | +0.42% | 300 |
|---|
| 2026.02.17 | ₩34,941 | ₩35,095 | ₩34,807 | ₩35,095 | +0.44% | 300 |
|---|
| 2026.02.13 | ₩35,235 | ₩35,402 | ₩35,163 | ₩35,163 | -0.20% | 700 |
|---|
| 2026.02.12 | ₩36,117 | ₩36,117 | ₩35,096 | ₩35,096 | -2.83% | 1.3천 |
|---|
| 2026.02.11 | ₩35,843 | ₩36,043 | ₩35,843 | ₩36,043 | +0.56% | 300 |
|---|
| 2026.02.10 | ₩36,010 | ₩36,010 | ₩35,895 | ₩35,895 | -0.32% | 200 |
|---|
| 2026.02.09 | ₩35,569 | ₩36,217 | ₩35,569 | ₩36,178 | +1.71% | 4.5천 |
|---|
| 2026.02.06 | ₩35,397 | ₩35,863 | ₩33,698 | ₩35,826 | +1.21% | 9.6만 |
|---|
| 2026.02.05 | ₩35,101 | ₩35,422 | ₩34,714 | ₩34,869 | -0.66% | 7만 |
|---|
| 2026.02.04 | ₩37,373 | ₩37,373 | ₩35,275 | ₩35,581 | -4.79% | 3.2천 |
|---|
| 2026.02.03 | ₩36,539 | ₩36,539 | ₩36,539 | ₩36,539 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,921 | ₩37,921 | ₩37,507 | ₩37,507 | -1.09% | 1만 |
|---|
| 2026.01.30 | ₩37,078 | ₩37,078 | ₩37,078 | ₩37,078 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,576 | ₩38,576 | ₩37,333 | ₩37,910 | -1.72% | 400 |
|---|
| 2026.01.28 | ₩38,318 | ₩38,318 | ₩38,318 | ₩38,318 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩37,491 | ₩37,491 | ₩37,491 | ₩37,491 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩37,119 | ₩37,238 | ₩37,119 | ₩37,238 | +0.32% | 500 |
|---|
| 2026.01.22 | ₩36,772 | ₩36,980 | ₩36,772 | ₩36,980 | +0.57% | 200 |
|---|
| 2026.01.21 | ₩36,157 | ₩36,557 | ₩35,997 | ₩36,557 | +1.10% | 300 |
|---|
| 2026.01.20 | ₩35,752 | ₩35,752 | ₩35,752 | ₩35,752 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩37,159 | ₩37,171 | ₩36,919 | ₩37,171 | +0.03% | 900 |
|---|
| 2026.01.15 | ₩37,613 | ₩37,634 | ₩37,152 | ₩37,152 | -1.23% | 1.3천 |
|---|
| 2026.01.14 | ₩36,919 | ₩36,977 | ₩36,919 | ₩36,977 | +0.16% | 100 |
|---|
| 2026.01.13 | ₩37,466 | ₩37,592 | ₩37,466 | ₩37,592 | +0.34% | 300 |
|---|
| 2026.01.12 | ₩37,694 | ₩37,742 | ₩37,694 | ₩37,742 | +0.13% | 200 |
|---|
| 2026.01.09 | ₩37,714 | ₩37,714 | ₩37,714 | ₩37,714 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,985 | ₩37,059 | ₩36,985 | ₩37,059 | +0.20% | 400 |
|---|
| 2026.01.07 | ₩37,412 | ₩37,412 | ₩37,412 | ₩37,412 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,186 | ₩37,390 | ₩37,173 | ₩37,390 | +0.55% | 2.8천 |
|---|
| 2026.01.05 | ₩37,012 | ₩37,119 | ₩36,814 | ₩36,814 | -0.53% | 400 |
|---|
| 2026.01.02 | ₩36,678 | ₩36,678 | ₩36,340 | ₩36,340 | -0.92% | 400 |
|---|
| 2025.12.31 | ₩36,496 | ₩36,496 | ₩36,496 | ₩36,496 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩37,159 | ₩37,159 | ₩36,972 | ₩37,030 | -0.35% | 200 |
|---|
| 2025.12.29 | ₩37,079 | ₩37,179 | ₩37,079 | ₩37,179 | +0.27% | 200 |
|---|
| 2025.12.26 | ₩37,470 | ₩37,470 | ₩37,470 | ₩37,470 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,487 | ₩37,487 | ₩37,487 | ₩37,487 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,186 | ₩37,293 | ₩37,186 | ₩37,287 | +0.27% | 1천 |
|---|
| 2025.12.22 | ₩37,052 | ₩37,110 | ₩37,052 | ₩37,110 | +0.16% | 200 |
|---|
| 2025.12.19 | ₩36,758 | ₩36,873 | ₩36,758 | ₩36,873 | +0.31% | 600 |
|---|
| 2025.12.18 | ₩36,344 | ₩36,491 | ₩36,237 | ₩36,324 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩36,010 | ₩36,010 | ₩35,661 | ₩35,661 | -0.97% | 700 |
|---|
| 2025.12.16 | ₩36,373 | ₩36,562 | ₩36,251 | ₩36,562 | +0.52% | 900 |
|---|
| 2025.12.15 | ₩36,491 | ₩36,491 | ₩36,464 | ₩36,467 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩36,665 | ₩36,785 | ₩36,614 | ₩36,614 | -0.14% | 400 |
|---|
| 2025.12.11 | ₩37,320 | ₩37,564 | ₩37,320 | ₩37,564 | +0.66% | 400 |
|---|
| 2025.12.10 | ₩37,783 | ₩37,783 | ₩37,783 | ₩37,783 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,588 | ₩37,588 | ₩37,588 | ₩37,588 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩37,485 | ₩37,485 | ₩37,485 | ₩37,485 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,493 | ₩37,605 | ₩37,493 | ₩37,605 | +0.30% | 100 |
|---|
| 2025.12.04 | ₩37,386 | ₩37,404 | ₩37,320 | ₩37,404 | +0.05% | 300 |
|---|
| 2025.12.03 | ₩37,346 | ₩37,477 | ₩37,346 | ₩37,477 | +0.35% | 700 |
|---|
| 2025.12.02 | ₩37,186 | ₩37,416 | ₩37,186 | ₩37,416 | +0.62% | 900 |
|---|
| 2025.12.01 | ₩36,999 | ₩37,159 | ₩36,999 | ₩37,071 | +0.20% | 1.5천 |
|---|
| 2025.11.28 | ₩37,205 | ₩37,205 | ₩37,205 | ₩37,205 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,972 | ₩36,972 | ₩36,971 | ₩36,971 | -0.00% | 300 |
|---|
| 2025.11.25 | ₩36,251 | ₩36,605 | ₩36,251 | ₩36,605 | +0.98% | 1.9천 |
|---|
| 2025.11.24 | ₩36,104 | ₩36,440 | ₩36,104 | ₩36,440 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩35,035 | ₩35,569 | ₩35,035 | ₩35,421 | +1.10% | 2천 |
|---|
| 2025.11.20 | ₩36,972 | ₩36,972 | ₩35,125 | ₩35,125 | -4.99% | 4.6천 |
|---|
| 2025.11.19 | ₩36,010 | ₩36,113 | ₩35,890 | ₩36,113 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩35,596 | ₩36,050 | ₩35,596 | ₩35,937 | +0.96% | 700 |
|---|
| 2025.11.17 | ₩36,611 | ₩36,625 | ₩36,399 | ₩36,399 | -0.58% | 1.4천 |
|---|
| 2025.11.14 | ₩36,585 | ₩37,079 | ₩36,585 | ₩36,772 | +0.51% | 2.9천 |
|---|
| 2025.11.13 | ₩37,373 | ₩37,373 | ₩36,705 | ₩36,752 | -1.66% | 3.5천 |
|---|
| 2025.11.12 | ₩37,690 | ₩37,690 | ₩37,690 | ₩37,690 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,480 | ₩37,747 | ₩37,453 | ₩37,732 | +0.67% | 2.1천 |
|---|
| 2025.11.10 | ₩37,440 | ₩37,906 | ₩37,440 | ₩37,906 | +1.25% | 1.4천 |
|---|
| 2025.11.07 | ₩36,705 | ₩37,022 | ₩36,585 | ₩37,022 | +0.86% | 300 |
|---|
| 2025.11.06 | ₩37,106 | ₩37,139 | ₩37,106 | ₩37,139 | +0.09% | 300 |
|---|
| 2025.11.05 | ₩38,094 | ₩38,094 | ₩37,911 | ₩37,911 | -0.48% | 300 |
|---|
| 2025.11.04 | ₩38,014 | ₩38,014 | ₩37,611 | ₩37,611 | -1.06% | 1천 |
|---|
| 2025.11.03 | ₩38,415 | ₩38,936 | ₩38,415 | ₩38,462 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩38,310 | ₩38,310 | ₩38,310 | ₩38,310 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,415 | ₩38,415 | ₩38,123 | ₩38,123 | -0.76% | 1천 |
|---|
| 2025.10.29 | ₩38,829 | ₩38,829 | ₩38,804 | ₩38,804 | -0.07% | 200 |
|---|
| 2025.10.28 | ₩38,388 | ₩38,672 | ₩38,388 | ₩38,672 | +0.74% | 2.2천 |
|---|
| 2025.10.27 | ₩38,295 | ₩38,295 | ₩38,295 | ₩38,295 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,507 | ₩37,560 | ₩37,453 | ₩37,453 | -0.14% | 4.1천 |
|---|
| 2025.10.23 | ₩36,705 | ₩36,997 | ₩36,705 | ₩36,997 | +0.80% | 100 |
|---|
| 2025.10.22 | ₩36,892 | ₩36,892 | ₩36,251 | ₩36,545 | -0.94% | 1.1천 |
|---|
| 2025.10.21 | ₩36,959 | ₩37,074 | ₩36,959 | ₩37,074 | +0.31% | 400 |
|---|
| 2025.10.20 | ₩37,092 | ₩37,092 | ₩37,082 | ₩37,082 | -0.03% | 100 |
|---|
| 2025.10.17 | ₩36,224 | ₩36,474 | ₩36,090 | ₩36,474 | +0.69% | 1.6천 |
|---|
| 2025.10.16 | ₩36,598 | ₩36,625 | ₩35,930 | ₩36,128 | -1.29% | 2.2천 |
|---|
| 2025.10.15 | ₩36,651 | ₩36,651 | ₩36,237 | ₩36,284 | -1.00% | 600 |
|---|
| 2025.10.14 | ₩35,930 | ₩36,007 | ₩35,850 | ₩36,007 | +0.22% | 600 |
|---|
| 2025.10.13 | ₩36,357 | ₩36,384 | ₩36,357 | ₩36,383 | +0.07% | 500 |
|---|
| 2025.10.10 | ₩38,094 | ₩38,094 | ₩35,239 | ₩35,239 | -7.50% | 200 |
|---|