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 | ₩45,421 | ₩45,528 | ₩45,408 | ₩45,411 | -0.02% | 3천 |
| 2026.10.08 | ₩44,739 | ₩45,111 | ₩44,739 | ₩45,111 | +0.83% | 100 |
| 2026.10.07 | ₩46,050 | ₩46,050 | ₩46,038 | ₩46,038 | -0.03% | 400 |
| 2026.10.06 | ₩46,184 | ₩46,184 | ₩46,184 | ₩46,184 | 0.00% | 100 |
| 2026.10.05 | ₩45,845 | ₩45,845 | ₩45,845 | ₩45,845 | 0.00% | 100 |
| 2026.10.02 | ₩45,341 | ₩45,380 | ₩45,299 | ₩45,299 | -0.09% | 1.9천 |
| 2026.10.01 | ₩44,649 | ₩44,649 | ₩44,649 | ₩44,649 | 0.00% | 100 |
| 2026.09.30 | ₩44,538 | ₩44,538 | ₩44,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,538 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,328 | ₩44,328 | ₩44,328 | ₩44,328 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩44,591 | ₩44,591 | ₩43,949 | ₩44,234 | -0.80% | 1천 |
|---|
| 2026.09.25 | ₩44,886 | ₩44,886 | ₩44,859 | ₩44,859 | -0.06% | 200 |
|---|
| 2026.09.24 | ₩44,604 | ₩44,604 | ₩44,604 | ₩44,604 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,525 | ₩44,567 | ₩44,498 | ₩44,567 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩44,993 | ₩45,033 | ₩44,993 | ₩45,033 | +0.09% | 600 |
|---|
| 2026.09.21 | ₩43,200 | ₩44,725 | ₩43,200 | ₩44,538 | +3.10% | 4.3천 |
|---|
| 2026.09.18 | ₩41,968 | ₩42,490 | ₩41,968 | ₩42,490 | +1.24% | 9.6천 |
|---|
| 2026.09.17 | ₩42,124 | ₩42,124 | ₩42,124 | ₩42,124 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩41,326 | ₩41,487 | ₩40,852 | ₩40,852 | -1.15% | 200 |
|---|
| 2026.09.15 | ₩40,898 | ₩40,898 | ₩40,818 | ₩40,850 | -0.12% | 300 |
|---|
| 2026.09.14 | ₩40,831 | ₩41,388 | ₩40,831 | ₩41,388 | +1.36% | 1.6천 |
|---|
| 2026.09.11 | ₩41,997 | ₩42,102 | ₩41,962 | ₩41,962 | -0.08% | 1.4천 |
|---|
| 2026.09.10 | ₩41,473 | ₩41,674 | ₩41,321 | ₩41,321 | -0.37% | 4.4천 |
|---|
| 2026.09.09 | ₩42,276 | ₩42,276 | ₩42,035 | ₩42,085 | -0.45% | 500 |
|---|
| 2026.09.08 | ₩42,477 | ₩42,517 | ₩42,263 | ₩42,292 | -0.43% | 1만 |
|---|
| 2026.09.04 | ₩42,303 | ₩42,450 | ₩42,276 | ₩42,450 | +0.35% | 400 |
|---|
| 2026.09.03 | ₩41,768 | ₩42,343 | ₩41,687 | ₩42,267 | +1.20% | 2.1천 |
|---|
| 2026.09.02 | ₩41,299 | ₩41,487 | ₩41,246 | ₩41,465 | +0.40% | 2천 |
|---|
| 2026.09.01 | ₩41,473 | ₩41,567 | ₩41,299 | ₩41,338 | -0.33% | 1.8천 |
|---|
| 2026.08.31 | ₩41,821 | ₩42,041 | ₩41,821 | ₩42,041 | +0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩42,290 | ₩42,290 | ₩41,998 | ₩41,998 | -0.69% | 100 |
|---|
| 2026.08.27 | ₩42,296 | ₩42,296 | ₩42,296 | ₩42,296 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,703 | ₩41,703 | ₩41,703 | ₩41,703 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,607 | ₩41,687 | ₩41,567 | ₩41,687 | +0.19% | 300 |
|---|
| 2026.08.24 | ₩41,449 | ₩41,449 | ₩41,449 | ₩41,449 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,845 | ₩41,845 | ₩41,845 | ₩41,845 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,875 | ₩41,955 | ₩41,674 | ₩41,693 | -0.43% | 6.6천 |
|---|
| 2026.08.19 | ₩42,062 | ₩42,096 | ₩41,983 | ₩41,983 | -0.19% | 4.9천 |
|---|
| 2026.08.18 | ₩42,088 | ₩42,088 | ₩42,088 | ₩42,088 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,865 | ₩42,865 | ₩42,794 | ₩42,794 | -0.17% | 2.6천 |
|---|
| 2026.08.14 | ₩42,824 | ₩42,824 | ₩42,824 | ₩42,824 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,892 | ₩42,892 | ₩42,892 | ₩42,892 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,597 | ₩42,597 | ₩42,456 | ₩42,456 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩42,383 | ₩42,383 | ₩42,177 | ₩42,177 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩42,544 | ₩42,544 | ₩42,347 | ₩42,347 | -0.46% | 5천 |
|---|
| 2026.08.07 | ₩42,303 | ₩42,520 | ₩42,303 | ₩42,520 | +0.51% | 100 |
|---|
| 2026.08.06 | ₩42,156 | ₩42,156 | ₩42,102 | ₩42,109 | -0.11% | 1천 |
|---|
| 2026.08.05 | ₩42,470 | ₩42,470 | ₩42,284 | ₩42,284 | -0.44% | 1천 |
|---|
| 2026.08.04 | ₩42,223 | ₩42,552 | ₩42,223 | ₩42,552 | +0.78% | 2.1천 |
|---|
| 2026.08.03 | ₩40,657 | ₩41,273 | ₩40,657 | ₩41,231 | +1.41% | 2.6천 |
|---|
| 2026.07.31 | ₩40,737 | ₩40,737 | ₩40,638 | ₩40,638 | -0.24% | 500 |
|---|
| 2026.07.30 | ₩40,376 | ₩40,376 | ₩40,371 | ₩40,371 | -0.01% | 200 |
|---|
| 2026.07.29 | ₩39,372 | ₩39,372 | ₩38,997 | ₩38,997 | -0.95% | 4.2천 |
|---|
| 2026.07.28 | ₩39,626 | ₩39,948 | ₩39,626 | ₩39,792 | +0.42% | 1.7천 |
|---|
| 2026.07.27 | ₩40,130 | ₩40,130 | ₩40,130 | ₩40,130 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,282 | ₩40,282 | ₩40,242 | ₩40,242 | -0.10% | 1.1천 |
|---|
| 2026.07.23 | ₩40,690 | ₩40,690 | ₩40,690 | ₩40,690 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,326 | ₩41,394 | ₩41,326 | ₩41,394 | +0.17% | 200 |
|---|
| 2026.07.21 | ₩41,560 | ₩41,560 | ₩41,560 | ₩41,560 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,892 | ₩40,892 | ₩40,892 | ₩40,892 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,563 | ₩40,926 | ₩40,563 | ₩40,926 | +0.89% | 100 |
|---|
| 2026.07.16 | ₩41,389 | ₩41,389 | ₩41,389 | ₩41,389 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,955 | ₩41,955 | ₩41,935 | ₩41,935 | -0.05% | 100 |
|---|
| 2026.07.14 | ₩42,045 | ₩42,045 | ₩42,045 | ₩42,045 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,713 | ₩41,713 | ₩41,713 | ₩41,713 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,276 | ₩42,276 | ₩42,276 | ₩42,276 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,177 | ₩42,177 | ₩42,177 | ₩42,177 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,701 | ₩41,701 | ₩41,701 | ₩41,701 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,781 | ₩41,794 | ₩41,527 | ₩41,592 | -0.45% | 1천 |
|---|
| 2026.07.06 | ₩42,101 | ₩42,101 | ₩42,101 | ₩42,101 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,761 | ₩41,761 | ₩41,761 | ₩41,761 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,303 | ₩42,303 | ₩42,249 | ₩42,249 | -0.13% | 100 |
|---|
| 2026.06.30 | ₩42,722 | ₩42,722 | ₩42,722 | ₩42,722 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,191 | ₩42,191 | ₩42,191 | ₩42,191 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,580 | ₩41,580 | ₩41,580 | ₩41,580 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,827 | ₩41,827 | ₩41,827 | ₩41,827 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,618 | ₩41,618 | ₩41,618 | ₩41,618 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,794 | ₩41,816 | ₩41,794 | ₩41,816 | +0.05% | 800 |
|---|
| 2026.06.22 | ₩42,771 | ₩42,862 | ₩42,771 | ₩42,862 | +0.21% | 100 |
|---|
| 2026.06.18 | ₩42,984 | ₩42,984 | ₩42,984 | ₩42,984 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,149 | ₩42,149 | ₩42,149 | ₩42,149 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,119 | ₩43,146 | ₩42,520 | ₩42,520 | -1.39% | 700 |
|---|
| 2026.06.15 | ₩43,012 | ₩43,089 | ₩43,012 | ₩43,089 | +0.18% | 700 |
|---|
| 2026.06.12 | ₩41,902 | ₩42,049 | ₩41,902 | ₩42,049 | +0.35% | 1.1천 |
|---|
| 2026.06.11 | ₩41,313 | ₩41,809 | ₩41,206 | ₩41,809 | +1.20% | 1.9만 |
|---|
| 2026.06.10 | ₩41,433 | ₩41,433 | ₩40,591 | ₩40,591 | -2.03% | 400 |
|---|
| 2026.06.09 | ₩40,978 | ₩41,261 | ₩40,898 | ₩41,261 | +0.69% | 800 |
|---|
| 2026.06.08 | ₩41,714 | ₩41,875 | ₩41,714 | ₩41,725 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩43,347 | ₩43,347 | ₩41,188 | ₩41,188 | -4.98% | 2.5천 |
|---|
| 2026.06.04 | ₩43,695 | ₩44,177 | ₩43,695 | ₩44,067 | +0.85% | 3천 |
|---|
| 2026.06.03 | ₩44,372 | ₩44,372 | ₩44,372 | ₩44,372 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,377 | ₩44,535 | ₩44,377 | ₩44,535 | +0.36% | 700 |
|---|
| 2026.06.01 | ₩44,270 | ₩44,270 | ₩44,221 | ₩44,221 | -0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩43,894 | ₩43,894 | ₩43,894 | ₩43,894 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,514 | ₩43,664 | ₩43,514 | ₩43,664 | +0.34% | 600 |
|---|
| 2026.05.27 | ₩43,180 | ₩43,180 | ₩43,180 | ₩43,180 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,230 | ₩43,230 | ₩43,230 | ₩43,230 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,370 | ₩42,370 | ₩42,294 | ₩42,294 | -0.18% | 100 |
|---|
| 2026.05.21 | ₩41,955 | ₩42,055 | ₩41,955 | ₩42,055 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩41,894 | ₩41,894 | ₩41,894 | ₩41,894 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,010 | ₩41,010 | ₩41,010 | ₩41,010 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,460 | ₩41,460 | ₩41,085 | ₩41,343 | -0.28% | 500 |
|---|
| 2026.05.15 | ₩41,513 | ₩41,625 | ₩41,513 | ₩41,625 | +0.27% | 1.7천 |
|---|
| 2026.05.14 | ₩42,290 | ₩42,523 | ₩42,290 | ₩42,523 | +0.55% | 300 |
|---|
| 2026.05.13 | ₩42,129 | ₩42,189 | ₩42,097 | ₩42,097 | -0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩40,590 | ₩41,508 | ₩40,590 | ₩41,508 | +2.26% | 1.5만 |
|---|
| 2026.05.11 | ₩42,049 | ₩42,049 | ₩42,049 | ₩42,049 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩41,654 | ₩41,864 | ₩41,554 | ₩41,864 | +0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩40,389 | ₩40,470 | ₩40,389 | ₩40,470 | +0.20% | 2.9천 |
|---|
| 2026.05.06 | ₩40,289 | ₩40,547 | ₩40,289 | ₩40,547 | +0.64% | 300 |
|---|
| 2026.05.05 | ₩39,212 | ₩39,479 | ₩39,212 | ₩39,367 | +0.40% | 8.9천 |
|---|
| 2026.05.04 | ₩38,569 | ₩38,637 | ₩38,542 | ₩38,637 | +0.18% | 200 |
|---|
| 2026.05.01 | ₩38,676 | ₩38,797 | ₩38,676 | ₩38,723 | +0.12% | 1.8천 |
|---|
| 2026.04.30 | ₩37,900 | ₩38,208 | ₩37,860 | ₩38,185 | +0.75% | 2.4천 |
|---|
| 2026.04.29 | ₩37,539 | ₩37,764 | ₩37,539 | ₩37,764 | +0.60% | 2.1천 |
|---|
| 2026.04.28 | ₩37,365 | ₩37,517 | ₩37,365 | ₩37,517 | +0.41% | 100 |
|---|
| 2026.04.27 | ₩37,766 | ₩37,893 | ₩37,766 | ₩37,893 | +0.34% | 900 |
|---|
| 2026.04.24 | ₩37,472 | ₩37,904 | ₩37,472 | ₩37,904 | +1.15% | 400 |
|---|
| 2026.04.23 | ₩37,057 | ₩37,137 | ₩37,017 | ₩37,137 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩37,097 | ₩37,319 | ₩37,097 | ₩37,319 | +0.60% | 200 |
|---|
| 2026.04.21 | ₩36,816 | ₩36,816 | ₩36,674 | ₩36,674 | -0.39% | 200 |
|---|
| 2026.04.20 | ₩36,825 | ₩36,825 | ₩36,825 | ₩36,825 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩36,950 | ₩37,024 | ₩36,950 | ₩36,979 | +0.08% | 800 |
|---|
| 2026.04.16 | ₩36,455 | ₩36,578 | ₩36,227 | ₩36,578 | +0.34% | 400 |
|---|
| 2026.04.15 | ₩35,906 | ₩36,441 | ₩35,906 | ₩36,441 | +1.49% | 300 |
|---|
| 2026.04.14 | ₩35,625 | ₩35,949 | ₩35,625 | ₩35,949 | +0.91% | 300 |
|---|
| 2026.04.13 | ₩34,889 | ₩35,360 | ₩34,889 | ₩35,360 | +1.35% | 3.3천 |
|---|
| 2026.04.10 | ₩35,063 | ₩35,063 | ₩34,942 | ₩35,036 | -0.08% | 600 |
|---|
| 2026.04.09 | ₩34,621 | ₩34,995 | ₩34,621 | ₩34,995 | +1.08% | 1천 |
|---|
| 2026.04.08 | ₩34,795 | ₩35,157 | ₩34,541 | ₩34,682 | -0.33% | 6.6천 |
|---|
| 2026.04.07 | ₩33,296 | ₩33,711 | ₩33,283 | ₩33,689 | +1.18% | 1.5만 |
|---|
| 2026.04.06 | ₩33,805 | ₩33,805 | ₩33,658 | ₩33,695 | -0.32% | 6천 |
|---|
| 2026.04.02 | ₩33,163 | ₩33,553 | ₩33,163 | ₩33,553 | +1.18% | 2.5천 |
|---|
| 2026.04.01 | ₩33,417 | ₩33,537 | ₩33,417 | ₩33,535 | +0.35% | 500 |
|---|
| 2026.03.31 | ₩32,507 | ₩33,167 | ₩32,386 | ₩33,167 | +2.03% | 1.3천 |
|---|
| 2026.03.30 | ₩32,186 | ₩32,279 | ₩31,757 | ₩31,901 | -0.89% | 4.1천 |
|---|
| 2026.03.27 | ₩32,694 | ₩32,694 | ₩32,163 | ₩32,163 | -1.63% | 1천 |
|---|
| 2026.03.26 | ₩33,323 | ₩33,698 | ₩33,001 | ₩33,001 | -0.97% | 4.9만 |
|---|
| 2026.03.25 | ₩34,153 | ₩34,327 | ₩33,925 | ₩34,020 | -0.39% | 2.6만 |
|---|
| 2026.03.24 | ₩33,765 | ₩33,832 | ₩33,604 | ₩33,709 | -0.17% | 2.3천 |
|---|
| 2026.03.23 | ₩34,461 | ₩34,508 | ₩33,939 | ₩34,069 | -1.14% | 1천 |
|---|
| 2026.03.20 | ₩33,858 | ₩33,899 | ₩33,576 | ₩33,576 | -0.83% | 400 |
|---|
| 2026.03.19 | ₩34,166 | ₩34,442 | ₩34,140 | ₩34,442 | +0.81% | 3만 |
|---|
| 2026.03.18 | ₩35,304 | ₩35,304 | ₩34,578 | ₩34,578 | -2.05% | 1.1천 |
|---|
| 2026.03.17 | ₩35,371 | ₩35,411 | ₩35,277 | ₩35,293 | -0.22% | 1.1천 |
|---|
| 2026.03.16 | ₩35,143 | ₩35,277 | ₩35,050 | ₩35,050 | -0.27% | 700 |
|---|
| 2026.03.13 | ₩35,183 | ₩35,250 | ₩34,474 | ₩34,591 | -1.69% | 1.5천 |
|---|
| 2026.03.12 | ₩35,130 | ₩35,157 | ₩34,826 | ₩34,826 | -0.86% | 1천 |
|---|
| 2026.03.11 | ₩35,906 | ₩35,986 | ₩35,464 | ₩35,712 | -0.54% | 3.6만 |
|---|
| 2026.03.10 | ₩35,598 | ₩35,960 | ₩35,531 | ₩35,708 | +0.31% | 3.2만 |
|---|
| 2026.03.09 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩35,331 | ₩35,331 | ₩35,087 | ₩35,087 | -0.69% | 200 |
|---|
| 2026.03.05 | ₩35,531 | ₩35,719 | ₩35,396 | ₩35,719 | +0.53% | 600 |
|---|
| 2026.03.04 | ₩35,679 | ₩35,973 | ₩35,679 | ₩35,893 | +0.60% | 2.5만 |
|---|
| 2026.03.03 | ₩34,835 | ₩35,398 | ₩34,655 | ₩35,207 | +1.07% | 5.5천 |
|---|
| 2026.03.02 | ₩35,398 | ₩36,455 | ₩35,398 | ₩35,720 | +0.91% | 9.2만 |
|---|
| 2026.02.27 | ₩35,478 | ₩35,624 | ₩35,478 | ₩35,624 | +0.41% | 100 |
|---|
| 2026.02.26 | ₩35,906 | ₩35,933 | ₩35,737 | ₩35,737 | -0.47% | 200 |
|---|
| 2026.02.25 | ₩35,973 | ₩36,269 | ₩35,973 | ₩36,269 | +0.82% | 300 |
|---|
| 2026.02.24 | ₩35,384 | ₩35,772 | ₩35,384 | ₩35,644 | +0.73% | 3.5천 |
|---|
| 2026.02.23 | ₩35,371 | ₩35,371 | ₩35,063 | ₩35,126 | -0.69% | 1천 |
|---|
| 2026.02.20 | ₩35,304 | ₩35,719 | ₩35,304 | ₩35,700 | +1.12% | 1.3천 |
|---|
| 2026.02.19 | ₩35,237 | ₩35,309 | ₩35,237 | ₩35,309 | +0.21% | 100 |
|---|
| 2026.02.18 | ₩35,357 | ₩35,545 | ₩35,357 | ₩35,506 | +0.42% | 300 |
|---|
| 2026.02.17 | ₩34,996 | ₩35,150 | ₩34,862 | ₩35,150 | +0.44% | 300 |
|---|
| 2026.02.13 | ₩35,290 | ₩35,458 | ₩35,218 | ₩35,218 | -0.20% | 700 |
|---|
| 2026.02.12 | ₩36,174 | ₩36,174 | ₩35,151 | ₩35,151 | -2.83% | 1.3천 |
|---|
| 2026.02.11 | ₩35,899 | ₩36,100 | ₩35,899 | ₩36,100 | +0.56% | 300 |
|---|
| 2026.02.10 | ₩36,067 | ₩36,067 | ₩35,952 | ₩35,952 | -0.32% | 200 |
|---|
| 2026.02.09 | ₩35,625 | ₩36,274 | ₩35,625 | ₩36,235 | +1.71% | 4.5천 |
|---|
| 2026.02.06 | ₩35,452 | ₩35,919 | ₩33,751 | ₩35,882 | +1.21% | 9.6만 |
|---|
| 2026.02.05 | ₩35,157 | ₩35,478 | ₩34,769 | ₩34,924 | -0.66% | 7만 |
|---|
| 2026.02.04 | ₩37,432 | ₩37,432 | ₩35,331 | ₩35,637 | -4.79% | 3.2천 |
|---|
| 2026.02.03 | ₩36,597 | ₩36,597 | ₩36,597 | ₩36,597 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,980 | ₩37,980 | ₩37,566 | ₩37,566 | -1.09% | 1만 |
|---|
| 2026.01.30 | ₩37,136 | ₩37,136 | ₩37,136 | ₩37,136 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,636 | ₩38,636 | ₩37,392 | ₩37,970 | -1.72% | 400 |
|---|
| 2026.01.28 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,118 | ₩38,118 | ₩38,118 | ₩38,118 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩37,549 | ₩37,549 | ₩37,549 | ₩37,549 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩37,177 | ₩37,297 | ₩37,177 | ₩37,297 | +0.32% | 500 |
|---|
| 2026.01.22 | ₩36,829 | ₩37,038 | ₩36,829 | ₩37,038 | +0.57% | 200 |
|---|
| 2026.01.21 | ₩36,214 | ₩36,614 | ₩36,053 | ₩36,614 | +1.10% | 300 |
|---|
| 2026.01.20 | ₩35,808 | ₩35,808 | ₩35,808 | ₩35,808 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩37,218 | ₩37,230 | ₩36,977 | ₩37,230 | +0.03% | 900 |
|---|
| 2026.01.15 | ₩37,673 | ₩37,693 | ₩37,211 | ₩37,211 | -1.23% | 1.3천 |
|---|
| 2026.01.14 | ₩36,977 | ₩37,036 | ₩36,977 | ₩37,036 | +0.16% | 100 |
|---|
| 2026.01.13 | ₩37,525 | ₩37,651 | ₩37,525 | ₩37,651 | +0.34% | 300 |
|---|
| 2026.01.12 | ₩37,753 | ₩37,801 | ₩37,753 | ₩37,801 | +0.13% | 200 |
|---|
| 2026.01.09 | ₩37,773 | ₩37,773 | ₩37,773 | ₩37,773 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,044 | ₩37,117 | ₩37,044 | ₩37,117 | +0.20% | 400 |
|---|
| 2026.01.07 | ₩37,471 | ₩37,471 | ₩37,471 | ₩37,471 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,244 | ₩37,449 | ₩37,231 | ₩37,449 | +0.55% | 2.8천 |
|---|
| 2026.01.05 | ₩37,070 | ₩37,177 | ₩36,872 | ₩36,872 | -0.53% | 400 |
|---|
| 2026.01.02 | ₩36,736 | ₩36,736 | ₩36,397 | ₩36,397 | -0.92% | 400 |
|---|
| 2025.12.31 | ₩36,554 | ₩36,554 | ₩36,554 | ₩36,554 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩37,218 | ₩37,218 | ₩37,030 | ₩37,088 | -0.35% | 200 |
|---|
| 2025.12.29 | ₩37,137 | ₩37,238 | ₩37,137 | ₩37,238 | +0.27% | 200 |
|---|
| 2025.12.26 | ₩37,529 | ₩37,529 | ₩37,529 | ₩37,529 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,545 | ₩37,545 | ₩37,545 | ₩37,545 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,244 | ₩37,351 | ₩37,244 | ₩37,346 | +0.27% | 1천 |
|---|
| 2025.12.22 | ₩37,111 | ₩37,168 | ₩37,111 | ₩37,168 | +0.16% | 200 |
|---|
| 2025.12.19 | ₩36,816 | ₩36,931 | ₩36,816 | ₩36,931 | +0.31% | 600 |
|---|
| 2025.12.18 | ₩36,401 | ₩36,548 | ₩36,294 | ₩36,381 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩36,067 | ₩36,067 | ₩35,717 | ₩35,717 | -0.97% | 700 |
|---|
| 2025.12.16 | ₩36,431 | ₩36,619 | ₩36,308 | ₩36,619 | +0.52% | 900 |
|---|
| 2025.12.15 | ₩36,548 | ₩36,548 | ₩36,522 | ₩36,524 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩36,722 | ₩36,843 | ₩36,672 | ₩36,672 | -0.14% | 400 |
|---|
| 2025.12.11 | ₩37,378 | ₩37,623 | ₩37,378 | ₩37,623 | +0.66% | 400 |
|---|
| 2025.12.10 | ₩37,843 | ₩37,843 | ₩37,843 | ₩37,843 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,647 | ₩37,647 | ₩37,647 | ₩37,647 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩37,544 | ₩37,544 | ₩37,544 | ₩37,544 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,552 | ₩37,665 | ₩37,552 | ₩37,665 | +0.30% | 100 |
|---|
| 2025.12.04 | ₩37,445 | ₩37,462 | ₩37,378 | ₩37,462 | +0.05% | 300 |
|---|
| 2025.12.03 | ₩37,405 | ₩37,536 | ₩37,405 | ₩37,536 | +0.35% | 700 |
|---|
| 2025.12.02 | ₩37,244 | ₩37,475 | ₩37,244 | ₩37,475 | +0.62% | 900 |
|---|
| 2025.12.01 | ₩37,057 | ₩37,218 | ₩37,057 | ₩37,129 | +0.20% | 1.5천 |
|---|
| 2025.11.28 | ₩37,263 | ₩37,263 | ₩37,263 | ₩37,263 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,030 | ₩37,030 | ₩37,029 | ₩37,029 | -0.00% | 300 |
|---|
| 2025.11.25 | ₩36,308 | ₩36,662 | ₩36,308 | ₩36,662 | +0.98% | 1.9천 |
|---|
| 2025.11.24 | ₩36,160 | ₩36,498 | ₩36,160 | ₩36,498 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩35,090 | ₩35,625 | ₩35,090 | ₩35,476 | +1.10% | 2천 |
|---|
| 2025.11.20 | ₩37,030 | ₩37,030 | ₩35,181 | ₩35,181 | -4.99% | 4.6천 |
|---|
| 2025.11.19 | ₩36,067 | ₩36,170 | ₩35,946 | ₩36,170 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩35,652 | ₩36,107 | ₩35,652 | ₩35,993 | +0.96% | 700 |
|---|
| 2025.11.17 | ₩36,669 | ₩36,682 | ₩36,456 | ₩36,456 | -0.58% | 1.4천 |
|---|
| 2025.11.14 | ₩36,642 | ₩37,137 | ₩36,642 | ₩36,829 | +0.51% | 2.9천 |
|---|
| 2025.11.13 | ₩37,432 | ₩37,432 | ₩36,763 | ₩36,809 | -1.66% | 3.5천 |
|---|
| 2025.11.12 | ₩37,749 | ₩37,749 | ₩37,749 | ₩37,749 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,539 | ₩37,806 | ₩37,512 | ₩37,792 | +0.67% | 2.1천 |
|---|
| 2025.11.10 | ₩37,499 | ₩37,966 | ₩37,499 | ₩37,966 | +1.25% | 1.4천 |
|---|
| 2025.11.07 | ₩36,763 | ₩37,080 | ₩36,642 | ₩37,080 | +0.86% | 300 |
|---|
| 2025.11.06 | ₩37,164 | ₩37,197 | ₩37,164 | ₩37,197 | +0.09% | 300 |
|---|
| 2025.11.05 | ₩38,154 | ₩38,154 | ₩37,971 | ₩37,971 | -0.48% | 300 |
|---|
| 2025.11.04 | ₩38,074 | ₩38,074 | ₩37,670 | ₩37,670 | -1.06% | 1천 |
|---|
| 2025.11.03 | ₩38,476 | ₩38,997 | ₩38,476 | ₩38,522 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩38,370 | ₩38,370 | ₩38,370 | ₩38,370 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,476 | ₩38,476 | ₩38,182 | ₩38,182 | -0.76% | 1천 |
|---|
| 2025.10.29 | ₩38,890 | ₩38,890 | ₩38,865 | ₩38,865 | -0.07% | 200 |
|---|
| 2025.10.28 | ₩38,449 | ₩38,732 | ₩38,449 | ₩38,732 | +0.74% | 2.2천 |
|---|
| 2025.10.27 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,566 | ₩37,619 | ₩37,512 | ₩37,512 | -0.14% | 4.1천 |
|---|
| 2025.10.23 | ₩36,763 | ₩37,056 | ₩36,763 | ₩37,056 | +0.80% | 100 |
|---|
| 2025.10.22 | ₩36,950 | ₩36,950 | ₩36,308 | ₩36,602 | -0.94% | 1.1천 |
|---|
| 2025.10.21 | ₩37,017 | ₩37,132 | ₩37,017 | ₩37,132 | +0.31% | 400 |
|---|
| 2025.10.20 | ₩37,151 | ₩37,151 | ₩37,140 | ₩37,140 | -0.03% | 100 |
|---|
| 2025.10.17 | ₩36,281 | ₩36,531 | ₩36,147 | ₩36,531 | +0.69% | 1.6천 |
|---|
| 2025.10.16 | ₩36,655 | ₩36,682 | ₩35,986 | ₩36,184 | -1.29% | 2.2천 |
|---|
| 2025.10.15 | ₩36,709 | ₩36,709 | ₩36,294 | ₩36,341 | -1.00% | 600 |
|---|
| 2025.10.14 | ₩35,986 | ₩36,064 | ₩35,906 | ₩36,064 | +0.22% | 600 |
|---|
| 2025.10.13 | ₩36,415 | ₩36,441 | ₩36,415 | ₩36,440 | +0.07% | 500 |
|---|
| 2025.10.10 | ₩38,154 | ₩38,154 | ₩35,294 | ₩35,294 | -7.50% | 200 |
|---|