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 | ₩45,445 | ₩45,552 | ₩45,432 | ₩45,434 | -0.02% | 3천 |
| 2026.10.08 | ₩44,762 | ₩45,134 | ₩44,762 | ₩45,134 | +0.83% | 100 |
| 2026.10.07 | ₩46,074 | ₩46,074 | ₩46,062 | ₩46,062 | -0.03% | 400 |
| 2026.10.06 | ₩46,208 | ₩46,208 | ₩46,208 | ₩46,208 | 0.00% | 100 |
| 2026.10.05 | ₩45,869 | ₩45,869 | ₩45,869 | ₩45,869 | 0.00% | 100 |
| 2026.10.02 | ₩45,365 | ₩45,403 | ₩45,323 | ₩45,323 | -0.09% | 1.9천 |
| 2026.10.01 | ₩44,672 | ₩44,672 | ₩44,672 | ₩44,672 | 0.00% | 100 |
| 2026.09.30 | ₩44,561 | ₩44,561 | ₩44,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,561 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,351 | ₩44,351 | ₩44,351 | ₩44,351 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩44,615 | ₩44,615 | ₩43,972 | ₩44,257 | -0.80% | 1천 |
|---|
| 2026.09.25 | ₩44,909 | ₩44,909 | ₩44,883 | ₩44,883 | -0.06% | 200 |
|---|
| 2026.09.24 | ₩44,627 | ₩44,627 | ₩44,627 | ₩44,627 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,548 | ₩44,591 | ₩44,521 | ₩44,591 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩45,017 | ₩45,057 | ₩45,017 | ₩45,057 | +0.09% | 600 |
|---|
| 2026.09.21 | ₩43,222 | ₩44,749 | ₩43,222 | ₩44,561 | +3.10% | 4.3천 |
|---|
| 2026.09.18 | ₩41,990 | ₩42,513 | ₩41,990 | ₩42,513 | +1.24% | 9.6천 |
|---|
| 2026.09.17 | ₩42,146 | ₩42,146 | ₩42,146 | ₩42,146 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩41,348 | ₩41,508 | ₩40,874 | ₩40,874 | -1.15% | 200 |
|---|
| 2026.09.15 | ₩40,919 | ₩40,919 | ₩40,839 | ₩40,871 | -0.12% | 300 |
|---|
| 2026.09.14 | ₩40,852 | ₩41,409 | ₩40,852 | ₩41,409 | +1.36% | 1.6천 |
|---|
| 2026.09.11 | ₩42,019 | ₩42,124 | ₩41,984 | ₩41,984 | -0.08% | 1.4천 |
|---|
| 2026.09.10 | ₩41,495 | ₩41,696 | ₩41,342 | ₩41,342 | -0.37% | 4.4천 |
|---|
| 2026.09.09 | ₩42,298 | ₩42,298 | ₩42,057 | ₩42,107 | -0.45% | 500 |
|---|
| 2026.09.08 | ₩42,499 | ₩42,539 | ₩42,285 | ₩42,314 | -0.43% | 1만 |
|---|
| 2026.09.04 | ₩42,325 | ₩42,472 | ₩42,298 | ₩42,472 | +0.35% | 400 |
|---|
| 2026.09.03 | ₩41,790 | ₩42,365 | ₩41,709 | ₩42,289 | +1.20% | 2.1천 |
|---|
| 2026.09.02 | ₩41,321 | ₩41,508 | ₩41,267 | ₩41,487 | +0.40% | 2천 |
|---|
| 2026.09.01 | ₩41,495 | ₩41,589 | ₩41,321 | ₩41,360 | -0.33% | 1.8천 |
|---|
| 2026.08.31 | ₩41,843 | ₩42,063 | ₩41,843 | ₩42,063 | +0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩42,312 | ₩42,312 | ₩42,020 | ₩42,020 | -0.69% | 100 |
|---|
| 2026.08.27 | ₩42,318 | ₩42,318 | ₩42,318 | ₩42,318 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,725 | ₩41,725 | ₩41,725 | ₩41,725 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,629 | ₩41,709 | ₩41,589 | ₩41,709 | +0.19% | 300 |
|---|
| 2026.08.24 | ₩41,471 | ₩41,471 | ₩41,471 | ₩41,471 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,867 | ₩41,867 | ₩41,867 | ₩41,867 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,897 | ₩41,977 | ₩41,696 | ₩41,715 | -0.43% | 6.6천 |
|---|
| 2026.08.19 | ₩42,084 | ₩42,118 | ₩42,005 | ₩42,005 | -0.19% | 4.9천 |
|---|
| 2026.08.18 | ₩42,110 | ₩42,110 | ₩42,110 | ₩42,110 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,888 | ₩42,888 | ₩42,817 | ₩42,817 | -0.17% | 2.6천 |
|---|
| 2026.08.14 | ₩42,846 | ₩42,846 | ₩42,846 | ₩42,846 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,914 | ₩42,914 | ₩42,914 | ₩42,914 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,620 | ₩42,620 | ₩42,478 | ₩42,478 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩42,405 | ₩42,405 | ₩42,199 | ₩42,199 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩42,566 | ₩42,566 | ₩42,369 | ₩42,369 | -0.46% | 5천 |
|---|
| 2026.08.07 | ₩42,325 | ₩42,542 | ₩42,325 | ₩42,542 | +0.51% | 100 |
|---|
| 2026.08.06 | ₩42,178 | ₩42,178 | ₩42,124 | ₩42,131 | -0.11% | 1천 |
|---|
| 2026.08.05 | ₩42,493 | ₩42,493 | ₩42,306 | ₩42,306 | -0.44% | 1천 |
|---|
| 2026.08.04 | ₩42,245 | ₩42,574 | ₩42,245 | ₩42,574 | +0.78% | 2.1천 |
|---|
| 2026.08.03 | ₩40,678 | ₩41,294 | ₩40,678 | ₩41,253 | +1.41% | 2.6천 |
|---|
| 2026.07.31 | ₩40,759 | ₩40,759 | ₩40,659 | ₩40,659 | -0.24% | 500 |
|---|
| 2026.07.30 | ₩40,397 | ₩40,397 | ₩40,392 | ₩40,392 | -0.01% | 200 |
|---|
| 2026.07.29 | ₩39,393 | ₩39,393 | ₩39,018 | ₩39,018 | -0.95% | 4.2천 |
|---|
| 2026.07.28 | ₩39,647 | ₩39,969 | ₩39,647 | ₩39,813 | +0.42% | 1.7천 |
|---|
| 2026.07.27 | ₩40,151 | ₩40,151 | ₩40,151 | ₩40,151 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,303 | ₩40,303 | ₩40,263 | ₩40,263 | -0.10% | 1.1천 |
|---|
| 2026.07.23 | ₩40,712 | ₩40,712 | ₩40,712 | ₩40,712 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,348 | ₩41,416 | ₩41,348 | ₩41,416 | +0.17% | 200 |
|---|
| 2026.07.21 | ₩41,582 | ₩41,582 | ₩41,582 | ₩41,582 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,914 | ₩40,914 | ₩40,914 | ₩40,914 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,584 | ₩40,947 | ₩40,584 | ₩40,947 | +0.89% | 100 |
|---|
| 2026.07.16 | ₩41,411 | ₩41,411 | ₩41,411 | ₩41,411 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,977 | ₩41,977 | ₩41,957 | ₩41,957 | -0.05% | 100 |
|---|
| 2026.07.14 | ₩42,067 | ₩42,067 | ₩42,067 | ₩42,067 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,298 | ₩42,298 | ₩42,298 | ₩42,298 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,199 | ₩42,199 | ₩42,199 | ₩42,199 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,723 | ₩41,723 | ₩41,723 | ₩41,723 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,803 | ₩41,816 | ₩41,549 | ₩41,614 | -0.45% | 1천 |
|---|
| 2026.07.06 | ₩42,123 | ₩42,123 | ₩42,123 | ₩42,123 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,783 | ₩41,783 | ₩41,783 | ₩41,783 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,325 | ₩42,325 | ₩42,272 | ₩42,272 | -0.13% | 100 |
|---|
| 2026.06.30 | ₩42,744 | ₩42,744 | ₩42,744 | ₩42,744 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,213 | ₩42,213 | ₩42,213 | ₩42,213 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,848 | ₩41,848 | ₩41,848 | ₩41,848 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,640 | ₩41,640 | ₩41,640 | ₩41,640 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,816 | ₩41,838 | ₩41,816 | ₩41,838 | +0.05% | 800 |
|---|
| 2026.06.22 | ₩42,794 | ₩42,885 | ₩42,794 | ₩42,885 | +0.21% | 100 |
|---|
| 2026.06.18 | ₩43,007 | ₩43,007 | ₩43,007 | ₩43,007 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,171 | ₩42,171 | ₩42,171 | ₩42,171 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,142 | ₩43,169 | ₩42,542 | ₩42,542 | -1.39% | 700 |
|---|
| 2026.06.15 | ₩43,035 | ₩43,111 | ₩43,035 | ₩43,111 | +0.18% | 700 |
|---|
| 2026.06.12 | ₩41,923 | ₩42,071 | ₩41,923 | ₩42,071 | +0.35% | 1.1천 |
|---|
| 2026.06.11 | ₩41,334 | ₩41,831 | ₩41,227 | ₩41,831 | +1.20% | 1.9만 |
|---|
| 2026.06.10 | ₩41,455 | ₩41,455 | ₩40,613 | ₩40,613 | -2.03% | 400 |
|---|
| 2026.06.09 | ₩41,000 | ₩41,282 | ₩40,919 | ₩41,282 | +0.69% | 800 |
|---|
| 2026.06.08 | ₩41,736 | ₩41,897 | ₩41,736 | ₩41,747 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩43,370 | ₩43,370 | ₩41,210 | ₩41,210 | -4.98% | 2.5천 |
|---|
| 2026.06.04 | ₩43,718 | ₩44,200 | ₩43,718 | ₩44,090 | +0.85% | 3천 |
|---|
| 2026.06.03 | ₩44,395 | ₩44,395 | ₩44,395 | ₩44,395 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,401 | ₩44,559 | ₩44,401 | ₩44,559 | +0.36% | 700 |
|---|
| 2026.06.01 | ₩44,293 | ₩44,293 | ₩44,244 | ₩44,244 | -0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩43,917 | ₩43,917 | ₩43,917 | ₩43,917 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,537 | ₩43,687 | ₩43,537 | ₩43,687 | +0.34% | 600 |
|---|
| 2026.05.27 | ₩43,202 | ₩43,202 | ₩43,202 | ₩43,202 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,253 | ₩43,253 | ₩43,253 | ₩43,253 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,392 | ₩42,392 | ₩42,316 | ₩42,316 | -0.18% | 100 |
|---|
| 2026.05.21 | ₩41,977 | ₩42,077 | ₩41,977 | ₩42,077 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩41,915 | ₩41,915 | ₩41,915 | ₩41,915 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,032 | ₩41,032 | ₩41,032 | ₩41,032 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,482 | ₩41,482 | ₩41,107 | ₩41,365 | -0.28% | 500 |
|---|
| 2026.05.15 | ₩41,535 | ₩41,646 | ₩41,535 | ₩41,646 | +0.27% | 1.7천 |
|---|
| 2026.05.14 | ₩42,312 | ₩42,545 | ₩42,312 | ₩42,545 | +0.55% | 300 |
|---|
| 2026.05.13 | ₩42,151 | ₩42,211 | ₩42,119 | ₩42,119 | -0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩40,611 | ₩41,530 | ₩40,611 | ₩41,530 | +2.26% | 1.5만 |
|---|
| 2026.05.11 | ₩42,071 | ₩42,071 | ₩42,071 | ₩42,071 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩41,676 | ₩41,886 | ₩41,575 | ₩41,886 | +0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩40,410 | ₩40,491 | ₩40,410 | ₩40,491 | +0.20% | 2.9천 |
|---|
| 2026.05.06 | ₩40,310 | ₩40,568 | ₩40,310 | ₩40,568 | +0.64% | 300 |
|---|
| 2026.05.05 | ₩39,232 | ₩39,500 | ₩39,232 | ₩39,387 | +0.40% | 8.9천 |
|---|
| 2026.05.04 | ₩38,589 | ₩38,658 | ₩38,563 | ₩38,658 | +0.18% | 200 |
|---|
| 2026.05.01 | ₩38,697 | ₩38,817 | ₩38,697 | ₩38,743 | +0.12% | 1.8천 |
|---|
| 2026.04.30 | ₩37,920 | ₩38,228 | ₩37,880 | ₩38,205 | +0.75% | 2.4천 |
|---|
| 2026.04.29 | ₩37,558 | ₩37,783 | ₩37,558 | ₩37,783 | +0.60% | 2.1천 |
|---|
| 2026.04.28 | ₩37,384 | ₩37,537 | ₩37,384 | ₩37,537 | +0.41% | 100 |
|---|
| 2026.04.27 | ₩37,786 | ₩37,913 | ₩37,786 | ₩37,913 | +0.34% | 900 |
|---|
| 2026.04.24 | ₩37,491 | ₩37,924 | ₩37,491 | ₩37,924 | +1.15% | 400 |
|---|
| 2026.04.23 | ₩37,076 | ₩37,157 | ₩37,036 | ₩37,157 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩37,117 | ₩37,339 | ₩37,117 | ₩37,339 | +0.60% | 200 |
|---|
| 2026.04.21 | ₩36,835 | ₩36,835 | ₩36,693 | ₩36,693 | -0.39% | 200 |
|---|
| 2026.04.20 | ₩36,845 | ₩36,845 | ₩36,845 | ₩36,845 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩36,969 | ₩37,043 | ₩36,969 | ₩36,999 | +0.08% | 800 |
|---|
| 2026.04.16 | ₩36,474 | ₩36,597 | ₩36,246 | ₩36,597 | +0.34% | 400 |
|---|
| 2026.04.15 | ₩35,925 | ₩36,460 | ₩35,925 | ₩36,460 | +1.49% | 300 |
|---|
| 2026.04.14 | ₩35,644 | ₩35,968 | ₩35,644 | ₩35,968 | +0.91% | 300 |
|---|
| 2026.04.13 | ₩34,907 | ₩35,379 | ₩34,907 | ₩35,379 | +1.35% | 3.3천 |
|---|
| 2026.04.10 | ₩35,081 | ₩35,081 | ₩34,961 | ₩35,054 | -0.08% | 600 |
|---|
| 2026.04.09 | ₩34,639 | ₩35,013 | ₩34,639 | ₩35,013 | +1.08% | 1천 |
|---|
| 2026.04.08 | ₩34,813 | ₩35,175 | ₩34,559 | ₩34,700 | -0.33% | 6.6천 |
|---|
| 2026.04.07 | ₩33,314 | ₩33,729 | ₩33,300 | ₩33,706 | +1.18% | 1.5만 |
|---|
| 2026.04.06 | ₩33,823 | ₩33,823 | ₩33,675 | ₩33,713 | -0.32% | 6천 |
|---|
| 2026.04.02 | ₩33,180 | ₩33,571 | ₩33,180 | ₩33,571 | +1.18% | 2.5천 |
|---|
| 2026.04.01 | ₩33,434 | ₩33,555 | ₩33,434 | ₩33,552 | +0.35% | 500 |
|---|
| 2026.03.31 | ₩32,524 | ₩33,184 | ₩32,403 | ₩33,184 | +2.03% | 1.3천 |
|---|
| 2026.03.30 | ₩32,202 | ₩32,296 | ₩31,774 | ₩31,917 | -0.89% | 4.1천 |
|---|
| 2026.03.27 | ₩32,711 | ₩32,711 | ₩32,180 | ₩32,180 | -1.63% | 1천 |
|---|
| 2026.03.26 | ₩33,341 | ₩33,716 | ₩33,018 | ₩33,018 | -0.97% | 4.9만 |
|---|
| 2026.03.25 | ₩34,171 | ₩34,345 | ₩33,943 | ₩34,038 | -0.39% | 2.6만 |
|---|
| 2026.03.24 | ₩33,782 | ₩33,849 | ₩33,622 | ₩33,726 | -0.17% | 2.3천 |
|---|
| 2026.03.23 | ₩34,479 | ₩34,526 | ₩33,957 | ₩34,086 | -1.14% | 1천 |
|---|
| 2026.03.20 | ₩33,876 | ₩33,916 | ₩33,594 | ₩33,594 | -0.83% | 400 |
|---|
| 2026.03.19 | ₩34,184 | ₩34,460 | ₩34,157 | ₩34,460 | +0.81% | 3만 |
|---|
| 2026.03.18 | ₩35,322 | ₩35,322 | ₩34,597 | ₩34,597 | -2.05% | 1.1천 |
|---|
| 2026.03.17 | ₩35,389 | ₩35,429 | ₩35,296 | ₩35,312 | -0.22% | 1.1천 |
|---|
| 2026.03.16 | ₩35,162 | ₩35,296 | ₩35,068 | ₩35,068 | -0.27% | 700 |
|---|
| 2026.03.13 | ₩35,202 | ₩35,269 | ₩34,492 | ₩34,609 | -1.69% | 1.5천 |
|---|
| 2026.03.12 | ₩35,148 | ₩35,175 | ₩34,844 | ₩34,844 | -0.86% | 1천 |
|---|
| 2026.03.11 | ₩35,925 | ₩36,005 | ₩35,483 | ₩35,731 | -0.54% | 3.6만 |
|---|
| 2026.03.10 | ₩35,617 | ₩35,978 | ₩35,550 | ₩35,727 | +0.31% | 3.2만 |
|---|
| 2026.03.09 | ₩35,662 | ₩35,662 | ₩35,662 | ₩35,662 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩35,349 | ₩35,349 | ₩35,105 | ₩35,105 | -0.69% | 200 |
|---|
| 2026.03.05 | ₩35,550 | ₩35,737 | ₩35,415 | ₩35,737 | +0.53% | 600 |
|---|
| 2026.03.04 | ₩35,697 | ₩35,992 | ₩35,697 | ₩35,911 | +0.60% | 2.5만 |
|---|
| 2026.03.03 | ₩34,854 | ₩35,416 | ₩34,673 | ₩35,226 | +1.07% | 5.5천 |
|---|
| 2026.03.02 | ₩35,416 | ₩36,474 | ₩35,416 | ₩35,739 | +0.91% | 9.2만 |
|---|
| 2026.02.27 | ₩35,496 | ₩35,642 | ₩35,496 | ₩35,642 | +0.41% | 100 |
|---|
| 2026.02.26 | ₩35,925 | ₩35,952 | ₩35,756 | ₩35,756 | -0.47% | 200 |
|---|
| 2026.02.25 | ₩35,992 | ₩36,288 | ₩35,992 | ₩36,288 | +0.82% | 300 |
|---|
| 2026.02.24 | ₩35,403 | ₩35,791 | ₩35,403 | ₩35,662 | +0.73% | 3.5천 |
|---|
| 2026.02.23 | ₩35,389 | ₩35,389 | ₩35,081 | ₩35,144 | -0.69% | 1천 |
|---|
| 2026.02.20 | ₩35,322 | ₩35,737 | ₩35,322 | ₩35,719 | +1.12% | 1.3천 |
|---|
| 2026.02.19 | ₩35,255 | ₩35,328 | ₩35,255 | ₩35,328 | +0.21% | 100 |
|---|
| 2026.02.18 | ₩35,376 | ₩35,563 | ₩35,376 | ₩35,524 | +0.42% | 300 |
|---|
| 2026.02.17 | ₩35,014 | ₩35,168 | ₩34,880 | ₩35,168 | +0.44% | 300 |
|---|
| 2026.02.13 | ₩35,309 | ₩35,476 | ₩35,237 | ₩35,237 | -0.20% | 700 |
|---|
| 2026.02.12 | ₩36,193 | ₩36,193 | ₩35,170 | ₩35,170 | -2.83% | 1.3천 |
|---|
| 2026.02.11 | ₩35,918 | ₩36,119 | ₩35,918 | ₩36,119 | +0.56% | 300 |
|---|
| 2026.02.10 | ₩36,086 | ₩36,086 | ₩35,970 | ₩35,970 | -0.32% | 200 |
|---|
| 2026.02.09 | ₩35,644 | ₩36,293 | ₩35,644 | ₩36,254 | +1.71% | 4.5천 |
|---|
| 2026.02.06 | ₩35,471 | ₩35,938 | ₩33,769 | ₩35,901 | +1.21% | 9.6만 |
|---|
| 2026.02.05 | ₩35,175 | ₩35,496 | ₩34,787 | ₩34,942 | -0.66% | 7만 |
|---|
| 2026.02.04 | ₩37,451 | ₩37,451 | ₩35,349 | ₩35,656 | -4.79% | 3.2천 |
|---|
| 2026.02.03 | ₩36,616 | ₩36,616 | ₩36,616 | ₩36,616 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩38,000 | ₩38,000 | ₩37,585 | ₩37,585 | -1.09% | 1만 |
|---|
| 2026.01.30 | ₩37,155 | ₩37,155 | ₩37,155 | ₩37,155 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,656 | ₩38,656 | ₩37,411 | ₩37,990 | -1.72% | 400 |
|---|
| 2026.01.28 | ₩38,398 | ₩38,398 | ₩38,398 | ₩38,398 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,138 | ₩38,138 | ₩38,138 | ₩38,138 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩37,569 | ₩37,569 | ₩37,569 | ₩37,569 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩37,197 | ₩37,316 | ₩37,197 | ₩37,316 | +0.32% | 500 |
|---|
| 2026.01.22 | ₩36,849 | ₩37,058 | ₩36,849 | ₩37,058 | +0.57% | 200 |
|---|
| 2026.01.21 | ₩36,233 | ₩36,633 | ₩36,072 | ₩36,633 | +1.10% | 300 |
|---|
| 2026.01.20 | ₩35,827 | ₩35,827 | ₩35,827 | ₩35,827 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩37,237 | ₩37,249 | ₩36,996 | ₩37,249 | +0.03% | 900 |
|---|
| 2026.01.15 | ₩37,692 | ₩37,712 | ₩37,230 | ₩37,230 | -1.23% | 1.3천 |
|---|
| 2026.01.14 | ₩36,996 | ₩37,055 | ₩36,996 | ₩37,055 | +0.16% | 100 |
|---|
| 2026.01.13 | ₩37,545 | ₩37,671 | ₩37,545 | ₩37,671 | +0.34% | 300 |
|---|
| 2026.01.12 | ₩37,773 | ₩37,821 | ₩37,773 | ₩37,821 | +0.13% | 200 |
|---|
| 2026.01.09 | ₩37,793 | ₩37,793 | ₩37,793 | ₩37,793 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,063 | ₩37,137 | ₩37,063 | ₩37,137 | +0.20% | 400 |
|---|
| 2026.01.07 | ₩37,490 | ₩37,490 | ₩37,490 | ₩37,490 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,264 | ₩37,469 | ₩37,250 | ₩37,469 | +0.55% | 2.8천 |
|---|
| 2026.01.05 | ₩37,090 | ₩37,197 | ₩36,892 | ₩36,892 | -0.53% | 400 |
|---|
| 2026.01.02 | ₩36,755 | ₩36,755 | ₩36,416 | ₩36,416 | -0.92% | 400 |
|---|
| 2025.12.31 | ₩36,573 | ₩36,573 | ₩36,573 | ₩36,573 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩37,237 | ₩37,237 | ₩37,050 | ₩37,107 | -0.35% | 200 |
|---|
| 2025.12.29 | ₩37,157 | ₩37,257 | ₩37,157 | ₩37,257 | +0.27% | 200 |
|---|
| 2025.12.26 | ₩37,549 | ₩37,549 | ₩37,549 | ₩37,549 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,565 | ₩37,565 | ₩37,565 | ₩37,565 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,264 | ₩37,371 | ₩37,264 | ₩37,366 | +0.27% | 1천 |
|---|
| 2025.12.22 | ₩37,130 | ₩37,187 | ₩37,130 | ₩37,187 | +0.16% | 200 |
|---|
| 2025.12.19 | ₩36,835 | ₩36,950 | ₩36,835 | ₩36,950 | +0.31% | 600 |
|---|
| 2025.12.18 | ₩36,420 | ₩36,568 | ₩36,313 | ₩36,400 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩36,086 | ₩36,086 | ₩35,736 | ₩35,736 | -0.97% | 700 |
|---|
| 2025.12.16 | ₩36,450 | ₩36,639 | ₩36,327 | ₩36,639 | +0.52% | 900 |
|---|
| 2025.12.15 | ₩36,568 | ₩36,568 | ₩36,541 | ₩36,543 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩36,742 | ₩36,862 | ₩36,691 | ₩36,691 | -0.14% | 400 |
|---|
| 2025.12.11 | ₩37,398 | ₩37,643 | ₩37,398 | ₩37,643 | +0.66% | 400 |
|---|
| 2025.12.10 | ₩37,862 | ₩37,862 | ₩37,862 | ₩37,862 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,667 | ₩37,667 | ₩37,667 | ₩37,667 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩37,564 | ₩37,564 | ₩37,564 | ₩37,564 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,572 | ₩37,684 | ₩37,572 | ₩37,684 | +0.30% | 100 |
|---|
| 2025.12.04 | ₩37,465 | ₩37,482 | ₩37,398 | ₩37,482 | +0.05% | 300 |
|---|
| 2025.12.03 | ₩37,424 | ₩37,556 | ₩37,424 | ₩37,556 | +0.35% | 700 |
|---|
| 2025.12.02 | ₩37,264 | ₩37,494 | ₩37,264 | ₩37,494 | +0.62% | 900 |
|---|
| 2025.12.01 | ₩37,076 | ₩37,237 | ₩37,076 | ₩37,149 | +0.20% | 1.5천 |
|---|
| 2025.11.28 | ₩37,283 | ₩37,283 | ₩37,283 | ₩37,283 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,050 | ₩37,050 | ₩37,048 | ₩37,048 | -0.00% | 300 |
|---|
| 2025.11.25 | ₩36,327 | ₩36,681 | ₩36,327 | ₩36,681 | +0.98% | 1.9천 |
|---|
| 2025.11.24 | ₩36,179 | ₩36,517 | ₩36,179 | ₩36,517 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩35,108 | ₩35,644 | ₩35,108 | ₩35,495 | +1.10% | 2천 |
|---|
| 2025.11.20 | ₩37,050 | ₩37,050 | ₩35,199 | ₩35,199 | -4.99% | 4.6천 |
|---|
| 2025.11.19 | ₩36,086 | ₩36,189 | ₩35,965 | ₩36,189 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩35,670 | ₩36,126 | ₩35,670 | ₩36,012 | +0.96% | 700 |
|---|
| 2025.11.17 | ₩36,688 | ₩36,701 | ₩36,475 | ₩36,475 | -0.58% | 1.4천 |
|---|
| 2025.11.14 | ₩36,661 | ₩37,157 | ₩36,661 | ₩36,849 | +0.51% | 2.9천 |
|---|
| 2025.11.13 | ₩37,451 | ₩37,451 | ₩36,782 | ₩36,829 | -1.66% | 3.5천 |
|---|
| 2025.11.12 | ₩37,769 | ₩37,769 | ₩37,769 | ₩37,769 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,558 | ₩37,826 | ₩37,532 | ₩37,811 | +0.67% | 2.1천 |
|---|
| 2025.11.10 | ₩37,518 | ₩37,986 | ₩37,518 | ₩37,986 | +1.25% | 1.4천 |
|---|
| 2025.11.07 | ₩36,782 | ₩37,099 | ₩36,661 | ₩37,099 | +0.86% | 300 |
|---|
| 2025.11.06 | ₩37,183 | ₩37,217 | ₩37,183 | ₩37,217 | +0.09% | 300 |
|---|
| 2025.11.05 | ₩38,174 | ₩38,174 | ₩37,991 | ₩37,991 | -0.48% | 300 |
|---|
| 2025.11.04 | ₩38,094 | ₩38,094 | ₩37,690 | ₩37,690 | -1.06% | 1천 |
|---|
| 2025.11.03 | ₩38,496 | ₩39,018 | ₩38,496 | ₩38,543 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩38,390 | ₩38,390 | ₩38,390 | ₩38,390 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,496 | ₩38,496 | ₩38,202 | ₩38,202 | -0.76% | 1천 |
|---|
| 2025.10.29 | ₩38,911 | ₩38,911 | ₩38,885 | ₩38,885 | -0.07% | 200 |
|---|
| 2025.10.28 | ₩38,469 | ₩38,753 | ₩38,469 | ₩38,753 | +0.74% | 2.2천 |
|---|
| 2025.10.27 | ₩38,375 | ₩38,375 | ₩38,375 | ₩38,375 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,585 | ₩37,639 | ₩37,532 | ₩37,532 | -0.14% | 4.1천 |
|---|
| 2025.10.23 | ₩36,782 | ₩37,075 | ₩36,782 | ₩37,075 | +0.80% | 100 |
|---|
| 2025.10.22 | ₩36,969 | ₩36,969 | ₩36,327 | ₩36,621 | -0.94% | 1.1천 |
|---|
| 2025.10.21 | ₩37,036 | ₩37,151 | ₩37,036 | ₩37,151 | +0.31% | 400 |
|---|
| 2025.10.20 | ₩37,170 | ₩37,170 | ₩37,159 | ₩37,159 | -0.03% | 100 |
|---|
| 2025.10.17 | ₩36,300 | ₩36,550 | ₩36,166 | ₩36,550 | +0.69% | 1.6천 |
|---|
| 2025.10.16 | ₩36,675 | ₩36,701 | ₩36,005 | ₩36,203 | -1.29% | 2.2천 |
|---|
| 2025.10.15 | ₩36,728 | ₩36,728 | ₩36,313 | ₩36,360 | -1.00% | 600 |
|---|
| 2025.10.14 | ₩36,005 | ₩36,083 | ₩35,925 | ₩36,083 | +0.22% | 600 |
|---|
| 2025.10.13 | ₩36,434 | ₩36,460 | ₩36,434 | ₩36,459 | +0.07% | 500 |
|---|
| 2025.10.10 | ₩38,174 | ₩38,174 | ₩35,313 | ₩35,313 | -7.50% | 200 |
|---|