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 | ₩45,532 | ₩45,639 | ₩45,518 | ₩45,521 | -0.02% | 3천 |
| 2026.10.08 | ₩44,847 | ₩45,220 | ₩44,847 | ₩45,220 | +0.83% | 100 |
| 2026.10.07 | ₩46,162 | ₩46,162 | ₩46,150 | ₩46,150 | -0.03% | 400 |
| 2026.10.06 | ₩46,296 | ₩46,296 | ₩46,296 | ₩46,296 | 0.00% | 100 |
| 2026.10.05 | ₩45,957 | ₩45,957 | ₩45,957 | ₩45,957 | 0.00% | 100 |
| 2026.10.02 | ₩45,451 | ₩45,490 | ₩45,409 | ₩45,409 | -0.09% | 1.9천 |
| 2026.10.01 | ₩44,757 | ₩44,757 | ₩44,757 | ₩44,757 | 0.00% | 100 |
| 2026.09.30 | ₩44,646 | ₩44,646 | ₩44,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,646 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,435 | ₩44,435 | ₩44,435 | ₩44,435 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩44,700 | ₩44,700 | ₩44,056 | ₩44,342 | -0.80% | 1천 |
|---|
| 2026.09.25 | ₩44,995 | ₩44,995 | ₩44,968 | ₩44,968 | -0.06% | 200 |
|---|
| 2026.09.24 | ₩44,712 | ₩44,712 | ₩44,712 | ₩44,712 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,633 | ₩44,676 | ₩44,606 | ₩44,676 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩45,102 | ₩45,142 | ₩45,102 | ₩45,142 | +0.09% | 600 |
|---|
| 2026.09.21 | ₩43,305 | ₩44,834 | ₩43,305 | ₩44,646 | +3.10% | 4.3천 |
|---|
| 2026.09.18 | ₩42,070 | ₩42,594 | ₩42,070 | ₩42,594 | +1.24% | 9.6천 |
|---|
| 2026.09.17 | ₩42,226 | ₩42,226 | ₩42,226 | ₩42,226 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩41,426 | ₩41,587 | ₩40,952 | ₩40,952 | -1.15% | 200 |
|---|
| 2026.09.15 | ₩40,997 | ₩40,997 | ₩40,917 | ₩40,949 | -0.12% | 300 |
|---|
| 2026.09.14 | ₩40,930 | ₩41,488 | ₩40,930 | ₩41,488 | +1.36% | 1.6천 |
|---|
| 2026.09.11 | ₩42,099 | ₩42,205 | ₩42,064 | ₩42,064 | -0.08% | 1.4천 |
|---|
| 2026.09.10 | ₩41,574 | ₩41,775 | ₩41,421 | ₩41,421 | -0.37% | 4.4천 |
|---|
| 2026.09.09 | ₩42,379 | ₩42,379 | ₩42,137 | ₩42,187 | -0.45% | 500 |
|---|
| 2026.09.08 | ₩42,580 | ₩42,620 | ₩42,366 | ₩42,395 | -0.43% | 1만 |
|---|
| 2026.09.04 | ₩42,406 | ₩42,553 | ₩42,379 | ₩42,553 | +0.35% | 400 |
|---|
| 2026.09.03 | ₩41,869 | ₩42,446 | ₩41,789 | ₩42,370 | +1.20% | 2.1천 |
|---|
| 2026.09.02 | ₩41,400 | ₩41,587 | ₩41,346 | ₩41,566 | +0.40% | 2천 |
|---|
| 2026.09.01 | ₩41,574 | ₩41,668 | ₩41,400 | ₩41,439 | -0.33% | 1.8천 |
|---|
| 2026.08.31 | ₩41,923 | ₩42,143 | ₩41,923 | ₩42,143 | +0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩42,392 | ₩42,392 | ₩42,100 | ₩42,100 | -0.69% | 100 |
|---|
| 2026.08.27 | ₩42,399 | ₩42,399 | ₩42,399 | ₩42,399 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,805 | ₩41,805 | ₩41,805 | ₩41,805 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,708 | ₩41,789 | ₩41,668 | ₩41,789 | +0.19% | 300 |
|---|
| 2026.08.24 | ₩41,550 | ₩41,550 | ₩41,550 | ₩41,550 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,947 | ₩41,947 | ₩41,947 | ₩41,947 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,976 | ₩42,057 | ₩41,775 | ₩41,794 | -0.43% | 6.6천 |
|---|
| 2026.08.19 | ₩42,164 | ₩42,198 | ₩42,085 | ₩42,085 | -0.19% | 4.9천 |
|---|
| 2026.08.18 | ₩42,190 | ₩42,190 | ₩42,190 | ₩42,190 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,969 | ₩42,969 | ₩42,898 | ₩42,898 | -0.17% | 2.6천 |
|---|
| 2026.08.14 | ₩42,928 | ₩42,928 | ₩42,928 | ₩42,928 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,996 | ₩42,996 | ₩42,996 | ₩42,996 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,701 | ₩42,701 | ₩42,559 | ₩42,559 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩42,486 | ₩42,486 | ₩42,280 | ₩42,280 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩42,647 | ₩42,647 | ₩42,450 | ₩42,450 | -0.46% | 5천 |
|---|
| 2026.08.07 | ₩42,406 | ₩42,623 | ₩42,406 | ₩42,623 | +0.51% | 100 |
|---|
| 2026.08.06 | ₩42,258 | ₩42,258 | ₩42,205 | ₩42,211 | -0.11% | 1천 |
|---|
| 2026.08.05 | ₩42,573 | ₩42,573 | ₩42,387 | ₩42,387 | -0.44% | 1천 |
|---|
| 2026.08.04 | ₩42,325 | ₩42,655 | ₩42,325 | ₩42,655 | +0.78% | 2.1천 |
|---|
| 2026.08.03 | ₩40,756 | ₩41,373 | ₩40,756 | ₩41,331 | +1.41% | 2.6천 |
|---|
| 2026.07.31 | ₩40,836 | ₩40,836 | ₩40,737 | ₩40,737 | -0.24% | 500 |
|---|
| 2026.07.30 | ₩40,474 | ₩40,474 | ₩40,469 | ₩40,469 | -0.01% | 200 |
|---|
| 2026.07.29 | ₩39,468 | ₩39,468 | ₩39,092 | ₩39,092 | -0.95% | 4.2천 |
|---|
| 2026.07.28 | ₩39,723 | ₩40,045 | ₩39,723 | ₩39,889 | +0.42% | 1.7천 |
|---|
| 2026.07.27 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,380 | ₩40,380 | ₩40,340 | ₩40,340 | -0.10% | 1.1천 |
|---|
| 2026.07.23 | ₩40,789 | ₩40,789 | ₩40,789 | ₩40,789 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,426 | ₩41,495 | ₩41,426 | ₩41,495 | +0.17% | 200 |
|---|
| 2026.07.21 | ₩41,661 | ₩41,661 | ₩41,661 | ₩41,661 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,992 | ₩40,992 | ₩40,992 | ₩40,992 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,662 | ₩41,025 | ₩40,662 | ₩41,025 | +0.89% | 100 |
|---|
| 2026.07.16 | ₩41,489 | ₩41,489 | ₩41,489 | ₩41,489 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩42,057 | ₩42,057 | ₩42,037 | ₩42,037 | -0.05% | 100 |
|---|
| 2026.07.14 | ₩42,147 | ₩42,147 | ₩42,147 | ₩42,147 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,814 | ₩41,814 | ₩41,814 | ₩41,814 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,379 | ₩42,379 | ₩42,379 | ₩42,379 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,280 | ₩42,280 | ₩42,280 | ₩42,280 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,802 | ₩41,802 | ₩41,802 | ₩41,802 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,883 | ₩41,896 | ₩41,628 | ₩41,693 | -0.45% | 1천 |
|---|
| 2026.07.06 | ₩42,203 | ₩42,203 | ₩42,203 | ₩42,203 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,862 | ₩41,862 | ₩41,862 | ₩41,862 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,406 | ₩42,406 | ₩42,352 | ₩42,352 | -0.13% | 100 |
|---|
| 2026.06.30 | ₩42,826 | ₩42,826 | ₩42,826 | ₩42,826 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,293 | ₩42,293 | ₩42,293 | ₩42,293 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,681 | ₩41,681 | ₩41,681 | ₩41,681 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,928 | ₩41,928 | ₩41,928 | ₩41,928 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,719 | ₩41,719 | ₩41,719 | ₩41,719 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,896 | ₩41,917 | ₩41,896 | ₩41,917 | +0.05% | 800 |
|---|
| 2026.06.22 | ₩42,875 | ₩42,967 | ₩42,875 | ₩42,967 | +0.21% | 100 |
|---|
| 2026.06.18 | ₩43,089 | ₩43,089 | ₩43,089 | ₩43,089 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,251 | ₩42,251 | ₩42,251 | ₩42,251 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,224 | ₩43,251 | ₩42,623 | ₩42,623 | -1.39% | 700 |
|---|
| 2026.06.15 | ₩43,117 | ₩43,193 | ₩43,117 | ₩43,193 | +0.18% | 700 |
|---|
| 2026.06.12 | ₩42,003 | ₩42,151 | ₩42,003 | ₩42,151 | +0.35% | 1.1천 |
|---|
| 2026.06.11 | ₩41,413 | ₩41,911 | ₩41,306 | ₩41,911 | +1.20% | 1.9만 |
|---|
| 2026.06.10 | ₩41,534 | ₩41,534 | ₩40,690 | ₩40,690 | -2.03% | 400 |
|---|
| 2026.06.09 | ₩41,078 | ₩41,361 | ₩40,997 | ₩41,361 | +0.69% | 800 |
|---|
| 2026.06.08 | ₩41,815 | ₩41,976 | ₩41,815 | ₩41,826 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩43,452 | ₩43,452 | ₩41,288 | ₩41,288 | -4.98% | 2.5천 |
|---|
| 2026.06.04 | ₩43,801 | ₩44,284 | ₩43,801 | ₩44,174 | +0.85% | 3천 |
|---|
| 2026.06.03 | ₩44,480 | ₩44,480 | ₩44,480 | ₩44,480 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,485 | ₩44,643 | ₩44,485 | ₩44,643 | +0.36% | 700 |
|---|
| 2026.06.01 | ₩44,378 | ₩44,378 | ₩44,328 | ₩44,328 | -0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩44,001 | ₩44,001 | ₩44,001 | ₩44,001 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,620 | ₩43,770 | ₩43,620 | ₩43,770 | +0.34% | 600 |
|---|
| 2026.05.27 | ₩43,284 | ₩43,284 | ₩43,284 | ₩43,284 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,335 | ₩43,335 | ₩43,335 | ₩43,335 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,473 | ₩42,473 | ₩42,396 | ₩42,396 | -0.18% | 100 |
|---|
| 2026.05.21 | ₩42,057 | ₩42,158 | ₩42,057 | ₩42,158 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩41,995 | ₩41,995 | ₩41,995 | ₩41,995 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,110 | ₩41,110 | ₩41,110 | ₩41,110 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,561 | ₩41,561 | ₩41,185 | ₩41,444 | -0.28% | 500 |
|---|
| 2026.05.15 | ₩41,614 | ₩41,726 | ₩41,614 | ₩41,726 | +0.27% | 1.7천 |
|---|
| 2026.05.14 | ₩42,392 | ₩42,626 | ₩42,392 | ₩42,626 | +0.55% | 300 |
|---|
| 2026.05.13 | ₩42,231 | ₩42,292 | ₩42,199 | ₩42,199 | -0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩40,689 | ₩41,609 | ₩40,689 | ₩41,609 | +2.26% | 1.5만 |
|---|
| 2026.05.11 | ₩42,151 | ₩42,151 | ₩42,151 | ₩42,151 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩41,755 | ₩41,966 | ₩41,655 | ₩41,966 | +0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩40,487 | ₩40,568 | ₩40,487 | ₩40,568 | +0.20% | 2.9천 |
|---|
| 2026.05.06 | ₩40,387 | ₩40,646 | ₩40,387 | ₩40,646 | +0.64% | 300 |
|---|
| 2026.05.05 | ₩39,307 | ₩39,575 | ₩39,307 | ₩39,462 | +0.40% | 8.9천 |
|---|
| 2026.05.04 | ₩38,663 | ₩38,731 | ₩38,636 | ₩38,731 | +0.18% | 200 |
|---|
| 2026.05.01 | ₩38,770 | ₩38,891 | ₩38,770 | ₩38,817 | +0.12% | 1.8천 |
|---|
| 2026.04.30 | ₩37,992 | ₩38,301 | ₩37,952 | ₩38,278 | +0.75% | 2.4천 |
|---|
| 2026.04.29 | ₩37,630 | ₩37,855 | ₩37,630 | ₩37,855 | +0.60% | 2.1천 |
|---|
| 2026.04.28 | ₩37,456 | ₩37,608 | ₩37,456 | ₩37,608 | +0.41% | 100 |
|---|
| 2026.04.27 | ₩37,858 | ₩37,985 | ₩37,858 | ₩37,985 | +0.34% | 900 |
|---|
| 2026.04.24 | ₩37,563 | ₩37,996 | ₩37,563 | ₩37,996 | +1.15% | 400 |
|---|
| 2026.04.23 | ₩37,147 | ₩37,227 | ₩37,107 | ₩37,227 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩37,187 | ₩37,410 | ₩37,187 | ₩37,410 | +0.60% | 200 |
|---|
| 2026.04.21 | ₩36,905 | ₩36,905 | ₩36,763 | ₩36,763 | -0.39% | 200 |
|---|
| 2026.04.20 | ₩36,915 | ₩36,915 | ₩36,915 | ₩36,915 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩37,040 | ₩37,113 | ₩37,040 | ₩37,069 | +0.08% | 800 |
|---|
| 2026.04.16 | ₩36,543 | ₩36,667 | ₩36,315 | ₩36,667 | +0.34% | 400 |
|---|
| 2026.04.15 | ₩35,993 | ₩36,530 | ₩35,993 | ₩36,530 | +1.49% | 300 |
|---|
| 2026.04.14 | ₩35,712 | ₩36,036 | ₩35,712 | ₩36,036 | +0.91% | 300 |
|---|
| 2026.04.13 | ₩34,974 | ₩35,446 | ₩34,974 | ₩35,446 | +1.35% | 3.3천 |
|---|
| 2026.04.10 | ₩35,148 | ₩35,148 | ₩35,027 | ₩35,121 | -0.08% | 600 |
|---|
| 2026.04.09 | ₩34,705 | ₩35,080 | ₩34,705 | ₩35,080 | +1.08% | 1천 |
|---|
| 2026.04.08 | ₩34,880 | ₩35,242 | ₩34,625 | ₩34,766 | -0.33% | 6.6천 |
|---|
| 2026.04.07 | ₩33,377 | ₩33,793 | ₩33,364 | ₩33,770 | +1.18% | 1.5만 |
|---|
| 2026.04.06 | ₩33,887 | ₩33,887 | ₩33,739 | ₩33,777 | -0.32% | 6천 |
|---|
| 2026.04.02 | ₩33,243 | ₩33,635 | ₩33,243 | ₩33,635 | +1.18% | 2.5천 |
|---|
| 2026.04.01 | ₩33,498 | ₩33,619 | ₩33,498 | ₩33,616 | +0.35% | 500 |
|---|
| 2026.03.31 | ₩32,586 | ₩33,247 | ₩32,465 | ₩33,247 | +2.03% | 1.3천 |
|---|
| 2026.03.30 | ₩32,264 | ₩32,358 | ₩31,835 | ₩31,978 | -0.89% | 4.1천 |
|---|
| 2026.03.27 | ₩32,774 | ₩32,774 | ₩32,241 | ₩32,241 | -1.63% | 1천 |
|---|
| 2026.03.26 | ₩33,404 | ₩33,780 | ₩33,081 | ₩33,081 | -0.97% | 4.9만 |
|---|
| 2026.03.25 | ₩34,236 | ₩34,410 | ₩34,008 | ₩34,103 | -0.39% | 2.6만 |
|---|
| 2026.03.24 | ₩33,847 | ₩33,914 | ₩33,686 | ₩33,790 | -0.17% | 2.3천 |
|---|
| 2026.03.23 | ₩34,544 | ₩34,591 | ₩34,021 | ₩34,151 | -1.14% | 1천 |
|---|
| 2026.03.20 | ₩33,941 | ₩33,981 | ₩33,658 | ₩33,658 | -0.83% | 400 |
|---|
| 2026.03.19 | ₩34,249 | ₩34,526 | ₩34,222 | ₩34,526 | +0.81% | 3만 |
|---|
| 2026.03.18 | ₩35,390 | ₩35,390 | ₩34,662 | ₩34,662 | -2.05% | 1.1천 |
|---|
| 2026.03.17 | ₩35,457 | ₩35,497 | ₩35,363 | ₩35,379 | -0.22% | 1.1천 |
|---|
| 2026.03.16 | ₩35,229 | ₩35,363 | ₩35,135 | ₩35,135 | -0.27% | 700 |
|---|
| 2026.03.13 | ₩35,269 | ₩35,336 | ₩34,558 | ₩34,675 | -1.69% | 1.5천 |
|---|
| 2026.03.12 | ₩35,215 | ₩35,242 | ₩34,911 | ₩34,911 | -0.86% | 1천 |
|---|
| 2026.03.11 | ₩35,993 | ₩36,074 | ₩35,551 | ₩35,799 | -0.54% | 3.6만 |
|---|
| 2026.03.10 | ₩35,685 | ₩36,047 | ₩35,618 | ₩35,795 | +0.31% | 3.2만 |
|---|
| 2026.03.09 | ₩35,730 | ₩35,730 | ₩35,730 | ₩35,730 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩35,416 | ₩35,416 | ₩35,172 | ₩35,172 | -0.69% | 200 |
|---|
| 2026.03.05 | ₩35,618 | ₩35,805 | ₩35,482 | ₩35,805 | +0.53% | 600 |
|---|
| 2026.03.04 | ₩35,765 | ₩36,060 | ₩35,765 | ₩35,980 | +0.60% | 2.5만 |
|---|
| 2026.03.03 | ₩34,920 | ₩35,483 | ₩34,739 | ₩35,293 | +1.07% | 5.5천 |
|---|
| 2026.03.02 | ₩35,483 | ₩36,543 | ₩35,483 | ₩35,807 | +0.91% | 9.2만 |
|---|
| 2026.02.27 | ₩35,564 | ₩35,710 | ₩35,564 | ₩35,710 | +0.41% | 100 |
|---|
| 2026.02.26 | ₩35,993 | ₩36,020 | ₩35,824 | ₩35,824 | -0.47% | 200 |
|---|
| 2026.02.25 | ₩36,060 | ₩36,357 | ₩36,060 | ₩36,357 | +0.82% | 300 |
|---|
| 2026.02.24 | ₩35,470 | ₩35,859 | ₩35,470 | ₩35,730 | +0.73% | 3.5천 |
|---|
| 2026.02.23 | ₩35,457 | ₩35,457 | ₩35,148 | ₩35,211 | -0.69% | 1천 |
|---|
| 2026.02.20 | ₩35,390 | ₩35,805 | ₩35,390 | ₩35,787 | +1.12% | 1.3천 |
|---|
| 2026.02.19 | ₩35,322 | ₩35,395 | ₩35,322 | ₩35,395 | +0.21% | 100 |
|---|
| 2026.02.18 | ₩35,443 | ₩35,631 | ₩35,443 | ₩35,592 | +0.42% | 300 |
|---|
| 2026.02.17 | ₩35,081 | ₩35,235 | ₩34,947 | ₩35,235 | +0.44% | 300 |
|---|
| 2026.02.13 | ₩35,376 | ₩35,544 | ₩35,304 | ₩35,304 | -0.20% | 700 |
|---|
| 2026.02.12 | ₩36,262 | ₩36,262 | ₩35,237 | ₩35,237 | -2.83% | 1.3천 |
|---|
| 2026.02.11 | ₩35,987 | ₩36,188 | ₩35,987 | ₩36,188 | +0.56% | 300 |
|---|
| 2026.02.10 | ₩36,154 | ₩36,154 | ₩36,039 | ₩36,039 | -0.32% | 200 |
|---|
| 2026.02.09 | ₩35,712 | ₩36,362 | ₩35,712 | ₩36,323 | +1.71% | 4.5천 |
|---|
| 2026.02.06 | ₩35,538 | ₩36,007 | ₩33,833 | ₩35,969 | +1.21% | 9.6만 |
|---|
| 2026.02.05 | ₩35,242 | ₩35,564 | ₩34,853 | ₩35,009 | -0.66% | 7만 |
|---|
| 2026.02.04 | ₩37,523 | ₩37,523 | ₩35,416 | ₩35,724 | -4.79% | 3.2천 |
|---|
| 2026.02.03 | ₩36,685 | ₩36,685 | ₩36,685 | ₩36,685 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩38,073 | ₩38,073 | ₩37,657 | ₩37,657 | -1.09% | 1만 |
|---|
| 2026.01.30 | ₩37,226 | ₩37,226 | ₩37,226 | ₩37,226 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,730 | ₩38,730 | ₩37,482 | ₩38,062 | -1.72% | 400 |
|---|
| 2026.01.28 | ₩38,471 | ₩38,471 | ₩38,471 | ₩38,471 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,211 | ₩38,211 | ₩38,211 | ₩38,211 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩37,268 | ₩37,387 | ₩37,268 | ₩37,387 | +0.32% | 500 |
|---|
| 2026.01.22 | ₩36,919 | ₩37,128 | ₩36,919 | ₩37,128 | +0.57% | 200 |
|---|
| 2026.01.21 | ₩36,302 | ₩36,703 | ₩36,141 | ₩36,703 | +1.10% | 300 |
|---|
| 2026.01.20 | ₩35,895 | ₩35,895 | ₩35,895 | ₩35,895 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩37,308 | ₩37,320 | ₩37,066 | ₩37,320 | +0.03% | 900 |
|---|
| 2026.01.15 | ₩37,764 | ₩37,784 | ₩37,301 | ₩37,301 | -1.23% | 1.3천 |
|---|
| 2026.01.14 | ₩37,066 | ₩37,126 | ₩37,066 | ₩37,126 | +0.16% | 100 |
|---|
| 2026.01.13 | ₩37,617 | ₩37,743 | ₩37,617 | ₩37,743 | +0.34% | 300 |
|---|
| 2026.01.12 | ₩37,845 | ₩37,893 | ₩37,845 | ₩37,893 | +0.13% | 200 |
|---|
| 2026.01.09 | ₩37,865 | ₩37,865 | ₩37,865 | ₩37,865 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,134 | ₩37,207 | ₩37,134 | ₩37,207 | +0.20% | 400 |
|---|
| 2026.01.07 | ₩37,561 | ₩37,561 | ₩37,561 | ₩37,561 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,335 | ₩37,540 | ₩37,321 | ₩37,540 | +0.55% | 2.8천 |
|---|
| 2026.01.05 | ₩37,160 | ₩37,268 | ₩36,962 | ₩36,962 | -0.53% | 400 |
|---|
| 2026.01.02 | ₩36,825 | ₩36,825 | ₩36,486 | ₩36,486 | -0.92% | 400 |
|---|
| 2025.12.31 | ₩36,643 | ₩36,643 | ₩36,643 | ₩36,643 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩37,308 | ₩37,308 | ₩37,120 | ₩37,178 | -0.35% | 200 |
|---|
| 2025.12.29 | ₩37,227 | ₩37,328 | ₩37,227 | ₩37,328 | +0.27% | 200 |
|---|
| 2025.12.26 | ₩37,621 | ₩37,621 | ₩37,621 | ₩37,621 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,637 | ₩37,637 | ₩37,637 | ₩37,637 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,335 | ₩37,442 | ₩37,335 | ₩37,437 | +0.27% | 1천 |
|---|
| 2025.12.22 | ₩37,201 | ₩37,258 | ₩37,201 | ₩37,258 | +0.16% | 200 |
|---|
| 2025.12.19 | ₩36,905 | ₩37,021 | ₩36,905 | ₩37,021 | +0.31% | 600 |
|---|
| 2025.12.18 | ₩36,490 | ₩36,637 | ₩36,382 | ₩36,469 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩36,154 | ₩36,154 | ₩35,804 | ₩35,804 | -0.97% | 700 |
|---|
| 2025.12.16 | ₩36,519 | ₩36,708 | ₩36,396 | ₩36,708 | +0.52% | 900 |
|---|
| 2025.12.15 | ₩36,637 | ₩36,637 | ₩36,610 | ₩36,613 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩36,812 | ₩36,932 | ₩36,761 | ₩36,761 | -0.14% | 400 |
|---|
| 2025.12.11 | ₩37,469 | ₩37,714 | ₩37,469 | ₩37,714 | +0.66% | 400 |
|---|
| 2025.12.10 | ₩37,934 | ₩37,934 | ₩37,934 | ₩37,934 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩37,635 | ₩37,635 | ₩37,635 | ₩37,635 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,643 | ₩37,756 | ₩37,643 | ₩37,756 | +0.30% | 100 |
|---|
| 2025.12.04 | ₩37,536 | ₩37,553 | ₩37,469 | ₩37,553 | +0.05% | 300 |
|---|
| 2025.12.03 | ₩37,496 | ₩37,627 | ₩37,496 | ₩37,627 | +0.35% | 700 |
|---|
| 2025.12.02 | ₩37,335 | ₩37,566 | ₩37,335 | ₩37,566 | +0.62% | 900 |
|---|
| 2025.12.01 | ₩37,147 | ₩37,308 | ₩37,147 | ₩37,219 | +0.20% | 1.5천 |
|---|
| 2025.11.28 | ₩37,354 | ₩37,354 | ₩37,354 | ₩37,354 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,120 | ₩37,120 | ₩37,119 | ₩37,119 | -0.00% | 300 |
|---|
| 2025.11.25 | ₩36,396 | ₩36,751 | ₩36,396 | ₩36,751 | +0.98% | 1.9천 |
|---|
| 2025.11.24 | ₩36,248 | ₩36,586 | ₩36,248 | ₩36,586 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩35,175 | ₩35,712 | ₩35,175 | ₩35,563 | +1.10% | 2천 |
|---|
| 2025.11.20 | ₩37,120 | ₩37,120 | ₩35,266 | ₩35,266 | -4.99% | 4.6천 |
|---|
| 2025.11.19 | ₩36,154 | ₩36,258 | ₩36,033 | ₩36,258 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩35,738 | ₩36,194 | ₩35,738 | ₩36,080 | +0.96% | 700 |
|---|
| 2025.11.17 | ₩36,758 | ₩36,771 | ₩36,545 | ₩36,545 | -0.58% | 1.4천 |
|---|
| 2025.11.14 | ₩36,731 | ₩37,227 | ₩36,731 | ₩36,919 | +0.51% | 2.9천 |
|---|
| 2025.11.13 | ₩37,523 | ₩37,523 | ₩36,852 | ₩36,899 | -1.66% | 3.5천 |
|---|
| 2025.11.12 | ₩37,841 | ₩37,841 | ₩37,841 | ₩37,841 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,630 | ₩37,898 | ₩37,603 | ₩37,883 | +0.67% | 2.1천 |
|---|
| 2025.11.10 | ₩37,590 | ₩38,058 | ₩37,590 | ₩38,058 | +1.25% | 1.4천 |
|---|
| 2025.11.07 | ₩36,852 | ₩37,170 | ₩36,731 | ₩37,170 | +0.86% | 300 |
|---|
| 2025.11.06 | ₩37,254 | ₩37,288 | ₩37,254 | ₩37,288 | +0.09% | 300 |
|---|
| 2025.11.05 | ₩38,247 | ₩38,247 | ₩38,063 | ₩38,063 | -0.48% | 300 |
|---|
| 2025.11.04 | ₩38,167 | ₩38,167 | ₩37,761 | ₩37,761 | -1.06% | 1천 |
|---|
| 2025.11.03 | ₩38,569 | ₩39,092 | ₩38,569 | ₩38,616 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩38,463 | ₩38,463 | ₩38,463 | ₩38,463 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,569 | ₩38,569 | ₩38,275 | ₩38,275 | -0.76% | 1천 |
|---|
| 2025.10.29 | ₩38,985 | ₩38,985 | ₩38,959 | ₩38,959 | -0.07% | 200 |
|---|
| 2025.10.28 | ₩38,542 | ₩38,827 | ₩38,542 | ₩38,827 | +0.74% | 2.2천 |
|---|
| 2025.10.27 | ₩38,448 | ₩38,448 | ₩38,448 | ₩38,448 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,657 | ₩37,710 | ₩37,603 | ₩37,603 | -0.14% | 4.1천 |
|---|
| 2025.10.23 | ₩36,852 | ₩37,146 | ₩36,852 | ₩37,146 | +0.80% | 100 |
|---|
| 2025.10.22 | ₩37,040 | ₩37,040 | ₩36,396 | ₩36,691 | -0.94% | 1.1천 |
|---|
| 2025.10.21 | ₩37,107 | ₩37,222 | ₩37,107 | ₩37,222 | +0.31% | 400 |
|---|
| 2025.10.20 | ₩37,241 | ₩37,241 | ₩37,230 | ₩37,230 | -0.03% | 100 |
|---|
| 2025.10.17 | ₩36,369 | ₩36,620 | ₩36,235 | ₩36,620 | +0.69% | 1.6천 |
|---|
| 2025.10.16 | ₩36,745 | ₩36,771 | ₩36,074 | ₩36,272 | -1.29% | 2.2천 |
|---|
| 2025.10.15 | ₩36,798 | ₩36,798 | ₩36,382 | ₩36,429 | -1.00% | 600 |
|---|
| 2025.10.14 | ₩36,074 | ₩36,152 | ₩35,993 | ₩36,152 | +0.22% | 600 |
|---|
| 2025.10.13 | ₩36,503 | ₩36,530 | ₩36,503 | ₩36,529 | +0.07% | 500 |
|---|
| 2025.10.10 | ₩38,247 | ₩38,247 | ₩35,380 | ₩35,380 | -7.50% | 200 |
|---|