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 | ₩45,296 | ₩45,402 | ₩45,282 | ₩45,285 | -0.02% | 3천 |
| 2026.10.08 | ₩44,615 | ₩44,986 | ₩44,615 | ₩44,986 | +0.83% | 100 |
| 2026.10.07 | ₩45,923 | ₩45,923 | ₩45,911 | ₩45,911 | -0.03% | 400 |
| 2026.10.06 | ₩46,056 | ₩46,056 | ₩46,056 | ₩46,056 | 0.00% | 100 |
| 2026.10.05 | ₩45,719 | ₩45,719 | ₩45,719 | ₩45,719 | 0.00% | 100 |
| 2026.10.02 | ₩45,216 | ₩45,254 | ₩45,174 | ₩45,174 | -0.09% | 1.9천 |
| 2026.10.01 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 100 |
| 2026.09.30 | ₩44,415 | ₩44,415 | ₩44,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,415 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,205 | ₩44,205 | ₩44,205 | ₩44,205 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩44,468 | ₩44,468 | ₩43,828 | ₩44,112 | -0.80% | 1천 |
|---|
| 2026.09.25 | ₩44,762 | ₩44,762 | ₩44,735 | ₩44,735 | -0.06% | 200 |
|---|
| 2026.09.24 | ₩44,480 | ₩44,480 | ₩44,480 | ₩44,480 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,401 | ₩44,444 | ₩44,375 | ₩44,444 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩44,869 | ₩44,909 | ₩44,869 | ₩44,909 | +0.09% | 600 |
|---|
| 2026.09.21 | ₩43,080 | ₩44,602 | ₩43,080 | ₩44,415 | +3.10% | 4.3천 |
|---|
| 2026.09.18 | ₩41,852 | ₩42,373 | ₩41,852 | ₩42,373 | +1.24% | 9.6천 |
|---|
| 2026.09.17 | ₩42,007 | ₩42,007 | ₩42,007 | ₩42,007 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩41,212 | ₩41,372 | ₩40,739 | ₩40,739 | -1.15% | 200 |
|---|
| 2026.09.15 | ₩40,785 | ₩40,785 | ₩40,705 | ₩40,737 | -0.12% | 300 |
|---|
| 2026.09.14 | ₩40,718 | ₩41,273 | ₩40,718 | ₩41,273 | +1.36% | 1.6천 |
|---|
| 2026.09.11 | ₩41,880 | ₩41,986 | ₩41,846 | ₩41,846 | -0.08% | 1.4천 |
|---|
| 2026.09.10 | ₩41,359 | ₩41,559 | ₩41,206 | ₩41,206 | -0.37% | 4.4천 |
|---|
| 2026.09.09 | ₩42,159 | ₩42,159 | ₩41,919 | ₩41,969 | -0.45% | 500 |
|---|
| 2026.09.08 | ₩42,360 | ₩42,400 | ₩42,146 | ₩42,175 | -0.43% | 1만 |
|---|
| 2026.09.04 | ₩42,186 | ₩42,333 | ₩42,159 | ₩42,333 | +0.35% | 400 |
|---|
| 2026.09.03 | ₩41,652 | ₩42,226 | ₩41,572 | ₩42,150 | +1.20% | 2.1천 |
|---|
| 2026.09.02 | ₩41,185 | ₩41,372 | ₩41,132 | ₩41,351 | +0.40% | 2천 |
|---|
| 2026.09.01 | ₩41,359 | ₩41,452 | ₩41,185 | ₩41,224 | -0.33% | 1.8천 |
|---|
| 2026.08.31 | ₩41,706 | ₩41,924 | ₩41,706 | ₩41,924 | +0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩42,173 | ₩42,173 | ₩41,882 | ₩41,882 | -0.69% | 100 |
|---|
| 2026.08.27 | ₩42,179 | ₩42,179 | ₩42,179 | ₩42,179 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,588 | ₩41,588 | ₩41,588 | ₩41,588 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,492 | ₩41,572 | ₩41,452 | ₩41,572 | +0.19% | 300 |
|---|
| 2026.08.24 | ₩41,335 | ₩41,335 | ₩41,335 | ₩41,335 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,730 | ₩41,730 | ₩41,730 | ₩41,730 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,759 | ₩41,839 | ₩41,559 | ₩41,578 | -0.43% | 6.6천 |
|---|
| 2026.08.19 | ₩41,946 | ₩41,979 | ₩41,867 | ₩41,867 | -0.19% | 4.9천 |
|---|
| 2026.08.18 | ₩41,971 | ₩41,971 | ₩41,971 | ₩41,971 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,747 | ₩42,747 | ₩42,676 | ₩42,676 | -0.17% | 2.6천 |
|---|
| 2026.08.14 | ₩42,705 | ₩42,705 | ₩42,705 | ₩42,705 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,773 | ₩42,773 | ₩42,773 | ₩42,773 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,480 | ₩42,480 | ₩42,338 | ₩42,338 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩42,266 | ₩42,266 | ₩42,061 | ₩42,061 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩42,426 | ₩42,426 | ₩42,230 | ₩42,230 | -0.46% | 5천 |
|---|
| 2026.08.07 | ₩42,186 | ₩42,402 | ₩42,186 | ₩42,402 | +0.51% | 100 |
|---|
| 2026.08.06 | ₩42,039 | ₩42,039 | ₩41,986 | ₩41,993 | -0.11% | 1천 |
|---|
| 2026.08.05 | ₩42,353 | ₩42,353 | ₩42,167 | ₩42,167 | -0.44% | 1천 |
|---|
| 2026.08.04 | ₩42,106 | ₩42,434 | ₩42,106 | ₩42,434 | +0.78% | 2.1천 |
|---|
| 2026.08.03 | ₩40,545 | ₩41,158 | ₩40,545 | ₩41,117 | +1.41% | 2.6천 |
|---|
| 2026.07.31 | ₩40,625 | ₩40,625 | ₩40,526 | ₩40,526 | -0.24% | 500 |
|---|
| 2026.07.30 | ₩40,264 | ₩40,264 | ₩40,259 | ₩40,259 | -0.01% | 200 |
|---|
| 2026.07.29 | ₩39,263 | ₩39,263 | ₩38,890 | ₩38,890 | -0.95% | 4.2천 |
|---|
| 2026.07.28 | ₩39,517 | ₩39,837 | ₩39,517 | ₩39,682 | +0.42% | 1.7천 |
|---|
| 2026.07.27 | ₩40,019 | ₩40,019 | ₩40,019 | ₩40,019 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,171 | ₩40,171 | ₩40,131 | ₩40,131 | -0.10% | 1.1천 |
|---|
| 2026.07.23 | ₩40,578 | ₩40,578 | ₩40,578 | ₩40,578 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,212 | ₩41,280 | ₩41,212 | ₩41,280 | +0.17% | 200 |
|---|
| 2026.07.21 | ₩41,445 | ₩41,445 | ₩41,445 | ₩41,445 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,779 | ₩40,779 | ₩40,779 | ₩40,779 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,451 | ₩40,813 | ₩40,451 | ₩40,813 | +0.89% | 100 |
|---|
| 2026.07.16 | ₩41,275 | ₩41,275 | ₩41,275 | ₩41,275 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,839 | ₩41,839 | ₩41,819 | ₩41,819 | -0.05% | 100 |
|---|
| 2026.07.14 | ₩41,928 | ₩41,928 | ₩41,928 | ₩41,928 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,598 | ₩41,598 | ₩41,598 | ₩41,598 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,159 | ₩42,159 | ₩42,159 | ₩42,159 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,061 | ₩42,061 | ₩42,061 | ₩42,061 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,586 | ₩41,586 | ₩41,586 | ₩41,586 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,666 | ₩41,679 | ₩41,412 | ₩41,477 | -0.45% | 1천 |
|---|
| 2026.07.06 | ₩41,985 | ₩41,985 | ₩41,985 | ₩41,985 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,646 | ₩41,646 | ₩41,646 | ₩41,646 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,186 | ₩42,186 | ₩42,133 | ₩42,133 | -0.13% | 100 |
|---|
| 2026.06.30 | ₩42,604 | ₩42,604 | ₩42,604 | ₩42,604 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,074 | ₩42,074 | ₩42,074 | ₩42,074 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,465 | ₩41,465 | ₩41,465 | ₩41,465 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,711 | ₩41,711 | ₩41,711 | ₩41,711 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,503 | ₩41,503 | ₩41,503 | ₩41,503 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,679 | ₩41,700 | ₩41,679 | ₩41,700 | +0.05% | 800 |
|---|
| 2026.06.22 | ₩42,653 | ₩42,744 | ₩42,653 | ₩42,744 | +0.21% | 100 |
|---|
| 2026.06.18 | ₩42,865 | ₩42,865 | ₩42,865 | ₩42,865 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,033 | ₩42,033 | ₩42,033 | ₩42,033 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,000 | ₩43,027 | ₩42,402 | ₩42,402 | -1.39% | 700 |
|---|
| 2026.06.15 | ₩42,893 | ₩42,969 | ₩42,893 | ₩42,969 | +0.18% | 700 |
|---|
| 2026.06.12 | ₩41,786 | ₩41,933 | ₩41,786 | ₩41,933 | +0.35% | 1.1천 |
|---|
| 2026.06.11 | ₩41,198 | ₩41,694 | ₩41,092 | ₩41,694 | +1.20% | 1.9만 |
|---|
| 2026.06.10 | ₩41,319 | ₩41,319 | ₩40,479 | ₩40,479 | -2.03% | 400 |
|---|
| 2026.06.09 | ₩40,865 | ₩41,146 | ₩40,785 | ₩41,146 | +0.69% | 800 |
|---|
| 2026.06.08 | ₩41,599 | ₩41,759 | ₩41,599 | ₩41,610 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩43,227 | ₩43,227 | ₩41,074 | ₩41,074 | -4.98% | 2.5천 |
|---|
| 2026.06.04 | ₩43,574 | ₩44,054 | ₩43,574 | ₩43,945 | +0.85% | 3천 |
|---|
| 2026.06.03 | ₩44,249 | ₩44,249 | ₩44,249 | ₩44,249 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,255 | ₩44,412 | ₩44,255 | ₩44,412 | +0.36% | 700 |
|---|
| 2026.06.01 | ₩44,148 | ₩44,148 | ₩44,099 | ₩44,099 | -0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩43,773 | ₩43,773 | ₩43,773 | ₩43,773 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,394 | ₩43,543 | ₩43,394 | ₩43,543 | +0.34% | 600 |
|---|
| 2026.05.27 | ₩43,060 | ₩43,060 | ₩43,060 | ₩43,060 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,111 | ₩43,111 | ₩43,111 | ₩43,111 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,253 | ₩42,253 | ₩42,177 | ₩42,177 | -0.18% | 100 |
|---|
| 2026.05.21 | ₩41,839 | ₩41,939 | ₩41,839 | ₩41,939 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩41,778 | ₩41,778 | ₩41,778 | ₩41,778 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,345 | ₩41,345 | ₩40,972 | ₩41,229 | -0.28% | 500 |
|---|
| 2026.05.15 | ₩41,399 | ₩41,509 | ₩41,399 | ₩41,509 | +0.27% | 1.7천 |
|---|
| 2026.05.14 | ₩42,173 | ₩42,405 | ₩42,173 | ₩42,405 | +0.55% | 300 |
|---|
| 2026.05.13 | ₩42,013 | ₩42,073 | ₩41,981 | ₩41,981 | -0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩40,478 | ₩41,393 | ₩40,478 | ₩41,393 | +2.26% | 1.5만 |
|---|
| 2026.05.11 | ₩41,933 | ₩41,933 | ₩41,933 | ₩41,933 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩41,539 | ₩41,748 | ₩41,439 | ₩41,748 | +0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩40,278 | ₩40,358 | ₩40,278 | ₩40,358 | +0.20% | 2.9천 |
|---|
| 2026.05.06 | ₩40,178 | ₩40,435 | ₩40,178 | ₩40,435 | +0.64% | 300 |
|---|
| 2026.05.05 | ₩39,103 | ₩39,370 | ₩39,103 | ₩39,258 | +0.40% | 8.9천 |
|---|
| 2026.05.04 | ₩38,463 | ₩38,531 | ₩38,436 | ₩38,531 | +0.18% | 200 |
|---|
| 2026.05.01 | ₩38,569 | ₩38,689 | ₩38,569 | ₩38,616 | +0.12% | 1.8천 |
|---|
| 2026.04.30 | ₩37,795 | ₩38,102 | ₩37,755 | ₩38,080 | +0.75% | 2.4천 |
|---|
| 2026.04.29 | ₩37,435 | ₩37,659 | ₩37,435 | ₩37,659 | +0.60% | 2.1천 |
|---|
| 2026.04.28 | ₩37,261 | ₩37,414 | ₩37,261 | ₩37,414 | +0.41% | 100 |
|---|
| 2026.04.27 | ₩37,662 | ₩37,789 | ₩37,662 | ₩37,789 | +0.34% | 900 |
|---|
| 2026.04.24 | ₩37,368 | ₩37,799 | ₩37,368 | ₩37,799 | +1.15% | 400 |
|---|
| 2026.04.23 | ₩36,955 | ₩37,035 | ₩36,914 | ₩37,035 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩36,995 | ₩37,216 | ₩36,995 | ₩37,216 | +0.60% | 200 |
|---|
| 2026.04.21 | ₩36,714 | ₩36,714 | ₩36,573 | ₩36,573 | -0.39% | 200 |
|---|
| 2026.04.20 | ₩36,724 | ₩36,724 | ₩36,724 | ₩36,724 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩36,848 | ₩36,921 | ₩36,848 | ₩36,877 | +0.08% | 800 |
|---|
| 2026.04.16 | ₩36,354 | ₩36,477 | ₩36,127 | ₩36,477 | +0.34% | 400 |
|---|
| 2026.04.15 | ₩35,807 | ₩36,341 | ₩35,807 | ₩36,341 | +1.49% | 300 |
|---|
| 2026.04.14 | ₩35,527 | ₩35,849 | ₩35,527 | ₩35,849 | +0.91% | 300 |
|---|
| 2026.04.13 | ₩34,793 | ₩35,262 | ₩34,793 | ₩35,262 | +1.35% | 3.3천 |
|---|
| 2026.04.10 | ₩34,966 | ₩34,966 | ₩34,846 | ₩34,939 | -0.08% | 600 |
|---|
| 2026.04.09 | ₩34,526 | ₩34,898 | ₩34,526 | ₩34,898 | +1.08% | 1천 |
|---|
| 2026.04.08 | ₩34,699 | ₩35,059 | ₩34,446 | ₩34,586 | -0.33% | 6.6천 |
|---|
| 2026.04.07 | ₩33,204 | ₩33,618 | ₩33,191 | ₩33,595 | +1.18% | 1.5만 |
|---|
| 2026.04.06 | ₩33,711 | ₩33,711 | ₩33,565 | ₩33,602 | -0.32% | 6천 |
|---|
| 2026.04.02 | ₩33,071 | ₩33,461 | ₩33,071 | ₩33,461 | +1.18% | 2.5천 |
|---|
| 2026.04.01 | ₩33,324 | ₩33,445 | ₩33,324 | ₩33,442 | +0.35% | 500 |
|---|
| 2026.03.31 | ₩32,417 | ₩33,075 | ₩32,297 | ₩33,075 | +2.03% | 1.3천 |
|---|
| 2026.03.30 | ₩32,097 | ₩32,190 | ₩31,670 | ₩31,812 | -0.89% | 4.1천 |
|---|
| 2026.03.27 | ₩32,604 | ₩32,604 | ₩32,074 | ₩32,074 | -1.63% | 1천 |
|---|
| 2026.03.26 | ₩33,231 | ₩33,605 | ₩32,909 | ₩32,909 | -0.97% | 4.9만 |
|---|
| 2026.03.25 | ₩34,058 | ₩34,232 | ₩33,832 | ₩33,926 | -0.39% | 2.6만 |
|---|
| 2026.03.24 | ₩33,671 | ₩33,738 | ₩33,511 | ₩33,615 | -0.17% | 2.3천 |
|---|
| 2026.03.23 | ₩34,365 | ₩34,412 | ₩33,845 | ₩33,974 | -1.14% | 1천 |
|---|
| 2026.03.20 | ₩33,765 | ₩33,805 | ₩33,483 | ₩33,483 | -0.83% | 400 |
|---|
| 2026.03.19 | ₩34,072 | ₩34,347 | ₩34,045 | ₩34,347 | +0.81% | 3만 |
|---|
| 2026.03.18 | ₩35,206 | ₩35,206 | ₩34,483 | ₩34,483 | -2.05% | 1.1천 |
|---|
| 2026.03.17 | ₩35,273 | ₩35,313 | ₩35,180 | ₩35,196 | -0.22% | 1.1천 |
|---|
| 2026.03.16 | ₩35,046 | ₩35,180 | ₩34,953 | ₩34,953 | -0.27% | 700 |
|---|
| 2026.03.13 | ₩35,086 | ₩35,153 | ₩34,379 | ₩34,495 | -1.69% | 1.5천 |
|---|
| 2026.03.12 | ₩35,033 | ₩35,059 | ₩34,730 | ₩34,730 | -0.86% | 1천 |
|---|
| 2026.03.11 | ₩35,807 | ₩35,887 | ₩35,366 | ₩35,613 | -0.54% | 3.6만 |
|---|
| 2026.03.10 | ₩35,500 | ₩35,860 | ₩35,433 | ₩35,609 | +0.31% | 3.2만 |
|---|
| 2026.03.09 | ₩35,545 | ₩35,545 | ₩35,545 | ₩35,545 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩35,233 | ₩35,233 | ₩34,990 | ₩34,990 | -0.69% | 200 |
|---|
| 2026.03.05 | ₩35,433 | ₩35,620 | ₩35,298 | ₩35,620 | +0.53% | 600 |
|---|
| 2026.03.04 | ₩35,580 | ₩35,874 | ₩35,580 | ₩35,793 | +0.60% | 2.5만 |
|---|
| 2026.03.03 | ₩34,739 | ₩35,300 | ₩34,559 | ₩35,110 | +1.07% | 5.5천 |
|---|
| 2026.03.02 | ₩35,300 | ₩36,354 | ₩35,300 | ₩35,621 | +0.91% | 9.2만 |
|---|
| 2026.02.27 | ₩35,380 | ₩35,525 | ₩35,380 | ₩35,525 | +0.41% | 100 |
|---|
| 2026.02.26 | ₩35,807 | ₩35,833 | ₩35,639 | ₩35,639 | -0.47% | 200 |
|---|
| 2026.02.25 | ₩35,874 | ₩36,168 | ₩35,874 | ₩36,168 | +0.82% | 300 |
|---|
| 2026.02.24 | ₩35,286 | ₩35,673 | ₩35,286 | ₩35,545 | +0.73% | 3.5천 |
|---|
| 2026.02.23 | ₩35,273 | ₩35,273 | ₩34,966 | ₩35,029 | -0.69% | 1천 |
|---|
| 2026.02.20 | ₩35,206 | ₩35,620 | ₩35,206 | ₩35,601 | +1.12% | 1.3천 |
|---|
| 2026.02.19 | ₩35,139 | ₩35,212 | ₩35,139 | ₩35,212 | +0.21% | 100 |
|---|
| 2026.02.18 | ₩35,260 | ₩35,446 | ₩35,260 | ₩35,408 | +0.42% | 300 |
|---|
| 2026.02.17 | ₩34,899 | ₩35,053 | ₩34,766 | ₩35,053 | +0.44% | 300 |
|---|
| 2026.02.13 | ₩35,193 | ₩35,360 | ₩35,121 | ₩35,121 | -0.20% | 700 |
|---|
| 2026.02.12 | ₩36,074 | ₩36,074 | ₩35,054 | ₩35,054 | -2.83% | 1.3천 |
|---|
| 2026.02.11 | ₩35,800 | ₩36,000 | ₩35,800 | ₩36,000 | +0.56% | 300 |
|---|
| 2026.02.10 | ₩35,967 | ₩35,967 | ₩35,852 | ₩35,852 | -0.32% | 200 |
|---|
| 2026.02.09 | ₩35,527 | ₩36,174 | ₩35,527 | ₩36,135 | +1.71% | 4.5천 |
|---|
| 2026.02.06 | ₩35,354 | ₩35,820 | ₩33,658 | ₩35,783 | +1.21% | 9.6만 |
|---|
| 2026.02.05 | ₩35,059 | ₩35,380 | ₩34,672 | ₩34,827 | -0.66% | 7만 |
|---|
| 2026.02.04 | ₩37,328 | ₩37,328 | ₩35,233 | ₩35,539 | -4.79% | 3.2천 |
|---|
| 2026.02.03 | ₩36,495 | ₩36,495 | ₩36,495 | ₩36,495 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,875 | ₩37,875 | ₩37,462 | ₩37,462 | -1.09% | 1만 |
|---|
| 2026.01.30 | ₩37,033 | ₩37,033 | ₩37,033 | ₩37,033 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,529 | ₩38,529 | ₩37,288 | ₩37,865 | -1.72% | 400 |
|---|
| 2026.01.28 | ₩38,272 | ₩38,272 | ₩38,272 | ₩38,272 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,013 | ₩38,013 | ₩38,013 | ₩38,013 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩37,446 | ₩37,446 | ₩37,446 | ₩37,446 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩37,075 | ₩37,193 | ₩37,075 | ₩37,193 | +0.32% | 500 |
|---|
| 2026.01.22 | ₩36,728 | ₩36,936 | ₩36,728 | ₩36,936 | +0.57% | 200 |
|---|
| 2026.01.21 | ₩36,114 | ₩36,513 | ₩35,954 | ₩36,513 | +1.10% | 300 |
|---|
| 2026.01.20 | ₩35,709 | ₩35,709 | ₩35,709 | ₩35,709 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩37,115 | ₩37,127 | ₩36,874 | ₩37,127 | +0.03% | 900 |
|---|
| 2026.01.15 | ₩37,568 | ₩37,588 | ₩37,108 | ₩37,108 | -1.23% | 1.3천 |
|---|
| 2026.01.14 | ₩36,874 | ₩36,933 | ₩36,874 | ₩36,933 | +0.16% | 100 |
|---|
| 2026.01.13 | ₩37,422 | ₩37,547 | ₩37,422 | ₩37,547 | +0.34% | 300 |
|---|
| 2026.01.12 | ₩37,649 | ₩37,697 | ₩37,649 | ₩37,697 | +0.13% | 200 |
|---|
| 2026.01.09 | ₩37,669 | ₩37,669 | ₩37,669 | ₩37,669 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,941 | ₩37,015 | ₩36,941 | ₩37,015 | +0.20% | 400 |
|---|
| 2026.01.07 | ₩37,367 | ₩37,367 | ₩37,367 | ₩37,367 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,141 | ₩37,346 | ₩37,128 | ₩37,346 | +0.55% | 2.8천 |
|---|
| 2026.01.05 | ₩36,968 | ₩37,075 | ₩36,770 | ₩36,770 | -0.53% | 400 |
|---|
| 2026.01.02 | ₩36,634 | ₩36,634 | ₩36,297 | ₩36,297 | -0.92% | 400 |
|---|
| 2025.12.31 | ₩36,453 | ₩36,453 | ₩36,453 | ₩36,453 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩37,115 | ₩37,115 | ₩36,928 | ₩36,985 | -0.35% | 200 |
|---|
| 2025.12.29 | ₩37,035 | ₩37,135 | ₩37,035 | ₩37,135 | +0.27% | 200 |
|---|
| 2025.12.26 | ₩37,426 | ₩37,426 | ₩37,426 | ₩37,426 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,442 | ₩37,442 | ₩37,442 | ₩37,442 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,141 | ₩37,248 | ₩37,141 | ₩37,243 | +0.27% | 1천 |
|---|
| 2025.12.22 | ₩37,008 | ₩37,065 | ₩37,008 | ₩37,065 | +0.16% | 200 |
|---|
| 2025.12.19 | ₩36,714 | ₩36,829 | ₩36,714 | ₩36,829 | +0.31% | 600 |
|---|
| 2025.12.18 | ₩36,301 | ₩36,447 | ₩36,194 | ₩36,281 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩35,967 | ₩35,967 | ₩35,619 | ₩35,619 | -0.97% | 700 |
|---|
| 2025.12.16 | ₩36,330 | ₩36,518 | ₩36,207 | ₩36,518 | +0.52% | 900 |
|---|
| 2025.12.15 | ₩36,447 | ₩36,447 | ₩36,421 | ₩36,423 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩36,621 | ₩36,741 | ₩36,570 | ₩36,570 | -0.14% | 400 |
|---|
| 2025.12.11 | ₩37,275 | ₩37,519 | ₩37,275 | ₩37,519 | +0.66% | 400 |
|---|
| 2025.12.10 | ₩37,738 | ₩37,738 | ₩37,738 | ₩37,738 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,543 | ₩37,543 | ₩37,543 | ₩37,543 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩37,440 | ₩37,440 | ₩37,440 | ₩37,440 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,448 | ₩37,560 | ₩37,448 | ₩37,560 | +0.30% | 100 |
|---|
| 2025.12.04 | ₩37,342 | ₩37,359 | ₩37,275 | ₩37,359 | +0.05% | 300 |
|---|
| 2025.12.03 | ₩37,302 | ₩37,432 | ₩37,302 | ₩37,432 | +0.35% | 700 |
|---|
| 2025.12.02 | ₩37,141 | ₩37,371 | ₩37,141 | ₩37,371 | +0.62% | 900 |
|---|
| 2025.12.01 | ₩36,955 | ₩37,115 | ₩36,955 | ₩37,027 | +0.20% | 1.5천 |
|---|
| 2025.11.28 | ₩37,160 | ₩37,160 | ₩37,160 | ₩37,160 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,928 | ₩36,928 | ₩36,926 | ₩36,926 | -0.00% | 300 |
|---|
| 2025.11.25 | ₩36,207 | ₩36,561 | ₩36,207 | ₩36,561 | +0.98% | 1.9천 |
|---|
| 2025.11.24 | ₩36,060 | ₩36,397 | ₩36,060 | ₩36,397 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩34,993 | ₩35,527 | ₩34,993 | ₩35,378 | +1.10% | 2천 |
|---|
| 2025.11.20 | ₩36,928 | ₩36,928 | ₩35,083 | ₩35,083 | -4.99% | 4.6천 |
|---|
| 2025.11.19 | ₩35,967 | ₩36,070 | ₩35,847 | ₩36,070 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩35,553 | ₩36,007 | ₩35,553 | ₩35,894 | +0.96% | 700 |
|---|
| 2025.11.17 | ₩36,567 | ₩36,581 | ₩36,355 | ₩36,355 | -0.58% | 1.4천 |
|---|
| 2025.11.14 | ₩36,541 | ₩37,035 | ₩36,541 | ₩36,728 | +0.51% | 2.9천 |
|---|
| 2025.11.13 | ₩37,328 | ₩37,328 | ₩36,661 | ₩36,708 | -1.66% | 3.5천 |
|---|
| 2025.11.12 | ₩37,644 | ₩37,644 | ₩37,644 | ₩37,644 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,435 | ₩37,702 | ₩37,408 | ₩37,687 | +0.67% | 2.1천 |
|---|
| 2025.11.10 | ₩37,395 | ₩37,861 | ₩37,395 | ₩37,861 | +1.25% | 1.4천 |
|---|
| 2025.11.07 | ₩36,661 | ₩36,977 | ₩36,541 | ₩36,977 | +0.86% | 300 |
|---|
| 2025.11.06 | ₩37,061 | ₩37,095 | ₩37,061 | ₩37,095 | +0.09% | 300 |
|---|
| 2025.11.05 | ₩38,049 | ₩38,049 | ₩37,866 | ₩37,866 | -0.48% | 300 |
|---|
| 2025.11.04 | ₩37,969 | ₩37,969 | ₩37,566 | ₩37,566 | -1.06% | 1천 |
|---|
| 2025.11.03 | ₩38,369 | ₩38,890 | ₩38,369 | ₩38,416 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩38,264 | ₩38,264 | ₩38,264 | ₩38,264 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,369 | ₩38,369 | ₩38,077 | ₩38,077 | -0.76% | 1천 |
|---|
| 2025.10.29 | ₩38,783 | ₩38,783 | ₩38,758 | ₩38,758 | -0.07% | 200 |
|---|
| 2025.10.28 | ₩38,342 | ₩38,625 | ₩38,342 | ₩38,625 | +0.74% | 2.2천 |
|---|
| 2025.10.27 | ₩38,249 | ₩38,249 | ₩38,249 | ₩38,249 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,462 | ₩37,515 | ₩37,408 | ₩37,408 | -0.14% | 4.1천 |
|---|
| 2025.10.23 | ₩36,661 | ₩36,953 | ₩36,661 | ₩36,953 | +0.80% | 100 |
|---|
| 2025.10.22 | ₩36,848 | ₩36,848 | ₩36,207 | ₩36,501 | -0.94% | 1.1천 |
|---|
| 2025.10.21 | ₩36,914 | ₩37,029 | ₩36,914 | ₩37,029 | +0.31% | 400 |
|---|
| 2025.10.20 | ₩37,048 | ₩37,048 | ₩37,037 | ₩37,037 | -0.03% | 100 |
|---|
| 2025.10.17 | ₩36,180 | ₩36,430 | ₩36,047 | ₩36,430 | +0.69% | 1.6천 |
|---|
| 2025.10.16 | ₩36,554 | ₩36,581 | ₩35,887 | ₩36,084 | -1.29% | 2.2천 |
|---|
| 2025.10.15 | ₩36,608 | ₩36,608 | ₩36,194 | ₩36,241 | -1.00% | 600 |
|---|
| 2025.10.14 | ₩35,887 | ₩35,964 | ₩35,807 | ₩35,964 | +0.22% | 600 |
|---|
| 2025.10.13 | ₩36,314 | ₩36,341 | ₩36,314 | ₩36,339 | +0.07% | 500 |
|---|
| 2025.10.10 | ₩38,049 | ₩38,049 | ₩35,197 | ₩35,197 | -7.50% | 200 |
|---|