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 | ₩45,308 | ₩45,414 | ₩45,294 | ₩45,297 | -0.02% | 3천 |
| 2026.10.08 | ₩44,627 | ₩44,998 | ₩44,627 | ₩44,998 | +0.83% | 100 |
| 2026.10.07 | ₩45,935 | ₩45,935 | ₩45,923 | ₩45,923 | -0.03% | 400 |
| 2026.10.06 | ₩46,068 | ₩46,068 | ₩46,068 | ₩46,068 | 0.00% | 100 |
| 2026.10.05 | ₩45,731 | ₩45,731 | ₩45,731 | ₩45,731 | 0.00% | 100 |
| 2026.10.02 | ₩45,227 | ₩45,266 | ₩45,186 | ₩45,186 | -0.09% | 1.9천 |
| 2026.10.01 | ₩44,537 | ₩44,537 | ₩44,537 | ₩44,537 | 0.00% | 100 |
| 2026.09.30 | ₩44,426 | ₩44,426 | ₩44,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,426 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,217 | ₩44,217 | ₩44,217 | ₩44,217 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩44,480 | ₩44,480 | ₩43,839 | ₩44,123 | -0.80% | 1천 |
|---|
| 2026.09.25 | ₩44,774 | ₩44,774 | ₩44,747 | ₩44,747 | -0.06% | 200 |
|---|
| 2026.09.24 | ₩44,492 | ₩44,492 | ₩44,492 | ₩44,492 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,413 | ₩44,456 | ₩44,386 | ₩44,456 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩44,880 | ₩44,920 | ₩44,880 | ₩44,920 | +0.09% | 600 |
|---|
| 2026.09.21 | ₩43,092 | ₩44,613 | ₩43,092 | ₩44,426 | +3.10% | 4.3천 |
|---|
| 2026.09.18 | ₩41,863 | ₩42,384 | ₩41,863 | ₩42,384 | +1.24% | 9.6천 |
|---|
| 2026.09.17 | ₩42,018 | ₩42,018 | ₩42,018 | ₩42,018 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩41,223 | ₩41,383 | ₩40,750 | ₩40,750 | -1.15% | 200 |
|---|
| 2026.09.15 | ₩40,795 | ₩40,795 | ₩40,715 | ₩40,747 | -0.12% | 300 |
|---|
| 2026.09.14 | ₩40,729 | ₩41,284 | ₩40,729 | ₩41,284 | +1.36% | 1.6천 |
|---|
| 2026.09.11 | ₩41,891 | ₩41,997 | ₩41,857 | ₩41,857 | -0.08% | 1.4천 |
|---|
| 2026.09.10 | ₩41,369 | ₩41,570 | ₩41,217 | ₩41,217 | -0.37% | 4.4천 |
|---|
| 2026.09.09 | ₩42,170 | ₩42,170 | ₩41,930 | ₩41,980 | -0.45% | 500 |
|---|
| 2026.09.08 | ₩42,371 | ₩42,411 | ₩42,157 | ₩42,186 | -0.43% | 1만 |
|---|
| 2026.09.04 | ₩42,197 | ₩42,344 | ₩42,170 | ₩42,344 | +0.35% | 400 |
|---|
| 2026.09.03 | ₩41,663 | ₩42,237 | ₩41,583 | ₩42,161 | +1.20% | 2.1천 |
|---|
| 2026.09.02 | ₩41,196 | ₩41,383 | ₩41,143 | ₩41,361 | +0.40% | 2천 |
|---|
| 2026.09.01 | ₩41,369 | ₩41,463 | ₩41,196 | ₩41,235 | -0.33% | 1.8천 |
|---|
| 2026.08.31 | ₩41,717 | ₩41,935 | ₩41,717 | ₩41,935 | +0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩42,184 | ₩42,184 | ₩41,893 | ₩41,893 | -0.69% | 100 |
|---|
| 2026.08.27 | ₩42,190 | ₩42,190 | ₩42,190 | ₩42,190 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,599 | ₩41,599 | ₩41,599 | ₩41,599 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,503 | ₩41,583 | ₩41,463 | ₩41,583 | +0.19% | 300 |
|---|
| 2026.08.24 | ₩41,345 | ₩41,345 | ₩41,345 | ₩41,345 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,741 | ₩41,741 | ₩41,741 | ₩41,741 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,770 | ₩41,850 | ₩41,570 | ₩41,588 | -0.43% | 6.6천 |
|---|
| 2026.08.19 | ₩41,957 | ₩41,990 | ₩41,878 | ₩41,878 | -0.19% | 4.9천 |
|---|
| 2026.08.18 | ₩41,982 | ₩41,982 | ₩41,982 | ₩41,982 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,758 | ₩42,758 | ₩42,687 | ₩42,687 | -0.17% | 2.6천 |
|---|
| 2026.08.14 | ₩42,716 | ₩42,716 | ₩42,716 | ₩42,716 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,785 | ₩42,785 | ₩42,785 | ₩42,785 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,491 | ₩42,491 | ₩42,349 | ₩42,349 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩42,277 | ₩42,277 | ₩42,072 | ₩42,072 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩42,437 | ₩42,437 | ₩42,241 | ₩42,241 | -0.46% | 5천 |
|---|
| 2026.08.07 | ₩42,197 | ₩42,413 | ₩42,197 | ₩42,413 | +0.51% | 100 |
|---|
| 2026.08.06 | ₩42,050 | ₩42,050 | ₩41,997 | ₩42,004 | -0.11% | 1천 |
|---|
| 2026.08.05 | ₩42,364 | ₩42,364 | ₩42,178 | ₩42,178 | -0.44% | 1천 |
|---|
| 2026.08.04 | ₩42,117 | ₩42,445 | ₩42,117 | ₩42,445 | +0.78% | 2.1천 |
|---|
| 2026.08.03 | ₩40,555 | ₩41,169 | ₩40,555 | ₩41,128 | +1.41% | 2.6천 |
|---|
| 2026.07.31 | ₩40,635 | ₩40,635 | ₩40,536 | ₩40,536 | -0.24% | 500 |
|---|
| 2026.07.30 | ₩40,275 | ₩40,275 | ₩40,269 | ₩40,269 | -0.01% | 200 |
|---|
| 2026.07.29 | ₩39,274 | ₩39,274 | ₩38,900 | ₩38,900 | -0.95% | 4.2천 |
|---|
| 2026.07.28 | ₩39,527 | ₩39,848 | ₩39,527 | ₩39,693 | +0.42% | 1.7천 |
|---|
| 2026.07.27 | ₩40,029 | ₩40,029 | ₩40,029 | ₩40,029 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,181 | ₩40,181 | ₩40,141 | ₩40,141 | -0.10% | 1.1천 |
|---|
| 2026.07.23 | ₩40,589 | ₩40,589 | ₩40,589 | ₩40,589 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,223 | ₩41,291 | ₩41,223 | ₩41,291 | +0.17% | 200 |
|---|
| 2026.07.21 | ₩41,456 | ₩41,456 | ₩41,456 | ₩41,456 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,462 | ₩40,823 | ₩40,462 | ₩40,823 | +0.89% | 100 |
|---|
| 2026.07.16 | ₩41,285 | ₩41,285 | ₩41,285 | ₩41,285 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,850 | ₩41,850 | ₩41,830 | ₩41,830 | -0.05% | 100 |
|---|
| 2026.07.14 | ₩41,939 | ₩41,939 | ₩41,939 | ₩41,939 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,170 | ₩42,170 | ₩42,170 | ₩42,170 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,072 | ₩42,072 | ₩42,072 | ₩42,072 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,596 | ₩41,596 | ₩41,596 | ₩41,596 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,677 | ₩41,690 | ₩41,423 | ₩41,488 | -0.45% | 1천 |
|---|
| 2026.07.06 | ₩41,996 | ₩41,996 | ₩41,996 | ₩41,996 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,656 | ₩41,656 | ₩41,656 | ₩41,656 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,197 | ₩42,197 | ₩42,144 | ₩42,144 | -0.13% | 100 |
|---|
| 2026.06.30 | ₩42,615 | ₩42,615 | ₩42,615 | ₩42,615 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,085 | ₩42,085 | ₩42,085 | ₩42,085 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,476 | ₩41,476 | ₩41,476 | ₩41,476 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,690 | ₩41,711 | ₩41,690 | ₩41,711 | +0.05% | 800 |
|---|
| 2026.06.22 | ₩42,664 | ₩42,755 | ₩42,664 | ₩42,755 | +0.21% | 100 |
|---|
| 2026.06.18 | ₩42,877 | ₩42,877 | ₩42,877 | ₩42,877 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,044 | ₩42,044 | ₩42,044 | ₩42,044 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,011 | ₩43,038 | ₩42,413 | ₩42,413 | -1.39% | 700 |
|---|
| 2026.06.15 | ₩42,905 | ₩42,981 | ₩42,905 | ₩42,981 | +0.18% | 700 |
|---|
| 2026.06.12 | ₩41,797 | ₩41,944 | ₩41,797 | ₩41,944 | +0.35% | 1.1천 |
|---|
| 2026.06.11 | ₩41,209 | ₩41,705 | ₩41,102 | ₩41,705 | +1.20% | 1.9만 |
|---|
| 2026.06.10 | ₩41,329 | ₩41,329 | ₩40,490 | ₩40,490 | -2.03% | 400 |
|---|
| 2026.06.09 | ₩40,876 | ₩41,157 | ₩40,795 | ₩41,157 | +0.69% | 800 |
|---|
| 2026.06.08 | ₩41,610 | ₩41,770 | ₩41,610 | ₩41,620 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩43,238 | ₩43,238 | ₩41,085 | ₩41,085 | -4.98% | 2.5천 |
|---|
| 2026.06.04 | ₩43,585 | ₩44,066 | ₩43,585 | ₩43,957 | +0.85% | 3천 |
|---|
| 2026.06.03 | ₩44,261 | ₩44,261 | ₩44,261 | ₩44,261 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,266 | ₩44,424 | ₩44,266 | ₩44,424 | +0.36% | 700 |
|---|
| 2026.06.01 | ₩44,159 | ₩44,159 | ₩44,110 | ₩44,110 | -0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩43,784 | ₩43,784 | ₩43,784 | ₩43,784 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,405 | ₩43,555 | ₩43,405 | ₩43,555 | +0.34% | 600 |
|---|
| 2026.05.27 | ₩43,072 | ₩43,072 | ₩43,072 | ₩43,072 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,122 | ₩43,122 | ₩43,122 | ₩43,122 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,264 | ₩42,264 | ₩42,188 | ₩42,188 | -0.18% | 100 |
|---|
| 2026.05.21 | ₩41,850 | ₩41,950 | ₩41,850 | ₩41,950 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩41,789 | ₩41,789 | ₩41,789 | ₩41,789 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,908 | ₩40,908 | ₩40,908 | ₩40,908 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,356 | ₩41,356 | ₩40,982 | ₩41,240 | -0.28% | 500 |
|---|
| 2026.05.15 | ₩41,410 | ₩41,520 | ₩41,410 | ₩41,520 | +0.27% | 1.7천 |
|---|
| 2026.05.14 | ₩42,184 | ₩42,416 | ₩42,184 | ₩42,416 | +0.55% | 300 |
|---|
| 2026.05.13 | ₩42,024 | ₩42,084 | ₩41,992 | ₩41,992 | -0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩40,488 | ₩41,404 | ₩40,488 | ₩41,404 | +2.26% | 1.5만 |
|---|
| 2026.05.11 | ₩41,944 | ₩41,944 | ₩41,944 | ₩41,944 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩41,550 | ₩41,759 | ₩41,450 | ₩41,759 | +0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩40,288 | ₩40,368 | ₩40,288 | ₩40,368 | +0.20% | 2.9천 |
|---|
| 2026.05.06 | ₩40,188 | ₩40,446 | ₩40,188 | ₩40,446 | +0.64% | 300 |
|---|
| 2026.05.05 | ₩39,113 | ₩39,380 | ₩39,113 | ₩39,268 | +0.40% | 8.9천 |
|---|
| 2026.05.04 | ₩38,473 | ₩38,541 | ₩38,446 | ₩38,541 | +0.18% | 200 |
|---|
| 2026.05.01 | ₩38,579 | ₩38,700 | ₩38,579 | ₩38,626 | +0.12% | 1.8천 |
|---|
| 2026.04.30 | ₩37,805 | ₩38,112 | ₩37,765 | ₩38,090 | +0.75% | 2.4천 |
|---|
| 2026.04.29 | ₩37,445 | ₩37,669 | ₩37,445 | ₩37,669 | +0.60% | 2.1천 |
|---|
| 2026.04.28 | ₩37,271 | ₩37,423 | ₩37,271 | ₩37,423 | +0.41% | 100 |
|---|
| 2026.04.27 | ₩37,672 | ₩37,799 | ₩37,672 | ₩37,799 | +0.34% | 900 |
|---|
| 2026.04.24 | ₩37,378 | ₩37,809 | ₩37,378 | ₩37,809 | +1.15% | 400 |
|---|
| 2026.04.23 | ₩36,964 | ₩37,044 | ₩36,924 | ₩37,044 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩37,004 | ₩37,226 | ₩37,004 | ₩37,226 | +0.60% | 200 |
|---|
| 2026.04.21 | ₩36,724 | ₩36,724 | ₩36,582 | ₩36,582 | -0.39% | 200 |
|---|
| 2026.04.20 | ₩36,733 | ₩36,733 | ₩36,733 | ₩36,733 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩36,857 | ₩36,931 | ₩36,857 | ₩36,887 | +0.08% | 800 |
|---|
| 2026.04.16 | ₩36,363 | ₩36,486 | ₩36,137 | ₩36,486 | +0.34% | 400 |
|---|
| 2026.04.15 | ₩35,816 | ₩36,350 | ₩35,816 | ₩36,350 | +1.49% | 300 |
|---|
| 2026.04.14 | ₩35,536 | ₩35,859 | ₩35,536 | ₩35,859 | +0.91% | 300 |
|---|
| 2026.04.13 | ₩34,802 | ₩35,272 | ₩34,802 | ₩35,272 | +1.35% | 3.3천 |
|---|
| 2026.04.10 | ₩34,975 | ₩34,975 | ₩34,855 | ₩34,948 | -0.08% | 600 |
|---|
| 2026.04.09 | ₩34,535 | ₩34,907 | ₩34,535 | ₩34,907 | +1.08% | 1천 |
|---|
| 2026.04.08 | ₩34,708 | ₩35,069 | ₩34,455 | ₩34,595 | -0.33% | 6.6천 |
|---|
| 2026.04.07 | ₩33,213 | ₩33,627 | ₩33,200 | ₩33,604 | +1.18% | 1.5만 |
|---|
| 2026.04.06 | ₩33,720 | ₩33,720 | ₩33,573 | ₩33,611 | -0.32% | 6천 |
|---|
| 2026.04.02 | ₩33,080 | ₩33,469 | ₩33,080 | ₩33,469 | +1.18% | 2.5천 |
|---|
| 2026.04.01 | ₩33,333 | ₩33,453 | ₩33,333 | ₩33,451 | +0.35% | 500 |
|---|
| 2026.03.31 | ₩32,425 | ₩33,084 | ₩32,305 | ₩33,084 | +2.03% | 1.3천 |
|---|
| 2026.03.30 | ₩32,105 | ₩32,199 | ₩31,678 | ₩31,821 | -0.89% | 4.1천 |
|---|
| 2026.03.27 | ₩32,612 | ₩32,612 | ₩32,082 | ₩32,082 | -1.63% | 1천 |
|---|
| 2026.03.26 | ₩33,240 | ₩33,614 | ₩32,918 | ₩32,918 | -0.97% | 4.9만 |
|---|
| 2026.03.25 | ₩34,067 | ₩34,241 | ₩33,840 | ₩33,935 | -0.39% | 2.6만 |
|---|
| 2026.03.24 | ₩33,680 | ₩33,747 | ₩33,520 | ₩33,624 | -0.17% | 2.3천 |
|---|
| 2026.03.23 | ₩34,374 | ₩34,421 | ₩33,854 | ₩33,983 | -1.14% | 1천 |
|---|
| 2026.03.20 | ₩33,774 | ₩33,814 | ₩33,492 | ₩33,492 | -0.83% | 400 |
|---|
| 2026.03.19 | ₩34,081 | ₩34,356 | ₩34,054 | ₩34,356 | +0.81% | 3만 |
|---|
| 2026.03.18 | ₩35,215 | ₩35,215 | ₩34,492 | ₩34,492 | -2.05% | 1.1천 |
|---|
| 2026.03.17 | ₩35,282 | ₩35,322 | ₩35,189 | ₩35,205 | -0.22% | 1.1천 |
|---|
| 2026.03.16 | ₩35,055 | ₩35,189 | ₩34,962 | ₩34,962 | -0.27% | 700 |
|---|
| 2026.03.13 | ₩35,095 | ₩35,162 | ₩34,388 | ₩34,504 | -1.69% | 1.5천 |
|---|
| 2026.03.12 | ₩35,042 | ₩35,069 | ₩34,739 | ₩34,739 | -0.86% | 1천 |
|---|
| 2026.03.11 | ₩35,816 | ₩35,896 | ₩35,376 | ₩35,623 | -0.54% | 3.6만 |
|---|
| 2026.03.10 | ₩35,509 | ₩35,870 | ₩35,442 | ₩35,619 | +0.31% | 3.2만 |
|---|
| 2026.03.09 | ₩35,555 | ₩35,555 | ₩35,555 | ₩35,555 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩35,242 | ₩35,242 | ₩34,999 | ₩34,999 | -0.69% | 200 |
|---|
| 2026.03.05 | ₩35,442 | ₩35,629 | ₩35,308 | ₩35,629 | +0.53% | 600 |
|---|
| 2026.03.04 | ₩35,589 | ₩35,883 | ₩35,589 | ₩35,803 | +0.60% | 2.5만 |
|---|
| 2026.03.03 | ₩34,748 | ₩35,309 | ₩34,568 | ₩35,119 | +1.07% | 5.5천 |
|---|
| 2026.03.02 | ₩35,309 | ₩36,363 | ₩35,309 | ₩35,631 | +0.91% | 9.2만 |
|---|
| 2026.02.27 | ₩35,389 | ₩35,535 | ₩35,389 | ₩35,535 | +0.41% | 100 |
|---|
| 2026.02.26 | ₩35,816 | ₩35,843 | ₩35,648 | ₩35,648 | -0.47% | 200 |
|---|
| 2026.02.25 | ₩35,883 | ₩36,178 | ₩35,883 | ₩36,178 | +0.82% | 300 |
|---|
| 2026.02.24 | ₩35,296 | ₩35,683 | ₩35,296 | ₩35,555 | +0.73% | 3.5천 |
|---|
| 2026.02.23 | ₩35,282 | ₩35,282 | ₩34,975 | ₩35,038 | -0.69% | 1천 |
|---|
| 2026.02.20 | ₩35,215 | ₩35,629 | ₩35,215 | ₩35,611 | +1.12% | 1.3천 |
|---|
| 2026.02.19 | ₩35,149 | ₩35,221 | ₩35,149 | ₩35,221 | +0.21% | 100 |
|---|
| 2026.02.18 | ₩35,269 | ₩35,456 | ₩35,269 | ₩35,417 | +0.42% | 300 |
|---|
| 2026.02.17 | ₩34,908 | ₩35,062 | ₩34,775 | ₩35,062 | +0.44% | 300 |
|---|
| 2026.02.13 | ₩35,202 | ₩35,369 | ₩35,130 | ₩35,130 | -0.20% | 700 |
|---|
| 2026.02.12 | ₩36,083 | ₩36,083 | ₩35,063 | ₩35,063 | -2.83% | 1.3천 |
|---|
| 2026.02.11 | ₩35,809 | ₩36,010 | ₩35,809 | ₩36,010 | +0.56% | 300 |
|---|
| 2026.02.10 | ₩35,976 | ₩35,976 | ₩35,862 | ₩35,862 | -0.32% | 200 |
|---|
| 2026.02.09 | ₩35,536 | ₩36,183 | ₩35,536 | ₩36,145 | +1.71% | 4.5천 |
|---|
| 2026.02.06 | ₩35,364 | ₩35,830 | ₩33,667 | ₩35,792 | +1.21% | 9.6만 |
|---|
| 2026.02.05 | ₩35,069 | ₩35,389 | ₩34,681 | ₩34,836 | -0.66% | 7만 |
|---|
| 2026.02.04 | ₩37,338 | ₩37,338 | ₩35,242 | ₩35,548 | -4.79% | 3.2천 |
|---|
| 2026.02.03 | ₩36,505 | ₩36,505 | ₩36,505 | ₩36,505 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,885 | ₩37,885 | ₩37,471 | ₩37,471 | -1.09% | 1만 |
|---|
| 2026.01.30 | ₩37,043 | ₩37,043 | ₩37,043 | ₩37,043 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,539 | ₩38,539 | ₩37,298 | ₩37,875 | -1.72% | 400 |
|---|
| 2026.01.28 | ₩38,282 | ₩38,282 | ₩38,282 | ₩38,282 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,023 | ₩38,023 | ₩38,023 | ₩38,023 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩37,455 | ₩37,455 | ₩37,455 | ₩37,455 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩37,084 | ₩37,203 | ₩37,084 | ₩37,203 | +0.32% | 500 |
|---|
| 2026.01.22 | ₩36,737 | ₩36,946 | ₩36,737 | ₩36,946 | +0.57% | 200 |
|---|
| 2026.01.21 | ₩36,123 | ₩36,522 | ₩35,963 | ₩36,522 | +1.10% | 300 |
|---|
| 2026.01.20 | ₩35,719 | ₩35,719 | ₩35,719 | ₩35,719 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩37,124 | ₩37,136 | ₩36,884 | ₩37,136 | +0.03% | 900 |
|---|
| 2026.01.15 | ₩37,578 | ₩37,598 | ₩37,118 | ₩37,118 | -1.23% | 1.3천 |
|---|
| 2026.01.14 | ₩36,884 | ₩36,943 | ₩36,884 | ₩36,943 | +0.16% | 100 |
|---|
| 2026.01.13 | ₩37,431 | ₩37,557 | ₩37,431 | ₩37,557 | +0.34% | 300 |
|---|
| 2026.01.12 | ₩37,658 | ₩37,706 | ₩37,658 | ₩37,706 | +0.13% | 200 |
|---|
| 2026.01.09 | ₩37,678 | ₩37,678 | ₩37,678 | ₩37,678 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,951 | ₩37,024 | ₩36,951 | ₩37,024 | +0.20% | 400 |
|---|
| 2026.01.07 | ₩37,377 | ₩37,377 | ₩37,377 | ₩37,377 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,151 | ₩37,355 | ₩37,138 | ₩37,355 | +0.55% | 2.8천 |
|---|
| 2026.01.05 | ₩36,978 | ₩37,084 | ₩36,780 | ₩36,780 | -0.53% | 400 |
|---|
| 2026.01.02 | ₩36,644 | ₩36,644 | ₩36,306 | ₩36,306 | -0.92% | 400 |
|---|
| 2025.12.31 | ₩36,462 | ₩36,462 | ₩36,462 | ₩36,462 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩37,124 | ₩37,124 | ₩36,938 | ₩36,995 | -0.35% | 200 |
|---|
| 2025.12.29 | ₩37,044 | ₩37,144 | ₩37,044 | ₩37,144 | +0.27% | 200 |
|---|
| 2025.12.26 | ₩37,435 | ₩37,435 | ₩37,435 | ₩37,435 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,451 | ₩37,451 | ₩37,451 | ₩37,451 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,151 | ₩37,258 | ₩37,151 | ₩37,253 | +0.27% | 1천 |
|---|
| 2025.12.22 | ₩37,018 | ₩37,075 | ₩37,018 | ₩37,075 | +0.16% | 200 |
|---|
| 2025.12.19 | ₩36,724 | ₩36,839 | ₩36,724 | ₩36,839 | +0.31% | 600 |
|---|
| 2025.12.18 | ₩36,310 | ₩36,457 | ₩36,203 | ₩36,290 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩35,976 | ₩35,976 | ₩35,628 | ₩35,628 | -0.97% | 700 |
|---|
| 2025.12.16 | ₩36,339 | ₩36,528 | ₩36,217 | ₩36,528 | +0.52% | 900 |
|---|
| 2025.12.15 | ₩36,457 | ₩36,457 | ₩36,430 | ₩36,433 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩36,630 | ₩36,751 | ₩36,580 | ₩36,580 | -0.14% | 400 |
|---|
| 2025.12.11 | ₩37,285 | ₩37,529 | ₩37,285 | ₩37,529 | +0.66% | 400 |
|---|
| 2025.12.10 | ₩37,748 | ₩37,748 | ₩37,748 | ₩37,748 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,553 | ₩37,553 | ₩37,553 | ₩37,553 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩37,450 | ₩37,450 | ₩37,450 | ₩37,450 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,458 | ₩37,570 | ₩37,458 | ₩37,570 | +0.30% | 100 |
|---|
| 2025.12.04 | ₩37,351 | ₩37,369 | ₩37,285 | ₩37,369 | +0.05% | 300 |
|---|
| 2025.12.03 | ₩37,311 | ₩37,442 | ₩37,311 | ₩37,442 | +0.35% | 700 |
|---|
| 2025.12.02 | ₩37,151 | ₩37,381 | ₩37,151 | ₩37,381 | +0.62% | 900 |
|---|
| 2025.12.01 | ₩36,964 | ₩37,124 | ₩36,964 | ₩37,036 | +0.20% | 1.5천 |
|---|
| 2025.11.28 | ₩37,170 | ₩37,170 | ₩37,170 | ₩37,170 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,938 | ₩36,938 | ₩36,936 | ₩36,936 | -0.00% | 300 |
|---|
| 2025.11.25 | ₩36,217 | ₩36,570 | ₩36,217 | ₩36,570 | +0.98% | 1.9천 |
|---|
| 2025.11.24 | ₩36,070 | ₩36,406 | ₩36,070 | ₩36,406 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩35,002 | ₩35,536 | ₩35,002 | ₩35,388 | +1.10% | 2천 |
|---|
| 2025.11.20 | ₩36,938 | ₩36,938 | ₩35,093 | ₩35,093 | -4.99% | 4.6천 |
|---|
| 2025.11.19 | ₩35,976 | ₩36,079 | ₩35,856 | ₩36,079 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩35,563 | ₩36,016 | ₩35,563 | ₩35,903 | +0.96% | 700 |
|---|
| 2025.11.17 | ₩36,577 | ₩36,590 | ₩36,365 | ₩36,365 | -0.58% | 1.4천 |
|---|
| 2025.11.14 | ₩36,550 | ₩37,044 | ₩36,550 | ₩36,737 | +0.51% | 2.9천 |
|---|
| 2025.11.13 | ₩37,338 | ₩37,338 | ₩36,671 | ₩36,717 | -1.66% | 3.5천 |
|---|
| 2025.11.12 | ₩37,654 | ₩37,654 | ₩37,654 | ₩37,654 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,445 | ₩37,712 | ₩37,418 | ₩37,697 | +0.67% | 2.1천 |
|---|
| 2025.11.10 | ₩37,405 | ₩37,871 | ₩37,405 | ₩37,871 | +1.25% | 1.4천 |
|---|
| 2025.11.07 | ₩36,671 | ₩36,987 | ₩36,550 | ₩36,987 | +0.86% | 300 |
|---|
| 2025.11.06 | ₩37,071 | ₩37,104 | ₩37,071 | ₩37,104 | +0.09% | 300 |
|---|
| 2025.11.05 | ₩38,059 | ₩38,059 | ₩37,876 | ₩37,876 | -0.48% | 300 |
|---|
| 2025.11.04 | ₩37,979 | ₩37,979 | ₩37,576 | ₩37,576 | -1.06% | 1천 |
|---|
| 2025.11.03 | ₩38,379 | ₩38,900 | ₩38,379 | ₩38,426 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩38,274 | ₩38,274 | ₩38,274 | ₩38,274 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,379 | ₩38,379 | ₩38,087 | ₩38,087 | -0.76% | 1천 |
|---|
| 2025.10.29 | ₩38,793 | ₩38,793 | ₩38,768 | ₩38,768 | -0.07% | 200 |
|---|
| 2025.10.28 | ₩38,353 | ₩38,636 | ₩38,353 | ₩38,636 | +0.74% | 2.2천 |
|---|
| 2025.10.27 | ₩38,259 | ₩38,259 | ₩38,259 | ₩38,259 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,471 | ₩37,525 | ₩37,418 | ₩37,418 | -0.14% | 4.1천 |
|---|
| 2025.10.23 | ₩36,671 | ₩36,963 | ₩36,671 | ₩36,963 | +0.80% | 100 |
|---|
| 2025.10.22 | ₩36,857 | ₩36,857 | ₩36,217 | ₩36,510 | -0.94% | 1.1천 |
|---|
| 2025.10.21 | ₩36,924 | ₩37,039 | ₩36,924 | ₩37,039 | +0.31% | 400 |
|---|
| 2025.10.20 | ₩37,058 | ₩37,058 | ₩37,047 | ₩37,047 | -0.03% | 100 |
|---|
| 2025.10.17 | ₩36,190 | ₩36,440 | ₩36,056 | ₩36,440 | +0.69% | 1.6천 |
|---|
| 2025.10.16 | ₩36,564 | ₩36,590 | ₩35,896 | ₩36,094 | -1.29% | 2.2천 |
|---|
| 2025.10.15 | ₩36,617 | ₩36,617 | ₩36,203 | ₩36,250 | -1.00% | 600 |
|---|
| 2025.10.14 | ₩35,896 | ₩35,974 | ₩35,816 | ₩35,974 | +0.22% | 600 |
|---|
| 2025.10.13 | ₩36,323 | ₩36,350 | ₩36,323 | ₩36,349 | +0.07% | 500 |
|---|
| 2025.10.10 | ₩38,059 | ₩38,059 | ₩35,206 | ₩35,206 | -7.50% | 200 |
|---|