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 | ₩45,399 | ₩45,506 | ₩45,386 | ₩45,388 | -0.02% | 3천 |
| 2026.10.08 | ₩44,717 | ₩45,089 | ₩44,717 | ₩45,089 | +0.83% | 100 |
| 2026.10.07 | ₩46,028 | ₩46,028 | ₩46,016 | ₩46,016 | -0.03% | 400 |
| 2026.10.06 | ₩46,162 | ₩46,162 | ₩46,162 | ₩46,162 | 0.00% | 100 |
| 2026.10.05 | ₩45,823 | ₩45,823 | ₩45,823 | ₩45,823 | 0.00% | 100 |
| 2026.10.02 | ₩45,319 | ₩45,358 | ₩45,277 | ₩45,277 | -0.09% | 1.9천 |
| 2026.10.01 | ₩44,627 | ₩44,627 | ₩44,627 | ₩44,627 | 0.00% | 100 |
| 2026.09.30 | ₩44,516 | ₩44,516 | ₩44,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,516 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,306 | ₩44,306 | ₩44,306 | ₩44,306 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩44,570 | ₩44,570 | ₩43,928 | ₩44,213 | -0.80% | 1천 |
|---|
| 2026.09.25 | ₩44,864 | ₩44,864 | ₩44,837 | ₩44,837 | -0.06% | 200 |
|---|
| 2026.09.24 | ₩44,582 | ₩44,582 | ₩44,582 | ₩44,582 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,503 | ₩44,546 | ₩44,476 | ₩44,546 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩44,971 | ₩45,011 | ₩44,971 | ₩45,011 | +0.09% | 600 |
|---|
| 2026.09.21 | ₩43,179 | ₩44,704 | ₩43,179 | ₩44,516 | +3.10% | 4.3천 |
|---|
| 2026.09.18 | ₩41,948 | ₩42,470 | ₩41,948 | ₩42,470 | +1.24% | 9.6천 |
|---|
| 2026.09.17 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩41,306 | ₩41,467 | ₩40,832 | ₩40,832 | -1.15% | 200 |
|---|
| 2026.09.15 | ₩40,878 | ₩40,878 | ₩40,798 | ₩40,830 | -0.12% | 300 |
|---|
| 2026.09.14 | ₩40,811 | ₩41,368 | ₩40,811 | ₩41,368 | +1.36% | 1.6천 |
|---|
| 2026.09.11 | ₩41,976 | ₩42,082 | ₩41,941 | ₩41,941 | -0.08% | 1.4천 |
|---|
| 2026.09.10 | ₩41,453 | ₩41,654 | ₩41,301 | ₩41,301 | -0.37% | 4.4천 |
|---|
| 2026.09.09 | ₩42,256 | ₩42,256 | ₩42,015 | ₩42,064 | -0.45% | 500 |
|---|
| 2026.09.08 | ₩42,456 | ₩42,497 | ₩42,242 | ₩42,272 | -0.43% | 1만 |
|---|
| 2026.09.04 | ₩42,282 | ₩42,430 | ₩42,256 | ₩42,430 | +0.35% | 400 |
|---|
| 2026.09.03 | ₩41,747 | ₩42,323 | ₩41,667 | ₩42,246 | +1.20% | 2.1천 |
|---|
| 2026.09.02 | ₩41,279 | ₩41,467 | ₩41,226 | ₩41,445 | +0.40% | 2천 |
|---|
| 2026.09.01 | ₩41,453 | ₩41,547 | ₩41,279 | ₩41,318 | -0.33% | 1.8천 |
|---|
| 2026.08.31 | ₩41,801 | ₩42,020 | ₩41,801 | ₩42,020 | +0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩42,269 | ₩42,269 | ₩41,978 | ₩41,978 | -0.69% | 100 |
|---|
| 2026.08.27 | ₩42,276 | ₩42,276 | ₩42,276 | ₩42,276 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,683 | ₩41,683 | ₩41,683 | ₩41,683 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,587 | ₩41,667 | ₩41,547 | ₩41,667 | +0.19% | 300 |
|---|
| 2026.08.24 | ₩41,429 | ₩41,429 | ₩41,429 | ₩41,429 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,825 | ₩41,825 | ₩41,825 | ₩41,825 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,854 | ₩41,935 | ₩41,654 | ₩41,673 | -0.43% | 6.6천 |
|---|
| 2026.08.19 | ₩42,042 | ₩42,075 | ₩41,963 | ₩41,963 | -0.19% | 4.9천 |
|---|
| 2026.08.18 | ₩42,067 | ₩42,067 | ₩42,067 | ₩42,067 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,844 | ₩42,844 | ₩42,773 | ₩42,773 | -0.17% | 2.6천 |
|---|
| 2026.08.14 | ₩42,803 | ₩42,803 | ₩42,803 | ₩42,803 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,871 | ₩42,871 | ₩42,871 | ₩42,871 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,577 | ₩42,577 | ₩42,435 | ₩42,435 | -0.33% | 1천 |
|---|
| 2026.08.11 | ₩42,363 | ₩42,363 | ₩42,157 | ₩42,157 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩42,523 | ₩42,523 | ₩42,327 | ₩42,327 | -0.46% | 5천 |
|---|
| 2026.08.07 | ₩42,282 | ₩42,499 | ₩42,282 | ₩42,499 | +0.51% | 100 |
|---|
| 2026.08.06 | ₩42,135 | ₩42,135 | ₩42,082 | ₩42,089 | -0.11% | 1천 |
|---|
| 2026.08.05 | ₩42,450 | ₩42,450 | ₩42,264 | ₩42,264 | -0.44% | 1천 |
|---|
| 2026.08.04 | ₩42,202 | ₩42,531 | ₩42,202 | ₩42,531 | +0.78% | 2.1천 |
|---|
| 2026.08.03 | ₩40,637 | ₩41,253 | ₩40,637 | ₩41,211 | +1.41% | 2.6천 |
|---|
| 2026.07.31 | ₩40,717 | ₩40,717 | ₩40,618 | ₩40,618 | -0.24% | 500 |
|---|
| 2026.07.30 | ₩40,356 | ₩40,356 | ₩40,351 | ₩40,351 | -0.01% | 200 |
|---|
| 2026.07.29 | ₩39,353 | ₩39,353 | ₩38,979 | ₩38,979 | -0.95% | 4.2천 |
|---|
| 2026.07.28 | ₩39,607 | ₩39,928 | ₩39,607 | ₩39,773 | +0.42% | 1.7천 |
|---|
| 2026.07.27 | ₩40,110 | ₩40,110 | ₩40,110 | ₩40,110 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,263 | ₩40,263 | ₩40,223 | ₩40,223 | -0.10% | 1.1천 |
|---|
| 2026.07.23 | ₩40,671 | ₩40,671 | ₩40,671 | ₩40,671 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,306 | ₩41,374 | ₩41,306 | ₩41,374 | +0.17% | 200 |
|---|
| 2026.07.21 | ₩41,540 | ₩41,540 | ₩41,540 | ₩41,540 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,873 | ₩40,873 | ₩40,873 | ₩40,873 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,544 | ₩40,906 | ₩40,544 | ₩40,906 | +0.89% | 100 |
|---|
| 2026.07.16 | ₩41,369 | ₩41,369 | ₩41,369 | ₩41,369 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,935 | ₩41,935 | ₩41,915 | ₩41,915 | -0.05% | 100 |
|---|
| 2026.07.14 | ₩42,024 | ₩42,024 | ₩42,024 | ₩42,024 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,693 | ₩41,693 | ₩41,693 | ₩41,693 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,256 | ₩42,256 | ₩42,256 | ₩42,256 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,157 | ₩42,157 | ₩42,157 | ₩42,157 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,681 | ₩41,681 | ₩41,681 | ₩41,681 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,761 | ₩41,774 | ₩41,507 | ₩41,572 | -0.45% | 1천 |
|---|
| 2026.07.06 | ₩42,081 | ₩42,081 | ₩42,081 | ₩42,081 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,741 | ₩41,741 | ₩41,741 | ₩41,741 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,282 | ₩42,282 | ₩42,229 | ₩42,229 | -0.13% | 100 |
|---|
| 2026.06.30 | ₩42,701 | ₩42,701 | ₩42,701 | ₩42,701 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,170 | ₩42,170 | ₩42,170 | ₩42,170 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,560 | ₩41,560 | ₩41,560 | ₩41,560 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,806 | ₩41,806 | ₩41,806 | ₩41,806 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,598 | ₩41,598 | ₩41,598 | ₩41,598 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,774 | ₩41,796 | ₩41,774 | ₩41,796 | +0.05% | 800 |
|---|
| 2026.06.22 | ₩42,751 | ₩42,842 | ₩42,751 | ₩42,842 | +0.21% | 100 |
|---|
| 2026.06.18 | ₩42,963 | ₩42,963 | ₩42,963 | ₩42,963 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,129 | ₩42,129 | ₩42,129 | ₩42,129 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,098 | ₩43,125 | ₩42,499 | ₩42,499 | -1.39% | 700 |
|---|
| 2026.06.15 | ₩42,991 | ₩43,068 | ₩42,991 | ₩43,068 | +0.18% | 700 |
|---|
| 2026.06.12 | ₩41,881 | ₩42,028 | ₩41,881 | ₩42,028 | +0.35% | 1.1천 |
|---|
| 2026.06.11 | ₩41,293 | ₩41,789 | ₩41,186 | ₩41,789 | +1.20% | 1.9만 |
|---|
| 2026.06.10 | ₩41,413 | ₩41,413 | ₩40,572 | ₩40,572 | -2.03% | 400 |
|---|
| 2026.06.09 | ₩40,958 | ₩41,240 | ₩40,878 | ₩41,240 | +0.69% | 800 |
|---|
| 2026.06.08 | ₩41,694 | ₩41,854 | ₩41,694 | ₩41,705 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩43,326 | ₩43,326 | ₩41,168 | ₩41,168 | -4.98% | 2.5천 |
|---|
| 2026.06.04 | ₩43,674 | ₩44,155 | ₩43,674 | ₩44,045 | +0.85% | 3천 |
|---|
| 2026.06.03 | ₩44,350 | ₩44,350 | ₩44,350 | ₩44,350 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,356 | ₩44,514 | ₩44,356 | ₩44,514 | +0.36% | 700 |
|---|
| 2026.06.01 | ₩44,249 | ₩44,249 | ₩44,199 | ₩44,199 | -0.11% | 1.1천 |
|---|
| 2026.05.29 | ₩43,873 | ₩43,873 | ₩43,873 | ₩43,873 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,493 | ₩43,643 | ₩43,493 | ₩43,643 | +0.34% | 600 |
|---|
| 2026.05.27 | ₩43,159 | ₩43,159 | ₩43,159 | ₩43,159 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,209 | ₩43,209 | ₩43,209 | ₩43,209 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,349 | ₩42,349 | ₩42,273 | ₩42,273 | -0.18% | 100 |
|---|
| 2026.05.21 | ₩41,935 | ₩42,035 | ₩41,935 | ₩42,035 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩41,873 | ₩41,873 | ₩41,873 | ₩41,873 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,990 | ₩40,990 | ₩40,990 | ₩40,990 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,440 | ₩41,440 | ₩41,065 | ₩41,323 | -0.28% | 500 |
|---|
| 2026.05.15 | ₩41,493 | ₩41,604 | ₩41,493 | ₩41,604 | +0.27% | 1.7천 |
|---|
| 2026.05.14 | ₩42,269 | ₩42,502 | ₩42,269 | ₩42,502 | +0.55% | 300 |
|---|
| 2026.05.13 | ₩42,109 | ₩42,169 | ₩42,076 | ₩42,076 | -0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩40,570 | ₩41,488 | ₩40,570 | ₩41,488 | +2.26% | 1.5만 |
|---|
| 2026.05.11 | ₩42,028 | ₩42,028 | ₩42,028 | ₩42,028 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩41,634 | ₩41,844 | ₩41,533 | ₩41,844 | +0.50% | 2.3만 |
|---|
| 2026.05.07 | ₩40,370 | ₩40,450 | ₩40,370 | ₩40,450 | +0.20% | 2.9천 |
|---|
| 2026.05.06 | ₩40,269 | ₩40,528 | ₩40,269 | ₩40,528 | +0.64% | 300 |
|---|
| 2026.05.05 | ₩39,193 | ₩39,460 | ₩39,193 | ₩39,348 | +0.40% | 8.9천 |
|---|
| 2026.05.04 | ₩38,550 | ₩38,619 | ₩38,524 | ₩38,619 | +0.18% | 200 |
|---|
| 2026.05.01 | ₩38,658 | ₩38,778 | ₩38,658 | ₩38,704 | +0.12% | 1.8천 |
|---|
| 2026.04.30 | ₩37,882 | ₩38,189 | ₩37,842 | ₩38,167 | +0.75% | 2.4천 |
|---|
| 2026.04.29 | ₩37,521 | ₩37,745 | ₩37,521 | ₩37,745 | +0.60% | 2.1천 |
|---|
| 2026.04.28 | ₩37,347 | ₩37,499 | ₩37,347 | ₩37,499 | +0.41% | 100 |
|---|
| 2026.04.27 | ₩37,748 | ₩37,875 | ₩37,748 | ₩37,875 | +0.34% | 900 |
|---|
| 2026.04.24 | ₩37,454 | ₩37,886 | ₩37,454 | ₩37,886 | +1.15% | 400 |
|---|
| 2026.04.23 | ₩37,039 | ₩37,119 | ₩36,999 | ₩37,119 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩37,079 | ₩37,301 | ₩37,079 | ₩37,301 | +0.60% | 200 |
|---|
| 2026.04.21 | ₩36,798 | ₩36,798 | ₩36,656 | ₩36,656 | -0.39% | 200 |
|---|
| 2026.04.20 | ₩36,808 | ₩36,808 | ₩36,808 | ₩36,808 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩36,932 | ₩37,006 | ₩36,932 | ₩36,961 | +0.08% | 800 |
|---|
| 2026.04.16 | ₩36,437 | ₩36,560 | ₩36,210 | ₩36,560 | +0.34% | 400 |
|---|
| 2026.04.15 | ₩35,889 | ₩36,424 | ₩35,889 | ₩36,424 | +1.49% | 300 |
|---|
| 2026.04.14 | ₩35,608 | ₩35,931 | ₩35,608 | ₩35,931 | +0.91% | 300 |
|---|
| 2026.04.13 | ₩34,872 | ₩35,343 | ₩34,872 | ₩35,343 | +1.35% | 3.3천 |
|---|
| 2026.04.10 | ₩35,046 | ₩35,046 | ₩34,926 | ₩35,019 | -0.08% | 600 |
|---|
| 2026.04.09 | ₩34,604 | ₩34,978 | ₩34,604 | ₩34,978 | +1.08% | 1천 |
|---|
| 2026.04.08 | ₩34,778 | ₩35,140 | ₩34,524 | ₩34,665 | -0.33% | 6.6천 |
|---|
| 2026.04.07 | ₩33,280 | ₩33,695 | ₩33,267 | ₩33,672 | +1.18% | 1.5만 |
|---|
| 2026.04.06 | ₩33,789 | ₩33,789 | ₩33,641 | ₩33,679 | -0.32% | 6천 |
|---|
| 2026.04.02 | ₩33,146 | ₩33,537 | ₩33,146 | ₩33,537 | +1.18% | 2.5천 |
|---|
| 2026.04.01 | ₩33,401 | ₩33,521 | ₩33,401 | ₩33,518 | +0.35% | 500 |
|---|
| 2026.03.31 | ₩32,491 | ₩33,150 | ₩32,371 | ₩33,150 | +2.03% | 1.3천 |
|---|
| 2026.03.30 | ₩32,170 | ₩32,264 | ₩31,742 | ₩31,885 | -0.89% | 4.1천 |
|---|
| 2026.03.27 | ₩32,678 | ₩32,678 | ₩32,147 | ₩32,147 | -1.63% | 1천 |
|---|
| 2026.03.26 | ₩33,307 | ₩33,682 | ₩32,985 | ₩32,985 | -0.97% | 4.9만 |
|---|
| 2026.03.25 | ₩34,136 | ₩34,310 | ₩33,909 | ₩34,004 | -0.39% | 2.6만 |
|---|
| 2026.03.24 | ₩33,748 | ₩33,815 | ₩33,588 | ₩33,692 | -0.17% | 2.3천 |
|---|
| 2026.03.23 | ₩34,444 | ₩34,491 | ₩33,922 | ₩34,052 | -1.14% | 1천 |
|---|
| 2026.03.20 | ₩33,842 | ₩33,882 | ₩33,560 | ₩33,560 | -0.83% | 400 |
|---|
| 2026.03.19 | ₩34,150 | ₩34,425 | ₩34,123 | ₩34,425 | +0.81% | 3만 |
|---|
| 2026.03.18 | ₩35,287 | ₩35,287 | ₩34,562 | ₩34,562 | -2.05% | 1.1천 |
|---|
| 2026.03.17 | ₩35,354 | ₩35,394 | ₩35,260 | ₩35,276 | -0.22% | 1.1천 |
|---|
| 2026.03.16 | ₩35,126 | ₩35,260 | ₩35,033 | ₩35,033 | -0.27% | 700 |
|---|
| 2026.03.13 | ₩35,166 | ₩35,233 | ₩34,457 | ₩34,574 | -1.69% | 1.5천 |
|---|
| 2026.03.12 | ₩35,113 | ₩35,140 | ₩34,809 | ₩34,809 | -0.86% | 1천 |
|---|
| 2026.03.11 | ₩35,889 | ₩35,969 | ₩35,447 | ₩35,695 | -0.54% | 3.6만 |
|---|
| 2026.03.10 | ₩35,581 | ₩35,942 | ₩35,514 | ₩35,691 | +0.31% | 3.2만 |
|---|
| 2026.03.09 | ₩35,626 | ₩35,626 | ₩35,626 | ₩35,626 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩35,313 | ₩35,313 | ₩35,070 | ₩35,070 | -0.69% | 200 |
|---|
| 2026.03.05 | ₩35,514 | ₩35,701 | ₩35,379 | ₩35,701 | +0.53% | 600 |
|---|
| 2026.03.04 | ₩35,661 | ₩35,955 | ₩35,661 | ₩35,875 | +0.60% | 2.5만 |
|---|
| 2026.03.03 | ₩34,819 | ₩35,380 | ₩34,638 | ₩35,190 | +1.07% | 5.5천 |
|---|
| 2026.03.02 | ₩35,380 | ₩36,437 | ₩35,380 | ₩35,703 | +0.91% | 9.2만 |
|---|
| 2026.02.27 | ₩35,461 | ₩35,606 | ₩35,461 | ₩35,606 | +0.41% | 100 |
|---|
| 2026.02.26 | ₩35,889 | ₩35,915 | ₩35,720 | ₩35,720 | -0.47% | 200 |
|---|
| 2026.02.25 | ₩35,955 | ₩36,251 | ₩35,955 | ₩36,251 | +0.82% | 300 |
|---|
| 2026.02.24 | ₩35,367 | ₩35,755 | ₩35,367 | ₩35,626 | +0.73% | 3.5천 |
|---|
| 2026.02.23 | ₩35,354 | ₩35,354 | ₩35,046 | ₩35,109 | -0.69% | 1천 |
|---|
| 2026.02.20 | ₩35,287 | ₩35,701 | ₩35,287 | ₩35,683 | +1.12% | 1.3천 |
|---|
| 2026.02.19 | ₩35,220 | ₩35,292 | ₩35,220 | ₩35,292 | +0.21% | 100 |
|---|
| 2026.02.18 | ₩35,340 | ₩35,527 | ₩35,340 | ₩35,489 | +0.42% | 300 |
|---|
| 2026.02.17 | ₩34,979 | ₩35,133 | ₩34,845 | ₩35,133 | +0.44% | 300 |
|---|
| 2026.02.13 | ₩35,273 | ₩35,441 | ₩35,201 | ₩35,201 | -0.20% | 700 |
|---|
| 2026.02.12 | ₩36,156 | ₩36,156 | ₩35,134 | ₩35,134 | -2.83% | 1.3천 |
|---|
| 2026.02.11 | ₩35,882 | ₩36,083 | ₩35,882 | ₩36,083 | +0.56% | 300 |
|---|
| 2026.02.10 | ₩36,049 | ₩36,049 | ₩35,934 | ₩35,934 | -0.32% | 200 |
|---|
| 2026.02.09 | ₩35,608 | ₩36,256 | ₩35,608 | ₩36,218 | +1.71% | 4.5천 |
|---|
| 2026.02.06 | ₩35,435 | ₩35,902 | ₩33,735 | ₩35,865 | +1.21% | 9.6만 |
|---|
| 2026.02.05 | ₩35,140 | ₩35,461 | ₩34,752 | ₩34,907 | -0.66% | 7만 |
|---|
| 2026.02.04 | ₩37,414 | ₩37,414 | ₩35,313 | ₩35,620 | -4.79% | 3.2천 |
|---|
| 2026.02.03 | ₩36,579 | ₩36,579 | ₩36,579 | ₩36,579 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,962 | ₩37,962 | ₩37,547 | ₩37,547 | -1.09% | 1만 |
|---|
| 2026.01.30 | ₩37,118 | ₩37,118 | ₩37,118 | ₩37,118 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,617 | ₩38,617 | ₩37,373 | ₩37,951 | -1.72% | 400 |
|---|
| 2026.01.28 | ₩38,359 | ₩38,359 | ₩38,359 | ₩38,359 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,100 | ₩38,100 | ₩38,100 | ₩38,100 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩37,531 | ₩37,531 | ₩37,531 | ₩37,531 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩37,159 | ₩37,278 | ₩37,159 | ₩37,278 | +0.32% | 500 |
|---|
| 2026.01.22 | ₩36,812 | ₩37,020 | ₩36,812 | ₩37,020 | +0.57% | 200 |
|---|
| 2026.01.21 | ₩36,196 | ₩36,596 | ₩36,036 | ₩36,596 | +1.10% | 300 |
|---|
| 2026.01.20 | ₩35,791 | ₩35,791 | ₩35,791 | ₩35,791 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩37,199 | ₩37,212 | ₩36,959 | ₩37,212 | +0.03% | 900 |
|---|
| 2026.01.15 | ₩37,654 | ₩37,674 | ₩37,193 | ₩37,193 | -1.23% | 1.3천 |
|---|
| 2026.01.14 | ₩36,959 | ₩37,018 | ₩36,959 | ₩37,018 | +0.16% | 100 |
|---|
| 2026.01.13 | ₩37,507 | ₩37,633 | ₩37,507 | ₩37,633 | +0.34% | 300 |
|---|
| 2026.01.12 | ₩37,735 | ₩37,783 | ₩37,735 | ₩37,783 | +0.13% | 200 |
|---|
| 2026.01.09 | ₩37,755 | ₩37,755 | ₩37,755 | ₩37,755 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,026 | ₩37,099 | ₩37,026 | ₩37,099 | +0.20% | 400 |
|---|
| 2026.01.07 | ₩37,452 | ₩37,452 | ₩37,452 | ₩37,452 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,226 | ₩37,431 | ₩37,213 | ₩37,431 | +0.55% | 2.8천 |
|---|
| 2026.01.05 | ₩37,052 | ₩37,159 | ₩36,854 | ₩36,854 | -0.53% | 400 |
|---|
| 2026.01.02 | ₩36,718 | ₩36,718 | ₩36,380 | ₩36,380 | -0.92% | 400 |
|---|
| 2025.12.31 | ₩36,536 | ₩36,536 | ₩36,536 | ₩36,536 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩37,199 | ₩37,199 | ₩37,012 | ₩37,070 | -0.35% | 200 |
|---|
| 2025.12.29 | ₩37,119 | ₩37,220 | ₩37,119 | ₩37,220 | +0.27% | 200 |
|---|
| 2025.12.26 | ₩37,511 | ₩37,511 | ₩37,511 | ₩37,511 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,527 | ₩37,527 | ₩37,527 | ₩37,527 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,226 | ₩37,333 | ₩37,226 | ₩37,328 | +0.27% | 1천 |
|---|
| 2025.12.22 | ₩37,092 | ₩37,150 | ₩37,092 | ₩37,150 | +0.16% | 200 |
|---|
| 2025.12.19 | ₩36,798 | ₩36,913 | ₩36,798 | ₩36,913 | +0.31% | 600 |
|---|
| 2025.12.18 | ₩36,384 | ₩36,531 | ₩36,277 | ₩36,363 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩36,049 | ₩36,049 | ₩35,700 | ₩35,700 | -0.97% | 700 |
|---|
| 2025.12.16 | ₩36,413 | ₩36,602 | ₩36,290 | ₩36,602 | +0.52% | 900 |
|---|
| 2025.12.15 | ₩36,531 | ₩36,531 | ₩36,504 | ₩36,507 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩36,705 | ₩36,825 | ₩36,654 | ₩36,654 | -0.14% | 400 |
|---|
| 2025.12.11 | ₩37,360 | ₩37,605 | ₩37,360 | ₩37,605 | +0.66% | 400 |
|---|
| 2025.12.10 | ₩37,824 | ₩37,824 | ₩37,824 | ₩37,824 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,629 | ₩37,629 | ₩37,629 | ₩37,629 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩37,526 | ₩37,526 | ₩37,526 | ₩37,526 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,534 | ₩37,646 | ₩37,534 | ₩37,646 | +0.30% | 100 |
|---|
| 2025.12.04 | ₩37,427 | ₩37,444 | ₩37,360 | ₩37,444 | +0.05% | 300 |
|---|
| 2025.12.03 | ₩37,387 | ₩37,518 | ₩37,387 | ₩37,518 | +0.35% | 700 |
|---|
| 2025.12.02 | ₩37,226 | ₩37,456 | ₩37,226 | ₩37,456 | +0.62% | 900 |
|---|
| 2025.12.01 | ₩37,039 | ₩37,199 | ₩37,039 | ₩37,111 | +0.20% | 1.5천 |
|---|
| 2025.11.28 | ₩37,245 | ₩37,245 | ₩37,245 | ₩37,245 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,012 | ₩37,012 | ₩37,011 | ₩37,011 | -0.00% | 300 |
|---|
| 2025.11.25 | ₩36,290 | ₩36,644 | ₩36,290 | ₩36,644 | +0.98% | 1.9천 |
|---|
| 2025.11.24 | ₩36,143 | ₩36,480 | ₩36,143 | ₩36,480 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩35,073 | ₩35,608 | ₩35,073 | ₩35,459 | +1.10% | 2천 |
|---|
| 2025.11.20 | ₩37,012 | ₩37,012 | ₩35,164 | ₩35,164 | -4.99% | 4.6천 |
|---|
| 2025.11.19 | ₩36,049 | ₩36,152 | ₩35,929 | ₩36,152 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩35,634 | ₩36,089 | ₩35,634 | ₩35,976 | +0.96% | 700 |
|---|
| 2025.11.17 | ₩36,651 | ₩36,664 | ₩36,438 | ₩36,438 | -0.58% | 1.4천 |
|---|
| 2025.11.14 | ₩36,624 | ₩37,119 | ₩36,624 | ₩36,812 | +0.51% | 2.9천 |
|---|
| 2025.11.13 | ₩37,414 | ₩37,414 | ₩36,745 | ₩36,792 | -1.66% | 3.5천 |
|---|
| 2025.11.12 | ₩37,731 | ₩37,731 | ₩37,731 | ₩37,731 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,521 | ₩37,788 | ₩37,494 | ₩37,773 | +0.67% | 2.1천 |
|---|
| 2025.11.10 | ₩37,480 | ₩37,947 | ₩37,480 | ₩37,947 | +1.25% | 1.4천 |
|---|
| 2025.11.07 | ₩36,745 | ₩37,062 | ₩36,624 | ₩37,062 | +0.86% | 300 |
|---|
| 2025.11.06 | ₩37,146 | ₩37,179 | ₩37,146 | ₩37,179 | +0.09% | 300 |
|---|
| 2025.11.05 | ₩38,136 | ₩38,136 | ₩37,953 | ₩37,953 | -0.48% | 300 |
|---|
| 2025.11.04 | ₩38,056 | ₩38,056 | ₩37,652 | ₩37,652 | -1.06% | 1천 |
|---|
| 2025.11.03 | ₩38,457 | ₩38,979 | ₩38,457 | ₩38,504 | +0.12% | 1.1만 |
|---|
| 2025.10.31 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,457 | ₩38,457 | ₩38,164 | ₩38,164 | -0.76% | 1천 |
|---|
| 2025.10.29 | ₩38,872 | ₩38,872 | ₩38,846 | ₩38,846 | -0.07% | 200 |
|---|
| 2025.10.28 | ₩38,430 | ₩38,714 | ₩38,430 | ₩38,714 | +0.74% | 2.2천 |
|---|
| 2025.10.27 | ₩38,336 | ₩38,336 | ₩38,336 | ₩38,336 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,547 | ₩37,601 | ₩37,494 | ₩37,494 | -0.14% | 4.1천 |
|---|
| 2025.10.23 | ₩36,745 | ₩37,038 | ₩36,745 | ₩37,038 | +0.80% | 100 |
|---|
| 2025.10.22 | ₩36,932 | ₩36,932 | ₩36,290 | ₩36,584 | -0.94% | 1.1천 |
|---|
| 2025.10.21 | ₩36,999 | ₩37,114 | ₩36,999 | ₩37,114 | +0.31% | 400 |
|---|
| 2025.10.20 | ₩37,133 | ₩37,133 | ₩37,122 | ₩37,122 | -0.03% | 100 |
|---|
| 2025.10.17 | ₩36,263 | ₩36,513 | ₩36,129 | ₩36,513 | +0.69% | 1.6천 |
|---|
| 2025.10.16 | ₩36,638 | ₩36,664 | ₩35,969 | ₩36,167 | -1.29% | 2.2천 |
|---|
| 2025.10.15 | ₩36,691 | ₩36,691 | ₩36,277 | ₩36,323 | -1.00% | 600 |
|---|
| 2025.10.14 | ₩35,969 | ₩36,046 | ₩35,889 | ₩36,046 | +0.22% | 600 |
|---|
| 2025.10.13 | ₩36,397 | ₩36,424 | ₩36,397 | ₩36,422 | +0.07% | 500 |
|---|
| 2025.10.10 | ₩38,136 | ₩38,136 | ₩35,277 | ₩35,277 | -7.50% | 200 |
|---|