시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2x Short QBTS ETF 과거 주가
Defiance Daily Target 2x Short QBTS ETF · QBTZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2x Short QBTS ETF · QBTZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,555 | ₩29,500 | ₩27,555 | ₩28,593 | +3.77% | 8.5만 |
| 2026.10.08 | ₩27,368 | ₩29,446 | ₩26,570 | ₩28,423 | +3.86% | 13.7만 |
| 2026.10.07 | ₩25,839 | ₩27,086 | ₩25,464 | ₩26,341 | +1.94% | 12.7만 |
| 2026.10.06 | ₩24,565 | ₩25,087 | ₩23,090 | ₩24,525 | -0.16% | 13.2만 |
| 2026.10.05 | ₩25,142 | ₩26,295 | ₩24,927 | ₩25,145 | +0.01% | 10만 |
| 2026.10.02 | ₩21,588 | ₩24,766 | ₩21,454 | ₩24,766 | +14.72% | 20.1만 |
| 2026.10.01 | ₩22,326 | ₩22,996 | ₩21,736 | ₩22,487 | +0.72% | 20만 |
| 2026.09.30 | ₩22,996 | ₩23,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,554 |
| -1.92% |
| 37만 |
| 2026.09.29 | ₩21,119 | ₩23,157 | ₩21,119 | ₩22,929 | +8.57% | 16.2만 |
|---|
| 2026.09.28 | ₩21,454 | ₩22,192 | ₩20,355 | ₩22,099 | +3.01% | 18만 |
|---|
| 2026.09.25 | ₩20,730 | ₩20,998 | ₩19,296 | ₩20,649 | -0.39% | 19만 |
|---|
| 2026.09.24 | ₩22,822 | ₩23,110 | ₩20,355 | ₩20,529 | -10.05% | 37.7만 |
|---|
| 2026.09.23 | ₩17,606 | ₩22,380 | ₩17,418 | ₩22,326 | +26.81% | 35.9만 |
|---|
| 2026.09.22 | ₩20,355 | ₩21,320 | ₩20,140 | ₩20,596 | +1.19% | 17만 |
|---|
| 2026.09.21 | ₩20,811 | ₩21,025 | ₩19,824 | ₩20,341 | -2.26% | 44.6만 |
|---|
| 2026.09.18 | ₩19,778 | ₩23,077 | ₩19,577 | ₩21,749 | +9.97% | 33.2만 |
|---|
| 2026.09.17 | ₩23,117 | ₩23,600 | ₩20,033 | ₩20,462 | -11.48% | 64.1만 |
|---|
| 2026.09.16 | ₩24,150 | ₩26,201 | ₩24,056 | ₩24,927 | +3.22% | 23.4만 |
|---|
| 2026.09.15 | ₩23,700 | ₩24,927 | ₩23,144 | ₩24,513 | +3.43% | 14.4만 |
|---|
| 2026.09.14 | ₩25,383 | ₩25,383 | ₩22,085 | ₩23,278 | -8.29% | 22.1만 |
|---|
| 2026.09.11 | ₩23,412 | ₩24,136 | ₩22,410 | ₩23,358 | -0.23% | 35.8만 |
|---|
| 2026.09.10 | ₩23,989 | ₩24,016 | ₩22,578 | ₩23,688 | -1.25% | 16.6만 |
|---|
| 2026.09.09 | ₩22,326 | ₩23,204 | ₩21,320 | ₩22,661 | +1.50% | 44만 |
|---|
| 2026.09.08 | ₩23,466 | ₩23,935 | ₩20,596 | ₩23,198 | -1.14% | 55.4만 |
|---|
| 2026.09.04 | ₩26,483 | ₩27,488 | ₩26,148 | ₩26,952 | +1.77% | 32.9만 |
|---|
| 2026.09.03 | ₩27,287 | ₩27,287 | ₩26,013 | ₩26,349 | -3.44% | 18.5만 |
|---|
| 2026.09.02 | ₩28,293 | ₩28,662 | ₩26,919 | ₩27,623 | -2.37% | 69.2만 |
|---|
| 2026.09.01 | ₩27,488 | ₩27,958 | ₩26,483 | ₩27,488 | 0.00% | 33.8만 |
|---|
| 2026.08.31 | ₩27,153 | ₩27,421 | ₩25,209 | ₩25,645 | -5.56% | 28.1만 |
|---|
| 2026.08.28 | ₩24,740 | ₩27,220 | ₩24,404 | ₩26,349 | +6.50% | 39만 |
|---|
| 2026.08.27 | ₩24,136 | ₩24,505 | ₩22,695 | ₩24,002 | -0.56% | 71.6만 |
|---|
| 2026.08.26 | ₩22,527 | ₩25,242 | ₩21,823 | ₩25,142 | +11.61% | 98.3만 |
|---|
| 2026.08.25 | ₩22,058 | ₩22,889 | ₩20,784 | ₩21,119 | -4.26% | 50.8만 |
|---|
| 2026.08.24 | ₩20,784 | ₩22,829 | ₩20,449 | ₩22,795 | +9.68% | 47.7만 |
|---|
| 2026.08.21 | ₩22,728 | ₩22,862 | ₩19,443 | ₩19,577 | -13.86% | 92.3만 |
|---|
| 2026.08.20 | ₩22,594 | ₩24,471 | ₩22,125 | ₩23,533 | +4.15% | 102.6만 |
|---|
| 2026.08.19 | ₩22,460 | ₩23,332 | ₩21,488 | ₩22,460 | 0.00% | 94.5만 |
|---|
| 2026.08.18 | ₩21,555 | ₩22,091 | ₩19,778 | ₩21,991 | +2.02% | 106.2만 |
|---|
| 2026.08.17 | ₩19,644 | ₩20,650 | ₩18,672 | ₩19,577 | -0.34% | 73.4만 |
|---|
| 2026.08.14 | ₩19,912 | ₩20,315 | ₩18,471 | ₩18,974 | -4.71% | 108.3만 |
|---|
| 2026.08.13 | ₩20,248 | ₩20,315 | ₩17,935 | ₩19,577 | -3.31% | 87.6만 |
|---|
| 2026.08.12 | ₩19,812 | ₩21,253 | ₩19,376 | ₩19,778 | -0.17% | 85.2만 |
|---|
| 2026.08.11 | ₩20,885 | ₩21,890 | ₩20,348 | ₩20,985 | +0.48% | 73.6만 |
|---|
| 2026.08.10 | ₩20,583 | ₩21,320 | ₩19,745 | ₩21,052 | +2.28% | 73.7만 |
|---|
| 2026.08.07 | ₩22,460 | ₩22,929 | ₩19,644 | ₩19,979 | -11.04% | 103.2만 |
|---|
| 2026.08.06 | ₩25,175 | ₩25,209 | ₩21,119 | ₩23,198 | -7.86% | 176.4만 |
|---|
| 2026.08.05 | ₩19,309 | ₩20,046 | ₩18,605 | ₩19,644 | +1.74% | 81.2만 |
|---|
| 2026.08.04 | ₩22,292 | ₩22,326 | ₩18,773 | ₩18,907 | -15.19% | 71.7만 |
|---|
| 2026.08.03 | ₩29,399 | ₩29,634 | ₩22,862 | ₩23,332 | -20.64% | 73.6만 |
|---|
| 2026.07.31 | ₩28,561 | ₩30,338 | ₩26,818 | ₩29,567 | +3.52% | 52.5만 |
|---|
| 2026.07.30 | ₩35,534 | ₩36,003 | ₩29,198 | ₩29,902 | -15.85% | 60.9만 |
|---|
| 2026.07.29 | ₩34,394 | ₩38,920 | ₩34,092 | ₩38,618 | +12.28% | 68.5만 |
|---|
| 2026.07.28 | ₩30,170 | ₩34,193 | ₩29,667 | ₩33,053 | +9.56% | 93.4만 |
|---|
| 2026.07.27 | ₩36,875 | ₩37,947 | ₩27,958 | ₩28,032 | -23.98% | 169.9만 |
|---|
| 2026.07.24 | ₩43,043 | ₩47,166 | ₩42,976 | ₩46,999 | +9.19% | 21.5만 |
|---|
| 2026.07.23 | ₩43,378 | ₩43,646 | ₩39,087 | ₩42,708 | -1.55% | 32.5만 |
|---|
| 2026.07.22 | ₩41,032 | ₩41,903 | ₩38,886 | ₩41,501 | +1.14% | 28.6만 |
|---|
| 2026.07.21 | ₩43,244 | ₩43,914 | ₩38,551 | ₩39,691 | -8.22% | 26.8만 |
|---|
| 2026.07.20 | ₩43,914 | ₩45,624 | ₩41,099 | ₩45,457 | +3.51% | 19.6만 |
|---|
| 2026.07.17 | ₩47,267 | ₩49,278 | ₩42,071 | ₩45,658 | -3.40% | 33.8만 |
|---|
| 2026.07.16 | ₩40,294 | ₩45,088 | ₩40,126 | ₩44,652 | +10.82% | 30.6만 |
|---|
| 2026.07.15 | ₩36,405 | ₩40,495 | ₩34,729 | ₩38,886 | +6.81% | 38.5만 |
|---|
| 2026.07.14 | ₩36,540 | ₩37,679 | ₩35,266 | ₩36,405 | -0.37% | 32만 |
|---|
| 2026.07.13 | ₩34,193 | ₩38,115 | ₩34,193 | ₩37,679 | +10.20% | 30.8만 |
|---|
| 2026.07.10 | ₩29,299 | ₩33,422 | ₩28,695 | ₩33,053 | +12.81% | 52.6만 |
|---|
| 2026.07.09 | ₩31,310 | ₩32,014 | ₩29,030 | ₩29,969 | -4.28% | 78.6만 |
|---|
| 2026.07.08 | ₩31,913 | ₩33,120 | ₩29,366 | ₩31,779 | -0.42% | 42.4만 |
|---|
| 2026.07.07 | ₩28,293 | ₩32,182 | ₩28,125 | ₩30,505 | +7.82% | 54.6만 |
|---|
| 2026.07.06 | ₩28,025 | ₩28,092 | ₩25,108 | ₩27,354 | -2.39% | 37.1만 |
|---|
| 2026.07.02 | ₩25,678 | ₩28,829 | ₩23,935 | ₩28,159 | +9.66% | 72.5만 |
|---|
| 2026.07.01 | ₩26,416 | ₩27,623 | ₩24,438 | ₩26,617 | +0.76% | 130만 |
|---|
| 2026.06.30 | ₩26,818 | ₩27,274 | ₩24,123 | ₩25,678 | -4.25% | 137.6만 |
|---|
| 2026.06.29 | ₩27,891 | ₩29,533 | ₩25,075 | ₩26,013 | -6.73% | 89.2만 |
|---|
| 2026.06.26 | ₩32,986 | ₩33,992 | ₩28,561 | ₩28,762 | -12.80% | 76.7만 |
|---|
| 2026.06.25 | ₩27,421 | ₩32,048 | ₩26,650 | ₩31,310 | +14.18% | 100.1만 |
|---|
| 2026.06.24 | ₩25,879 | ₩29,902 | ₩25,879 | ₩28,762 | +11.14% | 107.5만 |
|---|
| 2026.06.23 | ₩26,684 | ₩27,019 | ₩21,253 | ₩24,740 | -7.29% | 142.5만 |
|---|
| 2026.06.22 | ₩25,745 | ₩27,924 | ₩23,539 | ₩25,946 | +0.78% | 94만 |
|---|
| 2026.06.18 | ₩28,427 | ₩31,176 | ₩25,511 | ₩25,611 | -9.91% | 96.9만 |
|---|
| 2026.06.17 | ₩27,488 | ₩30,438 | ₩26,583 | ₩30,304 | +10.24% | 87.4만 |
|---|
| 2026.06.16 | ₩24,740 | ₩28,092 | ₩24,069 | ₩27,891 | +12.74% | 116만 |
|---|
| 2026.06.15 | ₩27,455 | ₩27,455 | ₩21,454 | ₩23,734 | -13.55% | 224.4만 |
|---|
| 2026.06.12 | ₩30,975 | ₩33,053 | ₩28,930 | ₩31,779 | +2.60% | 105.7만 |
|---|
| 2026.06.11 | ₩32,450 | ₩33,523 | ₩29,098 | ₩30,774 | -5.17% | 114만 |
|---|
| 2026.06.10 | ₩32,115 | ₩32,651 | ₩28,226 | ₩32,316 | +0.63% | 130.1만 |
|---|
| 2026.06.09 | ₩27,220 | ₩34,059 | ₩25,142 | ₩31,578 | +16.01% | 155.7만 |
|---|
| 2026.06.08 | ₩29,701 | ₩31,712 | ₩24,471 | ₩26,818 | -9.71% | 139.6만 |
|---|
| 2026.06.05 | ₩27,086 | ₩33,254 | ₩27,086 | ₩32,316 | +19.31% | 179.7만 |
|---|
| 2026.06.04 | ₩26,550 | ₩27,488 | ₩23,164 | ₩25,276 | -4.80% | 164.7만 |
|---|
| 2026.06.03 | ₩22,728 | ₩25,812 | ₩21,991 | ₩25,678 | +12.98% | 127.1만 |
|---|
| 2026.06.02 | ₩23,131 | ₩23,593 | ₩19,946 | ₩22,058 | -4.64% | 130.3만 |
|---|
| 2026.06.01 | ₩23,801 | ₩25,276 | ₩20,583 | ₩23,265 | -2.25% | 158.6만 |
|---|
| 2026.05.29 | ₩23,868 | ₩26,148 | ₩21,924 | ₩21,924 | -8.15% | 115.8만 |
|---|
| 2026.05.28 | ₩26,684 | ₩27,757 | ₩21,656 | ₩22,929 | -14.07% | 159.6만 |
|---|
| 2026.05.27 | ₩27,421 | ₩30,365 | ₩25,913 | ₩26,952 | -1.71% | 96.4만 |
|---|
| 2026.05.26 | ₩24,136 | ₩28,762 | ₩23,801 | ₩26,349 | +9.17% | 136.3만 |
|---|
| 2026.05.22 | ₩31,980 | ₩32,718 | ₩18,263 | ₩23,533 | -26.42% | 546.5만 |
|---|
| 2026.05.21 | ₩74,219 | ₩77,068 | ₩32,953 | ₩33,791 | -54.47% | 247.6만 |
|---|
| 2026.05.20 | ₩109,552 | ₩113,038 | ₩99,227 | ₩101,439 | -7.41% | 9.9만 |
|---|
| 2026.05.19 | ₩110,356 | ₩120,413 | ₩104,590 | ₩115,317 | +4.50% | 12.5만 |
|---|
| 2026.05.18 | ₩96,277 | ₩112,367 | ₩95,975 | ₩105,596 | +9.68% | 15만 |
|---|
| 2026.05.15 | ₩88,633 | ₩94,668 | ₩87,091 | ₩93,863 | +5.90% | 17.2만 |
|---|
| 2026.05.14 | ₩90,310 | ₩94,533 | ₩77,839 | ₩80,856 | -10.47% | 16.2만 |
|---|
| 2026.05.13 | ₩79,381 | ₩91,718 | ₩79,381 | ₩86,354 | +8.78% | 19만 |
|---|
| 2026.05.12 | ₩79,784 | ₩88,768 | ₩71,068 | ₩79,717 | -0.08% | 51.2만 |
|---|
| 2026.05.11 | ₩83,069 | ₩85,818 | ₩65,101 | ₩70,732 | -14.85% | 17.7만 |
|---|
| 2026.05.08 | ₩82,465 | ₩89,840 | ₩79,918 | ₩80,521 | -2.36% | 11.9만 |
|---|
| 2026.05.07 | ₩78,644 | ₩86,421 | ₩75,023 | ₩84,946 | +8.01% | 26.6만 |
|---|
| 2026.05.06 | ₩90,243 | ₩92,388 | ₩72,140 | ₩74,286 | -17.68% | 29만 |
|---|
| 2026.05.05 | ₩94,466 | ₩105,261 | ₩92,388 | ₩94,802 | +0.35% | 8.3만 |
|---|
| 2026.05.04 | ₩104,523 | ₩107,808 | ₩92,241 | ₩99,495 | -4.81% | 16.5만 |
|---|
| 2026.05.01 | ₩107,875 | ₩114,044 | ₩102,646 | ₩104,188 | -3.42% | 13.8만 |
|---|
| 2026.04.30 | ₩137,241 | ₩137,375 | ₩105,864 | ₩107,205 | -21.89% | 22.7만 |
|---|
| 2026.04.29 | ₩136,437 | ₩155,611 | ₩135,900 | ₩136,302 | -0.10% | 12.9만 |
|---|
| 2026.04.28 | ₩137,912 | ₩146,829 | ₩135,733 | ₩140,660 | +1.99% | 14만 |
|---|
| 2026.04.27 | ₩140,795 | ₩143,845 | ₩127,721 | ₩131,408 | -6.67% | 15.2만 |
|---|
| 2026.04.24 | ₩120,145 | ₩143,543 | ₩119,474 | ₩136,772 | +13.84% | 18.6만 |
|---|
| 2026.04.23 | ₩111,630 | ₩128,056 | ₩107,205 | ₩125,341 | +12.28% | 22.3만 |
|---|
| 2026.04.22 | ₩109,686 | ₩112,300 | ₩100,568 | ₩106,803 | -2.63% | 29.1만 |
|---|
| 2026.04.21 | ₩102,445 | ₩117,329 | ₩102,311 | ₩116,055 | +13.29% | 23.1만 |
|---|
| 2026.04.20 | ₩111,898 | ₩114,379 | ₩101,506 | ₩103,585 | -7.43% | 26.6만 |
|---|
| 2026.04.17 | ₩101,640 | ₩106,803 | ₩96,176 | ₩103,786 | +2.11% | 27.6만 |
|---|
| 2026.04.16 | ₩99,696 | ₩120,681 | ₩95,539 | ₩105,127 | +5.45% | 63.4만 |
|---|
| 2026.04.15 | ₩168,149 | ₩187,123 | ₩108,278 | ₩113,239 | -32.66% | 61.4만 |
|---|
| 2026.04.14 | ₩279,108 | ₩279,108 | ₩203,951 | ₩206,230 | -26.11% | 13.8만 |
|---|
| 2026.04.13 | ₩332,744 | ₩340,790 | ₩299,021 | ₩306,664 | -7.84% | 3.4만 |
|---|
| 2026.04.10 | ₩336,499 | ₩336,499 | ₩298,887 | ₩323,961 | -3.73% | 4.6만 |
|---|
| 2026.04.09 | ₩318,196 | ₩347,695 | ₩310,888 | ₩343,002 | +7.80% | 3.9만 |
|---|
| 2026.04.08 | ₩278,036 | ₩336,767 | ₩274,885 | ₩311,223 | +11.94% | 6.5만 |
|---|
| 2026.04.07 | ₩349,774 | ₩372,569 | ₩345,476 | ₩358,999 | +2.64% | 3.9만 |
|---|
| 2026.04.06 | ₩336,432 | ₩352,321 | ₩313,100 | ₩337,357 | +0.28% | 1.5만 |
|---|
| 2026.04.02 | ₩394,761 | ₩397,577 | ₩324,290 | ₩330,800 | -16.20% | 5.4만 |
|---|
| 2026.04.01 | ₩307,971 | ₩364,255 | ₩305,859 | ₩362,512 | +17.71% | 4.5만 |
|---|
| 2026.03.31 | ₩402,672 | ₩413,433 | ₩327,046 | ₩329,191 | -18.25% | 6.1만 |
|---|
| 2026.03.30 | ₩383,699 | ₩438,126 | ₩377,933 | ₩426,205 | +11.08% | 2.9만 |
|---|
| 2026.03.27 | ₩348,969 | ₩384,838 | ₩345,416 | ₩375,251 | +7.53% | 2.6만 |
|---|
| 2026.03.26 | ₩302,574 | ₩343,606 | ₩302,574 | ₩341,259 | +12.79% | 2.6만 |
|---|
| 2026.03.25 | ₩282,259 | ₩298,015 | ₩266,772 | ₩287,931 | +2.01% | 3.8만 |
|---|
| 2026.03.24 | ₩290,674 | ₩313,637 | ₩285,411 | ₩297,009 | +2.18% | 3.3만 |
|---|
| 2026.03.23 | ₩302,842 | ₩312,363 | ₩278,371 | ₩279,792 | -7.61% | 3.1만 |
|---|
| 2026.03.20 | ₩296,272 | ₩324,632 | ₩294,864 | ₩305,926 | +3.26% | 6.2만 |
|---|
| 2026.03.19 | ₩299,289 | ₩319,402 | ₩284,807 | ₩294,864 | -1.48% | 9.3만 |
|---|
| 2026.03.18 | ₩258,257 | ₩281,589 | ₩257,051 | ₩281,187 | +8.88% | 7.6만 |
|---|
| 2026.03.17 | ₩252,827 | ₩262,481 | ₩244,822 | ₩252,223 | -0.24% | 5.4만 |
|---|
| 2026.03.16 | ₩236,736 | ₩262,280 | ₩225,875 | ₩253,028 | +6.88% | 9.4만 |
|---|
| 2026.03.13 | ₩237,339 | ₩253,832 | ₩220,343 | ₩250,413 | +5.51% | 9.3만 |
|---|
| 2026.03.12 | ₩228,489 | ₩247,195 | ₩223,059 | ₩243,574 | +6.60% | 10.3만 |
|---|
| 2026.03.11 | ₩221,651 | ₩229,495 | ₩206,163 | ₩219,036 | -1.18% | 8.8만 |
|---|
| 2026.03.10 | ₩212,197 | ₩224,869 | ₩205,560 | ₩223,260 | +5.21% | 11.4만 |
|---|
| 2026.03.09 | ₩239,150 | ₩254,436 | ₩215,416 | ₩216,824 | -9.34% | 14.5만 |
|---|
| 2026.03.06 | ₩238,546 | ₩238,546 | ₩203,951 | ₩228,489 | -4.22% | 20.2만 |
|---|
| 2026.03.05 | ₩229,897 | ₩259,062 | ₩221,852 | ₩221,852 | -3.50% | 16.8만 |
|---|
| 2026.03.04 | ₩230,501 | ₩239,552 | ₩217,125 | ₩221,450 | -3.93% | 10.8만 |
|---|
| 2026.03.03 | ₩235,529 | ₩256,849 | ₩227,685 | ₩238,546 | +1.28% | 9.3만 |
|---|
| 2026.03.02 | ₩248,402 | ₩248,603 | ₩221,852 | ₩223,059 | -10.20% | 12.9만 |
|---|
| 2026.02.27 | ₩215,617 | ₩248,341 | ₩213,605 | ₩226,478 | +5.04% | 15.2만 |
|---|
| 2026.02.26 | ₩188,463 | ₩207,571 | ₩166,942 | ₩199,526 | +5.87% | 21만 |
|---|
| 2026.02.25 | ₩225,673 | ₩235,328 | ₩206,767 | ₩210,186 | -6.86% | 10.9만 |
|---|
| 2026.02.24 | ₩257,051 | ₩261,978 | ₩229,797 | ₩235,529 | -8.37% | 12.2만 |
|---|
| 2026.02.23 | ₩266,303 | ₩269,621 | ₩243,977 | ₩252,022 | -5.36% | 11.8만 |
|---|
| 2026.02.20 | ₩232,613 | ₩257,755 | ₩222,697 | ₩252,022 | +8.34% | 13.2만 |
|---|
| 2026.02.19 | ₩240,356 | ₩245,787 | ₩219,841 | ₩222,254 | -7.53% | 13.4만 |
|---|
| 2026.02.18 | ₩242,167 | ₩257,553 | ₩215,818 | ₩230,501 | -4.82% | 12.4만 |
|---|
| 2026.02.17 | ₩233,518 | ₩261,073 | ₩229,093 | ₩246,994 | +5.77% | 10.6만 |
|---|
| 2026.02.13 | ₩233,920 | ₩250,916 | ₩209,583 | ₩219,700 | -6.08% | 12.4만 |
|---|
| 2026.02.12 | ₩223,260 | ₩250,111 | ₩220,444 | ₩242,167 | +8.47% | 15.2만 |
|---|
| 2026.02.11 | ₩201,940 | ₩241,965 | ₩201,135 | ₩223,059 | +10.46% | 18.1만 |
|---|
| 2026.02.10 | ₩202,141 | ₩207,913 | ₩188,282 | ₩207,571 | +2.69% | 12.1만 |
|---|
| 2026.02.09 | ₩210,588 | ₩217,226 | ₩191,078 | ₩193,090 | -8.31% | 16.9만 |
|---|
| 2026.02.06 | ₩315,581 | ₩318,799 | ₩193,693 | ₩203,750 | -35.44% | 24.5만 |
|---|
| 2026.02.05 | ₩290,841 | ₩351,986 | ₩280,784 | ₩345,952 | +18.95% | 19.8만 |
|---|
| 2026.02.04 | ₩241,563 | ₩297,076 | ₩240,960 | ₩267,107 | +10.57% | 18.8만 |
|---|
| 2026.02.03 | ₩235,529 | ₩266,906 | ₩235,529 | ₩239,351 | +1.62% | 19.8만 |
|---|
| 2026.02.02 | ₩237,138 | ₩270,728 | ₩235,972 | ₩249,609 | +5.26% | 22.8만 |
|---|
| 2026.01.30 | ₩213,404 | ₩253,128 | ₩211,192 | ₩243,776 | +14.23% | 21.4만 |
|---|
| 2026.01.29 | ₩188,866 | ₩218,835 | ₩181,826 | ₩207,974 | +10.12% | 22.8만 |
|---|
| 2026.01.28 | ₩185,245 | ₩189,469 | ₩172,151 | ₩183,314 | -1.04% | 26.2만 |
|---|
| 2026.01.27 | ₩186,050 | ₩202,342 | ₩182,631 | ₩187,840 | +0.96% | 21.3만 |
|---|
| 2026.01.26 | ₩177,401 | ₩207,370 | ₩171,769 | ₩203,146 | +14.51% | 20.2만 |
|---|
| 2026.01.23 | ₩162,115 | ₩181,826 | ₩159,500 | ₩177,200 | +9.31% | 18.4만 |
|---|
| 2026.01.22 | ₩168,551 | ₩178,004 | ₩154,472 | ₩157,086 | -6.80% | 38.7만 |
|---|
| 2026.01.21 | ₩157,086 | ₩191,581 | ₩150,650 | ₩175,792 | +11.91% | 46.2만 |
|---|
| 2026.01.20 | ₩157,690 | ₩174,887 | ₩149,443 | ₩163,925 | +3.95% | 43.9만 |
|---|
| 2026.01.16 | ₩142,806 | ₩151,254 | ₩132,548 | ₩145,421 | +1.83% | 50.5만 |
|---|
| 2026.01.15 | ₩131,743 | ₩147,130 | ₩123,497 | ₩146,829 | +11.45% | 42.3만 |
|---|
| 2026.01.14 | ₩152,259 | ₩161,914 | ₩134,459 | ₩134,962 | -11.36% | 36.8만 |
|---|
| 2026.01.13 | ₩145,018 | ₩158,293 | ₩139,185 | ₩148,236 | +2.22% | 36만 |
|---|
| 2026.01.12 | ₩157,086 | ₩162,919 | ₩148,739 | ₩149,041 | -5.12% | 24.1만 |
|---|
| 2026.01.09 | ₩139,789 | ₩156,986 | ₩126,916 | ₩156,483 | +11.94% | 39.9만 |
|---|
| 2026.01.08 | ₩139,990 | ₩150,871 | ₩134,358 | ₩145,018 | +3.59% | 48.4만 |
|---|
| 2026.01.07 | ₩129,028 | ₩137,979 | ₩121,083 | ₩136,973 | +6.16% | 36.6만 |
|---|
| 2026.01.06 | ₩134,157 | ₩145,219 | ₩127,520 | ₩128,525 | -4.20% | 35.4만 |
|---|
| 2026.01.05 | ₩157,489 | ₩167,344 | ₩126,313 | ₩134,157 | -14.81% | 53.9만 |
|---|
| 2026.01.02 | ₩181,022 | ₩202,141 | ₩159,701 | ₩163,322 | -9.78% | 38.9만 |
|---|
| 2025.12.31 | ₩190,676 | ₩193,693 | ₩174,082 | ₩192,084 | +0.74% | 28.7만 |
|---|
| 2025.12.30 | ₩187,257 | ₩194,498 | ₩173,177 | ₩191,279 | +2.15% | 26.2만 |
|---|
| 2025.12.29 | ₩207,370 | ₩210,588 | ₩183,033 | ₩192,687 | -7.08% | 29.6만 |
|---|
| 2025.12.26 | ₩178,407 | ₩213,807 | ₩178,407 | ₩206,968 | +16.01% | 28.7만 |
|---|
| 2025.12.24 | ₩154,874 | ₩185,426 | ₩154,874 | ₩178,407 | +15.19% | 35만 |
|---|
| 2025.12.23 | ₩149,242 | ₩165,132 | ₩138,381 | ₩161,310 | +8.09% | 56.5만 |
|---|
| 2025.12.22 | ₩210,991 | ₩212,801 | ₩133,151 | ₩135,967 | -35.56% | 72.7만 |
|---|
| 2025.12.19 | ₩256,447 | ₩260,671 | ₩221,249 | ₩225,875 | -11.92% | 17.7만 |
|---|
| 2025.12.18 | ₩265,699 | ₩284,888 | ₩245,284 | ₩268,515 | +1.06% | 22.2만 |
|---|
| 2025.12.17 | ₩248,402 | ₩295,668 | ₩224,668 | ₩295,668 | +19.03% | 20.3만 |
|---|
| 2025.12.16 | ₩301,501 | ₩302,004 | ₩258,660 | ₩260,872 | -13.48% | 14.4만 |
|---|
| 2025.12.15 | ₩253,028 | ₩309,748 | ₩249,206 | ₩306,731 | +21.22% | 16.1만 |
|---|
| 2025.12.12 | ₩236,736 | ₩273,544 | ₩225,875 | ₩259,263 | +9.52% | 18.3만 |
|---|
| 2025.12.11 | ₩245,586 | ₩273,745 | ₩220,846 | ₩227,886 | -7.21% | 22.5만 |
|---|
| 2025.12.10 | ₩232,110 | ₩253,430 | ₩224,266 | ₩251,821 | +8.49% | 18.2만 |
|---|
| 2025.12.09 | ₩234,926 | ₩246,752 | ₩221,249 | ₩227,886 | -3.00% | 13.6만 |
|---|
| 2025.12.08 | ₩236,937 | ₩260,027 | ₩213,605 | ₩226,478 | -4.41% | 28.8만 |
|---|
| 2025.12.05 | ₩228,087 | ₩264,593 | ₩223,461 | ₩252,827 | +10.85% | 26.4만 |
|---|
| 2025.12.04 | ₩318,196 | ₩328,655 | ₩222,616 | ₩226,679 | -28.76% | 31.1만 |
|---|
| 2025.12.03 | ₩399,454 | ₩419,729 | ₩312,162 | ₩319,704 | -19.96% | 16만 |
|---|
| 2025.12.02 | ₩454,565 | ₩457,984 | ₩398,247 | ₩414,942 | -8.72% | 8.6만 |
|---|
| 2025.12.01 | ₩440,083 | ₩466,432 | ₩432,259 | ₩461,605 | +4.89% | 6.5만 |
|---|
| 2025.11.28 | ₩413,332 | ₩434,250 | ₩407,298 | ₩417,154 | +0.92% | 2.9만 |
|---|
| 2025.11.26 | ₩414,942 | ₩444,106 | ₩409,008 | ₩427,010 | +2.91% | 6.9만 |
|---|
| 2025.11.25 | ₩429,222 | ₩458,990 | ₩412,528 | ₩422,987 | -1.45% | 12.1만 |
|---|
| 2025.11.24 | ₩546,283 | ₩547,087 | ₩394,426 | ₩407,902 | -25.33% | 16.4만 |
|---|
| 2025.11.21 | ₩548,495 | ₩649,264 | ₩536,226 | ₩552,317 | +0.70% | 15.7만 |
|---|
| 2025.11.20 | ₩419,366 | ₩553,926 | ₩392,213 | ₩547,489 | +30.55% | 20.7만 |
|---|
| 2025.11.19 | ₩445,916 | ₩460,599 | ₩399,454 | ₩438,675 | -1.62% | 14.2만 |
|---|
| 2025.11.18 | ₩497,206 | ₩504,849 | ₩440,888 | ₩460,197 | -7.44% | 12.7만 |
|---|
| 2025.11.17 | ₩448,531 | ₩489,563 | ₩426,205 | ₩464,622 | +3.59% | 13만 |
|---|
| 2025.11.14 | ₩514,503 | ₩520,537 | ₩384,369 | ₩437,066 | -15.05% | 30만 |
|---|
| 2025.11.13 | ₩394,426 | ₩458,990 | ₩388,191 | ₩447,425 | +13.44% | 19.6만 |
|---|
| 2025.11.12 | ₩310,150 | ₩369,686 | ₩297,760 | ₩363,853 | +17.32% | 13.5만 |
|---|
| 2025.11.11 | ₩313,771 | ₩330,264 | ₩288,629 | ₩308,742 | -1.60% | 30.4만 |
|---|
| 2025.11.10 | ₩287,020 | ₩319,805 | ₩256,849 | ₩301,904 | +5.19% | 45.9만 |
|---|
| 2025.11.07 | ₩347,863 | ₩371,094 | ₩295,266 | ₩299,490 | -13.91% | 34.8만 |
|---|
| 2025.11.06 | ₩289,232 | ₩331,068 | ₩285,612 | ₩325,839 | +12.66% | 31.6만 |
|---|
| 2025.11.05 | ₩290,238 | ₩316,184 | ₩267,711 | ₩280,181 | -3.47% | 21.1만 |
|---|
| 2025.11.04 | ₩288,025 | ₩311,759 | ₩264,291 | ₩306,127 | +6.28% | 31.2만 |
|---|
| 2025.11.03 | ₩204,554 | ₩268,314 | ₩204,554 | ₩255,844 | +25.07% | 24.3만 |
|---|
| 2025.10.31 | ₩227,685 | ₩236,334 | ₩206,566 | ₩211,192 | -7.24% | 21.3만 |
|---|
| 2025.10.30 | ₩268,716 | ₩277,164 | ₩213,686 | ₩224,266 | -16.54% | 38.4만 |
|---|
| 2025.10.29 | ₩286,416 | ₩292,249 | ₩244,178 | ₩251,821 | -12.08% | 37.2만 |
|---|
| 2025.10.28 | ₩247,195 | ₩294,281 | ₩228,308 | ₩292,048 | +18.14% | 46.9만 |
|---|
| 2025.10.27 | ₩267,308 | ₩280,583 | ₩210,166 | ₩248,603 | -7.00% | 63.5만 |
|---|
| 2025.10.24 | ₩281,589 | ₩298,585 | ₩238,968 | ₩289,836 | +2.93% | 75.3만 |
|---|
| 2025.10.23 | ₩278,974 | ₩371,496 | ₩248,864 | ₩324,833 | +16.44% | 71.8만 |
|---|
| 2025.10.22 | ₩390,805 | ₩472,064 | ₩365,865 | ₩451,548 | +15.54% | 24.1만 |
|---|
| 2025.10.21 | ₩321,414 | ₩366,388 | ₩315,179 | ₩345,550 | +7.51% | 20만 |
|---|
| 2025.10.20 | ₩240,759 | ₩319,604 | ₩238,144 | ₩308,340 | +28.07% | 17.1만 |
|---|
| 2025.10.17 | ₩255,039 | ₩281,589 | ₩242,971 | ₩256,849 | +0.71% | 31.1만 |
|---|
| 2025.10.16 | ₩195,704 | ₩238,546 | ₩192,285 | ₩231,104 | +18.09% | 38.3만 |
|---|
| 2025.10.15 | ₩177,803 | ₩228,690 | ₩176,395 | ₩194,357 | +9.31% | 43.3만 |
|---|
| 2025.10.14 | ₩241,965 | ₩268,515 | ₩185,446 | ₩211,192 | -12.72% | 21.5만 |
|---|
| 2025.10.13 | ₩408,907 | ₩448,933 | ₩206,163 | ₩237,943 | -41.81% | 19.1만 |
|---|
| 2025.10.10 | ₩389,598 | ₩454,203 | ₩382,157 | ₩443,905 | +13.94% | 11.7만 |
|---|