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 | ₩27,431 | ₩29,366 | ₩27,431 | ₩28,464 | +3.77% | 8.5만 |
| 2026.10.08 | ₩27,244 | ₩29,313 | ₩26,450 | ₩28,295 | +3.86% | 13.7만 |
| 2026.10.07 | ₩25,722 | ₩26,964 | ₩25,349 | ₩26,222 | +1.94% | 12.7만 |
| 2026.10.06 | ₩24,454 | ₩24,974 | ₩22,986 | ₩24,414 | -0.16% | 13.2만 |
| 2026.10.05 | ₩25,028 | ₩26,176 | ₩24,815 | ₩25,031 | +0.01% | 10만 |
| 2026.10.02 | ₩21,491 | ₩24,654 | ₩21,357 | ₩24,654 | +14.72% | 20.1만 |
| 2026.10.01 | ₩22,225 | ₩22,893 | ₩21,638 | ₩22,385 | +0.72% | 20만 |
| 2026.09.30 | ₩22,893 | ₩22,933 | ₩20,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,452 |
| -1.92% |
| 37만 |
| 2026.09.29 | ₩21,024 | ₩23,053 | ₩21,024 | ₩22,826 | +8.57% | 16.2만 |
|---|
| 2026.09.28 | ₩21,357 | ₩22,092 | ₩20,263 | ₩21,999 | +3.01% | 18만 |
|---|
| 2026.09.25 | ₩20,637 | ₩20,904 | ₩19,208 | ₩20,555 | -0.39% | 19만 |
|---|
| 2026.09.24 | ₩22,719 | ₩23,006 | ₩20,263 | ₩20,436 | -10.05% | 37.7만 |
|---|
| 2026.09.23 | ₩17,526 | ₩22,278 | ₩17,340 | ₩22,225 | +26.81% | 35.9만 |
|---|
| 2026.09.22 | ₩20,263 | ₩21,224 | ₩20,049 | ₩20,503 | +1.19% | 17만 |
|---|
| 2026.09.21 | ₩20,717 | ₩20,930 | ₩19,734 | ₩20,250 | -2.26% | 44.6만 |
|---|
| 2026.09.18 | ₩19,689 | ₩22,973 | ₩19,489 | ₩21,651 | +9.97% | 33.2만 |
|---|
| 2026.09.17 | ₩23,013 | ₩23,493 | ₩19,943 | ₩20,370 | -11.48% | 64.1만 |
|---|
| 2026.09.16 | ₩24,040 | ₩26,083 | ₩23,947 | ₩24,815 | +3.22% | 23.4만 |
|---|
| 2026.09.15 | ₩23,593 | ₩24,815 | ₩23,039 | ₩24,402 | +3.43% | 14.4만 |
|---|
| 2026.09.14 | ₩25,269 | ₩25,269 | ₩21,985 | ₩23,173 | -8.29% | 22.1만 |
|---|
| 2026.09.11 | ₩23,306 | ₩24,027 | ₩22,309 | ₩23,253 | -0.23% | 35.8만 |
|---|
| 2026.09.10 | ₩23,880 | ₩23,907 | ₩22,476 | ₩23,581 | -1.25% | 16.6만 |
|---|
| 2026.09.09 | ₩22,225 | ₩23,099 | ₩21,224 | ₩22,559 | +1.50% | 44만 |
|---|
| 2026.09.08 | ₩23,360 | ₩23,827 | ₩20,503 | ₩23,093 | -1.14% | 55.4만 |
|---|
| 2026.09.04 | ₩26,363 | ₩27,364 | ₩26,029 | ₩26,830 | +1.77% | 32.9만 |
|---|
| 2026.09.03 | ₩27,164 | ₩27,164 | ₩25,896 | ₩26,230 | -3.44% | 18.5만 |
|---|
| 2026.09.02 | ₩28,165 | ₩28,532 | ₩26,797 | ₩27,498 | -2.37% | 69.2만 |
|---|
| 2026.09.01 | ₩27,364 | ₩27,831 | ₩26,363 | ₩27,364 | 0.00% | 33.8만 |
|---|
| 2026.08.31 | ₩27,031 | ₩27,297 | ₩25,095 | ₩25,529 | -5.56% | 28.1만 |
|---|
| 2026.08.28 | ₩24,628 | ₩27,097 | ₩24,294 | ₩26,230 | +6.50% | 39만 |
|---|
| 2026.08.27 | ₩24,027 | ₩24,394 | ₩22,592 | ₩23,894 | -0.56% | 71.6만 |
|---|
| 2026.08.26 | ₩22,425 | ₩25,128 | ₩21,725 | ₩25,028 | +11.61% | 98.3만 |
|---|
| 2026.08.25 | ₩21,958 | ₩22,786 | ₩20,690 | ₩21,024 | -4.26% | 50.8만 |
|---|
| 2026.08.24 | ₩20,690 | ₩22,726 | ₩20,356 | ₩22,692 | +9.68% | 47.7만 |
|---|
| 2026.08.21 | ₩22,626 | ₩22,759 | ₩19,355 | ₩19,489 | -13.86% | 92.3만 |
|---|
| 2026.08.20 | ₩22,492 | ₩24,361 | ₩22,025 | ₩23,426 | +4.15% | 102.6만 |
|---|
| 2026.08.19 | ₩22,359 | ₩23,226 | ₩21,391 | ₩22,359 | 0.00% | 94.5만 |
|---|
| 2026.08.18 | ₩21,458 | ₩21,991 | ₩19,689 | ₩21,891 | +2.02% | 106.2만 |
|---|
| 2026.08.17 | ₩19,555 | ₩20,557 | ₩18,588 | ₩19,489 | -0.34% | 73.4만 |
|---|
| 2026.08.14 | ₩19,822 | ₩20,223 | ₩18,387 | ₩18,888 | -4.71% | 108.3만 |
|---|
| 2026.08.13 | ₩20,156 | ₩20,223 | ₩17,853 | ₩19,489 | -3.31% | 87.6만 |
|---|
| 2026.08.12 | ₩19,722 | ₩21,157 | ₩19,288 | ₩19,689 | -0.17% | 85.2만 |
|---|
| 2026.08.11 | ₩20,790 | ₩21,791 | ₩20,256 | ₩20,890 | +0.48% | 73.6만 |
|---|
| 2026.08.10 | ₩20,490 | ₩21,224 | ₩19,656 | ₩20,957 | +2.28% | 73.7만 |
|---|
| 2026.08.07 | ₩22,359 | ₩22,826 | ₩19,555 | ₩19,889 | -11.04% | 103.2만 |
|---|
| 2026.08.06 | ₩25,062 | ₩25,095 | ₩21,024 | ₩23,093 | -7.86% | 176.4만 |
|---|
| 2026.08.05 | ₩19,222 | ₩19,956 | ₩18,521 | ₩19,555 | +1.74% | 81.2만 |
|---|
| 2026.08.04 | ₩22,192 | ₩22,225 | ₩18,688 | ₩18,821 | -15.19% | 71.7만 |
|---|
| 2026.08.03 | ₩29,266 | ₩29,500 | ₩22,759 | ₩23,226 | -20.64% | 73.6만 |
|---|
| 2026.07.31 | ₩28,432 | ₩30,201 | ₩26,697 | ₩29,433 | +3.52% | 52.5만 |
|---|
| 2026.07.30 | ₩35,373 | ₩35,840 | ₩29,066 | ₩29,767 | -15.85% | 60.9만 |
|---|
| 2026.07.29 | ₩34,239 | ₩38,744 | ₩33,938 | ₩38,443 | +12.28% | 68.5만 |
|---|
| 2026.07.28 | ₩30,034 | ₩34,038 | ₩29,533 | ₩32,904 | +9.56% | 93.4만 |
|---|
| 2026.07.27 | ₩36,708 | ₩37,776 | ₩27,831 | ₩27,905 | -23.98% | 169.9만 |
|---|
| 2026.07.24 | ₩42,848 | ₩46,953 | ₩42,782 | ₩46,786 | +9.19% | 21.5만 |
|---|
| 2026.07.23 | ₩43,182 | ₩43,449 | ₩38,911 | ₩42,515 | -1.55% | 32.5만 |
|---|
| 2026.07.22 | ₩40,846 | ₩41,714 | ₩38,710 | ₩41,313 | +1.14% | 28.6만 |
|---|
| 2026.07.21 | ₩43,049 | ₩43,716 | ₩38,377 | ₩39,511 | -8.22% | 26.8만 |
|---|
| 2026.07.20 | ₩43,716 | ₩45,418 | ₩40,913 | ₩45,251 | +3.51% | 19.6만 |
|---|
| 2026.07.17 | ₩47,053 | ₩49,055 | ₩41,881 | ₩45,451 | -3.40% | 33.8만 |
|---|
| 2026.07.16 | ₩40,112 | ₩44,884 | ₩39,945 | ₩44,450 | +10.82% | 30.6만 |
|---|
| 2026.07.15 | ₩36,241 | ₩40,312 | ₩34,572 | ₩38,710 | +6.81% | 38.5만 |
|---|
| 2026.07.14 | ₩36,374 | ₩37,509 | ₩35,106 | ₩36,241 | -0.37% | 32만 |
|---|
| 2026.07.13 | ₩34,038 | ₩37,943 | ₩34,038 | ₩37,509 | +10.20% | 30.8만 |
|---|
| 2026.07.10 | ₩29,166 | ₩33,271 | ₩28,566 | ₩32,904 | +12.81% | 52.6만 |
|---|
| 2026.07.09 | ₩31,169 | ₩31,869 | ₩28,899 | ₩29,834 | -4.28% | 78.6만 |
|---|
| 2026.07.08 | ₩31,769 | ₩32,971 | ₩29,233 | ₩31,636 | -0.42% | 42.4만 |
|---|
| 2026.07.07 | ₩28,165 | ₩32,036 | ₩27,998 | ₩30,368 | +7.82% | 54.6만 |
|---|
| 2026.07.06 | ₩27,898 | ₩27,965 | ₩24,995 | ₩27,231 | -2.39% | 37.1만 |
|---|
| 2026.07.02 | ₩25,562 | ₩28,699 | ₩23,827 | ₩28,032 | +9.66% | 72.5만 |
|---|
| 2026.07.01 | ₩26,296 | ₩27,498 | ₩24,327 | ₩26,497 | +0.76% | 130만 |
|---|
| 2026.06.30 | ₩26,697 | ₩27,151 | ₩24,014 | ₩25,562 | -4.25% | 137.6만 |
|---|
| 2026.06.29 | ₩27,765 | ₩29,400 | ₩24,962 | ₩25,896 | -6.73% | 89.2만 |
|---|
| 2026.06.26 | ₩32,837 | ₩33,838 | ₩28,432 | ₩28,632 | -12.80% | 76.7만 |
|---|
| 2026.06.25 | ₩27,297 | ₩31,903 | ₩26,530 | ₩31,169 | +14.18% | 100.1만 |
|---|
| 2026.06.24 | ₩25,762 | ₩29,767 | ₩25,762 | ₩28,632 | +11.14% | 107.5만 |
|---|
| 2026.06.23 | ₩26,563 | ₩26,897 | ₩21,157 | ₩24,628 | -7.29% | 142.5만 |
|---|
| 2026.06.22 | ₩25,629 | ₩27,798 | ₩23,433 | ₩25,829 | +0.78% | 94만 |
|---|
| 2026.06.18 | ₩28,299 | ₩31,035 | ₩25,395 | ₩25,495 | -9.91% | 96.9만 |
|---|
| 2026.06.17 | ₩27,364 | ₩30,301 | ₩26,463 | ₩30,167 | +10.24% | 87.4만 |
|---|
| 2026.06.16 | ₩24,628 | ₩27,965 | ₩23,960 | ₩27,765 | +12.74% | 116만 |
|---|
| 2026.06.15 | ₩27,331 | ₩27,331 | ₩21,357 | ₩23,627 | -13.55% | 224.4만 |
|---|
| 2026.06.12 | ₩30,835 | ₩32,904 | ₩28,799 | ₩31,636 | +2.60% | 105.7만 |
|---|
| 2026.06.11 | ₩32,303 | ₩33,371 | ₩28,966 | ₩30,635 | -5.17% | 114만 |
|---|
| 2026.06.10 | ₩31,969 | ₩32,503 | ₩28,098 | ₩32,170 | +0.63% | 130.1만 |
|---|
| 2026.06.09 | ₩27,097 | ₩33,905 | ₩25,028 | ₩31,435 | +16.01% | 155.7만 |
|---|
| 2026.06.08 | ₩29,567 | ₩31,569 | ₩24,361 | ₩26,697 | -9.71% | 139.6만 |
|---|
| 2026.06.05 | ₩26,964 | ₩33,104 | ₩26,964 | ₩32,170 | +19.31% | 179.7만 |
|---|
| 2026.06.04 | ₩26,430 | ₩27,364 | ₩23,059 | ₩25,162 | -4.80% | 164.7만 |
|---|
| 2026.06.03 | ₩22,626 | ₩25,696 | ₩21,891 | ₩25,562 | +12.98% | 127.1만 |
|---|
| 2026.06.02 | ₩23,026 | ₩23,487 | ₩19,856 | ₩21,958 | -4.64% | 130.3만 |
|---|
| 2026.06.01 | ₩23,693 | ₩25,162 | ₩20,490 | ₩23,159 | -2.25% | 158.6만 |
|---|
| 2026.05.29 | ₩23,760 | ₩26,029 | ₩21,825 | ₩21,825 | -8.15% | 115.8만 |
|---|
| 2026.05.28 | ₩26,563 | ₩27,631 | ₩21,558 | ₩22,826 | -14.07% | 159.6만 |
|---|
| 2026.05.27 | ₩27,297 | ₩30,227 | ₩25,796 | ₩26,830 | -1.71% | 96.4만 |
|---|
| 2026.05.26 | ₩24,027 | ₩28,632 | ₩23,693 | ₩26,230 | +9.17% | 136.3만 |
|---|
| 2026.05.22 | ₩31,836 | ₩32,570 | ₩18,181 | ₩23,426 | -26.42% | 546.5만 |
|---|
| 2026.05.21 | ₩73,883 | ₩76,720 | ₩32,804 | ₩33,638 | -54.47% | 247.6만 |
|---|
| 2026.05.20 | ₩109,056 | ₩112,527 | ₩98,778 | ₩100,981 | -7.41% | 9.9만 |
|---|
| 2026.05.19 | ₩109,857 | ₩119,869 | ₩104,118 | ₩114,796 | +4.50% | 12.5만 |
|---|
| 2026.05.18 | ₩95,842 | ₩111,860 | ₩95,541 | ₩105,119 | +9.68% | 15만 |
|---|
| 2026.05.15 | ₩88,233 | ₩94,240 | ₩86,698 | ₩93,439 | +5.90% | 17.2만 |
|---|
| 2026.05.14 | ₩89,901 | ₩94,106 | ₩77,487 | ₩80,491 | -10.47% | 16.2만 |
|---|
| 2026.05.13 | ₩79,023 | ₩91,303 | ₩79,023 | ₩85,964 | +8.78% | 19만 |
|---|
| 2026.05.12 | ₩79,423 | ₩88,366 | ₩70,747 | ₩79,356 | -0.08% | 51.2만 |
|---|
| 2026.05.11 | ₩82,693 | ₩85,430 | ₩64,806 | ₩70,413 | -14.85% | 17.7만 |
|---|
| 2026.05.08 | ₩82,093 | ₩89,434 | ₩79,556 | ₩80,157 | -2.36% | 11.9만 |
|---|
| 2026.05.07 | ₩78,288 | ₩86,030 | ₩74,684 | ₩84,562 | +8.01% | 26.6만 |
|---|
| 2026.05.06 | ₩89,835 | ₩91,970 | ₩71,814 | ₩73,950 | -17.68% | 29만 |
|---|
| 2026.05.05 | ₩94,039 | ₩104,785 | ₩91,970 | ₩94,373 | +0.35% | 8.3만 |
|---|
| 2026.05.04 | ₩104,051 | ₩107,321 | ₩91,824 | ₩99,045 | -4.81% | 16.5만 |
|---|
| 2026.05.01 | ₩107,388 | ₩113,528 | ₩102,182 | ₩103,717 | -3.42% | 13.8만 |
|---|
| 2026.04.30 | ₩136,621 | ₩136,754 | ₩105,386 | ₩106,720 | -21.89% | 22.7만 |
|---|
| 2026.04.29 | ₩135,820 | ₩154,908 | ₩135,286 | ₩135,686 | -0.10% | 12.9만 |
|---|
| 2026.04.28 | ₩137,288 | ₩146,165 | ₩135,119 | ₩140,025 | +1.99% | 14만 |
|---|
| 2026.04.27 | ₩140,158 | ₩143,195 | ₩127,144 | ₩130,814 | -6.67% | 15.2만 |
|---|
| 2026.04.24 | ₩119,602 | ₩142,895 | ₩118,934 | ₩136,154 | +13.84% | 18.6만 |
|---|
| 2026.04.23 | ₩111,125 | ₩127,477 | ₩106,720 | ₩124,774 | +12.28% | 22.3만 |
|---|
| 2026.04.22 | ₩109,190 | ₩111,793 | ₩100,113 | ₩106,320 | -2.63% | 29.1만 |
|---|
| 2026.04.21 | ₩101,982 | ₩116,799 | ₩101,848 | ₩115,530 | +13.29% | 23.1만 |
|---|
| 2026.04.20 | ₩111,392 | ₩113,862 | ₩101,047 | ₩103,116 | -7.43% | 26.6만 |
|---|
| 2026.04.17 | ₩101,181 | ₩106,320 | ₩95,741 | ₩103,317 | +2.11% | 27.6만 |
|---|
| 2026.04.16 | ₩99,245 | ₩120,136 | ₩95,107 | ₩104,651 | +5.45% | 63.4만 |
|---|
| 2026.04.15 | ₩167,389 | ₩186,277 | ₩107,788 | ₩112,727 | -32.66% | 61.4만 |
|---|
| 2026.04.14 | ₩277,847 | ₩277,847 | ₩203,029 | ₩205,298 | -26.11% | 13.8만 |
|---|
| 2026.04.13 | ₩331,241 | ₩339,250 | ₩297,669 | ₩305,278 | -7.84% | 3.4만 |
|---|
| 2026.04.10 | ₩334,978 | ₩334,978 | ₩297,536 | ₩322,497 | -3.73% | 4.6만 |
|---|
| 2026.04.09 | ₩316,758 | ₩346,124 | ₩309,483 | ₩341,452 | +7.80% | 3.9만 |
|---|
| 2026.04.08 | ₩276,779 | ₩335,245 | ₩273,642 | ₩309,816 | +11.94% | 6.5만 |
|---|
| 2026.04.07 | ₩348,193 | ₩370,885 | ₩343,915 | ₩357,377 | +2.64% | 3.9만 |
|---|
| 2026.04.06 | ₩334,911 | ₩350,729 | ₩311,685 | ₩335,832 | +0.28% | 1.5만 |
|---|
| 2026.04.02 | ₩392,977 | ₩395,780 | ₩322,824 | ₩329,305 | -16.20% | 5.4만 |
|---|
| 2026.04.01 | ₩306,579 | ₩362,609 | ₩304,477 | ₩360,874 | +17.71% | 4.5만 |
|---|
| 2026.03.31 | ₩400,852 | ₩411,565 | ₩325,567 | ₩327,703 | -18.25% | 6.1만 |
|---|
| 2026.03.30 | ₩381,964 | ₩436,146 | ₩376,225 | ₩424,279 | +11.08% | 2.9만 |
|---|
| 2026.03.27 | ₩347,392 | ₩383,099 | ₩343,855 | ₩373,555 | +7.53% | 2.6만 |
|---|
| 2026.03.26 | ₩301,207 | ₩342,053 | ₩301,207 | ₩339,717 | +12.79% | 2.6만 |
|---|
| 2026.03.25 | ₩280,984 | ₩296,668 | ₩265,566 | ₩286,630 | +2.01% | 3.8만 |
|---|
| 2026.03.24 | ₩289,360 | ₩312,219 | ₩284,121 | ₩295,667 | +2.18% | 3.3만 |
|---|
| 2026.03.23 | ₩301,474 | ₩310,951 | ₩277,113 | ₩278,528 | -7.61% | 3.1만 |
|---|
| 2026.03.20 | ₩294,933 | ₩323,165 | ₩293,531 | ₩304,544 | +3.26% | 6.2만 |
|---|
| 2026.03.19 | ₩297,936 | ₩317,959 | ₩283,520 | ₩293,531 | -1.48% | 9.3만 |
|---|
| 2026.03.18 | ₩257,090 | ₩280,316 | ₩255,889 | ₩279,916 | +8.88% | 7.6만 |
|---|
| 2026.03.17 | ₩251,684 | ₩261,295 | ₩243,715 | ₩251,083 | -0.24% | 5.4만 |
|---|
| 2026.03.16 | ₩235,666 | ₩261,095 | ₩224,854 | ₩251,884 | +6.88% | 9.4만 |
|---|
| 2026.03.13 | ₩236,267 | ₩252,685 | ₩219,348 | ₩249,281 | +5.51% | 9.3만 |
|---|
| 2026.03.12 | ₩227,457 | ₩246,078 | ₩222,051 | ₩242,474 | +6.60% | 10.3만 |
|---|
| 2026.03.11 | ₩220,649 | ₩228,458 | ₩205,232 | ₩218,046 | -1.18% | 8.8만 |
|---|
| 2026.03.10 | ₩211,238 | ₩223,853 | ₩204,631 | ₩222,251 | +5.21% | 11.4만 |
|---|
| 2026.03.09 | ₩238,069 | ₩253,286 | ₩214,442 | ₩215,844 | -9.34% | 14.5만 |
|---|
| 2026.03.06 | ₩237,468 | ₩237,468 | ₩203,029 | ₩227,457 | -4.22% | 20.2만 |
|---|
| 2026.03.05 | ₩228,858 | ₩257,891 | ₩220,849 | ₩220,849 | -3.50% | 16.8만 |
|---|
| 2026.03.04 | ₩229,459 | ₩238,469 | ₩216,144 | ₩220,449 | -3.93% | 10.8만 |
|---|
| 2026.03.03 | ₩234,465 | ₩255,689 | ₩226,656 | ₩237,468 | +1.28% | 9.3만 |
|---|
| 2026.03.02 | ₩247,279 | ₩247,479 | ₩220,849 | ₩222,051 | -10.20% | 12.9만 |
|---|
| 2026.02.27 | ₩214,642 | ₩247,219 | ₩212,640 | ₩225,454 | +5.04% | 15.2만 |
|---|
| 2026.02.26 | ₩187,612 | ₩206,633 | ₩166,188 | ₩198,624 | +5.87% | 21만 |
|---|
| 2026.02.25 | ₩224,654 | ₩234,264 | ₩205,832 | ₩209,236 | -6.86% | 10.9만 |
|---|
| 2026.02.24 | ₩255,889 | ₩260,794 | ₩228,758 | ₩234,465 | -8.37% | 12.2만 |
|---|
| 2026.02.23 | ₩265,099 | ₩268,403 | ₩242,874 | ₩250,883 | -5.36% | 11.8만 |
|---|
| 2026.02.20 | ₩231,561 | ₩256,590 | ₩221,690 | ₩250,883 | +8.34% | 13.2만 |
|---|
| 2026.02.19 | ₩239,270 | ₩244,676 | ₩218,847 | ₩221,250 | -7.53% | 13.4만 |
|---|
| 2026.02.18 | ₩241,072 | ₩256,389 | ₩214,842 | ₩229,459 | -4.82% | 12.4만 |
|---|
| 2026.02.17 | ₩232,462 | ₩259,893 | ₩228,057 | ₩245,878 | +5.77% | 10.6만 |
|---|
| 2026.02.13 | ₩232,863 | ₩249,782 | ₩208,635 | ₩218,707 | -6.08% | 12.4만 |
|---|
| 2026.02.12 | ₩222,251 | ₩248,981 | ₩219,448 | ₩241,072 | +8.47% | 15.2만 |
|---|
| 2026.02.11 | ₩201,027 | ₩240,872 | ₩200,226 | ₩222,051 | +10.46% | 18.1만 |
|---|
| 2026.02.10 | ₩201,227 | ₩206,974 | ₩187,432 | ₩206,633 | +2.69% | 12.1만 |
|---|
| 2026.02.09 | ₩209,637 | ₩216,244 | ₩190,215 | ₩192,217 | -8.31% | 16.9만 |
|---|
| 2026.02.06 | ₩314,155 | ₩317,358 | ₩192,818 | ₩202,829 | -35.44% | 24.5만 |
|---|
| 2026.02.05 | ₩289,527 | ₩350,396 | ₩279,515 | ₩344,389 | +18.95% | 19.8만 |
|---|
| 2026.02.04 | ₩240,471 | ₩295,734 | ₩239,871 | ₩265,900 | +10.57% | 18.8만 |
|---|
| 2026.02.03 | ₩234,465 | ₩265,700 | ₩234,465 | ₩238,269 | +1.62% | 19.8만 |
|---|
| 2026.02.02 | ₩236,066 | ₩269,504 | ₩234,905 | ₩248,480 | +5.26% | 22.8만 |
|---|
| 2026.01.30 | ₩212,440 | ₩251,984 | ₩210,237 | ₩242,674 | +14.23% | 21.4만 |
|---|
| 2026.01.29 | ₩188,012 | ₩217,846 | ₩181,004 | ₩207,034 | +10.12% | 22.8만 |
|---|
| 2026.01.28 | ₩184,408 | ₩188,613 | ₩171,373 | ₩182,486 | -1.04% | 26.2만 |
|---|
| 2026.01.27 | ₩185,209 | ₩201,427 | ₩181,805 | ₩186,991 | +0.96% | 21.3만 |
|---|
| 2026.01.26 | ₩176,599 | ₩206,433 | ₩170,993 | ₩202,228 | +14.51% | 20.2만 |
|---|
| 2026.01.23 | ₩161,382 | ₩181,004 | ₩158,779 | ₩176,399 | +9.31% | 18.4만 |
|---|
| 2026.01.22 | ₩167,789 | ₩177,200 | ₩153,774 | ₩156,377 | -6.80% | 38.7만 |
|---|
| 2026.01.21 | ₩156,377 | ₩190,715 | ₩149,969 | ₩174,998 | +11.91% | 46.2만 |
|---|
| 2026.01.20 | ₩156,977 | ₩174,097 | ₩148,768 | ₩163,184 | +3.95% | 43.9만 |
|---|
| 2026.01.16 | ₩142,160 | ₩150,570 | ₩131,949 | ₩144,763 | +1.83% | 50.5만 |
|---|
| 2026.01.15 | ₩131,148 | ₩146,465 | ₩122,939 | ₩146,165 | +11.45% | 42.3만 |
|---|
| 2026.01.14 | ₩151,571 | ₩161,182 | ₩133,851 | ₩134,352 | -11.36% | 36.8만 |
|---|
| 2026.01.13 | ₩144,363 | ₩157,578 | ₩138,556 | ₩147,567 | +2.22% | 36만 |
|---|
| 2026.01.12 | ₩156,377 | ₩162,183 | ₩148,067 | ₩148,367 | -5.12% | 24.1만 |
|---|
| 2026.01.09 | ₩139,157 | ₩156,276 | ₩126,343 | ₩155,776 | +11.94% | 39.9만 |
|---|
| 2026.01.08 | ₩139,357 | ₩150,190 | ₩133,751 | ₩144,363 | +3.59% | 48.4만 |
|---|
| 2026.01.07 | ₩128,445 | ₩137,355 | ₩120,536 | ₩136,354 | +6.16% | 36.6만 |
|---|
| 2026.01.06 | ₩133,551 | ₩144,563 | ₩126,943 | ₩127,944 | -4.20% | 35.4만 |
|---|
| 2026.01.05 | ₩156,777 | ₩166,588 | ₩125,742 | ₩133,551 | -14.81% | 53.9만 |
|---|
| 2026.01.02 | ₩180,203 | ₩201,227 | ₩158,979 | ₩162,584 | -9.78% | 38.9만 |
|---|
| 2025.12.31 | ₩189,814 | ₩192,818 | ₩173,296 | ₩191,216 | +0.74% | 28.7만 |
|---|
| 2025.12.30 | ₩186,410 | ₩193,619 | ₩172,395 | ₩190,415 | +2.15% | 26.2만 |
|---|
| 2025.12.29 | ₩206,433 | ₩209,637 | ₩182,206 | ₩191,817 | -7.08% | 29.6만 |
|---|
| 2025.12.26 | ₩177,600 | ₩212,840 | ₩177,600 | ₩206,033 | +16.01% | 28.7만 |
|---|
| 2025.12.24 | ₩154,174 | ₩184,588 | ₩154,174 | ₩177,600 | +15.19% | 35만 |
|---|
| 2025.12.23 | ₩148,568 | ₩164,386 | ₩137,755 | ₩160,581 | +8.09% | 56.5만 |
|---|
| 2025.12.22 | ₩210,037 | ₩211,839 | ₩132,550 | ₩135,353 | -35.56% | 72.7만 |
|---|
| 2025.12.19 | ₩255,288 | ₩259,493 | ₩220,249 | ₩224,854 | -11.92% | 17.7만 |
|---|
| 2025.12.18 | ₩264,499 | ₩283,600 | ₩244,176 | ₩267,302 | +1.06% | 22.2만 |
|---|
| 2025.12.17 | ₩247,279 | ₩294,332 | ₩223,652 | ₩294,332 | +19.03% | 20.3만 |
|---|
| 2025.12.16 | ₩300,139 | ₩300,639 | ₩257,491 | ₩259,693 | -13.48% | 14.4만 |
|---|
| 2025.12.15 | ₩251,884 | ₩308,348 | ₩248,080 | ₩305,345 | +21.22% | 16.1만 |
|---|
| 2025.12.12 | ₩235,666 | ₩272,307 | ₩224,854 | ₩258,091 | +9.52% | 18.3만 |
|---|
| 2025.12.11 | ₩244,476 | ₩272,508 | ₩219,848 | ₩226,856 | -7.21% | 22.5만 |
|---|
| 2025.12.10 | ₩231,061 | ₩252,285 | ₩223,252 | ₩250,683 | +8.49% | 18.2만 |
|---|
| 2025.12.09 | ₩233,864 | ₩245,637 | ₩220,249 | ₩226,856 | -3.00% | 13.6만 |
|---|
| 2025.12.08 | ₩235,866 | ₩258,852 | ₩212,640 | ₩225,454 | -4.41% | 28.8만 |
|---|
| 2025.12.05 | ₩227,056 | ₩263,397 | ₩222,451 | ₩251,684 | +10.85% | 26.4만 |
|---|
| 2025.12.04 | ₩316,758 | ₩327,169 | ₩221,610 | ₩225,655 | -28.76% | 31.1만 |
|---|
| 2025.12.03 | ₩397,649 | ₩417,832 | ₩310,751 | ₩318,259 | -19.96% | 16만 |
|---|
| 2025.12.02 | ₩452,511 | ₩455,915 | ₩396,447 | ₩413,066 | -8.72% | 8.6만 |
|---|
| 2025.12.01 | ₩438,095 | ₩464,324 | ₩430,306 | ₩459,519 | +4.89% | 6.5만 |
|---|
| 2025.11.28 | ₩411,464 | ₩432,288 | ₩405,458 | ₩415,269 | +0.92% | 2.9만 |
|---|
| 2025.11.26 | ₩413,066 | ₩442,099 | ₩407,160 | ₩425,080 | +2.91% | 6.9만 |
|---|
| 2025.11.25 | ₩427,282 | ₩456,916 | ₩410,664 | ₩421,075 | -1.45% | 12.1만 |
|---|
| 2025.11.24 | ₩543,814 | ₩544,615 | ₩392,643 | ₩406,058 | -25.33% | 16.4만 |
|---|
| 2025.11.21 | ₩546,016 | ₩646,330 | ₩533,803 | ₩549,821 | +0.70% | 15.7만 |
|---|
| 2025.11.20 | ₩417,471 | ₩551,422 | ₩390,441 | ₩545,015 | +30.55% | 20.7만 |
|---|
| 2025.11.19 | ₩443,901 | ₩458,518 | ₩397,649 | ₩436,693 | -1.62% | 14.2만 |
|---|
| 2025.11.18 | ₩494,959 | ₩502,567 | ₩438,895 | ₩458,117 | -7.44% | 12.7만 |
|---|
| 2025.11.17 | ₩446,504 | ₩487,350 | ₩424,279 | ₩462,522 | +3.59% | 13만 |
|---|
| 2025.11.14 | ₩512,178 | ₩518,185 | ₩382,632 | ₩435,091 | -15.05% | 30만 |
|---|
| 2025.11.13 | ₩392,643 | ₩456,916 | ₩386,436 | ₩445,403 | +13.44% | 19.6만 |
|---|
| 2025.11.12 | ₩308,748 | ₩368,015 | ₩296,415 | ₩362,209 | +17.32% | 13.5만 |
|---|
| 2025.11.11 | ₩312,353 | ₩328,771 | ₩287,324 | ₩307,347 | -1.60% | 30.4만 |
|---|
| 2025.11.10 | ₩285,723 | ₩318,359 | ₩255,689 | ₩300,539 | +5.19% | 45.9만 |
|---|
| 2025.11.07 | ₩346,291 | ₩369,417 | ₩293,932 | ₩298,137 | -13.91% | 34.8만 |
|---|
| 2025.11.06 | ₩287,925 | ₩329,572 | ₩284,321 | ₩324,366 | +12.66% | 31.6만 |
|---|
| 2025.11.05 | ₩288,926 | ₩314,755 | ₩266,501 | ₩278,915 | -3.47% | 21.1만 |
|---|
| 2025.11.04 | ₩286,724 | ₩310,350 | ₩263,097 | ₩304,744 | +6.28% | 31.2만 |
|---|
| 2025.11.03 | ₩203,630 | ₩267,101 | ₩203,630 | ₩254,687 | +25.07% | 24.3만 |
|---|
| 2025.10.31 | ₩226,656 | ₩235,266 | ₩205,632 | ₩210,237 | -7.24% | 21.3만 |
|---|
| 2025.10.30 | ₩267,502 | ₩275,911 | ₩212,720 | ₩223,252 | -16.54% | 38.4만 |
|---|
| 2025.10.29 | ₩285,122 | ₩290,928 | ₩243,074 | ₩250,683 | -12.08% | 37.2만 |
|---|
| 2025.10.28 | ₩246,078 | ₩292,951 | ₩227,277 | ₩290,728 | +18.14% | 46.9만 |
|---|
| 2025.10.27 | ₩266,100 | ₩279,315 | ₩209,216 | ₩247,479 | -7.00% | 63.5만 |
|---|
| 2025.10.24 | ₩280,316 | ₩297,236 | ₩237,889 | ₩288,526 | +2.93% | 75.3만 |
|---|
| 2025.10.23 | ₩277,713 | ₩369,817 | ₩247,740 | ₩323,365 | +16.44% | 71.8만 |
|---|
| 2025.10.22 | ₩389,039 | ₩469,930 | ₩364,211 | ₩449,507 | +15.54% | 24.1만 |
|---|
| 2025.10.21 | ₩319,961 | ₩364,732 | ₩313,754 | ₩343,988 | +7.51% | 20만 |
|---|
| 2025.10.20 | ₩239,671 | ₩318,159 | ₩237,068 | ₩306,946 | +28.07% | 17.1만 |
|---|
| 2025.10.17 | ₩253,887 | ₩280,316 | ₩241,873 | ₩255,689 | +0.71% | 31.1만 |
|---|
| 2025.10.16 | ₩194,820 | ₩237,468 | ₩191,416 | ₩230,060 | +18.09% | 38.3만 |
|---|
| 2025.10.15 | ₩177,000 | ₩227,657 | ₩175,598 | ₩193,478 | +9.31% | 43.3만 |
|---|
| 2025.10.14 | ₩240,872 | ₩267,302 | ₩184,608 | ₩210,237 | -12.72% | 21.5만 |
|---|
| 2025.10.13 | ₩407,059 | ₩446,904 | ₩205,232 | ₩236,867 | -41.81% | 19.1만 |
|---|
| 2025.10.10 | ₩387,838 | ₩452,150 | ₩380,429 | ₩441,899 | +13.94% | 11.7만 |
|---|