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 | ₩27,407 | ₩29,341 | ₩27,407 | ₩28,439 | +3.77% | 8.5만 |
| 2026.10.08 | ₩27,220 | ₩29,288 | ₩26,427 | ₩28,270 | +3.86% | 13.7만 |
| 2026.10.07 | ₩25,700 | ₩26,940 | ₩25,327 | ₩26,199 | +1.94% | 12.7만 |
| 2026.10.06 | ₩24,433 | ₩24,952 | ₩22,966 | ₩24,393 | -0.16% | 13.2만 |
| 2026.10.05 | ₩25,007 | ₩26,153 | ₩24,793 | ₩25,009 | +0.01% | 10만 |
| 2026.10.02 | ₩21,472 | ₩24,633 | ₩21,339 | ₩24,633 | +14.72% | 20.1만 |
| 2026.10.01 | ₩22,206 | ₩22,873 | ₩21,619 | ₩22,366 | +0.72% | 20만 |
| 2026.09.30 | ₩22,873 | ₩22,913 | ₩20,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,432 |
| -1.92% |
| 37만 |
| 2026.09.29 | ₩21,005 | ₩23,033 | ₩21,005 | ₩22,806 | +8.57% | 16.2만 |
|---|
| 2026.09.28 | ₩21,339 | ₩22,072 | ₩20,245 | ₩21,980 | +3.01% | 18만 |
|---|
| 2026.09.25 | ₩20,619 | ₩20,885 | ₩19,192 | ₩20,537 | -0.39% | 19만 |
|---|
| 2026.09.24 | ₩22,699 | ₩22,986 | ₩20,245 | ₩20,419 | -10.05% | 37.7만 |
|---|
| 2026.09.23 | ₩17,511 | ₩22,259 | ₩17,325 | ₩22,206 | +26.81% | 35.9만 |
|---|
| 2026.09.22 | ₩20,245 | ₩21,206 | ₩20,032 | ₩20,485 | +1.19% | 17만 |
|---|
| 2026.09.21 | ₩20,699 | ₩20,912 | ₩19,717 | ₩20,232 | -2.26% | 44.6만 |
|---|
| 2026.09.18 | ₩19,672 | ₩22,953 | ₩19,472 | ₩21,632 | +9.97% | 33.2만 |
|---|
| 2026.09.17 | ₩22,993 | ₩23,473 | ₩19,925 | ₩20,352 | -11.48% | 64.1만 |
|---|
| 2026.09.16 | ₩24,020 | ₩26,060 | ₩23,926 | ₩24,793 | +3.22% | 23.4만 |
|---|
| 2026.09.15 | ₩23,573 | ₩24,793 | ₩23,019 | ₩24,381 | +3.43% | 14.4만 |
|---|
| 2026.09.14 | ₩25,247 | ₩25,247 | ₩21,966 | ₩23,153 | -8.29% | 22.1만 |
|---|
| 2026.09.11 | ₩23,286 | ₩24,006 | ₩22,290 | ₩23,233 | -0.23% | 35.8만 |
|---|
| 2026.09.10 | ₩23,860 | ₩23,886 | ₩22,457 | ₩23,561 | -1.25% | 16.6만 |
|---|
| 2026.09.09 | ₩22,206 | ₩23,079 | ₩21,206 | ₩22,539 | +1.50% | 44만 |
|---|
| 2026.09.08 | ₩23,339 | ₩23,806 | ₩20,485 | ₩23,073 | -1.14% | 55.4만 |
|---|
| 2026.09.04 | ₩26,340 | ₩27,340 | ₩26,007 | ₩26,807 | +1.77% | 32.9만 |
|---|
| 2026.09.03 | ₩27,140 | ₩27,140 | ₩25,873 | ₩26,207 | -3.44% | 18.5만 |
|---|
| 2026.09.02 | ₩28,141 | ₩28,507 | ₩26,774 | ₩27,474 | -2.37% | 69.2만 |
|---|
| 2026.09.01 | ₩27,340 | ₩27,807 | ₩26,340 | ₩27,340 | 0.00% | 33.8만 |
|---|
| 2026.08.31 | ₩27,007 | ₩27,274 | ₩25,073 | ₩25,507 | -5.56% | 28.1만 |
|---|
| 2026.08.28 | ₩24,606 | ₩27,074 | ₩24,273 | ₩26,207 | +6.50% | 39만 |
|---|
| 2026.08.27 | ₩24,006 | ₩24,373 | ₩22,573 | ₩23,873 | -0.56% | 71.6만 |
|---|
| 2026.08.26 | ₩22,406 | ₩25,107 | ₩21,706 | ₩25,007 | +11.61% | 98.3만 |
|---|
| 2026.08.25 | ₩21,939 | ₩22,766 | ₩20,672 | ₩21,005 | -4.26% | 50.8만 |
|---|
| 2026.08.24 | ₩20,672 | ₩22,706 | ₩20,339 | ₩22,673 | +9.68% | 47.7만 |
|---|
| 2026.08.21 | ₩22,606 | ₩22,739 | ₩19,338 | ₩19,472 | -13.86% | 92.3만 |
|---|
| 2026.08.20 | ₩22,473 | ₩24,340 | ₩22,006 | ₩23,406 | +4.15% | 102.6만 |
|---|
| 2026.08.19 | ₩22,339 | ₩23,206 | ₩21,372 | ₩22,339 | 0.00% | 94.5만 |
|---|
| 2026.08.18 | ₩21,439 | ₩21,972 | ₩19,672 | ₩21,872 | +2.02% | 106.2만 |
|---|
| 2026.08.17 | ₩19,538 | ₩20,539 | ₩18,571 | ₩19,472 | -0.34% | 73.4만 |
|---|
| 2026.08.14 | ₩19,805 | ₩20,205 | ₩18,371 | ₩18,872 | -4.71% | 108.3만 |
|---|
| 2026.08.13 | ₩20,139 | ₩20,205 | ₩17,838 | ₩19,472 | -3.31% | 87.6만 |
|---|
| 2026.08.12 | ₩19,705 | ₩21,139 | ₩19,272 | ₩19,672 | -0.17% | 85.2만 |
|---|
| 2026.08.11 | ₩20,772 | ₩21,772 | ₩20,239 | ₩20,872 | +0.48% | 73.6만 |
|---|
| 2026.08.10 | ₩20,472 | ₩21,206 | ₩19,638 | ₩20,939 | +2.28% | 73.7만 |
|---|
| 2026.08.07 | ₩22,339 | ₩22,806 | ₩19,538 | ₩19,872 | -11.04% | 103.2만 |
|---|
| 2026.08.06 | ₩25,040 | ₩25,073 | ₩21,005 | ₩23,073 | -7.86% | 176.4만 |
|---|
| 2026.08.05 | ₩19,205 | ₩19,939 | ₩18,505 | ₩19,538 | +1.74% | 81.2만 |
|---|
| 2026.08.04 | ₩22,172 | ₩22,206 | ₩18,672 | ₩18,805 | -15.19% | 71.7만 |
|---|
| 2026.08.03 | ₩29,241 | ₩29,474 | ₩22,739 | ₩23,206 | -20.64% | 73.6만 |
|---|
| 2026.07.31 | ₩28,407 | ₩30,175 | ₩26,674 | ₩29,408 | +3.52% | 52.5만 |
|---|
| 2026.07.30 | ₩35,343 | ₩35,809 | ₩29,041 | ₩29,741 | -15.85% | 60.9만 |
|---|
| 2026.07.29 | ₩34,209 | ₩38,710 | ₩33,909 | ₩38,410 | +12.28% | 68.5만 |
|---|
| 2026.07.28 | ₩30,008 | ₩34,009 | ₩29,508 | ₩32,875 | +9.56% | 93.4만 |
|---|
| 2026.07.27 | ₩36,676 | ₩37,743 | ₩27,807 | ₩27,881 | -23.98% | 169.9만 |
|---|
| 2026.07.24 | ₩42,811 | ₩46,912 | ₩42,744 | ₩46,745 | +9.19% | 21.5만 |
|---|
| 2026.07.23 | ₩43,145 | ₩43,411 | ₩38,877 | ₩42,478 | -1.55% | 32.5만 |
|---|
| 2026.07.22 | ₩40,811 | ₩41,678 | ₩38,677 | ₩41,277 | +1.14% | 28.6만 |
|---|
| 2026.07.21 | ₩43,011 | ₩43,678 | ₩38,343 | ₩39,477 | -8.22% | 26.8만 |
|---|
| 2026.07.20 | ₩43,678 | ₩45,378 | ₩40,877 | ₩45,212 | +3.51% | 19.6만 |
|---|
| 2026.07.17 | ₩47,012 | ₩49,013 | ₩41,844 | ₩45,412 | -3.40% | 33.8만 |
|---|
| 2026.07.16 | ₩40,077 | ₩44,845 | ₩39,910 | ₩44,412 | +10.82% | 30.6만 |
|---|
| 2026.07.15 | ₩36,209 | ₩40,277 | ₩34,542 | ₩38,677 | +6.81% | 38.5만 |
|---|
| 2026.07.14 | ₩36,343 | ₩37,476 | ₩35,076 | ₩36,209 | -0.37% | 32만 |
|---|
| 2026.07.13 | ₩34,009 | ₩37,910 | ₩34,009 | ₩37,476 | +10.20% | 30.8만 |
|---|
| 2026.07.10 | ₩29,141 | ₩33,242 | ₩28,541 | ₩32,875 | +12.81% | 52.6만 |
|---|
| 2026.07.09 | ₩31,141 | ₩31,842 | ₩28,874 | ₩29,808 | -4.28% | 78.6만 |
|---|
| 2026.07.08 | ₩31,742 | ₩32,942 | ₩29,208 | ₩31,608 | -0.42% | 42.4만 |
|---|
| 2026.07.07 | ₩28,141 | ₩32,008 | ₩27,974 | ₩30,341 | +7.82% | 54.6만 |
|---|
| 2026.07.06 | ₩27,874 | ₩27,941 | ₩24,973 | ₩27,207 | -2.39% | 37.1만 |
|---|
| 2026.07.02 | ₩25,540 | ₩28,674 | ₩23,806 | ₩28,007 | +9.66% | 72.5만 |
|---|
| 2026.07.01 | ₩26,273 | ₩27,474 | ₩24,306 | ₩26,474 | +0.76% | 130만 |
|---|
| 2026.06.30 | ₩26,674 | ₩27,127 | ₩23,993 | ₩25,540 | -4.25% | 137.6만 |
|---|
| 2026.06.29 | ₩27,741 | ₩29,374 | ₩24,940 | ₩25,873 | -6.73% | 89.2만 |
|---|
| 2026.06.26 | ₩32,809 | ₩33,809 | ₩28,407 | ₩28,607 | -12.80% | 76.7만 |
|---|
| 2026.06.25 | ₩27,274 | ₩31,875 | ₩26,507 | ₩31,141 | +14.18% | 100.1만 |
|---|
| 2026.06.24 | ₩25,740 | ₩29,741 | ₩25,740 | ₩28,607 | +11.14% | 107.5만 |
|---|
| 2026.06.23 | ₩26,540 | ₩26,874 | ₩21,139 | ₩24,606 | -7.29% | 142.5만 |
|---|
| 2026.06.22 | ₩25,607 | ₩27,774 | ₩23,413 | ₩25,807 | +0.78% | 94만 |
|---|
| 2026.06.18 | ₩28,274 | ₩31,008 | ₩25,373 | ₩25,473 | -9.91% | 96.9만 |
|---|
| 2026.06.17 | ₩27,340 | ₩30,275 | ₩26,440 | ₩30,141 | +10.24% | 87.4만 |
|---|
| 2026.06.16 | ₩24,606 | ₩27,941 | ₩23,940 | ₩27,741 | +12.74% | 116만 |
|---|
| 2026.06.15 | ₩27,307 | ₩27,307 | ₩21,339 | ₩23,606 | -13.55% | 224.4만 |
|---|
| 2026.06.12 | ₩30,808 | ₩32,875 | ₩28,774 | ₩31,608 | +2.60% | 105.7만 |
|---|
| 2026.06.11 | ₩32,275 | ₩33,342 | ₩28,941 | ₩30,608 | -5.17% | 114만 |
|---|
| 2026.06.10 | ₩31,942 | ₩32,475 | ₩28,074 | ₩32,142 | +0.63% | 130.1만 |
|---|
| 2026.06.09 | ₩27,074 | ₩33,875 | ₩25,007 | ₩31,408 | +16.01% | 155.7만 |
|---|
| 2026.06.08 | ₩29,541 | ₩31,542 | ₩24,340 | ₩26,674 | -9.71% | 139.6만 |
|---|
| 2026.06.05 | ₩26,940 | ₩33,075 | ₩26,940 | ₩32,142 | +19.31% | 179.7만 |
|---|
| 2026.06.04 | ₩26,407 | ₩27,340 | ₩23,039 | ₩25,140 | -4.80% | 164.7만 |
|---|
| 2026.06.03 | ₩22,606 | ₩25,673 | ₩21,872 | ₩25,540 | +12.98% | 127.1만 |
|---|
| 2026.06.02 | ₩23,006 | ₩23,466 | ₩19,838 | ₩21,939 | -4.64% | 130.3만 |
|---|
| 2026.06.01 | ₩23,673 | ₩25,140 | ₩20,472 | ₩23,139 | -2.25% | 158.6만 |
|---|
| 2026.05.29 | ₩23,740 | ₩26,007 | ₩21,806 | ₩21,806 | -8.15% | 115.8만 |
|---|
| 2026.05.28 | ₩26,540 | ₩27,607 | ₩21,539 | ₩22,806 | -14.07% | 159.6만 |
|---|
| 2026.05.27 | ₩27,274 | ₩30,201 | ₩25,773 | ₩26,807 | -1.71% | 96.4만 |
|---|
| 2026.05.26 | ₩24,006 | ₩28,607 | ₩23,673 | ₩26,207 | +9.17% | 136.3만 |
|---|
| 2026.05.22 | ₩31,808 | ₩32,542 | ₩18,165 | ₩23,406 | -26.42% | 546.5만 |
|---|
| 2026.05.21 | ₩73,819 | ₩76,653 | ₩32,775 | ₩33,609 | -54.47% | 247.6만 |
|---|
| 2026.05.20 | ₩108,962 | ₩112,429 | ₩98,692 | ₩100,893 | -7.41% | 9.9만 |
|---|
| 2026.05.19 | ₩109,762 | ₩119,764 | ₩104,027 | ₩114,696 | +4.50% | 12.5만 |
|---|
| 2026.05.18 | ₩95,758 | ₩111,762 | ₩95,458 | ₩105,027 | +9.68% | 15만 |
|---|
| 2026.05.15 | ₩88,156 | ₩94,158 | ₩86,623 | ₩93,358 | +5.90% | 17.2만 |
|---|
| 2026.05.14 | ₩89,823 | ₩94,024 | ₩77,420 | ₩80,421 | -10.47% | 16.2만 |
|---|
| 2026.05.13 | ₩78,954 | ₩91,224 | ₩78,954 | ₩85,889 | +8.78% | 19만 |
|---|
| 2026.05.12 | ₩79,354 | ₩88,290 | ₩70,685 | ₩79,287 | -0.08% | 51.2만 |
|---|
| 2026.05.11 | ₩82,621 | ₩85,356 | ₩64,750 | ₩70,352 | -14.85% | 17.7만 |
|---|
| 2026.05.08 | ₩82,021 | ₩89,357 | ₩79,487 | ₩80,087 | -2.36% | 11.9만 |
|---|
| 2026.05.07 | ₩78,220 | ₩85,956 | ₩74,619 | ₩84,489 | +8.01% | 26.6만 |
|---|
| 2026.05.06 | ₩89,757 | ₩91,891 | ₩71,752 | ₩73,886 | -17.68% | 29만 |
|---|
| 2026.05.05 | ₩93,958 | ₩104,694 | ₩91,891 | ₩94,291 | +0.35% | 8.3만 |
|---|
| 2026.05.04 | ₩103,960 | ₩107,228 | ₩91,744 | ₩98,959 | -4.81% | 16.5만 |
|---|
| 2026.05.01 | ₩107,295 | ₩113,429 | ₩102,093 | ₩103,627 | -3.42% | 13.8만 |
|---|
| 2026.04.30 | ₩136,502 | ₩136,636 | ₩105,294 | ₩106,628 | -21.89% | 22.7만 |
|---|
| 2026.04.29 | ₩135,702 | ₩154,774 | ₩135,168 | ₩135,569 | -0.10% | 12.9만 |
|---|
| 2026.04.28 | ₩137,169 | ₩146,038 | ₩135,002 | ₩139,903 | +1.99% | 14만 |
|---|
| 2026.04.27 | ₩140,036 | ₩143,071 | ₩127,033 | ₩130,701 | -6.67% | 15.2만 |
|---|
| 2026.04.24 | ₩119,498 | ₩142,770 | ₩118,831 | ₩136,035 | +13.84% | 18.6만 |
|---|
| 2026.04.23 | ₩111,029 | ₩127,366 | ₩106,628 | ₩124,666 | +12.28% | 22.3만 |
|---|
| 2026.04.22 | ₩109,095 | ₩111,696 | ₩100,026 | ₩106,228 | -2.63% | 29.1만 |
|---|
| 2026.04.21 | ₩101,893 | ₩116,697 | ₩101,760 | ₩115,430 | +13.29% | 23.1만 |
|---|
| 2026.04.20 | ₩111,296 | ₩113,763 | ₩100,960 | ₩103,027 | -7.43% | 26.6만 |
|---|
| 2026.04.17 | ₩101,093 | ₩106,228 | ₩95,658 | ₩103,227 | +2.11% | 27.6만 |
|---|
| 2026.04.16 | ₩99,159 | ₩120,031 | ₩95,025 | ₩104,561 | +5.45% | 63.4만 |
|---|
| 2026.04.15 | ₩167,243 | ₩186,115 | ₩107,695 | ₩112,629 | -32.66% | 61.4만 |
|---|
| 2026.04.14 | ₩277,605 | ₩277,605 | ₩202,853 | ₩205,120 | -26.11% | 13.8만 |
|---|
| 2026.04.13 | ₩330,953 | ₩338,955 | ₩297,411 | ₩305,013 | -7.84% | 3.4만 |
|---|
| 2026.04.10 | ₩334,687 | ₩334,687 | ₩297,277 | ₩322,217 | -3.73% | 4.6만 |
|---|
| 2026.04.09 | ₩316,482 | ₩345,823 | ₩309,214 | ₩341,155 | +7.80% | 3.9만 |
|---|
| 2026.04.08 | ₩276,539 | ₩334,954 | ₩273,404 | ₩309,547 | +11.94% | 6.5만 |
|---|
| 2026.04.07 | ₩347,890 | ₩370,563 | ₩343,616 | ₩357,066 | +2.64% | 3.9만 |
|---|
| 2026.04.06 | ₩334,620 | ₩350,424 | ₩311,414 | ₩335,541 | +0.28% | 1.5만 |
|---|
| 2026.04.02 | ₩392,635 | ₩395,436 | ₩322,544 | ₩329,019 | -16.20% | 5.4만 |
|---|
| 2026.04.01 | ₩306,313 | ₩362,294 | ₩304,212 | ₩360,560 | +17.71% | 4.5만 |
|---|
| 2026.03.31 | ₩400,504 | ₩411,207 | ₩325,285 | ₩327,418 | -18.25% | 6.1만 |
|---|
| 2026.03.30 | ₩381,633 | ₩435,767 | ₩375,898 | ₩423,910 | +11.08% | 2.9만 |
|---|
| 2026.03.27 | ₩347,090 | ₩382,766 | ₩343,556 | ₩373,230 | +7.53% | 2.6만 |
|---|
| 2026.03.26 | ₩300,945 | ₩341,756 | ₩300,945 | ₩339,422 | +12.79% | 2.6만 |
|---|
| 2026.03.25 | ₩280,740 | ₩296,410 | ₩265,336 | ₩286,381 | +2.01% | 3.8만 |
|---|
| 2026.03.24 | ₩289,108 | ₩311,948 | ₩283,874 | ₩295,410 | +2.18% | 3.3만 |
|---|
| 2026.03.23 | ₩301,212 | ₩310,681 | ₩276,872 | ₩278,286 | -7.61% | 3.1만 |
|---|
| 2026.03.20 | ₩294,677 | ₩322,884 | ₩293,276 | ₩304,279 | +3.26% | 6.2만 |
|---|
| 2026.03.19 | ₩297,677 | ₩317,683 | ₩283,274 | ₩293,276 | -1.48% | 9.3만 |
|---|
| 2026.03.18 | ₩256,867 | ₩280,073 | ₩255,666 | ₩279,673 | +8.88% | 7.6만 |
|---|
| 2026.03.17 | ₩251,465 | ₩261,068 | ₩243,503 | ₩250,865 | -0.24% | 5.4만 |
|---|
| 2026.03.16 | ₩235,461 | ₩260,868 | ₩224,658 | ₩251,665 | +6.88% | 9.4만 |
|---|
| 2026.03.13 | ₩236,061 | ₩252,466 | ₩219,157 | ₩249,065 | +5.51% | 9.3만 |
|---|
| 2026.03.12 | ₩227,259 | ₩245,864 | ₩221,858 | ₩242,263 | +6.60% | 10.3만 |
|---|
| 2026.03.11 | ₩220,457 | ₩228,259 | ₩205,053 | ₩217,857 | -1.18% | 8.8만 |
|---|
| 2026.03.10 | ₩211,055 | ₩223,658 | ₩204,453 | ₩222,058 | +5.21% | 11.4만 |
|---|
| 2026.03.09 | ₩237,862 | ₩253,066 | ₩214,256 | ₩215,656 | -9.34% | 14.5만 |
|---|
| 2026.03.06 | ₩237,262 | ₩237,262 | ₩202,853 | ₩227,259 | -4.22% | 20.2만 |
|---|
| 2026.03.05 | ₩228,659 | ₩257,667 | ₩220,657 | ₩220,657 | -3.50% | 16.8만 |
|---|
| 2026.03.04 | ₩229,260 | ₩238,262 | ₩215,956 | ₩220,257 | -3.93% | 10.8만 |
|---|
| 2026.03.03 | ₩234,261 | ₩255,466 | ₩226,459 | ₩237,262 | +1.28% | 9.3만 |
|---|
| 2026.03.02 | ₩247,064 | ₩247,264 | ₩220,657 | ₩221,858 | -10.20% | 12.9만 |
|---|
| 2026.02.27 | ₩214,456 | ₩247,004 | ₩212,455 | ₩225,259 | +5.04% | 15.2만 |
|---|
| 2026.02.26 | ₩187,449 | ₩206,454 | ₩166,043 | ₩198,452 | +5.87% | 21만 |
|---|
| 2026.02.25 | ₩224,458 | ₩234,061 | ₩205,653 | ₩209,054 | -6.86% | 10.9만 |
|---|
| 2026.02.24 | ₩255,666 | ₩260,568 | ₩228,559 | ₩234,261 | -8.37% | 12.2만 |
|---|
| 2026.02.23 | ₩264,869 | ₩268,170 | ₩242,663 | ₩250,665 | -5.36% | 11.8만 |
|---|
| 2026.02.20 | ₩231,360 | ₩256,367 | ₩221,498 | ₩250,665 | +8.34% | 13.2만 |
|---|
| 2026.02.19 | ₩239,062 | ₩244,464 | ₩218,657 | ₩221,057 | -7.53% | 13.4만 |
|---|
| 2026.02.18 | ₩240,863 | ₩256,167 | ₩214,656 | ₩229,260 | -4.82% | 12.4만 |
|---|
| 2026.02.17 | ₩232,260 | ₩259,667 | ₩227,859 | ₩245,664 | +5.77% | 10.6만 |
|---|
| 2026.02.13 | ₩232,660 | ₩249,565 | ₩208,454 | ₩218,517 | -6.08% | 12.4만 |
|---|
| 2026.02.12 | ₩222,058 | ₩248,765 | ₩219,257 | ₩240,863 | +8.47% | 15.2만 |
|---|
| 2026.02.11 | ₩200,852 | ₩240,663 | ₩200,052 | ₩221,858 | +10.46% | 18.1만 |
|---|
| 2026.02.10 | ₩201,052 | ₩206,794 | ₩187,269 | ₩206,454 | +2.69% | 12.1만 |
|---|
| 2026.02.09 | ₩209,454 | ₩216,056 | ₩190,049 | ₩192,050 | -8.31% | 16.9만 |
|---|
| 2026.02.06 | ₩313,882 | ₩317,082 | ₩192,650 | ₩202,653 | -35.44% | 24.5만 |
|---|
| 2026.02.05 | ₩289,275 | ₩350,091 | ₩279,273 | ₩344,089 | +18.95% | 19.8만 |
|---|
| 2026.02.04 | ₩240,262 | ₩295,477 | ₩239,662 | ₩265,669 | +10.57% | 18.8만 |
|---|
| 2026.02.03 | ₩234,261 | ₩265,469 | ₩234,261 | ₩238,062 | +1.62% | 19.8만 |
|---|
| 2026.02.02 | ₩235,861 | ₩269,270 | ₩234,701 | ₩248,265 | +5.26% | 22.8만 |
|---|
| 2026.01.30 | ₩212,255 | ₩251,765 | ₩210,055 | ₩242,463 | +14.23% | 21.4만 |
|---|
| 2026.01.29 | ₩187,849 | ₩217,657 | ₩180,847 | ₩206,854 | +10.12% | 22.8만 |
|---|
| 2026.01.28 | ₩184,248 | ₩188,449 | ₩171,224 | ₩182,327 | -1.04% | 26.2만 |
|---|
| 2026.01.27 | ₩185,048 | ₩201,252 | ₩181,647 | ₩186,829 | +0.96% | 21.3만 |
|---|
| 2026.01.26 | ₩176,446 | ₩206,254 | ₩170,844 | ₩202,053 | +14.51% | 20.2만 |
|---|
| 2026.01.23 | ₩161,242 | ₩180,847 | ₩158,641 | ₩176,246 | +9.31% | 18.4만 |
|---|
| 2026.01.22 | ₩167,644 | ₩177,046 | ₩153,640 | ₩156,241 | -6.80% | 38.7만 |
|---|
| 2026.01.21 | ₩156,241 | ₩190,550 | ₩149,839 | ₩174,845 | +11.91% | 46.2만 |
|---|
| 2026.01.20 | ₩156,841 | ₩173,945 | ₩148,639 | ₩163,042 | +3.95% | 43.9만 |
|---|
| 2026.01.16 | ₩142,037 | ₩150,439 | ₩131,834 | ₩144,638 | +1.83% | 50.5만 |
|---|
| 2026.01.15 | ₩131,034 | ₩146,338 | ₩122,832 | ₩146,038 | +11.45% | 42.3만 |
|---|
| 2026.01.14 | ₩151,439 | ₩161,042 | ₩133,735 | ₩134,235 | -11.36% | 36.8만 |
|---|
| 2026.01.13 | ₩144,237 | ₩157,441 | ₩138,436 | ₩147,438 | +2.22% | 36만 |
|---|
| 2026.01.12 | ₩156,241 | ₩162,042 | ₩147,938 | ₩148,239 | -5.12% | 24.1만 |
|---|
| 2026.01.09 | ₩139,036 | ₩156,141 | ₩126,233 | ₩155,640 | +11.94% | 39.9만 |
|---|
| 2026.01.08 | ₩139,236 | ₩150,059 | ₩133,635 | ₩144,237 | +3.59% | 48.4만 |
|---|
| 2026.01.07 | ₩128,333 | ₩137,236 | ₩120,431 | ₩136,235 | +6.16% | 36.6만 |
|---|
| 2026.01.06 | ₩133,435 | ₩144,438 | ₩126,833 | ₩127,833 | -4.20% | 35.4만 |
|---|
| 2026.01.05 | ₩156,641 | ₩166,443 | ₩125,633 | ₩133,435 | -14.81% | 53.9만 |
|---|
| 2026.01.02 | ₩180,047 | ₩201,052 | ₩158,841 | ₩162,442 | -9.78% | 38.9만 |
|---|
| 2025.12.31 | ₩189,649 | ₩192,650 | ₩173,145 | ₩191,050 | +0.74% | 28.7만 |
|---|
| 2025.12.30 | ₩186,248 | ₩193,450 | ₩172,245 | ₩190,249 | +2.15% | 26.2만 |
|---|
| 2025.12.29 | ₩206,254 | ₩209,454 | ₩182,047 | ₩191,650 | -7.08% | 29.6만 |
|---|
| 2025.12.26 | ₩177,446 | ₩212,655 | ₩177,446 | ₩205,854 | +16.01% | 28.7만 |
|---|
| 2025.12.24 | ₩154,040 | ₩184,428 | ₩154,040 | ₩177,446 | +15.19% | 35만 |
|---|
| 2025.12.23 | ₩148,439 | ₩164,243 | ₩137,636 | ₩160,442 | +8.09% | 56.5만 |
|---|
| 2025.12.22 | ₩209,855 | ₩211,655 | ₩132,434 | ₩135,235 | -35.56% | 72.7만 |
|---|
| 2025.12.19 | ₩255,066 | ₩259,267 | ₩220,057 | ₩224,658 | -11.92% | 17.7만 |
|---|
| 2025.12.18 | ₩264,269 | ₩283,354 | ₩243,963 | ₩267,069 | +1.06% | 22.2만 |
|---|
| 2025.12.17 | ₩247,064 | ₩294,076 | ₩223,458 | ₩294,076 | +19.03% | 20.3만 |
|---|
| 2025.12.16 | ₩299,878 | ₩300,378 | ₩257,267 | ₩259,467 | -13.48% | 14.4만 |
|---|
| 2025.12.15 | ₩251,665 | ₩308,080 | ₩247,864 | ₩305,079 | +21.22% | 16.1만 |
|---|
| 2025.12.12 | ₩235,461 | ₩272,071 | ₩224,658 | ₩257,867 | +9.52% | 18.3만 |
|---|
| 2025.12.11 | ₩244,263 | ₩272,271 | ₩219,657 | ₩226,659 | -7.21% | 22.5만 |
|---|
| 2025.12.10 | ₩230,860 | ₩252,066 | ₩223,058 | ₩250,465 | +8.49% | 18.2만 |
|---|
| 2025.12.09 | ₩233,661 | ₩245,424 | ₩220,057 | ₩226,659 | -3.00% | 13.6만 |
|---|
| 2025.12.08 | ₩235,661 | ₩258,627 | ₩212,455 | ₩225,259 | -4.41% | 28.8만 |
|---|
| 2025.12.05 | ₩226,859 | ₩263,168 | ₩222,258 | ₩251,465 | +10.85% | 26.4만 |
|---|
| 2025.12.04 | ₩316,482 | ₩326,885 | ₩221,418 | ₩225,459 | -28.76% | 31.1만 |
|---|
| 2025.12.03 | ₩397,303 | ₩417,468 | ₩310,481 | ₩317,983 | -19.96% | 16만 |
|---|
| 2025.12.02 | ₩452,118 | ₩455,518 | ₩396,103 | ₩412,707 | -8.72% | 8.6만 |
|---|
| 2025.12.01 | ₩437,714 | ₩463,921 | ₩429,932 | ₩459,119 | +4.89% | 6.5만 |
|---|
| 2025.11.28 | ₩411,107 | ₩431,912 | ₩405,105 | ₩414,908 | +0.92% | 2.9만 |
|---|
| 2025.11.26 | ₩412,707 | ₩441,715 | ₩406,806 | ₩424,710 | +2.91% | 6.9만 |
|---|
| 2025.11.25 | ₩426,911 | ₩456,519 | ₩410,307 | ₩420,709 | -1.45% | 12.1만 |
|---|
| 2025.11.24 | ₩543,341 | ₩544,141 | ₩392,302 | ₩405,705 | -25.33% | 16.4만 |
|---|
| 2025.11.21 | ₩545,542 | ₩645,768 | ₩533,339 | ₩549,343 | +0.70% | 15.7만 |
|---|
| 2025.11.20 | ₩417,108 | ₩550,943 | ₩390,101 | ₩544,542 | +30.55% | 20.7만 |
|---|
| 2025.11.19 | ₩443,515 | ₩458,119 | ₩397,303 | ₩436,313 | -1.62% | 14.2만 |
|---|
| 2025.11.18 | ₩494,529 | ₩502,131 | ₩438,514 | ₩457,719 | -7.44% | 12.7만 |
|---|
| 2025.11.17 | ₩446,116 | ₩486,927 | ₩423,910 | ₩462,120 | +3.59% | 13만 |
|---|
| 2025.11.14 | ₩511,733 | ₩517,735 | ₩382,299 | ₩434,713 | -15.05% | 30만 |
|---|
| 2025.11.13 | ₩392,302 | ₩456,519 | ₩386,100 | ₩445,016 | +13.44% | 19.6만 |
|---|
| 2025.11.12 | ₩308,480 | ₩367,696 | ₩296,157 | ₩361,894 | +17.32% | 13.5만 |
|---|
| 2025.11.11 | ₩312,081 | ₩328,485 | ₩287,075 | ₩307,080 | -1.60% | 30.4만 |
|---|
| 2025.11.10 | ₩285,474 | ₩318,083 | ₩255,466 | ₩300,278 | +5.19% | 45.9만 |
|---|
| 2025.11.07 | ₩345,990 | ₩369,096 | ₩293,676 | ₩297,877 | -13.91% | 34.8만 |
|---|
| 2025.11.06 | ₩287,675 | ₩329,286 | ₩284,074 | ₩324,084 | +12.66% | 31.6만 |
|---|
| 2025.11.05 | ₩288,675 | ₩314,482 | ₩266,269 | ₩278,672 | -3.47% | 21.1만 |
|---|
| 2025.11.04 | ₩286,474 | ₩310,081 | ₩262,868 | ₩304,479 | +6.28% | 31.2만 |
|---|
| 2025.11.03 | ₩203,453 | ₩266,869 | ₩203,453 | ₩254,466 | +25.07% | 24.3만 |
|---|
| 2025.10.31 | ₩226,459 | ₩235,061 | ₩205,453 | ₩210,055 | -7.24% | 21.3만 |
|---|
| 2025.10.30 | ₩267,269 | ₩275,672 | ₩212,535 | ₩223,058 | -16.54% | 38.4만 |
|---|
| 2025.10.29 | ₩284,874 | ₩290,676 | ₩242,863 | ₩250,465 | -12.08% | 37.2만 |
|---|
| 2025.10.28 | ₩245,864 | ₩292,696 | ₩227,079 | ₩290,476 | +18.14% | 46.9만 |
|---|
| 2025.10.27 | ₩265,869 | ₩279,073 | ₩209,034 | ₩247,264 | -7.00% | 63.5만 |
|---|
| 2025.10.24 | ₩280,073 | ₩296,977 | ₩237,682 | ₩288,275 | +2.93% | 75.3만 |
|---|
| 2025.10.23 | ₩277,472 | ₩369,496 | ₩247,524 | ₩323,084 | +16.44% | 71.8만 |
|---|
| 2025.10.22 | ₩388,701 | ₩469,522 | ₩363,895 | ₩449,117 | +15.54% | 24.1만 |
|---|
| 2025.10.21 | ₩319,683 | ₩364,415 | ₩313,481 | ₩343,689 | +7.51% | 20만 |
|---|
| 2025.10.20 | ₩239,462 | ₩317,883 | ₩236,862 | ₩306,680 | +28.07% | 17.1만 |
|---|
| 2025.10.17 | ₩253,666 | ₩280,073 | ₩241,663 | ₩255,466 | +0.71% | 31.1만 |
|---|
| 2025.10.16 | ₩194,651 | ₩237,262 | ₩191,250 | ₩229,860 | +18.09% | 38.3만 |
|---|
| 2025.10.15 | ₩176,846 | ₩227,459 | ₩175,446 | ₩193,310 | +9.31% | 43.3만 |
|---|
| 2025.10.14 | ₩240,663 | ₩267,069 | ₩184,448 | ₩210,055 | -12.72% | 21.5만 |
|---|
| 2025.10.13 | ₩406,706 | ₩446,516 | ₩205,053 | ₩236,662 | -41.81% | 19.1만 |
|---|
| 2025.10.10 | ₩387,501 | ₩451,757 | ₩380,099 | ₩441,515 | +13.94% | 11.7만 |
|---|