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 | ₩27,425 | ₩29,360 | ₩27,425 | ₩28,458 | +3.77% | 8.5만 |
| 2026.10.08 | ₩27,238 | ₩29,307 | ₩26,444 | ₩28,289 | +3.86% | 13.7만 |
| 2026.10.07 | ₩25,717 | ₩26,958 | ₩25,343 | ₩26,216 | +1.94% | 12.7만 |
| 2026.10.06 | ₩24,449 | ₩24,968 | ₩22,981 | ₩24,409 | -0.16% | 13.2만 |
| 2026.10.05 | ₩25,023 | ₩26,171 | ₩24,809 | ₩25,026 | +0.01% | 10만 |
| 2026.10.02 | ₩21,486 | ₩24,649 | ₩21,353 | ₩24,649 | +14.72% | 20.1만 |
| 2026.10.01 | ₩22,220 | ₩22,888 | ₩21,633 | ₩22,381 | +0.72% | 20만 |
| 2026.09.30 | ₩22,888 | ₩22,928 | ₩20,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,447 |
| -1.92% |
| 37만 |
| 2026.09.29 | ₩21,019 | ₩23,048 | ₩21,019 | ₩22,821 | +8.57% | 16.2만 |
|---|
| 2026.09.28 | ₩21,353 | ₩22,087 | ₩20,259 | ₩21,995 | +3.01% | 18만 |
|---|
| 2026.09.25 | ₩20,632 | ₩20,899 | ₩19,204 | ₩20,551 | -0.39% | 19만 |
|---|
| 2026.09.24 | ₩22,714 | ₩23,001 | ₩20,259 | ₩20,432 | -10.05% | 37.7만 |
|---|
| 2026.09.23 | ₩17,523 | ₩22,274 | ₩17,336 | ₩22,220 | +26.81% | 35.9만 |
|---|
| 2026.09.22 | ₩20,259 | ₩21,220 | ₩20,045 | ₩20,499 | +1.19% | 17만 |
|---|
| 2026.09.21 | ₩20,712 | ₩20,926 | ₩19,730 | ₩20,245 | -2.26% | 44.6만 |
|---|
| 2026.09.18 | ₩19,685 | ₩22,968 | ₩19,485 | ₩21,647 | +9.97% | 33.2만 |
|---|
| 2026.09.17 | ₩23,008 | ₩23,488 | ₩19,938 | ₩20,365 | -11.48% | 64.1만 |
|---|
| 2026.09.16 | ₩24,035 | ₩26,077 | ₩23,942 | ₩24,809 | +3.22% | 23.4만 |
|---|
| 2026.09.15 | ₩23,588 | ₩24,809 | ₩23,035 | ₩24,397 | +3.43% | 14.4만 |
|---|
| 2026.09.14 | ₩25,263 | ₩25,263 | ₩21,980 | ₩23,168 | -8.29% | 22.1만 |
|---|
| 2026.09.11 | ₩23,301 | ₩24,022 | ₩22,305 | ₩23,248 | -0.23% | 35.8만 |
|---|
| 2026.09.10 | ₩23,875 | ₩23,902 | ₩22,471 | ₩23,576 | -1.25% | 16.6만 |
|---|
| 2026.09.09 | ₩22,220 | ₩23,095 | ₩21,220 | ₩22,554 | +1.50% | 44만 |
|---|
| 2026.09.08 | ₩23,355 | ₩23,822 | ₩20,499 | ₩23,088 | -1.14% | 55.4만 |
|---|
| 2026.09.04 | ₩26,358 | ₩27,358 | ₩26,024 | ₩26,825 | +1.77% | 32.9만 |
|---|
| 2026.09.03 | ₩27,158 | ₩27,158 | ₩25,890 | ₩26,224 | -3.44% | 18.5만 |
|---|
| 2026.09.02 | ₩28,159 | ₩28,526 | ₩26,791 | ₩27,492 | -2.37% | 69.2만 |
|---|
| 2026.09.01 | ₩27,358 | ₩27,826 | ₩26,358 | ₩27,358 | 0.00% | 33.8만 |
|---|
| 2026.08.31 | ₩27,025 | ₩27,292 | ₩25,090 | ₩25,523 | -5.56% | 28.1만 |
|---|
| 2026.08.28 | ₩24,623 | ₩27,092 | ₩24,289 | ₩26,224 | +6.50% | 39만 |
|---|
| 2026.08.27 | ₩24,022 | ₩24,389 | ₩22,587 | ₩23,889 | -0.56% | 71.6만 |
|---|
| 2026.08.26 | ₩22,421 | ₩25,123 | ₩21,720 | ₩25,023 | +11.61% | 98.3만 |
|---|
| 2026.08.25 | ₩21,954 | ₩22,781 | ₩20,686 | ₩21,019 | -4.26% | 50.8만 |
|---|
| 2026.08.24 | ₩20,686 | ₩22,721 | ₩20,352 | ₩22,688 | +9.68% | 47.7만 |
|---|
| 2026.08.21 | ₩22,621 | ₩22,754 | ₩19,351 | ₩19,485 | -13.86% | 92.3만 |
|---|
| 2026.08.20 | ₩22,487 | ₩24,356 | ₩22,020 | ₩23,422 | +4.15% | 102.6만 |
|---|
| 2026.08.19 | ₩22,354 | ₩23,221 | ₩21,386 | ₩22,354 | 0.00% | 94.5만 |
|---|
| 2026.08.18 | ₩21,453 | ₩21,987 | ₩19,685 | ₩21,887 | +2.02% | 106.2만 |
|---|
| 2026.08.17 | ₩19,551 | ₩20,552 | ₩18,584 | ₩19,485 | -0.34% | 73.4만 |
|---|
| 2026.08.14 | ₩19,818 | ₩20,219 | ₩18,384 | ₩18,884 | -4.71% | 108.3만 |
|---|
| 2026.08.13 | ₩20,152 | ₩20,219 | ₩17,850 | ₩19,485 | -3.31% | 87.6만 |
|---|
| 2026.08.12 | ₩19,718 | ₩21,153 | ₩19,284 | ₩19,685 | -0.17% | 85.2만 |
|---|
| 2026.08.11 | ₩20,786 | ₩21,787 | ₩20,252 | ₩20,886 | +0.48% | 73.6만 |
|---|
| 2026.08.10 | ₩20,485 | ₩21,220 | ₩19,651 | ₩20,953 | +2.28% | 73.7만 |
|---|
| 2026.08.07 | ₩22,354 | ₩22,821 | ₩19,551 | ₩19,885 | -11.04% | 103.2만 |
|---|
| 2026.08.06 | ₩25,056 | ₩25,090 | ₩21,019 | ₩23,088 | -7.86% | 176.4만 |
|---|
| 2026.08.05 | ₩19,218 | ₩19,952 | ₩18,517 | ₩19,551 | +1.74% | 81.2만 |
|---|
| 2026.08.04 | ₩22,187 | ₩22,220 | ₩18,684 | ₩18,817 | -15.19% | 71.7만 |
|---|
| 2026.08.03 | ₩29,260 | ₩29,494 | ₩22,754 | ₩23,221 | -20.64% | 73.6만 |
|---|
| 2026.07.31 | ₩28,426 | ₩30,194 | ₩26,691 | ₩29,427 | +3.52% | 52.5만 |
|---|
| 2026.07.30 | ₩35,366 | ₩35,833 | ₩29,060 | ₩29,761 | -15.85% | 60.9만 |
|---|
| 2026.07.29 | ₩34,231 | ₩38,736 | ₩33,931 | ₩38,435 | +12.28% | 68.5만 |
|---|
| 2026.07.28 | ₩30,028 | ₩34,031 | ₩29,527 | ₩32,897 | +9.56% | 93.4만 |
|---|
| 2026.07.27 | ₩36,700 | ₩37,768 | ₩27,826 | ₩27,899 | -23.98% | 169.9만 |
|---|
| 2026.07.24 | ₩42,839 | ₩46,943 | ₩42,773 | ₩46,776 | +9.19% | 21.5만 |
|---|
| 2026.07.23 | ₩43,173 | ₩43,440 | ₩38,902 | ₩42,506 | -1.55% | 32.5만 |
|---|
| 2026.07.22 | ₩40,838 | ₩41,705 | ₩38,702 | ₩41,305 | +1.14% | 28.6만 |
|---|
| 2026.07.21 | ₩43,040 | ₩43,707 | ₩38,369 | ₩39,503 | -8.22% | 26.8만 |
|---|
| 2026.07.20 | ₩43,707 | ₩45,408 | ₩40,904 | ₩45,242 | +3.51% | 19.6만 |
|---|
| 2026.07.17 | ₩47,043 | ₩49,045 | ₩41,872 | ₩45,442 | -3.40% | 33.8만 |
|---|
| 2026.07.16 | ₩40,104 | ₩44,875 | ₩39,937 | ₩44,441 | +10.82% | 30.6만 |
|---|
| 2026.07.15 | ₩36,233 | ₩40,304 | ₩34,565 | ₩38,702 | +6.81% | 38.5만 |
|---|
| 2026.07.14 | ₩36,367 | ₩37,501 | ₩35,099 | ₩36,233 | -0.37% | 32만 |
|---|
| 2026.07.13 | ₩34,031 | ₩37,935 | ₩34,031 | ₩37,501 | +10.20% | 30.8만 |
|---|
| 2026.07.10 | ₩29,160 | ₩33,264 | ₩28,560 | ₩32,897 | +12.81% | 52.6만 |
|---|
| 2026.07.09 | ₩31,162 | ₩31,863 | ₩28,893 | ₩29,827 | -4.28% | 78.6만 |
|---|
| 2026.07.08 | ₩31,763 | ₩32,964 | ₩29,227 | ₩31,629 | -0.42% | 42.4만 |
|---|
| 2026.07.07 | ₩28,159 | ₩32,029 | ₩27,992 | ₩30,361 | +7.82% | 54.6만 |
|---|
| 2026.07.06 | ₩27,892 | ₩27,959 | ₩24,990 | ₩27,225 | -2.39% | 37.1만 |
|---|
| 2026.07.02 | ₩25,557 | ₩28,693 | ₩23,822 | ₩28,026 | +9.66% | 72.5만 |
|---|
| 2026.07.01 | ₩26,291 | ₩27,492 | ₩24,322 | ₩26,491 | +0.76% | 130만 |
|---|
| 2026.06.30 | ₩26,691 | ₩27,145 | ₩24,009 | ₩25,557 | -4.25% | 137.6만 |
|---|
| 2026.06.29 | ₩27,759 | ₩29,394 | ₩24,956 | ₩25,890 | -6.73% | 89.2만 |
|---|
| 2026.06.26 | ₩32,830 | ₩33,831 | ₩28,426 | ₩28,626 | -12.80% | 76.7만 |
|---|
| 2026.06.25 | ₩27,292 | ₩31,896 | ₩26,524 | ₩31,162 | +14.18% | 100.1만 |
|---|
| 2026.06.24 | ₩25,757 | ₩29,761 | ₩25,757 | ₩28,626 | +11.14% | 107.5만 |
|---|
| 2026.06.23 | ₩26,558 | ₩26,891 | ₩21,153 | ₩24,623 | -7.29% | 142.5만 |
|---|
| 2026.06.22 | ₩25,624 | ₩27,792 | ₩23,428 | ₩25,824 | +0.78% | 94만 |
|---|
| 2026.06.18 | ₩28,293 | ₩31,029 | ₩25,390 | ₩25,490 | -9.91% | 96.9만 |
|---|
| 2026.06.17 | ₩27,358 | ₩30,295 | ₩26,458 | ₩30,161 | +10.24% | 87.4만 |
|---|
| 2026.06.16 | ₩24,623 | ₩27,959 | ₩23,955 | ₩27,759 | +12.74% | 116만 |
|---|
| 2026.06.15 | ₩27,325 | ₩27,325 | ₩21,353 | ₩23,622 | -13.55% | 224.4만 |
|---|
| 2026.06.12 | ₩30,828 | ₩32,897 | ₩28,793 | ₩31,629 | +2.60% | 105.7만 |
|---|
| 2026.06.11 | ₩32,296 | ₩33,364 | ₩28,960 | ₩30,628 | -5.17% | 114만 |
|---|
| 2026.06.10 | ₩31,963 | ₩32,497 | ₩28,092 | ₩32,163 | +0.63% | 130.1만 |
|---|
| 2026.06.09 | ₩27,092 | ₩33,898 | ₩25,023 | ₩31,429 | +16.01% | 155.7만 |
|---|
| 2026.06.08 | ₩29,561 | ₩31,562 | ₩24,356 | ₩26,691 | -9.71% | 139.6만 |
|---|
| 2026.06.05 | ₩26,958 | ₩33,097 | ₩26,958 | ₩32,163 | +19.31% | 179.7만 |
|---|
| 2026.06.04 | ₩26,424 | ₩27,358 | ₩23,055 | ₩25,156 | -4.80% | 164.7만 |
|---|
| 2026.06.03 | ₩22,621 | ₩25,690 | ₩21,887 | ₩25,557 | +12.98% | 127.1만 |
|---|
| 2026.06.02 | ₩23,021 | ₩23,482 | ₩19,852 | ₩21,954 | -4.64% | 130.3만 |
|---|
| 2026.06.01 | ₩23,688 | ₩25,156 | ₩20,485 | ₩23,155 | -2.25% | 158.6만 |
|---|
| 2026.05.29 | ₩23,755 | ₩26,024 | ₩21,820 | ₩21,820 | -8.15% | 115.8만 |
|---|
| 2026.05.28 | ₩26,558 | ₩27,625 | ₩21,553 | ₩22,821 | -14.07% | 159.6만 |
|---|
| 2026.05.27 | ₩27,292 | ₩30,221 | ₩25,790 | ₩26,825 | -1.71% | 96.4만 |
|---|
| 2026.05.26 | ₩24,022 | ₩28,626 | ₩23,688 | ₩26,224 | +9.17% | 136.3만 |
|---|
| 2026.05.22 | ₩31,829 | ₩32,563 | ₩18,177 | ₩23,422 | -26.42% | 546.5만 |
|---|
| 2026.05.21 | ₩73,868 | ₩76,704 | ₩32,797 | ₩33,631 | -54.47% | 247.6만 |
|---|
| 2026.05.20 | ₩109,034 | ₩112,503 | ₩98,757 | ₩100,959 | -7.41% | 9.9만 |
|---|
| 2026.05.19 | ₩109,834 | ₩119,843 | ₩104,096 | ₩114,772 | +4.50% | 12.5만 |
|---|
| 2026.05.18 | ₩95,821 | ₩111,836 | ₩95,521 | ₩105,097 | +9.68% | 15만 |
|---|
| 2026.05.15 | ₩88,214 | ₩94,220 | ₩86,680 | ₩93,419 | +5.90% | 17.2만 |
|---|
| 2026.05.14 | ₩89,883 | ₩94,086 | ₩77,471 | ₩80,474 | -10.47% | 16.2만 |
|---|
| 2026.05.13 | ₩79,006 | ₩91,284 | ₩79,006 | ₩85,946 | +8.78% | 19만 |
|---|
| 2026.05.12 | ₩79,406 | ₩88,348 | ₩70,732 | ₩79,340 | -0.08% | 51.2만 |
|---|
| 2026.05.11 | ₩82,676 | ₩85,412 | ₩64,793 | ₩70,398 | -14.85% | 17.7만 |
|---|
| 2026.05.08 | ₩82,075 | ₩89,416 | ₩79,540 | ₩80,140 | -2.36% | 11.9만 |
|---|
| 2026.05.07 | ₩78,272 | ₩86,012 | ₩74,669 | ₩84,544 | +8.01% | 26.6만 |
|---|
| 2026.05.06 | ₩89,816 | ₩91,951 | ₩71,799 | ₩73,935 | -17.68% | 29만 |
|---|
| 2026.05.05 | ₩94,020 | ₩104,763 | ₩91,951 | ₩94,353 | +0.35% | 8.3만 |
|---|
| 2026.05.04 | ₩104,029 | ₩107,299 | ₩91,804 | ₩99,024 | -4.81% | 16.5만 |
|---|
| 2026.05.01 | ₩107,365 | ₩113,504 | ₩102,161 | ₩103,695 | -3.42% | 13.8만 |
|---|
| 2026.04.30 | ₩136,592 | ₩136,726 | ₩105,364 | ₩106,698 | -21.89% | 22.7만 |
|---|
| 2026.04.29 | ₩135,791 | ₩154,876 | ₩135,258 | ₩135,658 | -0.10% | 12.9만 |
|---|
| 2026.04.28 | ₩137,259 | ₩146,134 | ₩135,091 | ₩139,995 | +1.99% | 14만 |
|---|
| 2026.04.27 | ₩140,129 | ₩143,165 | ₩127,117 | ₩130,787 | -6.67% | 15.2만 |
|---|
| 2026.04.24 | ₩119,577 | ₩142,865 | ₩118,909 | ₩136,125 | +13.84% | 18.6만 |
|---|
| 2026.04.23 | ₩111,102 | ₩127,450 | ₩106,698 | ₩124,748 | +12.28% | 22.3만 |
|---|
| 2026.04.22 | ₩109,167 | ₩111,769 | ₩100,092 | ₩106,298 | -2.63% | 29.1만 |
|---|
| 2026.04.21 | ₩101,960 | ₩116,774 | ₩101,827 | ₩115,506 | +13.29% | 23.1만 |
|---|
| 2026.04.20 | ₩111,369 | ₩113,838 | ₩101,026 | ₩103,095 | -7.43% | 26.6만 |
|---|
| 2026.04.17 | ₩101,160 | ₩106,298 | ₩95,721 | ₩103,295 | +2.11% | 27.6만 |
|---|
| 2026.04.16 | ₩99,225 | ₩120,110 | ₩95,087 | ₩104,630 | +5.45% | 63.4만 |
|---|
| 2026.04.15 | ₩167,354 | ₩186,238 | ₩107,766 | ₩112,704 | -32.66% | 61.4만 |
|---|
| 2026.04.14 | ₩277,789 | ₩277,789 | ₩202,987 | ₩205,255 | -26.11% | 13.8만 |
|---|
| 2026.04.13 | ₩331,171 | ₩339,178 | ₩297,607 | ₩305,214 | -7.84% | 3.4만 |
|---|
| 2026.04.10 | ₩334,908 | ₩334,908 | ₩297,473 | ₩322,430 | -3.73% | 4.6만 |
|---|
| 2026.04.09 | ₩316,691 | ₩346,051 | ₩309,418 | ₩341,380 | +7.80% | 3.9만 |
|---|
| 2026.04.08 | ₩276,721 | ₩335,175 | ₩273,585 | ₩309,751 | +11.94% | 6.5만 |
|---|
| 2026.04.07 | ₩348,120 | ₩370,808 | ₩343,843 | ₩357,302 | +2.64% | 3.9만 |
|---|
| 2026.04.06 | ₩334,841 | ₩350,656 | ₩311,620 | ₩335,762 | +0.28% | 1.5만 |
|---|
| 2026.04.02 | ₩392,894 | ₩395,697 | ₩322,757 | ₩329,236 | -16.20% | 5.4만 |
|---|
| 2026.04.01 | ₩306,515 | ₩362,533 | ₩304,413 | ₩360,798 | +17.71% | 4.5만 |
|---|
| 2026.03.31 | ₩400,768 | ₩411,478 | ₩325,499 | ₩327,634 | -18.25% | 6.1만 |
|---|
| 2026.03.30 | ₩381,884 | ₩436,054 | ₩376,146 | ₩424,190 | +11.08% | 2.9만 |
|---|
| 2026.03.27 | ₩347,319 | ₩383,019 | ₩343,783 | ₩373,477 | +7.53% | 2.6만 |
|---|
| 2026.03.26 | ₩301,143 | ₩341,981 | ₩301,143 | ₩339,646 | +12.79% | 2.6만 |
|---|
| 2026.03.25 | ₩280,925 | ₩296,606 | ₩265,511 | ₩286,570 | +2.01% | 3.8만 |
|---|
| 2026.03.24 | ₩289,299 | ₩312,154 | ₩284,061 | ₩295,605 | +2.18% | 3.3만 |
|---|
| 2026.03.23 | ₩301,410 | ₩310,886 | ₩277,055 | ₩278,469 | -7.61% | 3.1만 |
|---|
| 2026.03.20 | ₩294,871 | ₩323,097 | ₩293,470 | ₩304,480 | +3.26% | 6.2만 |
|---|
| 2026.03.19 | ₩297,874 | ₩317,892 | ₩283,461 | ₩293,470 | -1.48% | 9.3만 |
|---|
| 2026.03.18 | ₩257,036 | ₩280,258 | ₩255,835 | ₩279,857 | +8.88% | 7.6만 |
|---|
| 2026.03.17 | ₩251,631 | ₩261,240 | ₩243,664 | ₩251,031 | -0.24% | 5.4만 |
|---|
| 2026.03.16 | ₩235,617 | ₩261,040 | ₩224,807 | ₩251,831 | +6.88% | 9.4만 |
|---|
| 2026.03.13 | ₩236,217 | ₩252,632 | ₩219,302 | ₩249,229 | +5.51% | 9.3만 |
|---|
| 2026.03.12 | ₩227,409 | ₩246,026 | ₩222,004 | ₩242,423 | +6.60% | 10.3만 |
|---|
| 2026.03.11 | ₩220,603 | ₩228,410 | ₩205,189 | ₩218,000 | -1.18% | 8.8만 |
|---|
| 2026.03.10 | ₩211,194 | ₩223,806 | ₩204,588 | ₩222,204 | +5.21% | 11.4만 |
|---|
| 2026.03.09 | ₩238,019 | ₩253,233 | ₩214,397 | ₩215,798 | -9.34% | 14.5만 |
|---|
| 2026.03.06 | ₩237,418 | ₩237,418 | ₩202,987 | ₩227,409 | -4.22% | 20.2만 |
|---|
| 2026.03.05 | ₩228,810 | ₩257,837 | ₩220,803 | ₩220,803 | -3.50% | 16.8만 |
|---|
| 2026.03.04 | ₩229,411 | ₩238,419 | ₩216,099 | ₩220,403 | -3.93% | 10.8만 |
|---|
| 2026.03.03 | ₩234,415 | ₩255,635 | ₩226,608 | ₩237,418 | +1.28% | 9.3만 |
|---|
| 2026.03.02 | ₩247,227 | ₩247,427 | ₩220,803 | ₩222,004 | -10.20% | 12.9만 |
|---|
| 2026.02.27 | ₩214,597 | ₩247,167 | ₩212,595 | ₩225,407 | +5.04% | 15.2만 |
|---|
| 2026.02.26 | ₩187,572 | ₩206,590 | ₩166,153 | ₩198,583 | +5.87% | 21만 |
|---|
| 2026.02.25 | ₩224,606 | ₩234,215 | ₩205,789 | ₩209,192 | -6.86% | 10.9만 |
|---|
| 2026.02.24 | ₩255,835 | ₩260,740 | ₩228,710 | ₩234,415 | -8.37% | 12.2만 |
|---|
| 2026.02.23 | ₩265,044 | ₩268,347 | ₩242,823 | ₩250,831 | -5.36% | 11.8만 |
|---|
| 2026.02.20 | ₩231,513 | ₩256,536 | ₩221,644 | ₩250,831 | +8.34% | 13.2만 |
|---|
| 2026.02.19 | ₩239,220 | ₩244,625 | ₩218,801 | ₩221,203 | -7.53% | 13.4만 |
|---|
| 2026.02.18 | ₩241,022 | ₩256,336 | ₩214,797 | ₩229,411 | -4.82% | 12.4만 |
|---|
| 2026.02.17 | ₩232,414 | ₩259,839 | ₩228,010 | ₩245,826 | +5.77% | 10.6만 |
|---|
| 2026.02.13 | ₩232,814 | ₩249,730 | ₩208,592 | ₩218,661 | -6.08% | 12.4만 |
|---|
| 2026.02.12 | ₩222,204 | ₩248,929 | ₩219,402 | ₩241,022 | +8.47% | 15.2만 |
|---|
| 2026.02.11 | ₩200,985 | ₩240,821 | ₩200,184 | ₩222,004 | +10.46% | 18.1만 |
|---|
| 2026.02.10 | ₩201,185 | ₩206,930 | ₩187,392 | ₩206,590 | +2.69% | 12.1만 |
|---|
| 2026.02.09 | ₩209,593 | ₩216,199 | ₩190,175 | ₩192,177 | -8.31% | 16.9만 |
|---|
| 2026.02.06 | ₩314,089 | ₩317,292 | ₩192,777 | ₩202,786 | -35.44% | 24.5만 |
|---|
| 2026.02.05 | ₩289,466 | ₩350,322 | ₩279,457 | ₩344,316 | +18.95% | 19.8만 |
|---|
| 2026.02.04 | ₩240,421 | ₩295,672 | ₩239,820 | ₩265,844 | +10.57% | 18.8만 |
|---|
| 2026.02.03 | ₩234,415 | ₩265,644 | ₩234,415 | ₩238,219 | +1.62% | 19.8만 |
|---|
| 2026.02.02 | ₩236,017 | ₩269,448 | ₩234,856 | ₩248,428 | +5.26% | 22.8만 |
|---|
| 2026.01.30 | ₩212,395 | ₩251,932 | ₩210,193 | ₩242,623 | +14.23% | 21.4만 |
|---|
| 2026.01.29 | ₩187,973 | ₩217,800 | ₩180,966 | ₩206,990 | +10.12% | 22.8만 |
|---|
| 2026.01.28 | ₩184,369 | ₩188,573 | ₩171,337 | ₩182,448 | -1.04% | 26.2만 |
|---|
| 2026.01.27 | ₩185,170 | ₩201,385 | ₩181,767 | ₩186,952 | +0.96% | 21.3만 |
|---|
| 2026.01.26 | ₩176,562 | ₩206,390 | ₩170,957 | ₩202,186 | +14.51% | 20.2만 |
|---|
| 2026.01.23 | ₩161,348 | ₩180,966 | ₩158,746 | ₩176,362 | +9.31% | 18.4만 |
|---|
| 2026.01.22 | ₩167,754 | ₩177,163 | ₩153,741 | ₩156,344 | -6.80% | 38.7만 |
|---|
| 2026.01.21 | ₩156,344 | ₩190,675 | ₩149,938 | ₩174,961 | +11.91% | 46.2만 |
|---|
| 2026.01.20 | ₩156,944 | ₩174,060 | ₩148,737 | ₩163,150 | +3.95% | 43.9만 |
|---|
| 2026.01.16 | ₩142,131 | ₩150,538 | ₩131,921 | ₩144,733 | +1.83% | 50.5만 |
|---|
| 2026.01.15 | ₩131,121 | ₩146,435 | ₩122,913 | ₩146,134 | +11.45% | 42.3만 |
|---|
| 2026.01.14 | ₩151,539 | ₩161,148 | ₩133,823 | ₩134,323 | -11.36% | 36.8만 |
|---|
| 2026.01.13 | ₩144,333 | ₩157,545 | ₩138,527 | ₩147,536 | +2.22% | 36만 |
|---|
| 2026.01.12 | ₩156,344 | ₩162,149 | ₩148,036 | ₩148,336 | -5.12% | 24.1만 |
|---|
| 2026.01.09 | ₩139,128 | ₩156,244 | ₩126,316 | ₩155,743 | +11.94% | 39.9만 |
|---|
| 2026.01.08 | ₩139,328 | ₩150,158 | ₩133,723 | ₩144,333 | +3.59% | 48.4만 |
|---|
| 2026.01.07 | ₩128,418 | ₩137,326 | ₩120,511 | ₩136,325 | +6.16% | 36.6만 |
|---|
| 2026.01.06 | ₩133,523 | ₩144,533 | ₩126,917 | ₩127,918 | -4.20% | 35.4만 |
|---|
| 2026.01.05 | ₩156,744 | ₩166,553 | ₩125,716 | ₩133,523 | -14.81% | 53.9만 |
|---|
| 2026.01.02 | ₩180,166 | ₩201,185 | ₩158,946 | ₩162,549 | -9.78% | 38.9만 |
|---|
| 2025.12.31 | ₩189,774 | ₩192,777 | ₩173,259 | ₩191,176 | +0.74% | 28.7만 |
|---|
| 2025.12.30 | ₩186,371 | ₩193,578 | ₩172,358 | ₩190,375 | +2.15% | 26.2만 |
|---|
| 2025.12.29 | ₩206,390 | ₩209,593 | ₩182,167 | ₩191,776 | -7.08% | 29.6만 |
|---|
| 2025.12.26 | ₩177,563 | ₩212,796 | ₩177,563 | ₩205,989 | +16.01% | 28.7만 |
|---|
| 2025.12.24 | ₩154,142 | ₩184,550 | ₩154,142 | ₩177,563 | +15.19% | 35만 |
|---|
| 2025.12.23 | ₩148,537 | ₩164,351 | ₩137,727 | ₩160,548 | +8.09% | 56.5만 |
|---|
| 2025.12.22 | ₩209,993 | ₩211,795 | ₩132,522 | ₩135,324 | -35.56% | 72.7만 |
|---|
| 2025.12.19 | ₩255,235 | ₩259,438 | ₩220,202 | ₩224,807 | -11.92% | 17.7만 |
|---|
| 2025.12.18 | ₩264,443 | ₩283,541 | ₩244,124 | ₩267,246 | +1.06% | 22.2만 |
|---|
| 2025.12.17 | ₩247,227 | ₩294,270 | ₩223,606 | ₩294,270 | +19.03% | 20.3만 |
|---|
| 2025.12.16 | ₩300,076 | ₩300,576 | ₩257,437 | ₩259,639 | -13.48% | 14.4만 |
|---|
| 2025.12.15 | ₩251,831 | ₩308,283 | ₩248,028 | ₩305,281 | +21.22% | 16.1만 |
|---|
| 2025.12.12 | ₩235,617 | ₩272,250 | ₩224,807 | ₩258,037 | +9.52% | 18.3만 |
|---|
| 2025.12.11 | ₩244,425 | ₩272,450 | ₩219,802 | ₩226,808 | -7.21% | 22.5만 |
|---|
| 2025.12.10 | ₩231,012 | ₩252,232 | ₩223,205 | ₩250,630 | +8.49% | 18.2만 |
|---|
| 2025.12.09 | ₩233,815 | ₩245,586 | ₩220,202 | ₩226,808 | -3.00% | 13.6만 |
|---|
| 2025.12.08 | ₩235,817 | ₩258,798 | ₩212,595 | ₩225,407 | -4.41% | 28.8만 |
|---|
| 2025.12.05 | ₩227,009 | ₩263,342 | ₩222,404 | ₩251,631 | +10.85% | 26.4만 |
|---|
| 2025.12.04 | ₩316,691 | ₩327,101 | ₩221,564 | ₩225,607 | -28.76% | 31.1만 |
|---|
| 2025.12.03 | ₩397,565 | ₩417,744 | ₩310,686 | ₩318,192 | -19.96% | 16만 |
|---|
| 2025.12.02 | ₩452,416 | ₩455,819 | ₩396,364 | ₩412,980 | -8.72% | 8.6만 |
|---|
| 2025.12.01 | ₩438,003 | ₩464,227 | ₩430,215 | ₩459,422 | +4.89% | 6.5만 |
|---|
| 2025.11.28 | ₩411,378 | ₩432,197 | ₩405,373 | ₩415,182 | +0.92% | 2.9만 |
|---|
| 2025.11.26 | ₩412,980 | ₩442,006 | ₩407,074 | ₩424,991 | +2.91% | 6.9만 |
|---|
| 2025.11.25 | ₩427,193 | ₩456,820 | ₩410,577 | ₩420,987 | -1.45% | 12.1만 |
|---|
| 2025.11.24 | ₩543,700 | ₩544,500 | ₩392,561 | ₩405,973 | -25.33% | 16.4만 |
|---|
| 2025.11.21 | ₩545,902 | ₩646,194 | ₩533,691 | ₩549,705 | +0.70% | 15.7만 |
|---|
| 2025.11.20 | ₩417,384 | ₩551,307 | ₩390,359 | ₩544,901 | +30.55% | 20.7만 |
|---|
| 2025.11.19 | ₩443,808 | ₩458,421 | ₩397,565 | ₩436,601 | -1.62% | 14.2만 |
|---|
| 2025.11.18 | ₩494,855 | ₩502,462 | ₩438,803 | ₩458,021 | -7.44% | 12.7만 |
|---|
| 2025.11.17 | ₩446,410 | ₩487,248 | ₩424,190 | ₩462,425 | +3.59% | 13만 |
|---|
| 2025.11.14 | ₩512,071 | ₩518,076 | ₩382,552 | ₩435,000 | -15.05% | 30만 |
|---|
| 2025.11.13 | ₩392,561 | ₩456,820 | ₩386,355 | ₩445,309 | +13.44% | 19.6만 |
|---|
| 2025.11.12 | ₩308,684 | ₩367,938 | ₩296,352 | ₩362,133 | +17.32% | 13.5만 |
|---|
| 2025.11.11 | ₩312,287 | ₩328,702 | ₩287,264 | ₩307,282 | -1.60% | 30.4만 |
|---|
| 2025.11.10 | ₩285,663 | ₩318,293 | ₩255,635 | ₩300,476 | +5.19% | 45.9만 |
|---|
| 2025.11.07 | ₩346,218 | ₩369,339 | ₩293,870 | ₩298,074 | -13.91% | 34.8만 |
|---|
| 2025.11.06 | ₩287,865 | ₩329,503 | ₩284,261 | ₩324,298 | +12.66% | 31.6만 |
|---|
| 2025.11.05 | ₩288,866 | ₩314,689 | ₩266,445 | ₩278,856 | -3.47% | 21.1만 |
|---|
| 2025.11.04 | ₩286,663 | ₩310,285 | ₩263,042 | ₩304,680 | +6.28% | 31.2만 |
|---|
| 2025.11.03 | ₩203,587 | ₩267,045 | ₩203,587 | ₩254,634 | +25.07% | 24.3만 |
|---|
| 2025.10.31 | ₩226,608 | ₩235,216 | ₩205,589 | ₩210,193 | -7.24% | 21.3만 |
|---|
| 2025.10.30 | ₩267,446 | ₩275,854 | ₩212,675 | ₩223,205 | -16.54% | 38.4만 |
|---|
| 2025.10.29 | ₩285,062 | ₩290,867 | ₩243,023 | ₩250,630 | -12.08% | 37.2만 |
|---|
| 2025.10.28 | ₩246,026 | ₩292,889 | ₩227,229 | ₩290,667 | +18.14% | 46.9만 |
|---|
| 2025.10.27 | ₩266,045 | ₩279,257 | ₩209,172 | ₩247,427 | -7.00% | 63.5만 |
|---|
| 2025.10.24 | ₩280,258 | ₩297,173 | ₩237,839 | ₩288,465 | +2.93% | 75.3만 |
|---|
| 2025.10.23 | ₩277,655 | ₩369,740 | ₩247,688 | ₩323,297 | +16.44% | 71.8만 |
|---|
| 2025.10.22 | ₩388,958 | ₩469,832 | ₩364,135 | ₩449,413 | +15.54% | 24.1만 |
|---|
| 2025.10.21 | ₩319,894 | ₩364,655 | ₩313,688 | ₩343,916 | +7.51% | 20만 |
|---|
| 2025.10.20 | ₩239,620 | ₩318,092 | ₩237,018 | ₩306,882 | +28.07% | 17.1만 |
|---|
| 2025.10.17 | ₩253,833 | ₩280,258 | ₩241,822 | ₩255,635 | +0.71% | 31.1만 |
|---|
| 2025.10.16 | ₩194,779 | ₩237,418 | ₩191,376 | ₩230,011 | +18.09% | 38.3만 |
|---|
| 2025.10.15 | ₩176,963 | ₩227,609 | ₩175,561 | ₩193,438 | +9.31% | 43.3만 |
|---|
| 2025.10.14 | ₩240,821 | ₩267,246 | ₩184,570 | ₩210,193 | -12.72% | 21.5만 |
|---|
| 2025.10.13 | ₩406,974 | ₩446,811 | ₩205,189 | ₩236,818 | -41.81% | 19.1만 |
|---|
| 2025.10.10 | ₩387,756 | ₩452,056 | ₩380,350 | ₩441,806 | +13.94% | 11.7만 |
|---|