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 | ₩29,306 | ₩26,444 | ₩28,288 | +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 | ₩26,170 | ₩24,809 | ₩25,025 | +0.01% | 10만 |
| 2026.10.02 | ₩21,486 | ₩24,649 | ₩21,353 | ₩24,649 | +14.72% | 20.1만 |
| 2026.10.01 | ₩22,220 | ₩22,887 | ₩21,633 | ₩22,380 | +0.72% | 20만 |
| 2026.09.30 | ₩22,887 | ₩22,927 | ₩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 | ₩20,258 | ₩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 | ₩20,258 | ₩20,432 | -10.05% | 37.7만 |
|---|
| 2026.09.23 | ₩17,523 | ₩22,273 | ₩17,336 | ₩22,220 | +26.81% | 35.9만 |
|---|
| 2026.09.22 | ₩20,258 | ₩21,219 | ₩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 | ₩19,684 | ₩22,967 | ₩19,484 | ₩21,646 | +9.97% | 33.2만 |
|---|
| 2026.09.17 | ₩23,007 | ₩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 | ₩23,034 | ₩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 | ₩22,304 | ₩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 | ₩23,094 | ₩21,219 | ₩22,554 | +1.50% | 44만 |
|---|
| 2026.09.08 | ₩23,354 | ₩23,822 | ₩20,499 | ₩23,088 | -1.14% | 55.4만 |
|---|
| 2026.09.04 | ₩26,357 | ₩27,358 | ₩26,024 | ₩26,824 | +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 | ₩27,825 | ₩26,357 | ₩27,358 | 0.00% | 33.8만 |
|---|
| 2026.08.31 | ₩27,024 | ₩27,291 | ₩25,089 | ₩25,523 | -5.56% | 28.1만 |
|---|
| 2026.08.28 | ₩24,622 | ₩27,091 | ₩24,289 | ₩26,224 | +6.50% | 39만 |
|---|
| 2026.08.27 | ₩24,022 | ₩24,389 | ₩22,587 | ₩23,888 | -0.56% | 71.6만 |
|---|
| 2026.08.26 | ₩22,420 | ₩25,123 | ₩21,720 | ₩25,023 | +11.61% | 98.3만 |
|---|
| 2026.08.25 | ₩21,953 | ₩22,781 | ₩20,685 | ₩21,019 | -4.26% | 50.8만 |
|---|
| 2026.08.24 | ₩20,685 | ₩22,721 | ₩20,352 | ₩22,687 | +9.68% | 47.7만 |
|---|
| 2026.08.21 | ₩22,620 | ₩22,754 | ₩19,351 | ₩19,484 | -13.86% | 92.3만 |
|---|
| 2026.08.20 | ₩22,487 | ₩24,355 | ₩22,020 | ₩23,421 | +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 | ₩19,684 | ₩21,886 | +2.02% | 106.2만 |
|---|
| 2026.08.17 | ₩19,551 | ₩20,552 | ₩18,583 | ₩19,484 | -0.34% | 73.4만 |
|---|
| 2026.08.14 | ₩19,818 | ₩20,218 | ₩18,383 | ₩18,884 | -4.71% | 108.3만 |
|---|
| 2026.08.13 | ₩20,152 | ₩20,218 | ₩17,849 | ₩19,484 | -3.31% | 87.6만 |
|---|
| 2026.08.12 | ₩19,718 | ₩21,152 | ₩19,284 | ₩19,684 | -0.17% | 85.2만 |
|---|
| 2026.08.11 | ₩20,785 | ₩21,786 | ₩20,252 | ₩20,886 | +0.48% | 73.6만 |
|---|
| 2026.08.10 | ₩20,485 | ₩21,219 | ₩19,651 | ₩20,952 | +2.28% | 73.7만 |
|---|
| 2026.08.07 | ₩22,354 | ₩22,821 | ₩19,551 | ₩19,885 | -11.04% | 103.2만 |
|---|
| 2026.08.06 | ₩25,056 | ₩25,089 | ₩21,019 | ₩23,088 | -7.86% | 176.4만 |
|---|
| 2026.08.05 | ₩19,217 | ₩19,951 | ₩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 | ₩29,493 | ₩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 | ₩35,365 | ₩35,832 | ₩29,060 | ₩29,760 | -15.85% | 60.9만 |
|---|
| 2026.07.29 | ₩34,231 | ₩38,735 | ₩33,931 | ₩38,435 | +12.28% | 68.5만 |
|---|
| 2026.07.28 | ₩30,027 | ₩34,031 | ₩29,527 | ₩32,896 | +9.56% | 93.4만 |
|---|
| 2026.07.27 | ₩36,700 | ₩37,767 | ₩27,825 | ₩27,899 | -23.98% | 169.9만 |
|---|
| 2026.07.24 | ₩42,839 | ₩46,942 | ₩42,772 | ₩46,776 | +9.19% | 21.5만 |
|---|
| 2026.07.23 | ₩43,172 | ₩43,439 | ₩38,902 | ₩42,505 | -1.55% | 32.5만 |
|---|
| 2026.07.22 | ₩40,837 | ₩41,704 | ₩38,702 | ₩41,304 | +1.14% | 28.6만 |
|---|
| 2026.07.21 | ₩43,039 | ₩43,706 | ₩38,368 | ₩39,502 | -8.22% | 26.8만 |
|---|
| 2026.07.20 | ₩43,706 | ₩45,408 | ₩40,904 | ₩45,241 | +3.51% | 19.6만 |
|---|
| 2026.07.17 | ₩47,043 | ₩49,044 | ₩41,871 | ₩45,441 | -3.40% | 33.8만 |
|---|
| 2026.07.16 | ₩40,103 | ₩44,874 | ₩39,936 | ₩44,440 | +10.82% | 30.6만 |
|---|
| 2026.07.15 | ₩36,233 | ₩40,303 | ₩34,565 | ₩38,702 | +6.81% | 38.5만 |
|---|
| 2026.07.14 | ₩36,366 | ₩37,501 | ₩35,098 | ₩36,233 | -0.37% | 32만 |
|---|
| 2026.07.13 | ₩34,031 | ₩37,934 | ₩34,031 | ₩37,501 | +10.20% | 30.8만 |
|---|
| 2026.07.10 | ₩29,160 | ₩33,263 | ₩28,559 | ₩32,896 | +12.81% | 52.6만 |
|---|
| 2026.07.09 | ₩31,162 | ₩31,862 | ₩28,893 | ₩29,827 | -4.28% | 78.6만 |
|---|
| 2026.07.08 | ₩31,762 | ₩32,963 | ₩29,226 | ₩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 | ₩24,989 | ₩27,225 | -2.39% | 37.1만 |
|---|
| 2026.07.02 | ₩25,556 | ₩28,693 | ₩23,822 | ₩28,025 | +9.66% | 72.5만 |
|---|
| 2026.07.01 | ₩26,290 | ₩27,492 | ₩24,322 | ₩26,491 | +0.76% | 130만 |
|---|
| 2026.06.30 | ₩26,691 | ₩27,145 | ₩24,008 | ₩25,556 | -4.25% | 137.6만 |
|---|
| 2026.06.29 | ₩27,758 | ₩29,393 | ₩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 | ₩27,291 | ₩31,896 | ₩26,524 | ₩31,162 | +14.18% | 100.1만 |
|---|
| 2026.06.24 | ₩25,757 | ₩29,760 | ₩25,757 | ₩28,626 | +11.14% | 107.5만 |
|---|
| 2026.06.23 | ₩26,557 | ₩26,891 | ₩21,152 | ₩24,622 | -7.29% | 142.5만 |
|---|
| 2026.06.22 | ₩25,623 | ₩27,792 | ₩23,428 | ₩25,823 | +0.78% | 94만 |
|---|
| 2026.06.18 | ₩28,292 | ₩31,028 | ₩25,390 | ₩25,490 | -9.91% | 96.9만 |
|---|
| 2026.06.17 | ₩27,358 | ₩30,294 | ₩26,457 | ₩30,161 | +10.24% | 87.4만 |
|---|
| 2026.06.16 | ₩24,622 | ₩27,959 | ₩23,955 | ₩27,758 | +12.74% | 116만 |
|---|
| 2026.06.15 | ₩27,325 | ₩27,325 | ₩21,353 | ₩23,621 | -13.55% | 224.4만 |
|---|
| 2026.06.12 | ₩30,828 | ₩32,896 | ₩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 | ₩31,962 | ₩32,496 | ₩28,092 | ₩32,162 | +0.63% | 130.1만 |
|---|
| 2026.06.09 | ₩27,091 | ₩33,897 | ₩25,023 | ₩31,428 | +16.01% | 155.7만 |
|---|
| 2026.06.08 | ₩29,560 | ₩31,562 | ₩24,355 | ₩26,691 | -9.71% | 139.6만 |
|---|
| 2026.06.05 | ₩26,958 | ₩33,097 | ₩26,958 | ₩32,162 | +19.31% | 179.7만 |
|---|
| 2026.06.04 | ₩26,424 | ₩27,358 | ₩23,054 | ₩25,156 | -4.80% | 164.7만 |
|---|
| 2026.06.03 | ₩22,620 | ₩25,690 | ₩21,886 | ₩25,556 | +12.98% | 127.1만 |
|---|
| 2026.06.02 | ₩23,021 | ₩23,481 | ₩19,851 | ₩21,953 | -4.64% | 130.3만 |
|---|
| 2026.06.01 | ₩23,688 | ₩25,156 | ₩20,485 | ₩23,154 | -2.25% | 158.6만 |
|---|
| 2026.05.29 | ₩23,755 | ₩26,024 | ₩21,820 | ₩21,820 | -8.15% | 115.8만 |
|---|
| 2026.05.28 | ₩26,557 | ₩27,625 | ₩21,553 | ₩22,821 | -14.07% | 159.6만 |
|---|
| 2026.05.27 | ₩27,291 | ₩30,221 | ₩25,790 | ₩26,824 | -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 | ₩18,176 | ₩23,421 | -26.42% | 546.5만 |
|---|
| 2026.05.21 | ₩73,867 | ₩76,703 | ₩32,796 | ₩33,630 | -54.47% | 247.6만 |
|---|
| 2026.05.20 | ₩109,032 | ₩112,502 | ₩98,756 | ₩100,958 | -7.41% | 9.9만 |
|---|
| 2026.05.19 | ₩109,833 | ₩119,842 | ₩104,094 | ₩114,770 | +4.50% | 12.5만 |
|---|
| 2026.05.18 | ₩95,820 | ₩111,834 | ₩95,520 | ₩105,095 | +9.68% | 15만 |
|---|
| 2026.05.15 | ₩88,213 | ₩94,219 | ₩86,678 | ₩93,418 | +5.90% | 17.2만 |
|---|
| 2026.05.14 | ₩89,881 | ₩94,085 | ₩77,470 | ₩80,473 | -10.47% | 16.2만 |
|---|
| 2026.05.13 | ₩79,005 | ₩91,283 | ₩79,005 | ₩85,944 | +8.78% | 19만 |
|---|
| 2026.05.12 | ₩79,405 | ₩88,347 | ₩70,731 | ₩79,338 | -0.08% | 51.2만 |
|---|
| 2026.05.11 | ₩82,675 | ₩85,411 | ₩64,792 | ₩70,397 | -14.85% | 17.7만 |
|---|
| 2026.05.08 | ₩82,074 | ₩89,414 | ₩79,539 | ₩80,139 | -2.36% | 11.9만 |
|---|
| 2026.05.07 | ₩78,271 | ₩86,011 | ₩74,668 | ₩84,543 | +8.01% | 26.6만 |
|---|
| 2026.05.06 | ₩89,815 | ₩91,950 | ₩71,798 | ₩73,934 | -17.68% | 29만 |
|---|
| 2026.05.05 | ₩94,018 | ₩104,761 | ₩91,950 | ₩94,352 | +0.35% | 8.3만 |
|---|
| 2026.05.04 | ₩104,027 | ₩107,297 | ₩91,803 | ₩99,023 | -4.81% | 16.5만 |
|---|
| 2026.05.01 | ₩107,364 | ₩113,503 | ₩102,159 | ₩103,694 | -3.42% | 13.8만 |
|---|
| 2026.04.30 | ₩136,590 | ₩136,724 | ₩105,362 | ₩106,696 | -21.89% | 22.7만 |
|---|
| 2026.04.29 | ₩135,789 | ₩154,873 | ₩135,256 | ₩135,656 | -0.10% | 12.9만 |
|---|
| 2026.04.28 | ₩137,257 | ₩146,132 | ₩135,089 | ₩139,993 | +1.99% | 14만 |
|---|
| 2026.04.27 | ₩140,127 | ₩143,163 | ₩127,115 | ₩130,785 | -6.67% | 15.2만 |
|---|
| 2026.04.24 | ₩119,575 | ₩142,863 | ₩118,908 | ₩136,123 | +13.84% | 18.6만 |
|---|
| 2026.04.23 | ₩111,100 | ₩127,449 | ₩106,696 | ₩124,746 | +12.28% | 22.3만 |
|---|
| 2026.04.22 | ₩109,165 | ₩111,768 | ₩100,091 | ₩106,296 | -2.63% | 29.1만 |
|---|
| 2026.04.21 | ₩101,959 | ₩116,772 | ₩101,825 | ₩115,504 | +13.29% | 23.1만 |
|---|
| 2026.04.20 | ₩111,367 | ₩113,836 | ₩101,025 | ₩103,093 | -7.43% | 26.6만 |
|---|
| 2026.04.17 | ₩101,158 | ₩106,296 | ₩95,720 | ₩103,293 | +2.11% | 27.6만 |
|---|
| 2026.04.16 | ₩99,223 | ₩120,109 | ₩95,086 | ₩104,628 | +5.45% | 63.4만 |
|---|
| 2026.04.15 | ₩167,351 | ₩186,235 | ₩107,764 | ₩112,702 | -32.66% | 61.4만 |
|---|
| 2026.04.14 | ₩277,784 | ₩277,784 | ₩202,984 | ₩205,252 | -26.11% | 13.8만 |
|---|
| 2026.04.13 | ₩331,166 | ₩339,173 | ₩297,602 | ₩305,209 | -7.84% | 3.4만 |
|---|
| 2026.04.10 | ₩334,903 | ₩334,903 | ₩297,469 | ₩322,425 | -3.73% | 4.6만 |
|---|
| 2026.04.09 | ₩316,686 | ₩346,046 | ₩309,413 | ₩341,375 | +7.80% | 3.9만 |
|---|
| 2026.04.08 | ₩276,717 | ₩335,170 | ₩273,581 | ₩309,747 | +11.94% | 6.5만 |
|---|
| 2026.04.07 | ₩348,115 | ₩370,802 | ₩343,838 | ₩357,296 | +2.64% | 3.9만 |
|---|
| 2026.04.06 | ₩334,836 | ₩350,650 | ₩311,615 | ₩335,757 | +0.28% | 1.5만 |
|---|
| 2026.04.02 | ₩392,889 | ₩395,691 | ₩322,752 | ₩329,231 | -16.20% | 5.4만 |
|---|
| 2026.04.01 | ₩306,510 | ₩362,528 | ₩304,409 | ₩360,793 | +17.71% | 4.5만 |
|---|
| 2026.03.31 | ₩400,762 | ₩411,472 | ₩325,494 | ₩327,630 | -18.25% | 6.1만 |
|---|
| 2026.03.30 | ₩381,879 | ₩436,048 | ₩376,140 | ₩424,184 | +11.08% | 2.9만 |
|---|
| 2026.03.27 | ₩347,314 | ₩383,013 | ₩343,778 | ₩373,471 | +7.53% | 2.6만 |
|---|
| 2026.03.26 | ₩301,139 | ₩341,976 | ₩301,139 | ₩339,640 | +12.79% | 2.6만 |
|---|
| 2026.03.25 | ₩280,921 | ₩296,602 | ₩265,507 | ₩286,566 | +2.01% | 3.8만 |
|---|
| 2026.03.24 | ₩289,295 | ₩312,149 | ₩284,057 | ₩295,601 | +2.18% | 3.3만 |
|---|
| 2026.03.23 | ₩301,406 | ₩310,881 | ₩277,051 | ₩278,465 | -7.61% | 3.1만 |
|---|
| 2026.03.20 | ₩294,867 | ₩323,092 | ₩293,465 | ₩304,475 | +3.26% | 6.2만 |
|---|
| 2026.03.19 | ₩297,869 | ₩317,887 | ₩283,456 | ₩293,465 | -1.48% | 9.3만 |
|---|
| 2026.03.18 | ₩257,032 | ₩280,253 | ₩255,831 | ₩279,853 | +8.88% | 7.6만 |
|---|
| 2026.03.17 | ₩251,628 | ₩261,236 | ₩243,660 | ₩251,027 | -0.24% | 5.4만 |
|---|
| 2026.03.16 | ₩235,613 | ₩261,036 | ₩224,803 | ₩251,828 | +6.88% | 9.4만 |
|---|
| 2026.03.13 | ₩236,214 | ₩252,628 | ₩219,298 | ₩249,225 | +5.51% | 9.3만 |
|---|
| 2026.03.12 | ₩227,406 | ₩246,022 | ₩222,001 | ₩242,419 | +6.60% | 10.3만 |
|---|
| 2026.03.11 | ₩220,599 | ₩228,407 | ₩205,186 | ₩217,997 | -1.18% | 8.8만 |
|---|
| 2026.03.10 | ₩211,191 | ₩223,802 | ₩204,585 | ₩222,201 | +5.21% | 11.4만 |
|---|
| 2026.03.09 | ₩238,015 | ₩253,229 | ₩214,394 | ₩215,795 | -9.34% | 14.5만 |
|---|
| 2026.03.06 | ₩237,415 | ₩237,415 | ₩202,984 | ₩227,406 | -4.22% | 20.2만 |
|---|
| 2026.03.05 | ₩228,807 | ₩257,833 | ₩220,800 | ₩220,800 | -3.50% | 16.8만 |
|---|
| 2026.03.04 | ₩229,407 | ₩238,416 | ₩216,095 | ₩220,399 | -3.93% | 10.8만 |
|---|
| 2026.03.03 | ₩234,412 | ₩255,631 | ₩226,605 | ₩237,415 | +1.28% | 9.3만 |
|---|
| 2026.03.02 | ₩247,224 | ₩247,424 | ₩220,800 | ₩222,001 | -10.20% | 12.9만 |
|---|
| 2026.02.27 | ₩214,594 | ₩247,163 | ₩212,592 | ₩225,404 | +5.04% | 15.2만 |
|---|
| 2026.02.26 | ₩187,570 | ₩206,587 | ₩166,150 | ₩198,580 | +5.87% | 21만 |
|---|
| 2026.02.25 | ₩224,603 | ₩234,212 | ₩205,786 | ₩209,189 | -6.86% | 10.9만 |
|---|
| 2026.02.24 | ₩255,831 | ₩260,736 | ₩228,707 | ₩234,412 | -8.37% | 12.2만 |
|---|
| 2026.02.23 | ₩265,040 | ₩268,343 | ₩242,820 | ₩250,827 | -5.36% | 11.8만 |
|---|
| 2026.02.20 | ₩231,509 | ₩256,532 | ₩221,640 | ₩250,827 | +8.34% | 13.2만 |
|---|
| 2026.02.19 | ₩239,216 | ₩244,621 | ₩218,798 | ₩221,200 | -7.53% | 13.4만 |
|---|
| 2026.02.18 | ₩241,018 | ₩256,332 | ₩214,794 | ₩229,407 | -4.82% | 12.4만 |
|---|
| 2026.02.17 | ₩232,410 | ₩259,835 | ₩228,006 | ₩245,822 | +5.77% | 10.6만 |
|---|
| 2026.02.13 | ₩232,810 | ₩249,726 | ₩208,589 | ₩218,658 | -6.08% | 12.4만 |
|---|
| 2026.02.12 | ₩222,201 | ₩248,925 | ₩219,398 | ₩241,018 | +8.47% | 15.2만 |
|---|
| 2026.02.11 | ₩200,982 | ₩240,818 | ₩200,181 | ₩222,001 | +10.46% | 18.1만 |
|---|
| 2026.02.10 | ₩201,182 | ₩206,927 | ₩187,389 | ₩206,587 | +2.69% | 12.1만 |
|---|
| 2026.02.09 | ₩209,590 | ₩216,195 | ₩190,172 | ₩192,174 | -8.31% | 16.9만 |
|---|
| 2026.02.06 | ₩314,084 | ₩317,287 | ₩192,774 | ₩202,783 | -35.44% | 24.5만 |
|---|
| 2026.02.05 | ₩289,462 | ₩350,317 | ₩279,453 | ₩344,311 | +18.95% | 19.8만 |
|---|
| 2026.02.04 | ₩240,417 | ₩295,667 | ₩239,817 | ₩265,840 | +10.57% | 18.8만 |
|---|
| 2026.02.03 | ₩234,412 | ₩265,640 | ₩234,412 | ₩238,215 | +1.62% | 19.8만 |
|---|
| 2026.02.02 | ₩236,013 | ₩269,444 | ₩234,852 | ₩248,425 | +5.26% | 22.8만 |
|---|
| 2026.01.30 | ₩212,392 | ₩251,928 | ₩210,190 | ₩242,619 | +14.23% | 21.4만 |
|---|
| 2026.01.29 | ₩187,970 | ₩217,797 | ₩180,964 | ₩206,987 | +10.12% | 22.8만 |
|---|
| 2026.01.28 | ₩184,367 | ₩188,571 | ₩171,335 | ₩182,445 | -1.04% | 26.2만 |
|---|
| 2026.01.27 | ₩185,167 | ₩201,382 | ₩181,764 | ₩186,949 | +0.96% | 21.3만 |
|---|
| 2026.01.26 | ₩176,560 | ₩206,387 | ₩170,955 | ₩202,183 | +14.51% | 20.2만 |
|---|
| 2026.01.23 | ₩161,346 | ₩180,964 | ₩158,744 | ₩176,359 | +9.31% | 18.4만 |
|---|
| 2026.01.22 | ₩167,752 | ₩177,160 | ₩153,739 | ₩156,341 | -6.80% | 38.7만 |
|---|
| 2026.01.21 | ₩156,341 | ₩190,672 | ₩149,936 | ₩174,958 | +11.91% | 46.2만 |
|---|
| 2026.01.20 | ₩156,942 | ₩174,057 | ₩148,734 | ₩163,148 | +3.95% | 43.9만 |
|---|
| 2026.01.16 | ₩142,129 | ₩150,536 | ₩131,919 | ₩144,731 | +1.83% | 50.5만 |
|---|
| 2026.01.15 | ₩131,119 | ₩146,432 | ₩122,911 | ₩146,132 | +11.45% | 42.3만 |
|---|
| 2026.01.14 | ₩151,537 | ₩161,146 | ₩133,821 | ₩134,321 | -11.36% | 36.8만 |
|---|
| 2026.01.13 | ₩144,331 | ₩157,542 | ₩138,525 | ₩147,533 | +2.22% | 36만 |
|---|
| 2026.01.12 | ₩156,341 | ₩162,147 | ₩148,034 | ₩148,334 | -5.12% | 24.1만 |
|---|
| 2026.01.09 | ₩139,126 | ₩156,241 | ₩126,314 | ₩155,741 | +11.94% | 39.9만 |
|---|
| 2026.01.08 | ₩139,326 | ₩150,156 | ₩133,721 | ₩144,331 | +3.59% | 48.4만 |
|---|
| 2026.01.07 | ₩128,416 | ₩137,324 | ₩120,509 | ₩136,323 | +6.16% | 36.6만 |
|---|
| 2026.01.06 | ₩133,521 | ₩144,531 | ₩126,915 | ₩127,916 | -4.20% | 35.4만 |
|---|
| 2026.01.05 | ₩156,742 | ₩166,551 | ₩125,714 | ₩133,521 | -14.81% | 53.9만 |
|---|
| 2026.01.02 | ₩180,163 | ₩201,182 | ₩158,944 | ₩162,547 | -9.78% | 38.9만 |
|---|
| 2025.12.31 | ₩189,772 | ₩192,774 | ₩173,257 | ₩191,173 | +0.74% | 28.7만 |
|---|
| 2025.12.30 | ₩186,369 | ₩193,575 | ₩172,356 | ₩190,372 | +2.15% | 26.2만 |
|---|
| 2025.12.29 | ₩206,387 | ₩209,590 | ₩182,165 | ₩191,773 | -7.08% | 29.6만 |
|---|
| 2025.12.26 | ₩177,561 | ₩212,792 | ₩177,561 | ₩205,986 | +16.01% | 28.7만 |
|---|
| 2025.12.24 | ₩154,139 | ₩184,547 | ₩154,139 | ₩177,561 | +15.19% | 35만 |
|---|
| 2025.12.23 | ₩148,534 | ₩164,349 | ₩137,725 | ₩160,545 | +8.09% | 56.5만 |
|---|
| 2025.12.22 | ₩209,990 | ₩211,791 | ₩132,520 | ₩135,322 | -35.56% | 72.7만 |
|---|
| 2025.12.19 | ₩255,231 | ₩259,435 | ₩220,199 | ₩224,803 | -11.92% | 17.7만 |
|---|
| 2025.12.18 | ₩264,439 | ₩283,536 | ₩244,121 | ₩267,242 | +1.06% | 22.2만 |
|---|
| 2025.12.17 | ₩247,224 | ₩294,266 | ₩223,602 | ₩294,266 | +19.03% | 20.3만 |
|---|
| 2025.12.16 | ₩300,071 | ₩300,572 | ₩257,433 | ₩259,635 | -13.48% | 14.4만 |
|---|
| 2025.12.15 | ₩251,828 | ₩308,279 | ₩248,024 | ₩305,276 | +21.22% | 16.1만 |
|---|
| 2025.12.12 | ₩235,613 | ₩272,246 | ₩224,803 | ₩258,033 | +9.52% | 18.3만 |
|---|
| 2025.12.11 | ₩244,421 | ₩272,446 | ₩219,799 | ₩226,805 | -7.21% | 22.5만 |
|---|
| 2025.12.10 | ₩231,009 | ₩252,228 | ₩223,202 | ₩250,627 | +8.49% | 18.2만 |
|---|
| 2025.12.09 | ₩233,811 | ₩245,582 | ₩220,199 | ₩226,805 | -3.00% | 13.6만 |
|---|
| 2025.12.08 | ₩235,813 | ₩258,794 | ₩212,592 | ₩225,404 | -4.41% | 28.8만 |
|---|
| 2025.12.05 | ₩227,005 | ₩263,338 | ₩222,401 | ₩251,628 | +10.85% | 26.4만 |
|---|
| 2025.12.04 | ₩316,686 | ₩327,096 | ₩221,560 | ₩225,604 | -28.76% | 31.1만 |
|---|
| 2025.12.03 | ₩397,559 | ₩417,738 | ₩310,681 | ₩318,188 | -19.96% | 16만 |
|---|
| 2025.12.02 | ₩452,409 | ₩455,812 | ₩396,358 | ₩412,973 | -8.72% | 8.6만 |
|---|
| 2025.12.01 | ₩437,996 | ₩464,220 | ₩430,209 | ₩459,415 | +4.89% | 6.5만 |
|---|
| 2025.11.28 | ₩411,372 | ₩432,191 | ₩405,367 | ₩415,175 | +0.92% | 2.9만 |
|---|
| 2025.11.26 | ₩412,973 | ₩442,000 | ₩407,068 | ₩424,984 | +2.91% | 6.9만 |
|---|
| 2025.11.25 | ₩427,186 | ₩456,813 | ₩410,571 | ₩420,981 | -1.45% | 12.1만 |
|---|
| 2025.11.24 | ₩543,692 | ₩544,492 | ₩392,555 | ₩405,967 | -25.33% | 16.4만 |
|---|
| 2025.11.21 | ₩545,894 | ₩646,184 | ₩533,683 | ₩549,697 | +0.70% | 15.7만 |
|---|
| 2025.11.20 | ₩417,377 | ₩551,298 | ₩390,353 | ₩544,893 | +30.55% | 20.7만 |
|---|
| 2025.11.19 | ₩443,801 | ₩458,414 | ₩397,559 | ₩436,595 | -1.62% | 14.2만 |
|---|
| 2025.11.18 | ₩494,847 | ₩502,454 | ₩438,797 | ₩458,014 | -7.44% | 12.7만 |
|---|
| 2025.11.17 | ₩446,404 | ₩487,241 | ₩424,184 | ₩462,418 | +3.59% | 13만 |
|---|
| 2025.11.14 | ₩512,063 | ₩518,068 | ₩382,546 | ₩434,993 | -15.05% | 30만 |
|---|
| 2025.11.13 | ₩392,555 | ₩456,813 | ₩386,349 | ₩445,303 | +13.44% | 19.6만 |
|---|
| 2025.11.12 | ₩308,679 | ₩367,933 | ₩296,348 | ₩362,127 | +17.32% | 13.5만 |
|---|
| 2025.11.11 | ₩312,282 | ₩328,697 | ₩287,260 | ₩307,278 | -1.60% | 30.4만 |
|---|
| 2025.11.10 | ₩285,658 | ₩318,288 | ₩255,631 | ₩300,472 | +5.19% | 45.9만 |
|---|
| 2025.11.07 | ₩346,213 | ₩369,334 | ₩293,866 | ₩298,070 | -13.91% | 34.8만 |
|---|
| 2025.11.06 | ₩287,860 | ₩329,498 | ₩284,257 | ₩324,293 | +12.66% | 31.6만 |
|---|
| 2025.11.05 | ₩288,861 | ₩314,685 | ₩266,441 | ₩278,852 | -3.47% | 21.1만 |
|---|
| 2025.11.04 | ₩286,659 | ₩310,281 | ₩263,038 | ₩304,675 | +6.28% | 31.2만 |
|---|
| 2025.11.03 | ₩203,584 | ₩267,041 | ₩203,584 | ₩254,630 | +25.07% | 24.3만 |
|---|
| 2025.10.31 | ₩226,605 | ₩235,213 | ₩205,586 | ₩210,190 | -7.24% | 21.3만 |
|---|
| 2025.10.30 | ₩267,442 | ₩275,849 | ₩212,672 | ₩223,202 | -16.54% | 38.4만 |
|---|
| 2025.10.29 | ₩285,058 | ₩290,863 | ₩243,020 | ₩250,627 | -12.08% | 37.2만 |
|---|
| 2025.10.28 | ₩246,022 | ₩292,885 | ₩227,225 | ₩290,663 | +18.14% | 46.9만 |
|---|
| 2025.10.27 | ₩266,041 | ₩279,252 | ₩209,169 | ₩247,424 | -7.00% | 63.5만 |
|---|
| 2025.10.24 | ₩280,253 | ₩297,169 | ₩237,835 | ₩288,461 | +2.93% | 75.3만 |
|---|
| 2025.10.23 | ₩277,651 | ₩369,734 | ₩247,684 | ₩323,292 | +16.44% | 71.8만 |
|---|
| 2025.10.22 | ₩388,952 | ₩469,825 | ₩364,129 | ₩449,406 | +15.54% | 24.1만 |
|---|
| 2025.10.21 | ₩319,889 | ₩364,650 | ₩313,684 | ₩343,911 | +7.51% | 20만 |
|---|
| 2025.10.20 | ₩239,617 | ₩318,088 | ₩237,014 | ₩306,877 | +28.07% | 17.1만 |
|---|
| 2025.10.17 | ₩253,830 | ₩280,253 | ₩241,819 | ₩255,631 | +0.71% | 31.1만 |
|---|
| 2025.10.16 | ₩194,776 | ₩237,415 | ₩191,373 | ₩230,008 | +18.09% | 38.3만 |
|---|
| 2025.10.15 | ₩176,960 | ₩227,606 | ₩175,559 | ₩193,435 | +9.31% | 43.3만 |
|---|
| 2025.10.14 | ₩240,818 | ₩267,242 | ₩184,567 | ₩210,190 | -12.72% | 21.5만 |
|---|
| 2025.10.13 | ₩406,968 | ₩446,804 | ₩205,186 | ₩236,814 | -41.81% | 19.1만 |
|---|
| 2025.10.10 | ₩387,751 | ₩452,049 | ₩380,344 | ₩441,799 | +13.94% | 11.7만 |
|---|