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 | ₩27,430 | ₩29,365 | ₩27,430 | ₩28,463 | +3.77% | 8.5만 |
| 2026.10.08 | ₩27,243 | ₩29,312 | ₩26,449 | ₩28,293 | +3.86% | 13.7만 |
| 2026.10.07 | ₩25,721 | ₩26,963 | ₩25,347 | ₩26,220 | +1.94% | 12.7만 |
| 2026.10.06 | ₩24,453 | ₩24,972 | ₩22,985 | ₩24,413 | -0.16% | 13.2만 |
| 2026.10.05 | ₩25,027 | ₩26,175 | ₩24,814 | ₩25,030 | +0.01% | 10만 |
| 2026.10.02 | ₩21,490 | ₩24,653 | ₩21,356 | ₩24,653 | +14.72% | 20.1만 |
| 2026.10.01 | ₩22,224 | ₩22,891 | ₩21,637 | ₩22,384 | +0.72% | 20만 |
| 2026.09.30 | ₩22,891 | ₩22,932 | ₩20,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,451 |
| -1.92% |
| 37만 |
| 2026.09.29 | ₩21,023 | ₩23,052 | ₩21,023 | ₩22,825 | +8.57% | 16.2만 |
|---|
| 2026.09.28 | ₩21,356 | ₩22,091 | ₩20,262 | ₩21,999 | +3.01% | 18만 |
|---|
| 2026.09.25 | ₩20,636 | ₩20,903 | ₩19,207 | ₩20,554 | -0.39% | 19만 |
|---|
| 2026.09.24 | ₩22,718 | ₩23,005 | ₩20,262 | ₩20,435 | -10.05% | 37.7만 |
|---|
| 2026.09.23 | ₩17,526 | ₩22,277 | ₩17,339 | ₩22,224 | +26.81% | 35.9만 |
|---|
| 2026.09.22 | ₩20,262 | ₩21,223 | ₩20,048 | ₩20,502 | +1.19% | 17만 |
|---|
| 2026.09.21 | ₩20,716 | ₩20,929 | ₩19,733 | ₩20,249 | -2.26% | 44.6만 |
|---|
| 2026.09.18 | ₩19,688 | ₩22,972 | ₩19,488 | ₩21,650 | +9.97% | 33.2만 |
|---|
| 2026.09.17 | ₩23,012 | ₩23,492 | ₩19,942 | ₩20,369 | -11.48% | 64.1만 |
|---|
| 2026.09.16 | ₩24,039 | ₩26,082 | ₩23,946 | ₩24,814 | +3.22% | 23.4만 |
|---|
| 2026.09.15 | ₩23,592 | ₩24,814 | ₩23,038 | ₩24,401 | +3.43% | 14.4만 |
|---|
| 2026.09.14 | ₩25,267 | ₩25,267 | ₩21,984 | ₩23,172 | -8.29% | 22.1만 |
|---|
| 2026.09.11 | ₩23,305 | ₩24,026 | ₩22,308 | ₩23,252 | -0.23% | 35.8만 |
|---|
| 2026.09.10 | ₩23,879 | ₩23,906 | ₩22,475 | ₩23,580 | -1.25% | 16.6만 |
|---|
| 2026.09.09 | ₩22,224 | ₩23,098 | ₩21,223 | ₩22,558 | +1.50% | 44만 |
|---|
| 2026.09.08 | ₩23,359 | ₩23,826 | ₩20,502 | ₩23,092 | -1.14% | 55.4만 |
|---|
| 2026.09.04 | ₩26,362 | ₩27,363 | ₩26,028 | ₩26,829 | +1.77% | 32.9만 |
|---|
| 2026.09.03 | ₩27,163 | ₩27,163 | ₩25,895 | ₩26,228 | -3.44% | 18.5만 |
|---|
| 2026.09.02 | ₩28,164 | ₩28,531 | ₩26,796 | ₩27,496 | -2.37% | 69.2만 |
|---|
| 2026.09.01 | ₩27,363 | ₩27,830 | ₩26,362 | ₩27,363 | 0.00% | 33.8만 |
|---|
| 2026.08.31 | ₩27,029 | ₩27,296 | ₩25,094 | ₩25,528 | -5.56% | 28.1만 |
|---|
| 2026.08.28 | ₩24,627 | ₩27,096 | ₩24,293 | ₩26,228 | +6.50% | 39만 |
|---|
| 2026.08.27 | ₩24,026 | ₩24,393 | ₩22,591 | ₩23,893 | -0.56% | 71.6만 |
|---|
| 2026.08.26 | ₩22,424 | ₩25,127 | ₩21,724 | ₩25,027 | +11.61% | 98.3만 |
|---|
| 2026.08.25 | ₩21,957 | ₩22,785 | ₩20,689 | ₩21,023 | -4.26% | 50.8만 |
|---|
| 2026.08.24 | ₩20,689 | ₩22,725 | ₩20,355 | ₩22,691 | +9.68% | 47.7만 |
|---|
| 2026.08.21 | ₩22,625 | ₩22,758 | ₩19,354 | ₩19,488 | -13.86% | 92.3만 |
|---|
| 2026.08.20 | ₩22,491 | ₩24,360 | ₩22,024 | ₩23,425 | +4.15% | 102.6만 |
|---|
| 2026.08.19 | ₩22,358 | ₩23,225 | ₩21,390 | ₩22,358 | 0.00% | 94.5만 |
|---|
| 2026.08.18 | ₩21,457 | ₩21,991 | ₩19,688 | ₩21,890 | +2.02% | 106.2만 |
|---|
| 2026.08.17 | ₩19,555 | ₩20,556 | ₩18,587 | ₩19,488 | -0.34% | 73.4만 |
|---|
| 2026.08.14 | ₩19,821 | ₩20,222 | ₩18,387 | ₩18,887 | -4.71% | 108.3만 |
|---|
| 2026.08.13 | ₩20,155 | ₩20,222 | ₩17,853 | ₩19,488 | -3.31% | 87.6만 |
|---|
| 2026.08.12 | ₩19,721 | ₩21,156 | ₩19,288 | ₩19,688 | -0.17% | 85.2만 |
|---|
| 2026.08.11 | ₩20,789 | ₩21,790 | ₩20,255 | ₩20,889 | +0.48% | 73.6만 |
|---|
| 2026.08.10 | ₩20,489 | ₩21,223 | ₩19,655 | ₩20,956 | +2.28% | 73.7만 |
|---|
| 2026.08.07 | ₩22,358 | ₩22,825 | ₩19,555 | ₩19,888 | -11.04% | 103.2만 |
|---|
| 2026.08.06 | ₩25,060 | ₩25,094 | ₩21,023 | ₩23,092 | -7.86% | 176.4만 |
|---|
| 2026.08.05 | ₩19,221 | ₩19,955 | ₩18,520 | ₩19,555 | +1.74% | 81.2만 |
|---|
| 2026.08.04 | ₩22,191 | ₩22,224 | ₩18,687 | ₩18,820 | -15.19% | 71.7만 |
|---|
| 2026.08.03 | ₩29,265 | ₩29,499 | ₩22,758 | ₩23,225 | -20.64% | 73.6만 |
|---|
| 2026.07.31 | ₩28,431 | ₩30,199 | ₩26,696 | ₩29,432 | +3.52% | 52.5만 |
|---|
| 2026.07.30 | ₩35,372 | ₩35,839 | ₩29,065 | ₩29,766 | -15.85% | 60.9만 |
|---|
| 2026.07.29 | ₩34,237 | ₩38,742 | ₩33,937 | ₩38,442 | +12.28% | 68.5만 |
|---|
| 2026.07.28 | ₩30,033 | ₩34,037 | ₩29,532 | ₩32,902 | +9.56% | 93.4만 |
|---|
| 2026.07.27 | ₩36,706 | ₩37,774 | ₩27,830 | ₩27,904 | -23.98% | 169.9만 |
|---|
| 2026.07.24 | ₩42,846 | ₩46,951 | ₩42,780 | ₩46,784 | +9.19% | 21.5만 |
|---|
| 2026.07.23 | ₩43,180 | ₩43,447 | ₩38,909 | ₩42,513 | -1.55% | 32.5만 |
|---|
| 2026.07.22 | ₩40,844 | ₩41,712 | ₩38,709 | ₩41,311 | +1.14% | 28.6만 |
|---|
| 2026.07.21 | ₩43,047 | ₩43,714 | ₩38,375 | ₩39,509 | -8.22% | 26.8만 |
|---|
| 2026.07.20 | ₩43,714 | ₩45,416 | ₩40,911 | ₩45,249 | +3.51% | 19.6만 |
|---|
| 2026.07.17 | ₩47,051 | ₩49,053 | ₩41,879 | ₩45,449 | -3.40% | 33.8만 |
|---|
| 2026.07.16 | ₩40,110 | ₩44,882 | ₩39,943 | ₩44,448 | +10.82% | 30.6만 |
|---|
| 2026.07.15 | ₩36,239 | ₩40,310 | ₩34,571 | ₩38,709 | +6.81% | 38.5만 |
|---|
| 2026.07.14 | ₩36,373 | ₩37,507 | ₩35,105 | ₩36,239 | -0.37% | 32만 |
|---|
| 2026.07.13 | ₩34,037 | ₩37,941 | ₩34,037 | ₩37,507 | +10.20% | 30.8만 |
|---|
| 2026.07.10 | ₩29,165 | ₩33,269 | ₩28,564 | ₩32,902 | +12.81% | 52.6만 |
|---|
| 2026.07.09 | ₩31,167 | ₩31,868 | ₩28,898 | ₩29,832 | -4.28% | 78.6만 |
|---|
| 2026.07.08 | ₩31,768 | ₩32,969 | ₩29,232 | ₩31,634 | -0.42% | 42.4만 |
|---|
| 2026.07.07 | ₩28,164 | ₩32,035 | ₩27,997 | ₩30,366 | +7.82% | 54.6만 |
|---|
| 2026.07.06 | ₩27,897 | ₩27,964 | ₩24,994 | ₩27,230 | -2.39% | 37.1만 |
|---|
| 2026.07.02 | ₩25,561 | ₩28,698 | ₩23,826 | ₩28,030 | +9.66% | 72.5만 |
|---|
| 2026.07.01 | ₩26,295 | ₩27,496 | ₩24,326 | ₩26,495 | +0.76% | 130만 |
|---|
| 2026.06.30 | ₩26,696 | ₩27,149 | ₩24,013 | ₩25,561 | -4.25% | 137.6만 |
|---|
| 2026.06.29 | ₩27,763 | ₩29,399 | ₩24,960 | ₩25,895 | -6.73% | 89.2만 |
|---|
| 2026.06.26 | ₩32,836 | ₩33,837 | ₩28,431 | ₩28,631 | -12.80% | 76.7만 |
|---|
| 2026.06.25 | ₩27,296 | ₩31,901 | ₩26,529 | ₩31,167 | +14.18% | 100.1만 |
|---|
| 2026.06.24 | ₩25,761 | ₩29,766 | ₩25,761 | ₩28,631 | +11.14% | 107.5만 |
|---|
| 2026.06.23 | ₩26,562 | ₩26,896 | ₩21,156 | ₩24,627 | -7.29% | 142.5만 |
|---|
| 2026.06.22 | ₩25,628 | ₩27,797 | ₩23,432 | ₩25,828 | +0.78% | 94만 |
|---|
| 2026.06.18 | ₩28,297 | ₩31,034 | ₩25,394 | ₩25,494 | -9.91% | 96.9만 |
|---|
| 2026.06.17 | ₩27,363 | ₩30,300 | ₩26,462 | ₩30,166 | +10.24% | 87.4만 |
|---|
| 2026.06.16 | ₩24,627 | ₩27,964 | ₩23,959 | ₩27,763 | +12.74% | 116만 |
|---|
| 2026.06.15 | ₩27,330 | ₩27,330 | ₩21,356 | ₩23,626 | -13.55% | 224.4만 |
|---|
| 2026.06.12 | ₩30,833 | ₩32,902 | ₩28,798 | ₩31,634 | +2.60% | 105.7만 |
|---|
| 2026.06.11 | ₩32,302 | ₩33,370 | ₩28,965 | ₩30,633 | -5.17% | 114만 |
|---|
| 2026.06.10 | ₩31,968 | ₩32,502 | ₩28,097 | ₩32,168 | +0.63% | 130.1만 |
|---|
| 2026.06.09 | ₩27,096 | ₩33,903 | ₩25,027 | ₩31,434 | +16.01% | 155.7만 |
|---|
| 2026.06.08 | ₩29,565 | ₩31,568 | ₩24,360 | ₩26,696 | -9.71% | 139.6만 |
|---|
| 2026.06.05 | ₩26,963 | ₩33,103 | ₩26,963 | ₩32,168 | +19.31% | 179.7만 |
|---|
| 2026.06.04 | ₩26,429 | ₩27,363 | ₩23,058 | ₩25,161 | -4.80% | 164.7만 |
|---|
| 2026.06.03 | ₩22,625 | ₩25,695 | ₩21,890 | ₩25,561 | +12.98% | 127.1만 |
|---|
| 2026.06.02 | ₩23,025 | ₩23,485 | ₩19,855 | ₩21,957 | -4.64% | 130.3만 |
|---|
| 2026.06.01 | ₩23,692 | ₩25,161 | ₩20,489 | ₩23,158 | -2.25% | 158.6만 |
|---|
| 2026.05.29 | ₩23,759 | ₩26,028 | ₩21,824 | ₩21,824 | -8.15% | 115.8만 |
|---|
| 2026.05.28 | ₩26,562 | ₩27,630 | ₩21,557 | ₩22,825 | -14.07% | 159.6만 |
|---|
| 2026.05.27 | ₩27,296 | ₩30,226 | ₩25,795 | ₩26,829 | -1.71% | 96.4만 |
|---|
| 2026.05.26 | ₩24,026 | ₩28,631 | ₩23,692 | ₩26,228 | +9.17% | 136.3만 |
|---|
| 2026.05.22 | ₩31,835 | ₩32,569 | ₩18,180 | ₩23,425 | -26.42% | 546.5만 |
|---|
| 2026.05.21 | ₩73,880 | ₩76,716 | ₩32,802 | ₩33,636 | -54.47% | 247.6만 |
|---|
| 2026.05.20 | ₩109,052 | ₩112,522 | ₩98,774 | ₩100,976 | -7.41% | 9.9만 |
|---|
| 2026.05.19 | ₩109,852 | ₩119,863 | ₩104,113 | ₩114,791 | +4.50% | 12.5만 |
|---|
| 2026.05.18 | ₩95,837 | ₩111,855 | ₩95,537 | ₩105,114 | +9.68% | 15만 |
|---|
| 2026.05.15 | ₩88,229 | ₩94,235 | ₩86,694 | ₩93,435 | +5.90% | 17.2만 |
|---|
| 2026.05.14 | ₩89,897 | ₩94,102 | ₩77,484 | ₩80,487 | -10.47% | 16.2만 |
|---|
| 2026.05.13 | ₩79,019 | ₩91,299 | ₩79,019 | ₩85,960 | +8.78% | 19만 |
|---|
| 2026.05.12 | ₩79,419 | ₩88,362 | ₩70,743 | ₩79,353 | -0.08% | 51.2만 |
|---|
| 2026.05.11 | ₩82,690 | ₩85,426 | ₩64,804 | ₩70,410 | -14.85% | 17.7만 |
|---|
| 2026.05.08 | ₩82,089 | ₩89,430 | ₩79,553 | ₩80,154 | -2.36% | 11.9만 |
|---|
| 2026.05.07 | ₩78,285 | ₩86,027 | ₩74,681 | ₩84,558 | +8.01% | 26.6만 |
|---|
| 2026.05.06 | ₩89,831 | ₩91,966 | ₩71,811 | ₩73,947 | -17.68% | 29만 |
|---|
| 2026.05.05 | ₩94,035 | ₩104,780 | ₩91,966 | ₩94,369 | +0.35% | 8.3만 |
|---|
| 2026.05.04 | ₩104,046 | ₩107,316 | ₩91,820 | ₩99,041 | -4.81% | 16.5만 |
|---|
| 2026.05.01 | ₩107,383 | ₩113,523 | ₩102,177 | ₩103,712 | -3.42% | 13.8만 |
|---|
| 2026.04.30 | ₩136,615 | ₩136,748 | ₩105,381 | ₩106,716 | -21.89% | 22.7만 |
|---|
| 2026.04.29 | ₩135,814 | ₩154,901 | ₩135,280 | ₩135,680 | -0.10% | 12.9만 |
|---|
| 2026.04.28 | ₩137,282 | ₩146,158 | ₩135,113 | ₩140,018 | +1.99% | 14만 |
|---|
| 2026.04.27 | ₩140,152 | ₩143,189 | ₩127,138 | ₩130,808 | -6.67% | 15.2만 |
|---|
| 2026.04.24 | ₩119,596 | ₩142,888 | ₩118,929 | ₩136,148 | +13.84% | 18.6만 |
|---|
| 2026.04.23 | ₩111,120 | ₩127,471 | ₩106,716 | ₩124,769 | +12.28% | 22.3만 |
|---|
| 2026.04.22 | ₩109,185 | ₩111,788 | ₩100,109 | ₩106,315 | -2.63% | 29.1만 |
|---|
| 2026.04.21 | ₩101,977 | ₩116,793 | ₩101,844 | ₩115,525 | +13.29% | 23.1만 |
|---|
| 2026.04.20 | ₩111,387 | ₩113,857 | ₩101,043 | ₩103,112 | -7.43% | 26.6만 |
|---|
| 2026.04.17 | ₩101,176 | ₩106,315 | ₩95,737 | ₩103,312 | +2.11% | 27.6만 |
|---|
| 2026.04.16 | ₩99,241 | ₩120,130 | ₩95,103 | ₩104,647 | +5.45% | 63.4만 |
|---|
| 2026.04.15 | ₩167,381 | ₩186,269 | ₩107,783 | ₩112,722 | -32.66% | 61.4만 |
|---|
| 2026.04.14 | ₩277,834 | ₩277,834 | ₩203,020 | ₩205,289 | -26.11% | 13.8만 |
|---|
| 2026.04.13 | ₩331,226 | ₩339,234 | ₩297,656 | ₩305,264 | -7.84% | 3.4만 |
|---|
| 2026.04.10 | ₩334,963 | ₩334,963 | ₩297,522 | ₩322,483 | -3.73% | 4.6만 |
|---|
| 2026.04.09 | ₩316,743 | ₩346,108 | ₩309,469 | ₩341,437 | +7.80% | 3.9만 |
|---|
| 2026.04.08 | ₩276,767 | ₩335,230 | ₩273,630 | ₩309,802 | +11.94% | 6.5만 |
|---|
| 2026.04.07 | ₩348,177 | ₩370,869 | ₩343,899 | ₩357,361 | +2.64% | 3.9만 |
|---|
| 2026.04.06 | ₩334,896 | ₩350,713 | ₩311,671 | ₩335,817 | +0.28% | 1.5만 |
|---|
| 2026.04.02 | ₩392,959 | ₩395,762 | ₩322,810 | ₩329,290 | -16.20% | 5.4만 |
|---|
| 2026.04.01 | ₩306,566 | ₩362,593 | ₩304,463 | ₩360,858 | +17.71% | 4.5만 |
|---|
| 2026.03.31 | ₩400,834 | ₩411,546 | ₩325,553 | ₩327,688 | -18.25% | 6.1만 |
|---|
| 2026.03.30 | ₩381,947 | ₩436,126 | ₩376,208 | ₩424,260 | +11.08% | 2.9만 |
|---|
| 2026.03.27 | ₩347,376 | ₩383,082 | ₩343,839 | ₩373,538 | +7.53% | 2.6만 |
|---|
| 2026.03.26 | ₩301,193 | ₩342,037 | ₩301,193 | ₩339,702 | +12.79% | 2.6만 |
|---|
| 2026.03.25 | ₩280,971 | ₩296,655 | ₩265,554 | ₩286,617 | +2.01% | 3.8만 |
|---|
| 2026.03.24 | ₩289,347 | ₩312,205 | ₩284,108 | ₩295,654 | +2.18% | 3.3만 |
|---|
| 2026.03.23 | ₩301,460 | ₩310,937 | ₩277,100 | ₩278,515 | -7.61% | 3.1만 |
|---|
| 2026.03.20 | ₩294,920 | ₩323,150 | ₩293,518 | ₩304,530 | +3.26% | 6.2만 |
|---|
| 2026.03.19 | ₩297,923 | ₩317,945 | ₩283,507 | ₩293,518 | -1.48% | 9.3만 |
|---|
| 2026.03.18 | ₩257,079 | ₩280,304 | ₩255,877 | ₩279,903 | +8.88% | 7.6만 |
|---|
| 2026.03.17 | ₩251,673 | ₩261,283 | ₩243,704 | ₩251,072 | -0.24% | 5.4만 |
|---|
| 2026.03.16 | ₩235,655 | ₩261,083 | ₩224,844 | ₩251,873 | +6.88% | 9.4만 |
|---|
| 2026.03.13 | ₩236,256 | ₩252,674 | ₩219,338 | ₩249,270 | +5.51% | 9.3만 |
|---|
| 2026.03.12 | ₩227,447 | ₩246,067 | ₩222,041 | ₩242,463 | +6.60% | 10.3만 |
|---|
| 2026.03.11 | ₩220,639 | ₩228,448 | ₩205,222 | ₩218,036 | -1.18% | 8.8만 |
|---|
| 2026.03.10 | ₩211,229 | ₩223,843 | ₩204,622 | ₩222,241 | +5.21% | 11.4만 |
|---|
| 2026.03.09 | ₩238,058 | ₩253,275 | ₩214,432 | ₩215,834 | -9.34% | 14.5만 |
|---|
| 2026.03.06 | ₩237,457 | ₩237,457 | ₩203,020 | ₩227,447 | -4.22% | 20.2만 |
|---|
| 2026.03.05 | ₩228,848 | ₩257,879 | ₩220,839 | ₩220,839 | -3.50% | 16.8만 |
|---|
| 2026.03.04 | ₩229,449 | ₩238,458 | ₩216,134 | ₩220,439 | -3.93% | 10.8만 |
|---|
| 2026.03.03 | ₩234,454 | ₩255,677 | ₩226,646 | ₩237,457 | +1.28% | 9.3만 |
|---|
| 2026.03.02 | ₩247,268 | ₩247,468 | ₩220,839 | ₩222,041 | -10.20% | 12.9만 |
|---|
| 2026.02.27 | ₩214,633 | ₩247,208 | ₩212,630 | ₩225,444 | +5.04% | 15.2만 |
|---|
| 2026.02.26 | ₩187,603 | ₩206,624 | ₩166,180 | ₩198,615 | +5.87% | 21만 |
|---|
| 2026.02.25 | ₩224,643 | ₩234,254 | ₩205,823 | ₩209,227 | -6.86% | 10.9만 |
|---|
| 2026.02.24 | ₩255,877 | ₩260,783 | ₩228,748 | ₩234,454 | -8.37% | 12.2만 |
|---|
| 2026.02.23 | ₩265,087 | ₩268,391 | ₩242,863 | ₩250,872 | -5.36% | 11.8만 |
|---|
| 2026.02.20 | ₩231,551 | ₩256,578 | ₩221,680 | ₩250,872 | +8.34% | 13.2만 |
|---|
| 2026.02.19 | ₩239,259 | ₩244,665 | ₩218,837 | ₩221,240 | -7.53% | 13.4만 |
|---|
| 2026.02.18 | ₩241,061 | ₩256,378 | ₩214,833 | ₩229,449 | -4.82% | 12.4만 |
|---|
| 2026.02.17 | ₩232,452 | ₩259,882 | ₩228,047 | ₩245,866 | +5.77% | 10.6만 |
|---|
| 2026.02.13 | ₩232,852 | ₩249,771 | ₩208,626 | ₩218,697 | -6.08% | 12.4만 |
|---|
| 2026.02.12 | ₩222,241 | ₩248,970 | ₩219,438 | ₩241,061 | +8.47% | 15.2만 |
|---|
| 2026.02.11 | ₩201,018 | ₩240,861 | ₩200,217 | ₩222,041 | +10.46% | 18.1만 |
|---|
| 2026.02.10 | ₩201,218 | ₩206,964 | ₩187,423 | ₩206,624 | +2.69% | 12.1만 |
|---|
| 2026.02.09 | ₩209,627 | ₩216,234 | ₩190,206 | ₩192,208 | -8.31% | 16.9만 |
|---|
| 2026.02.06 | ₩314,140 | ₩317,344 | ₩192,809 | ₩202,820 | -35.44% | 24.5만 |
|---|
| 2026.02.05 | ₩289,514 | ₩350,380 | ₩279,503 | ₩344,373 | +18.95% | 19.8만 |
|---|
| 2026.02.04 | ₩240,461 | ₩295,721 | ₩239,860 | ₩265,888 | +10.57% | 18.8만 |
|---|
| 2026.02.03 | ₩234,454 | ₩265,688 | ₩234,454 | ₩238,258 | +1.62% | 19.8만 |
|---|
| 2026.02.02 | ₩236,056 | ₩269,492 | ₩234,895 | ₩248,469 | +5.26% | 22.8만 |
|---|
| 2026.01.30 | ₩212,430 | ₩251,973 | ₩210,228 | ₩242,663 | +14.23% | 21.4만 |
|---|
| 2026.01.29 | ₩188,004 | ₩217,836 | ₩180,996 | ₩207,024 | +10.12% | 22.8만 |
|---|
| 2026.01.28 | ₩184,400 | ₩188,604 | ₩171,366 | ₩182,478 | -1.04% | 26.2만 |
|---|
| 2026.01.27 | ₩185,201 | ₩201,418 | ₩181,797 | ₩186,983 | +0.96% | 21.3만 |
|---|
| 2026.01.26 | ₩176,591 | ₩206,424 | ₩170,985 | ₩202,219 | +14.51% | 20.2만 |
|---|
| 2026.01.23 | ₩161,375 | ₩180,996 | ₩158,772 | ₩176,391 | +9.31% | 18.4만 |
|---|
| 2026.01.22 | ₩167,782 | ₩177,192 | ₩153,767 | ₩156,369 | -6.80% | 38.7만 |
|---|
| 2026.01.21 | ₩156,369 | ₩190,707 | ₩149,963 | ₩174,990 | +11.91% | 46.2만 |
|---|
| 2026.01.20 | ₩156,970 | ₩174,089 | ₩148,761 | ₩163,177 | +3.95% | 43.9만 |
|---|
| 2026.01.16 | ₩142,154 | ₩150,563 | ₩131,943 | ₩144,757 | +1.83% | 50.5만 |
|---|
| 2026.01.15 | ₩131,142 | ₩146,459 | ₩122,933 | ₩146,158 | +11.45% | 42.3만 |
|---|
| 2026.01.14 | ₩151,564 | ₩161,175 | ₩133,845 | ₩134,346 | -11.36% | 36.8만 |
|---|
| 2026.01.13 | ₩144,356 | ₩157,571 | ₩138,550 | ₩147,560 | +2.22% | 36만 |
|---|
| 2026.01.12 | ₩156,369 | ₩162,176 | ₩148,060 | ₩148,361 | -5.12% | 24.1만 |
|---|
| 2026.01.09 | ₩139,151 | ₩156,269 | ₩126,337 | ₩155,769 | +11.94% | 39.9만 |
|---|
| 2026.01.08 | ₩139,351 | ₩150,183 | ₩133,745 | ₩144,356 | +3.59% | 48.4만 |
|---|
| 2026.01.07 | ₩128,439 | ₩137,349 | ₩120,531 | ₩136,348 | +6.16% | 36.6만 |
|---|
| 2026.01.06 | ₩133,545 | ₩144,557 | ₩126,938 | ₩127,939 | -4.20% | 35.4만 |
|---|
| 2026.01.05 | ₩156,770 | ₩166,581 | ₩125,736 | ₩133,545 | -14.81% | 53.9만 |
|---|
| 2026.01.02 | ₩180,195 | ₩201,218 | ₩158,972 | ₩162,576 | -9.78% | 38.9만 |
|---|
| 2025.12.31 | ₩189,806 | ₩192,809 | ₩173,288 | ₩191,207 | +0.74% | 28.7만 |
|---|
| 2025.12.30 | ₩186,402 | ₩193,610 | ₩172,387 | ₩190,406 | +2.15% | 26.2만 |
|---|
| 2025.12.29 | ₩206,424 | ₩209,627 | ₩182,197 | ₩191,808 | -7.08% | 29.6만 |
|---|
| 2025.12.26 | ₩177,592 | ₩212,831 | ₩177,592 | ₩206,023 | +16.01% | 28.7만 |
|---|
| 2025.12.24 | ₩154,167 | ₩184,580 | ₩154,167 | ₩177,592 | +15.19% | 35만 |
|---|
| 2025.12.23 | ₩148,561 | ₩164,378 | ₩137,749 | ₩160,574 | +8.09% | 56.5만 |
|---|
| 2025.12.22 | ₩210,028 | ₩211,830 | ₩132,544 | ₩135,347 | -35.56% | 72.7만 |
|---|
| 2025.12.19 | ₩255,277 | ₩259,481 | ₩220,239 | ₩224,844 | -11.92% | 17.7만 |
|---|
| 2025.12.18 | ₩264,487 | ₩283,587 | ₩244,165 | ₩267,290 | +1.06% | 22.2만 |
|---|
| 2025.12.17 | ₩247,268 | ₩294,319 | ₩223,642 | ₩294,319 | +19.03% | 20.3만 |
|---|
| 2025.12.16 | ₩300,125 | ₩300,626 | ₩257,479 | ₩259,681 | -13.48% | 14.4만 |
|---|
| 2025.12.15 | ₩251,873 | ₩308,334 | ₩248,069 | ₩305,331 | +21.22% | 16.1만 |
|---|
| 2025.12.12 | ₩235,655 | ₩272,295 | ₩224,844 | ₩258,080 | +9.52% | 18.3만 |
|---|
| 2025.12.11 | ₩244,465 | ₩272,495 | ₩219,838 | ₩226,846 | -7.21% | 22.5만 |
|---|
| 2025.12.10 | ₩231,050 | ₩252,273 | ₩223,242 | ₩250,672 | +8.49% | 18.2만 |
|---|
| 2025.12.09 | ₩233,853 | ₩245,626 | ₩220,239 | ₩226,846 | -3.00% | 13.6만 |
|---|
| 2025.12.08 | ₩235,856 | ₩258,841 | ₩212,630 | ₩225,444 | -4.41% | 28.8만 |
|---|
| 2025.12.05 | ₩227,046 | ₩263,385 | ₩222,441 | ₩251,673 | +10.85% | 26.4만 |
|---|
| 2025.12.04 | ₩316,743 | ₩327,155 | ₩221,600 | ₩225,645 | -28.76% | 31.1만 |
|---|
| 2025.12.03 | ₩397,631 | ₩417,813 | ₩310,737 | ₩318,245 | -19.96% | 16만 |
|---|
| 2025.12.02 | ₩452,490 | ₩455,894 | ₩396,430 | ₩413,048 | -8.72% | 8.6만 |
|---|
| 2025.12.01 | ₩438,075 | ₩464,303 | ₩430,286 | ₩459,498 | +4.89% | 6.5만 |
|---|
| 2025.11.28 | ₩411,446 | ₩432,269 | ₩405,439 | ₩415,250 | +0.92% | 2.9만 |
|---|
| 2025.11.26 | ₩413,048 | ₩442,079 | ₩407,141 | ₩425,061 | +2.91% | 6.9만 |
|---|
| 2025.11.25 | ₩427,263 | ₩456,895 | ₩410,645 | ₩421,056 | -1.45% | 12.1만 |
|---|
| 2025.11.24 | ₩543,789 | ₩544,590 | ₩392,626 | ₩406,040 | -25.33% | 16.4만 |
|---|
| 2025.11.21 | ₩545,992 | ₩646,300 | ₩533,779 | ₩549,796 | +0.70% | 15.7만 |
|---|
| 2025.11.20 | ₩417,452 | ₩551,398 | ₩390,423 | ₩544,991 | +30.55% | 20.7만 |
|---|
| 2025.11.19 | ₩443,881 | ₩458,497 | ₩397,631 | ₩436,673 | -1.62% | 14.2만 |
|---|
| 2025.11.18 | ₩494,936 | ₩502,545 | ₩438,876 | ₩458,097 | -7.44% | 12.7만 |
|---|
| 2025.11.17 | ₩446,484 | ₩487,328 | ₩424,260 | ₩462,501 | +3.59% | 13만 |
|---|
| 2025.11.14 | ₩512,155 | ₩518,162 | ₩382,615 | ₩435,072 | -15.05% | 30만 |
|---|
| 2025.11.13 | ₩392,626 | ₩456,895 | ₩386,419 | ₩445,383 | +13.44% | 19.6만 |
|---|
| 2025.11.12 | ₩308,735 | ₩367,999 | ₩296,401 | ₩362,193 | +17.32% | 13.5만 |
|---|
| 2025.11.11 | ₩312,339 | ₩328,756 | ₩287,311 | ₩307,333 | -1.60% | 30.4만 |
|---|
| 2025.11.10 | ₩285,710 | ₩318,345 | ₩255,677 | ₩300,526 | +5.19% | 45.9만 |
|---|
| 2025.11.07 | ₩346,275 | ₩369,400 | ₩293,919 | ₩298,123 | -13.91% | 34.8만 |
|---|
| 2025.11.06 | ₩287,912 | ₩329,557 | ₩284,308 | ₩324,352 | +12.66% | 31.6만 |
|---|
| 2025.11.05 | ₩288,913 | ₩314,741 | ₩266,489 | ₩278,902 | -3.47% | 21.1만 |
|---|
| 2025.11.04 | ₩286,711 | ₩310,336 | ₩263,085 | ₩304,730 | +6.28% | 31.2만 |
|---|
| 2025.11.03 | ₩203,621 | ₩267,089 | ₩203,621 | ₩254,676 | +25.07% | 24.3만 |
|---|
| 2025.10.31 | ₩226,646 | ₩235,255 | ₩205,623 | ₩210,228 | -7.24% | 21.3만 |
|---|
| 2025.10.30 | ₩267,490 | ₩275,899 | ₩212,711 | ₩223,242 | -16.54% | 38.4만 |
|---|
| 2025.10.29 | ₩285,109 | ₩290,915 | ₩243,063 | ₩250,672 | -12.08% | 37.2만 |
|---|
| 2025.10.28 | ₩246,067 | ₩292,937 | ₩227,266 | ₩290,715 | +18.14% | 46.9만 |
|---|
| 2025.10.27 | ₩266,088 | ₩279,303 | ₩209,207 | ₩247,468 | -7.00% | 63.5만 |
|---|
| 2025.10.24 | ₩280,304 | ₩297,222 | ₩237,878 | ₩288,513 | +2.93% | 75.3만 |
|---|
| 2025.10.23 | ₩277,701 | ₩369,801 | ₩247,728 | ₩323,350 | +16.44% | 71.8만 |
|---|
| 2025.10.22 | ₩389,022 | ₩469,909 | ₩364,195 | ₩449,487 | +15.54% | 24.1만 |
|---|
| 2025.10.21 | ₩319,947 | ₩364,715 | ₩313,740 | ₩343,973 | +7.51% | 20만 |
|---|
| 2025.10.20 | ₩239,660 | ₩318,145 | ₩237,057 | ₩306,933 | +28.07% | 17.1만 |
|---|
| 2025.10.17 | ₩253,875 | ₩280,304 | ₩241,862 | ₩255,677 | +0.71% | 31.1만 |
|---|
| 2025.10.16 | ₩194,811 | ₩237,457 | ₩191,407 | ₩230,049 | +18.09% | 38.3만 |
|---|
| 2025.10.15 | ₩176,992 | ₩227,647 | ₩175,590 | ₩193,470 | +9.31% | 43.3만 |
|---|
| 2025.10.14 | ₩240,861 | ₩267,290 | ₩184,600 | ₩210,228 | -12.72% | 21.5만 |
|---|
| 2025.10.13 | ₩407,041 | ₩446,884 | ₩205,222 | ₩236,857 | -41.81% | 19.1만 |
|---|
| 2025.10.10 | ₩387,820 | ₩452,130 | ₩380,412 | ₩441,879 | +13.94% | 11.7만 |
|---|