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 | ₩27,428 | ₩29,364 | ₩27,428 | ₩28,462 | +3.77% | 8.5만 |
| 2026.10.08 | ₩27,242 | ₩29,310 | ₩26,447 | ₩28,292 | +3.86% | 13.7만 |
| 2026.10.07 | ₩25,720 | ₩26,961 | ₩25,346 | ₩26,219 | +1.94% | 12.7만 |
| 2026.10.06 | ₩24,452 | ₩24,971 | ₩22,984 | ₩24,412 | -0.16% | 13.2만 |
| 2026.10.05 | ₩25,026 | ₩26,174 | ₩24,812 | ₩25,029 | +0.01% | 10만 |
| 2026.10.02 | ₩21,489 | ₩24,652 | ₩21,356 | ₩24,652 | +14.72% | 20.1만 |
| 2026.10.01 | ₩22,223 | ₩22,890 | ₩21,636 | ₩22,383 | +0.72% | 20만 |
| 2026.09.30 | ₩22,890 | ₩22,930 | ₩20,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,450 |
| -1.92% |
| 37만 |
| 2026.09.29 | ₩21,022 | ₩23,051 | ₩21,022 | ₩22,824 | +8.57% | 16.2만 |
|---|
| 2026.09.28 | ₩21,356 | ₩22,090 | ₩20,261 | ₩21,998 | +3.01% | 18만 |
|---|
| 2026.09.25 | ₩20,635 | ₩20,902 | ₩19,207 | ₩20,553 | -0.39% | 19만 |
|---|
| 2026.09.24 | ₩22,717 | ₩23,004 | ₩20,261 | ₩20,435 | -10.05% | 37.7만 |
|---|
| 2026.09.23 | ₩17,525 | ₩22,276 | ₩17,338 | ₩22,223 | +26.81% | 35.9만 |
|---|
| 2026.09.22 | ₩20,261 | ₩21,222 | ₩20,047 | ₩20,501 | +1.19% | 17만 |
|---|
| 2026.09.21 | ₩20,715 | ₩20,928 | ₩19,733 | ₩20,248 | -2.26% | 44.6만 |
|---|
| 2026.09.18 | ₩19,687 | ₩22,971 | ₩19,487 | ₩21,649 | +9.97% | 33.2만 |
|---|
| 2026.09.17 | ₩23,011 | ₩23,491 | ₩19,941 | ₩20,368 | -11.48% | 64.1만 |
|---|
| 2026.09.16 | ₩24,038 | ₩26,080 | ₩23,945 | ₩24,812 | +3.22% | 23.4만 |
|---|
| 2026.09.15 | ₩23,591 | ₩24,812 | ₩23,037 | ₩24,400 | +3.43% | 14.4만 |
|---|
| 2026.09.14 | ₩25,266 | ₩25,266 | ₩21,983 | ₩23,171 | -8.29% | 22.1만 |
|---|
| 2026.09.11 | ₩23,304 | ₩24,025 | ₩22,307 | ₩23,251 | -0.23% | 35.8만 |
|---|
| 2026.09.10 | ₩23,878 | ₩23,905 | ₩22,474 | ₩23,579 | -1.25% | 16.6만 |
|---|
| 2026.09.09 | ₩22,223 | ₩23,097 | ₩21,222 | ₩22,557 | +1.50% | 44만 |
|---|
| 2026.09.08 | ₩23,358 | ₩23,825 | ₩20,501 | ₩23,091 | -1.14% | 55.4만 |
|---|
| 2026.09.04 | ₩26,361 | ₩27,362 | ₩26,027 | ₩26,828 | +1.77% | 32.9만 |
|---|
| 2026.09.03 | ₩27,162 | ₩27,162 | ₩25,894 | ₩26,227 | -3.44% | 18.5만 |
|---|
| 2026.09.02 | ₩28,163 | ₩28,530 | ₩26,795 | ₩27,495 | -2.37% | 69.2만 |
|---|
| 2026.09.01 | ₩27,362 | ₩27,829 | ₩26,361 | ₩27,362 | 0.00% | 33.8만 |
|---|
| 2026.08.31 | ₩27,028 | ₩27,295 | ₩25,093 | ₩25,527 | -5.56% | 28.1만 |
|---|
| 2026.08.28 | ₩24,626 | ₩27,095 | ₩24,292 | ₩26,227 | +6.50% | 39만 |
|---|
| 2026.08.27 | ₩24,025 | ₩24,392 | ₩22,590 | ₩23,891 | -0.56% | 71.6만 |
|---|
| 2026.08.26 | ₩22,423 | ₩25,126 | ₩21,723 | ₩25,026 | +11.61% | 98.3만 |
|---|
| 2026.08.25 | ₩21,956 | ₩22,784 | ₩20,688 | ₩21,022 | -4.26% | 50.8만 |
|---|
| 2026.08.24 | ₩20,688 | ₩22,724 | ₩20,354 | ₩22,690 | +9.68% | 47.7만 |
|---|
| 2026.08.21 | ₩22,624 | ₩22,757 | ₩19,353 | ₩19,487 | -13.86% | 92.3만 |
|---|
| 2026.08.20 | ₩22,490 | ₩24,359 | ₩22,023 | ₩23,424 | +4.15% | 102.6만 |
|---|
| 2026.08.19 | ₩22,357 | ₩23,224 | ₩21,389 | ₩22,357 | 0.00% | 94.5만 |
|---|
| 2026.08.18 | ₩21,456 | ₩21,990 | ₩19,687 | ₩21,889 | +2.02% | 106.2만 |
|---|
| 2026.08.17 | ₩19,554 | ₩20,555 | ₩18,586 | ₩19,487 | -0.34% | 73.4만 |
|---|
| 2026.08.14 | ₩19,821 | ₩20,221 | ₩18,386 | ₩18,886 | -4.71% | 108.3만 |
|---|
| 2026.08.13 | ₩20,154 | ₩20,221 | ₩17,852 | ₩19,487 | -3.31% | 87.6만 |
|---|
| 2026.08.12 | ₩19,720 | ₩21,155 | ₩19,287 | ₩19,687 | -0.17% | 85.2만 |
|---|
| 2026.08.11 | ₩20,788 | ₩21,789 | ₩20,254 | ₩20,888 | +0.48% | 73.6만 |
|---|
| 2026.08.10 | ₩20,488 | ₩21,222 | ₩19,654 | ₩20,955 | +2.28% | 73.7만 |
|---|
| 2026.08.07 | ₩22,357 | ₩22,824 | ₩19,554 | ₩19,887 | -11.04% | 103.2만 |
|---|
| 2026.08.06 | ₩25,059 | ₩25,093 | ₩21,022 | ₩23,091 | -7.86% | 176.4만 |
|---|
| 2026.08.05 | ₩19,220 | ₩19,954 | ₩18,519 | ₩19,554 | +1.74% | 81.2만 |
|---|
| 2026.08.04 | ₩22,190 | ₩22,223 | ₩18,686 | ₩18,820 | -15.19% | 71.7만 |
|---|
| 2026.08.03 | ₩29,264 | ₩29,497 | ₩22,757 | ₩23,224 | -20.64% | 73.6만 |
|---|
| 2026.07.31 | ₩28,430 | ₩30,198 | ₩26,694 | ₩29,431 | +3.52% | 52.5만 |
|---|
| 2026.07.30 | ₩35,370 | ₩35,837 | ₩29,064 | ₩29,764 | -15.85% | 60.9만 |
|---|
| 2026.07.29 | ₩34,236 | ₩38,740 | ₩33,935 | ₩38,440 | +12.28% | 68.5만 |
|---|
| 2026.07.28 | ₩30,031 | ₩34,035 | ₩29,531 | ₩32,901 | +9.56% | 93.4만 |
|---|
| 2026.07.27 | ₩36,705 | ₩37,773 | ₩27,829 | ₩27,902 | -23.98% | 169.9만 |
|---|
| 2026.07.24 | ₩42,845 | ₩46,949 | ₩42,778 | ₩46,782 | +9.19% | 21.5만 |
|---|
| 2026.07.23 | ₩43,178 | ₩43,445 | ₩38,907 | ₩42,511 | -1.55% | 32.5만 |
|---|
| 2026.07.22 | ₩40,842 | ₩41,710 | ₩38,707 | ₩41,310 | +1.14% | 28.6만 |
|---|
| 2026.07.21 | ₩43,045 | ₩43,712 | ₩38,373 | ₩39,508 | -8.22% | 26.8만 |
|---|
| 2026.07.20 | ₩43,712 | ₩45,414 | ₩40,909 | ₩45,247 | +3.51% | 19.6만 |
|---|
| 2026.07.17 | ₩47,049 | ₩49,051 | ₩41,877 | ₩45,447 | -3.40% | 33.8만 |
|---|
| 2026.07.16 | ₩40,108 | ₩44,880 | ₩39,941 | ₩44,446 | +10.82% | 30.6만 |
|---|
| 2026.07.15 | ₩36,238 | ₩40,309 | ₩34,569 | ₩38,707 | +6.81% | 38.5만 |
|---|
| 2026.07.14 | ₩36,371 | ₩37,506 | ₩35,103 | ₩36,238 | -0.37% | 32만 |
|---|
| 2026.07.13 | ₩34,035 | ₩37,939 | ₩34,035 | ₩37,506 | +10.20% | 30.8만 |
|---|
| 2026.07.10 | ₩29,164 | ₩33,268 | ₩28,563 | ₩32,901 | +12.81% | 52.6만 |
|---|
| 2026.07.09 | ₩31,166 | ₩31,866 | ₩28,897 | ₩29,831 | -4.28% | 78.6만 |
|---|
| 2026.07.08 | ₩31,766 | ₩32,968 | ₩29,230 | ₩31,633 | -0.42% | 42.4만 |
|---|
| 2026.07.07 | ₩28,163 | ₩32,033 | ₩27,996 | ₩30,365 | +7.82% | 54.6만 |
|---|
| 2026.07.06 | ₩27,896 | ₩27,962 | ₩24,993 | ₩27,228 | -2.39% | 37.1만 |
|---|
| 2026.07.02 | ₩25,560 | ₩28,696 | ₩23,825 | ₩28,029 | +9.66% | 72.5만 |
|---|
| 2026.07.01 | ₩26,294 | ₩27,495 | ₩24,325 | ₩26,494 | +0.76% | 130만 |
|---|
| 2026.06.30 | ₩26,694 | ₩27,148 | ₩24,012 | ₩25,560 | -4.25% | 137.6만 |
|---|
| 2026.06.29 | ₩27,762 | ₩29,397 | ₩24,959 | ₩25,894 | -6.73% | 89.2만 |
|---|
| 2026.06.26 | ₩32,834 | ₩33,835 | ₩28,430 | ₩28,630 | -12.80% | 76.7만 |
|---|
| 2026.06.25 | ₩27,295 | ₩31,900 | ₩26,528 | ₩31,166 | +14.18% | 100.1만 |
|---|
| 2026.06.24 | ₩25,760 | ₩29,764 | ₩25,760 | ₩28,630 | +11.14% | 107.5만 |
|---|
| 2026.06.23 | ₩26,561 | ₩26,895 | ₩21,155 | ₩24,626 | -7.29% | 142.5만 |
|---|
| 2026.06.22 | ₩25,627 | ₩27,796 | ₩23,431 | ₩25,827 | +0.78% | 94만 |
|---|
| 2026.06.18 | ₩28,296 | ₩31,032 | ₩25,393 | ₩25,493 | -9.91% | 96.9만 |
|---|
| 2026.06.17 | ₩27,362 | ₩30,298 | ₩26,461 | ₩30,165 | +10.24% | 87.4만 |
|---|
| 2026.06.16 | ₩24,626 | ₩27,962 | ₩23,958 | ₩27,762 | +12.74% | 116만 |
|---|
| 2026.06.15 | ₩27,328 | ₩27,328 | ₩21,356 | ₩23,625 | -13.55% | 224.4만 |
|---|
| 2026.06.12 | ₩30,832 | ₩32,901 | ₩28,797 | ₩31,633 | +2.60% | 105.7만 |
|---|
| 2026.06.11 | ₩32,300 | ₩33,368 | ₩28,963 | ₩30,632 | -5.17% | 114만 |
|---|
| 2026.06.10 | ₩31,967 | ₩32,500 | ₩28,096 | ₩32,167 | +0.63% | 130.1만 |
|---|
| 2026.06.09 | ₩27,095 | ₩33,902 | ₩25,026 | ₩31,433 | +16.01% | 155.7만 |
|---|
| 2026.06.08 | ₩29,564 | ₩31,566 | ₩24,359 | ₩26,694 | -9.71% | 139.6만 |
|---|
| 2026.06.05 | ₩26,961 | ₩33,101 | ₩26,961 | ₩32,167 | +19.31% | 179.7만 |
|---|
| 2026.06.04 | ₩26,427 | ₩27,362 | ₩23,057 | ₩25,159 | -4.80% | 164.7만 |
|---|
| 2026.06.03 | ₩22,624 | ₩25,693 | ₩21,889 | ₩25,560 | +12.98% | 127.1만 |
|---|
| 2026.06.02 | ₩23,024 | ₩23,484 | ₩19,854 | ₩21,956 | -4.64% | 130.3만 |
|---|
| 2026.06.01 | ₩23,691 | ₩25,159 | ₩20,488 | ₩23,157 | -2.25% | 158.6만 |
|---|
| 2026.05.29 | ₩23,758 | ₩26,027 | ₩21,823 | ₩21,823 | -8.15% | 115.8만 |
|---|
| 2026.05.28 | ₩26,561 | ₩27,629 | ₩21,556 | ₩22,824 | -14.07% | 159.6만 |
|---|
| 2026.05.27 | ₩27,295 | ₩30,225 | ₩25,793 | ₩26,828 | -1.71% | 96.4만 |
|---|
| 2026.05.26 | ₩24,025 | ₩28,630 | ₩23,691 | ₩26,227 | +9.17% | 136.3만 |
|---|
| 2026.05.22 | ₩31,833 | ₩32,567 | ₩18,179 | ₩23,424 | -26.42% | 546.5만 |
|---|
| 2026.05.21 | ₩73,877 | ₩76,713 | ₩32,801 | ₩33,635 | -54.47% | 247.6만 |
|---|
| 2026.05.20 | ₩109,047 | ₩112,517 | ₩98,769 | ₩100,972 | -7.41% | 9.9만 |
|---|
| 2026.05.19 | ₩109,847 | ₩119,858 | ₩104,108 | ₩114,786 | +4.50% | 12.5만 |
|---|
| 2026.05.18 | ₩95,833 | ₩111,850 | ₩95,533 | ₩105,109 | +9.68% | 15만 |
|---|
| 2026.05.15 | ₩88,225 | ₩94,231 | ₩86,690 | ₩93,430 | +5.90% | 17.2만 |
|---|
| 2026.05.14 | ₩89,893 | ₩94,098 | ₩77,480 | ₩80,484 | -10.47% | 16.2만 |
|---|
| 2026.05.13 | ₩79,015 | ₩91,295 | ₩79,015 | ₩85,956 | +8.78% | 19만 |
|---|
| 2026.05.12 | ₩79,416 | ₩88,358 | ₩70,740 | ₩79,349 | -0.08% | 51.2만 |
|---|
| 2026.05.11 | ₩82,686 | ₩85,422 | ₩64,801 | ₩70,406 | -14.85% | 17.7만 |
|---|
| 2026.05.08 | ₩82,085 | ₩89,426 | ₩79,549 | ₩80,150 | -2.36% | 11.9만 |
|---|
| 2026.05.07 | ₩78,281 | ₩86,023 | ₩74,678 | ₩84,555 | +8.01% | 26.6만 |
|---|
| 2026.05.06 | ₩89,827 | ₩91,962 | ₩71,808 | ₩73,943 | -17.68% | 29만 |
|---|
| 2026.05.05 | ₩94,031 | ₩104,776 | ₩91,962 | ₩94,365 | +0.35% | 8.3만 |
|---|
| 2026.05.04 | ₩104,041 | ₩107,311 | ₩91,815 | ₩99,036 | -4.81% | 16.5만 |
|---|
| 2026.05.01 | ₩107,378 | ₩113,518 | ₩102,173 | ₩103,708 | -3.42% | 13.8만 |
|---|
| 2026.04.30 | ₩136,609 | ₩136,742 | ₩105,376 | ₩106,711 | -21.89% | 22.7만 |
|---|
| 2026.04.29 | ₩135,808 | ₩154,894 | ₩135,274 | ₩135,674 | -0.10% | 12.9만 |
|---|
| 2026.04.28 | ₩137,276 | ₩146,152 | ₩135,107 | ₩140,012 | +1.99% | 14만 |
|---|
| 2026.04.27 | ₩140,146 | ₩143,182 | ₩127,132 | ₩130,803 | -6.67% | 15.2만 |
|---|
| 2026.04.24 | ₩119,591 | ₩142,882 | ₩118,924 | ₩136,141 | +13.84% | 18.6만 |
|---|
| 2026.04.23 | ₩111,115 | ₩127,466 | ₩106,711 | ₩124,763 | +12.28% | 22.3만 |
|---|
| 2026.04.22 | ₩109,180 | ₩111,783 | ₩100,104 | ₩106,310 | -2.63% | 29.1만 |
|---|
| 2026.04.21 | ₩101,973 | ₩116,788 | ₩101,839 | ₩115,520 | +13.29% | 23.1만 |
|---|
| 2026.04.20 | ₩111,382 | ₩113,852 | ₩101,038 | ₩103,107 | -7.43% | 26.6만 |
|---|
| 2026.04.17 | ₩101,172 | ₩106,310 | ₩95,733 | ₩103,307 | +2.11% | 27.6만 |
|---|
| 2026.04.16 | ₩99,236 | ₩120,125 | ₩95,099 | ₩104,642 | +5.45% | 63.4만 |
|---|
| 2026.04.15 | ₩167,374 | ₩186,260 | ₩107,779 | ₩112,717 | -32.66% | 61.4만 |
|---|
| 2026.04.14 | ₩277,822 | ₩277,822 | ₩203,011 | ₩205,280 | -26.11% | 13.8만 |
|---|
| 2026.04.13 | ₩331,211 | ₩339,219 | ₩297,643 | ₩305,250 | -7.84% | 3.4만 |
|---|
| 2026.04.10 | ₩334,948 | ₩334,948 | ₩297,509 | ₩322,468 | -3.73% | 4.6만 |
|---|
| 2026.04.09 | ₩316,729 | ₩346,093 | ₩309,455 | ₩341,421 | +7.80% | 3.9만 |
|---|
| 2026.04.08 | ₩276,754 | ₩335,215 | ₩273,618 | ₩309,789 | +11.94% | 6.5만 |
|---|
| 2026.04.07 | ₩348,162 | ₩370,852 | ₩343,884 | ₩357,345 | +2.64% | 3.9만 |
|---|
| 2026.04.06 | ₩334,881 | ₩350,698 | ₩311,657 | ₩335,802 | +0.28% | 1.5만 |
|---|
| 2026.04.02 | ₩392,942 | ₩395,744 | ₩322,795 | ₩329,275 | -16.20% | 5.4만 |
|---|
| 2026.04.01 | ₩306,552 | ₩362,577 | ₩304,450 | ₩360,842 | +17.71% | 4.5만 |
|---|
| 2026.03.31 | ₩400,816 | ₩411,528 | ₩325,538 | ₩327,674 | -18.25% | 6.1만 |
|---|
| 2026.03.30 | ₩381,930 | ₩436,106 | ₩376,191 | ₩424,241 | +11.08% | 2.9만 |
|---|
| 2026.03.27 | ₩347,361 | ₩383,065 | ₩343,824 | ₩373,521 | +7.53% | 2.6만 |
|---|
| 2026.03.26 | ₩301,180 | ₩342,022 | ₩301,180 | ₩339,686 | +12.79% | 2.6만 |
|---|
| 2026.03.25 | ₩280,959 | ₩296,642 | ₩265,543 | ₩286,604 | +2.01% | 3.8만 |
|---|
| 2026.03.24 | ₩289,334 | ₩312,191 | ₩284,095 | ₩295,640 | +2.18% | 3.3만 |
|---|
| 2026.03.23 | ₩301,447 | ₩310,923 | ₩277,088 | ₩278,503 | -7.61% | 3.1만 |
|---|
| 2026.03.20 | ₩294,906 | ₩323,136 | ₩293,505 | ₩304,516 | +3.26% | 6.2만 |
|---|
| 2026.03.19 | ₩297,909 | ₩317,930 | ₩283,495 | ₩293,505 | -1.48% | 9.3만 |
|---|
| 2026.03.18 | ₩257,067 | ₩280,291 | ₩255,866 | ₩279,891 | +8.88% | 7.6만 |
|---|
| 2026.03.17 | ₩251,661 | ₩261,271 | ₩243,693 | ₩251,061 | -0.24% | 5.4만 |
|---|
| 2026.03.16 | ₩235,645 | ₩261,071 | ₩224,834 | ₩251,862 | +6.88% | 9.4만 |
|---|
| 2026.03.13 | ₩236,245 | ₩252,663 | ₩219,328 | ₩249,259 | +5.51% | 9.3만 |
|---|
| 2026.03.12 | ₩227,436 | ₩246,056 | ₩222,031 | ₩242,452 | +6.60% | 10.3만 |
|---|
| 2026.03.11 | ₩220,629 | ₩228,437 | ₩205,213 | ₩218,027 | -1.18% | 8.8만 |
|---|
| 2026.03.10 | ₩211,219 | ₩223,833 | ₩204,613 | ₩222,231 | +5.21% | 11.4만 |
|---|
| 2026.03.09 | ₩238,047 | ₩253,263 | ₩214,423 | ₩215,824 | -9.34% | 14.5만 |
|---|
| 2026.03.06 | ₩237,447 | ₩237,447 | ₩203,011 | ₩227,436 | -4.22% | 20.2만 |
|---|
| 2026.03.05 | ₩228,838 | ₩257,868 | ₩220,829 | ₩220,829 | -3.50% | 16.8만 |
|---|
| 2026.03.04 | ₩229,438 | ₩238,448 | ₩216,125 | ₩220,429 | -3.93% | 10.8만 |
|---|
| 2026.03.03 | ₩234,444 | ₩255,666 | ₩226,635 | ₩237,447 | +1.28% | 9.3만 |
|---|
| 2026.03.02 | ₩247,257 | ₩247,457 | ₩220,829 | ₩222,031 | -10.20% | 12.9만 |
|---|
| 2026.02.27 | ₩214,623 | ₩247,197 | ₩212,621 | ₩225,434 | +5.04% | 15.2만 |
|---|
| 2026.02.26 | ₩187,595 | ₩206,615 | ₩166,173 | ₩198,606 | +5.87% | 21만 |
|---|
| 2026.02.25 | ₩224,633 | ₩234,243 | ₩205,814 | ₩209,217 | -6.86% | 10.9만 |
|---|
| 2026.02.24 | ₩255,866 | ₩260,771 | ₩228,738 | ₩234,444 | -8.37% | 12.2만 |
|---|
| 2026.02.23 | ₩265,075 | ₩268,379 | ₩242,852 | ₩250,861 | -5.36% | 11.8만 |
|---|
| 2026.02.20 | ₩231,541 | ₩256,567 | ₩221,670 | ₩250,861 | +8.34% | 13.2만 |
|---|
| 2026.02.19 | ₩239,249 | ₩244,654 | ₩218,827 | ₩221,230 | -7.53% | 13.4만 |
|---|
| 2026.02.18 | ₩241,050 | ₩256,366 | ₩214,823 | ₩229,438 | -4.82% | 12.4만 |
|---|
| 2026.02.17 | ₩232,441 | ₩259,870 | ₩228,037 | ₩245,855 | +5.77% | 10.6만 |
|---|
| 2026.02.13 | ₩232,842 | ₩249,759 | ₩208,617 | ₩218,687 | -6.08% | 12.4만 |
|---|
| 2026.02.12 | ₩222,231 | ₩248,959 | ₩219,428 | ₩241,050 | +8.47% | 15.2만 |
|---|
| 2026.02.11 | ₩201,009 | ₩240,850 | ₩200,208 | ₩222,031 | +10.46% | 18.1만 |
|---|
| 2026.02.10 | ₩201,209 | ₩206,955 | ₩187,415 | ₩206,615 | +2.69% | 12.1만 |
|---|
| 2026.02.09 | ₩209,618 | ₩216,225 | ₩190,198 | ₩192,200 | -8.31% | 16.9만 |
|---|
| 2026.02.06 | ₩314,126 | ₩317,330 | ₩192,800 | ₩202,811 | -35.44% | 24.5만 |
|---|
| 2026.02.05 | ₩289,501 | ₩350,364 | ₩279,490 | ₩344,358 | +18.95% | 19.8만 |
|---|
| 2026.02.04 | ₩240,450 | ₩295,707 | ₩239,849 | ₩265,876 | +10.57% | 18.8만 |
|---|
| 2026.02.03 | ₩234,444 | ₩265,676 | ₩234,444 | ₩238,248 | +1.62% | 19.8만 |
|---|
| 2026.02.02 | ₩236,045 | ₩269,480 | ₩234,884 | ₩248,458 | +5.26% | 22.8만 |
|---|
| 2026.01.30 | ₩212,421 | ₩251,962 | ₩210,218 | ₩242,652 | +14.23% | 21.4만 |
|---|
| 2026.01.29 | ₩187,995 | ₩217,826 | ₩180,988 | ₩207,015 | +10.12% | 22.8만 |
|---|
| 2026.01.28 | ₩184,392 | ₩188,596 | ₩171,358 | ₩182,470 | -1.04% | 26.2만 |
|---|
| 2026.01.27 | ₩185,192 | ₩201,409 | ₩181,789 | ₩186,974 | +0.96% | 21.3만 |
|---|
| 2026.01.26 | ₩176,583 | ₩206,414 | ₩170,978 | ₩202,210 | +14.51% | 20.2만 |
|---|
| 2026.01.23 | ₩161,368 | ₩180,988 | ₩158,765 | ₩176,383 | +9.31% | 18.4만 |
|---|
| 2026.01.22 | ₩167,774 | ₩177,184 | ₩153,760 | ₩156,362 | -6.80% | 38.7만 |
|---|
| 2026.01.21 | ₩156,362 | ₩190,698 | ₩149,956 | ₩174,982 | +11.91% | 46.2만 |
|---|
| 2026.01.20 | ₩156,963 | ₩174,081 | ₩148,755 | ₩163,170 | +3.95% | 43.9만 |
|---|
| 2026.01.16 | ₩142,148 | ₩150,556 | ₩131,937 | ₩144,750 | +1.83% | 50.5만 |
|---|
| 2026.01.15 | ₩131,136 | ₩146,452 | ₩122,928 | ₩146,152 | +11.45% | 42.3만 |
|---|
| 2026.01.14 | ₩151,557 | ₩161,167 | ₩133,839 | ₩134,340 | -11.36% | 36.8만 |
|---|
| 2026.01.13 | ₩144,350 | ₩157,564 | ₩138,544 | ₩147,553 | +2.22% | 36만 |
|---|
| 2026.01.12 | ₩156,362 | ₩162,168 | ₩148,054 | ₩148,354 | -5.12% | 24.1만 |
|---|
| 2026.01.09 | ₩139,145 | ₩156,262 | ₩126,331 | ₩155,762 | +11.94% | 39.9만 |
|---|
| 2026.01.08 | ₩139,345 | ₩150,176 | ₩133,739 | ₩144,350 | +3.59% | 48.4만 |
|---|
| 2026.01.07 | ₩128,433 | ₩137,343 | ₩120,525 | ₩136,342 | +6.16% | 36.6만 |
|---|
| 2026.01.06 | ₩133,539 | ₩144,550 | ₩126,932 | ₩127,933 | -4.20% | 35.4만 |
|---|
| 2026.01.05 | ₩156,763 | ₩166,573 | ₩125,731 | ₩133,539 | -14.81% | 53.9만 |
|---|
| 2026.01.02 | ₩180,187 | ₩201,209 | ₩158,965 | ₩162,569 | -9.78% | 38.9만 |
|---|
| 2025.12.31 | ₩189,797 | ₩192,800 | ₩173,280 | ₩191,199 | +0.74% | 28.7만 |
|---|
| 2025.12.30 | ₩186,394 | ₩193,601 | ₩172,379 | ₩190,398 | +2.15% | 26.2만 |
|---|
| 2025.12.29 | ₩206,414 | ₩209,618 | ₩182,189 | ₩191,799 | -7.08% | 29.6만 |
|---|
| 2025.12.26 | ₩177,585 | ₩212,821 | ₩177,585 | ₩206,014 | +16.01% | 28.7만 |
|---|
| 2025.12.24 | ₩154,160 | ₩184,572 | ₩154,160 | ₩177,585 | +15.19% | 35만 |
|---|
| 2025.12.23 | ₩148,554 | ₩164,371 | ₩137,743 | ₩160,567 | +8.09% | 56.5만 |
|---|
| 2025.12.22 | ₩210,018 | ₩211,820 | ₩132,538 | ₩135,341 | -35.56% | 72.7만 |
|---|
| 2025.12.19 | ₩255,265 | ₩259,470 | ₩220,229 | ₩224,834 | -11.92% | 17.7만 |
|---|
| 2025.12.18 | ₩264,475 | ₩283,575 | ₩244,154 | ₩267,278 | +1.06% | 22.2만 |
|---|
| 2025.12.17 | ₩247,257 | ₩294,306 | ₩223,632 | ₩294,306 | +19.03% | 20.3만 |
|---|
| 2025.12.16 | ₩300,112 | ₩300,612 | ₩257,467 | ₩259,670 | -13.48% | 14.4만 |
|---|
| 2025.12.15 | ₩251,862 | ₩308,320 | ₩248,058 | ₩305,317 | +21.22% | 16.1만 |
|---|
| 2025.12.12 | ₩235,645 | ₩272,283 | ₩224,834 | ₩258,068 | +9.52% | 18.3만 |
|---|
| 2025.12.11 | ₩244,454 | ₩272,483 | ₩219,828 | ₩226,836 | -7.21% | 22.5만 |
|---|
| 2025.12.10 | ₩231,040 | ₩252,262 | ₩223,232 | ₩250,660 | +8.49% | 18.2만 |
|---|
| 2025.12.09 | ₩233,843 | ₩245,615 | ₩220,229 | ₩226,836 | -3.00% | 13.6만 |
|---|
| 2025.12.08 | ₩235,845 | ₩258,829 | ₩212,621 | ₩225,434 | -4.41% | 28.8만 |
|---|
| 2025.12.05 | ₩227,036 | ₩263,374 | ₩222,431 | ₩251,661 | +10.85% | 26.4만 |
|---|
| 2025.12.04 | ₩316,729 | ₩327,140 | ₩221,590 | ₩225,634 | -28.76% | 31.1만 |
|---|
| 2025.12.03 | ₩397,613 | ₩417,794 | ₩310,723 | ₩318,231 | -19.96% | 16만 |
|---|
| 2025.12.02 | ₩452,470 | ₩455,874 | ₩396,412 | ₩413,029 | -8.72% | 8.6만 |
|---|
| 2025.12.01 | ₩438,055 | ₩464,282 | ₩430,267 | ₩459,477 | +4.89% | 6.5만 |
|---|
| 2025.11.28 | ₩411,427 | ₩432,249 | ₩405,421 | ₩415,231 | +0.92% | 2.9만 |
|---|
| 2025.11.26 | ₩413,029 | ₩442,059 | ₩407,123 | ₩425,042 | +2.91% | 6.9만 |
|---|
| 2025.11.25 | ₩427,244 | ₩456,875 | ₩410,627 | ₩421,037 | -1.45% | 12.1만 |
|---|
| 2025.11.24 | ₩543,765 | ₩544,566 | ₩392,608 | ₩406,022 | -25.33% | 16.4만 |
|---|
| 2025.11.21 | ₩545,967 | ₩646,271 | ₩533,755 | ₩549,771 | +0.70% | 15.7만 |
|---|
| 2025.11.20 | ₩417,434 | ₩551,373 | ₩390,406 | ₩544,966 | +30.55% | 20.7만 |
|---|
| 2025.11.19 | ₩443,861 | ₩458,476 | ₩397,613 | ₩436,654 | -1.62% | 14.2만 |
|---|
| 2025.11.18 | ₩494,914 | ₩502,522 | ₩438,856 | ₩458,076 | -7.44% | 12.7만 |
|---|
| 2025.11.17 | ₩446,464 | ₩487,306 | ₩424,241 | ₩462,480 | +3.59% | 13만 |
|---|
| 2025.11.14 | ₩512,132 | ₩518,138 | ₩382,597 | ₩435,052 | -15.05% | 30만 |
|---|
| 2025.11.13 | ₩392,608 | ₩456,875 | ₩386,401 | ₩445,363 | +13.44% | 19.6만 |
|---|
| 2025.11.12 | ₩308,721 | ₩367,982 | ₩296,388 | ₩362,176 | +17.32% | 13.5만 |
|---|
| 2025.11.11 | ₩312,324 | ₩328,742 | ₩287,298 | ₩307,319 | -1.60% | 30.4만 |
|---|
| 2025.11.10 | ₩285,697 | ₩318,331 | ₩255,666 | ₩300,512 | +5.19% | 45.9만 |
|---|
| 2025.11.07 | ₩346,260 | ₩369,384 | ₩293,905 | ₩298,110 | -13.91% | 34.8만 |
|---|
| 2025.11.06 | ₩287,899 | ₩329,542 | ₩284,295 | ₩324,337 | +12.66% | 31.6만 |
|---|
| 2025.11.05 | ₩288,900 | ₩314,727 | ₩266,477 | ₩278,890 | -3.47% | 21.1만 |
|---|
| 2025.11.04 | ₩286,698 | ₩310,322 | ₩263,073 | ₩304,717 | +6.28% | 31.2만 |
|---|
| 2025.11.03 | ₩203,612 | ₩267,077 | ₩203,612 | ₩254,665 | +25.07% | 24.3만 |
|---|
| 2025.10.31 | ₩226,635 | ₩235,244 | ₩205,614 | ₩210,218 | -7.24% | 21.3만 |
|---|
| 2025.10.30 | ₩267,478 | ₩275,887 | ₩212,701 | ₩223,232 | -16.54% | 38.4만 |
|---|
| 2025.10.29 | ₩285,096 | ₩290,902 | ₩243,053 | ₩250,660 | -12.08% | 37.2만 |
|---|
| 2025.10.28 | ₩246,056 | ₩292,924 | ₩227,256 | ₩290,702 | +18.14% | 46.9만 |
|---|
| 2025.10.27 | ₩266,076 | ₩279,290 | ₩209,197 | ₩247,457 | -7.00% | 63.5만 |
|---|
| 2025.10.24 | ₩280,291 | ₩297,209 | ₩237,867 | ₩288,500 | +2.93% | 75.3만 |
|---|
| 2025.10.23 | ₩277,689 | ₩369,784 | ₩247,717 | ₩323,336 | +16.44% | 71.8만 |
|---|
| 2025.10.22 | ₩389,004 | ₩469,888 | ₩364,178 | ₩449,467 | +15.54% | 24.1만 |
|---|
| 2025.10.21 | ₩319,932 | ₩364,699 | ₩313,726 | ₩343,957 | +7.51% | 20만 |
|---|
| 2025.10.20 | ₩239,649 | ₩318,131 | ₩237,046 | ₩306,919 | +28.07% | 17.1만 |
|---|
| 2025.10.17 | ₩253,864 | ₩280,291 | ₩241,851 | ₩255,666 | +0.71% | 31.1만 |
|---|
| 2025.10.16 | ₩194,802 | ₩237,447 | ₩191,399 | ₩230,039 | +18.09% | 38.3만 |
|---|
| 2025.10.15 | ₩176,984 | ₩227,637 | ₩175,582 | ₩193,461 | +9.31% | 43.3만 |
|---|
| 2025.10.14 | ₩240,850 | ₩267,278 | ₩184,592 | ₩210,218 | -12.72% | 21.5만 |
|---|
| 2025.10.13 | ₩407,023 | ₩446,864 | ₩205,213 | ₩236,846 | -41.81% | 19.1만 |
|---|
| 2025.10.10 | ₩387,803 | ₩452,110 | ₩380,395 | ₩441,859 | +13.94% | 11.7만 |
|---|