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 | ₩27,419 | ₩29,354 | ₩27,419 | ₩28,452 | +3.77% | 8.5만 |
| 2026.10.08 | ₩27,232 | ₩29,300 | ₩26,438 | ₩28,282 | +3.86% | 13.7만 |
| 2026.10.07 | ₩25,711 | ₩26,952 | ₩25,338 | ₩26,210 | +1.94% | 12.7만 |
| 2026.10.06 | ₩24,444 | ₩24,963 | ₩22,976 | ₩24,404 | -0.16% | 13.2만 |
| 2026.10.05 | ₩25,017 | ₩26,165 | ₩24,804 | ₩25,020 | +0.01% | 10만 |
| 2026.10.02 | ₩21,482 | ₩24,644 | ₩21,348 | ₩24,644 | +14.72% | 20.1만 |
| 2026.10.01 | ₩22,215 | ₩22,883 | ₩21,628 | ₩22,376 | +0.72% | 20만 |
| 2026.09.30 | ₩22,883 | ₩22,923 | ₩20,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,442 |
| -1.92% |
| 37만 |
| 2026.09.29 | ₩21,015 | ₩23,043 | ₩21,015 | ₩22,816 | +8.57% | 16.2만 |
|---|
| 2026.09.28 | ₩21,348 | ₩22,082 | ₩20,254 | ₩21,990 | +3.01% | 18만 |
|---|
| 2026.09.25 | ₩20,628 | ₩20,895 | ₩19,200 | ₩20,546 | -0.39% | 19만 |
|---|
| 2026.09.24 | ₩22,709 | ₩22,996 | ₩20,254 | ₩20,428 | -10.05% | 37.7만 |
|---|
| 2026.09.23 | ₩17,519 | ₩22,269 | ₩17,332 | ₩22,215 | +26.81% | 35.9만 |
|---|
| 2026.09.22 | ₩20,254 | ₩21,215 | ₩20,041 | ₩20,494 | +1.19% | 17만 |
|---|
| 2026.09.21 | ₩20,708 | ₩20,921 | ₩19,726 | ₩20,241 | -2.26% | 44.6만 |
|---|
| 2026.09.18 | ₩19,680 | ₩22,963 | ₩19,480 | ₩21,642 | +9.97% | 33.2만 |
|---|
| 2026.09.17 | ₩23,003 | ₩23,483 | ₩19,934 | ₩20,361 | -11.48% | 64.1만 |
|---|
| 2026.09.16 | ₩24,030 | ₩26,071 | ₩23,937 | ₩24,804 | +3.22% | 23.4만 |
|---|
| 2026.09.15 | ₩23,583 | ₩24,804 | ₩23,029 | ₩24,392 | +3.43% | 14.4만 |
|---|
| 2026.09.14 | ₩25,258 | ₩25,258 | ₩21,975 | ₩23,163 | -8.29% | 22.1만 |
|---|
| 2026.09.11 | ₩23,296 | ₩24,017 | ₩22,299 | ₩23,243 | -0.23% | 35.8만 |
|---|
| 2026.09.10 | ₩23,870 | ₩23,897 | ₩22,466 | ₩23,571 | -1.25% | 16.6만 |
|---|
| 2026.09.09 | ₩22,215 | ₩23,089 | ₩21,215 | ₩22,549 | +1.50% | 44만 |
|---|
| 2026.09.08 | ₩23,350 | ₩23,817 | ₩20,494 | ₩23,083 | -1.14% | 55.4만 |
|---|
| 2026.09.04 | ₩26,352 | ₩27,352 | ₩26,018 | ₩26,819 | +1.77% | 32.9만 |
|---|
| 2026.09.03 | ₩27,152 | ₩27,152 | ₩25,885 | ₩26,218 | -3.44% | 18.5만 |
|---|
| 2026.09.02 | ₩28,153 | ₩28,520 | ₩26,785 | ₩27,486 | -2.37% | 69.2만 |
|---|
| 2026.09.01 | ₩27,352 | ₩27,819 | ₩26,352 | ₩27,352 | 0.00% | 33.8만 |
|---|
| 2026.08.31 | ₩27,019 | ₩27,286 | ₩25,084 | ₩25,518 | -5.56% | 28.1만 |
|---|
| 2026.08.28 | ₩24,617 | ₩27,085 | ₩24,284 | ₩26,218 | +6.50% | 39만 |
|---|
| 2026.08.27 | ₩24,017 | ₩24,384 | ₩22,582 | ₩23,883 | -0.56% | 71.6만 |
|---|
| 2026.08.26 | ₩22,416 | ₩25,117 | ₩21,715 | ₩25,017 | +11.61% | 98.3만 |
|---|
| 2026.08.25 | ₩21,949 | ₩22,776 | ₩20,681 | ₩21,015 | -4.26% | 50.8만 |
|---|
| 2026.08.24 | ₩20,681 | ₩22,716 | ₩20,347 | ₩22,682 | +9.68% | 47.7만 |
|---|
| 2026.08.21 | ₩22,616 | ₩22,749 | ₩19,347 | ₩19,480 | -13.86% | 92.3만 |
|---|
| 2026.08.20 | ₩22,482 | ₩24,350 | ₩22,015 | ₩23,416 | +4.15% | 102.6만 |
|---|
| 2026.08.19 | ₩22,349 | ₩23,216 | ₩21,382 | ₩22,349 | 0.00% | 94.5만 |
|---|
| 2026.08.18 | ₩21,448 | ₩21,982 | ₩19,680 | ₩21,882 | +2.02% | 106.2만 |
|---|
| 2026.08.17 | ₩19,547 | ₩20,548 | ₩18,580 | ₩19,480 | -0.34% | 73.4만 |
|---|
| 2026.08.14 | ₩19,814 | ₩20,214 | ₩18,379 | ₩18,880 | -4.71% | 108.3만 |
|---|
| 2026.08.13 | ₩20,147 | ₩20,214 | ₩17,846 | ₩19,480 | -3.31% | 87.6만 |
|---|
| 2026.08.12 | ₩19,714 | ₩21,148 | ₩19,280 | ₩19,680 | -0.17% | 85.2만 |
|---|
| 2026.08.11 | ₩20,781 | ₩21,782 | ₩20,247 | ₩20,881 | +0.48% | 73.6만 |
|---|
| 2026.08.10 | ₩20,481 | ₩21,215 | ₩19,647 | ₩20,948 | +2.28% | 73.7만 |
|---|
| 2026.08.07 | ₩22,349 | ₩22,816 | ₩19,547 | ₩19,880 | -11.04% | 103.2만 |
|---|
| 2026.08.06 | ₩25,051 | ₩25,084 | ₩21,015 | ₩23,083 | -7.86% | 176.4만 |
|---|
| 2026.08.05 | ₩19,213 | ₩19,947 | ₩18,513 | ₩19,547 | +1.74% | 81.2만 |
|---|
| 2026.08.04 | ₩22,182 | ₩22,215 | ₩18,680 | ₩18,813 | -15.19% | 71.7만 |
|---|
| 2026.08.03 | ₩29,254 | ₩29,487 | ₩22,749 | ₩23,216 | -20.64% | 73.6만 |
|---|
| 2026.07.31 | ₩28,420 | ₩30,188 | ₩26,685 | ₩29,420 | +3.52% | 52.5만 |
|---|
| 2026.07.30 | ₩35,358 | ₩35,825 | ₩29,054 | ₩29,754 | -15.85% | 60.9만 |
|---|
| 2026.07.29 | ₩34,224 | ₩38,727 | ₩33,924 | ₩38,427 | +12.28% | 68.5만 |
|---|
| 2026.07.28 | ₩30,021 | ₩34,024 | ₩29,521 | ₩32,890 | +9.56% | 93.4만 |
|---|
| 2026.07.27 | ₩36,692 | ₩37,760 | ₩27,819 | ₩27,893 | -23.98% | 169.9만 |
|---|
| 2026.07.24 | ₩42,830 | ₩46,933 | ₩42,763 | ₩46,766 | +9.19% | 21.5만 |
|---|
| 2026.07.23 | ₩43,163 | ₩43,430 | ₩38,894 | ₩42,496 | -1.55% | 32.5만 |
|---|
| 2026.07.22 | ₩40,828 | ₩41,696 | ₩38,694 | ₩41,295 | +1.14% | 28.6만 |
|---|
| 2026.07.21 | ₩43,030 | ₩43,697 | ₩38,360 | ₩39,494 | -8.22% | 26.8만 |
|---|
| 2026.07.20 | ₩43,697 | ₩45,398 | ₩40,895 | ₩45,231 | +3.51% | 19.6만 |
|---|
| 2026.07.17 | ₩47,033 | ₩49,034 | ₩41,862 | ₩45,432 | -3.40% | 33.8만 |
|---|
| 2026.07.16 | ₩40,095 | ₩44,864 | ₩39,928 | ₩44,431 | +10.82% | 30.6만 |
|---|
| 2026.07.15 | ₩36,225 | ₩40,295 | ₩34,557 | ₩38,694 | +6.81% | 38.5만 |
|---|
| 2026.07.14 | ₩36,359 | ₩37,493 | ₩35,091 | ₩36,225 | -0.37% | 32만 |
|---|
| 2026.07.13 | ₩34,024 | ₩37,926 | ₩34,024 | ₩37,493 | +10.20% | 30.8만 |
|---|
| 2026.07.10 | ₩29,154 | ₩33,256 | ₩28,553 | ₩32,890 | +12.81% | 52.6만 |
|---|
| 2026.07.09 | ₩31,155 | ₩31,855 | ₩28,887 | ₩29,821 | -4.28% | 78.6만 |
|---|
| 2026.07.08 | ₩31,755 | ₩32,956 | ₩29,220 | ₩31,622 | -0.42% | 42.4만 |
|---|
| 2026.07.07 | ₩28,153 | ₩32,022 | ₩27,986 | ₩30,354 | +7.82% | 54.6만 |
|---|
| 2026.07.06 | ₩27,886 | ₩27,953 | ₩24,984 | ₩27,219 | -2.39% | 37.1만 |
|---|
| 2026.07.02 | ₩25,551 | ₩28,687 | ₩23,817 | ₩28,019 | +9.66% | 72.5만 |
|---|
| 2026.07.01 | ₩26,285 | ₩27,486 | ₩24,317 | ₩26,485 | +0.76% | 130만 |
|---|
| 2026.06.30 | ₩26,685 | ₩27,139 | ₩24,003 | ₩25,551 | -4.25% | 137.6만 |
|---|
| 2026.06.29 | ₩27,753 | ₩29,387 | ₩24,951 | ₩25,885 | -6.73% | 89.2만 |
|---|
| 2026.06.26 | ₩32,823 | ₩33,823 | ₩28,420 | ₩28,620 | -12.80% | 76.7만 |
|---|
| 2026.06.25 | ₩27,286 | ₩31,889 | ₩26,518 | ₩31,155 | +14.18% | 100.1만 |
|---|
| 2026.06.24 | ₩25,751 | ₩29,754 | ₩25,751 | ₩28,620 | +11.14% | 107.5만 |
|---|
| 2026.06.23 | ₩26,552 | ₩26,885 | ₩21,148 | ₩24,617 | -7.29% | 142.5만 |
|---|
| 2026.06.22 | ₩25,618 | ₩27,786 | ₩23,423 | ₩25,818 | +0.78% | 94만 |
|---|
| 2026.06.18 | ₩28,286 | ₩31,022 | ₩25,384 | ₩25,484 | -9.91% | 96.9만 |
|---|
| 2026.06.17 | ₩27,352 | ₩30,288 | ₩26,452 | ₩30,154 | +10.24% | 87.4만 |
|---|
| 2026.06.16 | ₩24,617 | ₩27,953 | ₩23,950 | ₩27,753 | +12.74% | 116만 |
|---|
| 2026.06.15 | ₩27,319 | ₩27,319 | ₩21,348 | ₩23,616 | -13.55% | 224.4만 |
|---|
| 2026.06.12 | ₩30,821 | ₩32,890 | ₩28,787 | ₩31,622 | +2.60% | 105.7만 |
|---|
| 2026.06.11 | ₩32,289 | ₩33,357 | ₩28,953 | ₩30,621 | -5.17% | 114만 |
|---|
| 2026.06.10 | ₩31,956 | ₩32,489 | ₩28,086 | ₩32,156 | +0.63% | 130.1만 |
|---|
| 2026.06.09 | ₩27,085 | ₩33,890 | ₩25,017 | ₩31,422 | +16.01% | 155.7만 |
|---|
| 2026.06.08 | ₩29,554 | ₩31,555 | ₩24,350 | ₩26,685 | -9.71% | 139.6만 |
|---|
| 2026.06.05 | ₩26,952 | ₩33,090 | ₩26,952 | ₩32,156 | +19.31% | 179.7만 |
|---|
| 2026.06.04 | ₩26,418 | ₩27,352 | ₩23,049 | ₩25,151 | -4.80% | 164.7만 |
|---|
| 2026.06.03 | ₩22,616 | ₩25,685 | ₩21,882 | ₩25,551 | +12.98% | 127.1만 |
|---|
| 2026.06.02 | ₩23,016 | ₩23,476 | ₩19,847 | ₩21,949 | -4.64% | 130.3만 |
|---|
| 2026.06.01 | ₩23,683 | ₩25,151 | ₩20,481 | ₩23,149 | -2.25% | 158.6만 |
|---|
| 2026.05.29 | ₩23,750 | ₩26,018 | ₩21,815 | ₩21,815 | -8.15% | 115.8만 |
|---|
| 2026.05.28 | ₩26,552 | ₩27,619 | ₩21,548 | ₩22,816 | -14.07% | 159.6만 |
|---|
| 2026.05.27 | ₩27,286 | ₩30,214 | ₩25,785 | ₩26,819 | -1.71% | 96.4만 |
|---|
| 2026.05.26 | ₩24,017 | ₩28,620 | ₩23,683 | ₩26,218 | +9.17% | 136.3만 |
|---|
| 2026.05.22 | ₩31,822 | ₩32,556 | ₩18,173 | ₩23,416 | -26.42% | 546.5만 |
|---|
| 2026.05.21 | ₩73,851 | ₩76,687 | ₩32,789 | ₩33,623 | -54.47% | 247.6만 |
|---|
| 2026.05.20 | ₩109,009 | ₩112,478 | ₩98,735 | ₩100,937 | -7.41% | 9.9만 |
|---|
| 2026.05.19 | ₩109,810 | ₩119,817 | ₩104,072 | ₩114,746 | +4.50% | 12.5만 |
|---|
| 2026.05.18 | ₩95,800 | ₩111,811 | ₩95,500 | ₩105,073 | +9.68% | 15만 |
|---|
| 2026.05.15 | ₩88,195 | ₩94,199 | ₩86,660 | ₩93,398 | +5.90% | 17.2만 |
|---|
| 2026.05.14 | ₩89,862 | ₩94,065 | ₩77,454 | ₩80,456 | -10.47% | 16.2만 |
|---|
| 2026.05.13 | ₩78,988 | ₩91,263 | ₩78,988 | ₩85,926 | +8.78% | 19만 |
|---|
| 2026.05.12 | ₩79,388 | ₩88,328 | ₩70,716 | ₩79,322 | -0.08% | 51.2만 |
|---|
| 2026.05.11 | ₩82,657 | ₩85,393 | ₩64,778 | ₩70,382 | -14.85% | 17.7만 |
|---|
| 2026.05.08 | ₩82,057 | ₩89,395 | ₩79,522 | ₩80,122 | -2.36% | 11.9만 |
|---|
| 2026.05.07 | ₩78,254 | ₩85,993 | ₩74,652 | ₩84,525 | +8.01% | 26.6만 |
|---|
| 2026.05.06 | ₩89,796 | ₩91,931 | ₩71,783 | ₩73,918 | -17.68% | 29만 |
|---|
| 2026.05.05 | ₩93,999 | ₩104,739 | ₩91,931 | ₩94,332 | +0.35% | 8.3만 |
|---|
| 2026.05.04 | ₩104,006 | ₩107,275 | ₩91,784 | ₩99,002 | -4.81% | 16.5만 |
|---|
| 2026.05.01 | ₩107,341 | ₩113,479 | ₩102,138 | ₩103,672 | -3.42% | 13.8만 |
|---|
| 2026.04.30 | ₩136,562 | ₩136,695 | ₩105,340 | ₩106,674 | -21.89% | 22.7만 |
|---|
| 2026.04.29 | ₩135,761 | ₩154,841 | ₩135,227 | ₩135,628 | -0.10% | 12.9만 |
|---|
| 2026.04.28 | ₩137,229 | ₩146,101 | ₩135,060 | ₩139,964 | +1.99% | 14만 |
|---|
| 2026.04.27 | ₩140,097 | ₩143,133 | ₩127,088 | ₩130,757 | -6.67% | 15.2만 |
|---|
| 2026.04.24 | ₩119,550 | ₩142,833 | ₩118,883 | ₩136,095 | +13.84% | 18.6만 |
|---|
| 2026.04.23 | ₩111,077 | ₩127,422 | ₩106,674 | ₩124,720 | +12.28% | 22.3만 |
|---|
| 2026.04.22 | ₩109,142 | ₩111,744 | ₩100,070 | ₩106,274 | -2.63% | 29.1만 |
|---|
| 2026.04.21 | ₩101,937 | ₩116,748 | ₩101,804 | ₩115,480 | +13.29% | 23.1만 |
|---|
| 2026.04.20 | ₩111,344 | ₩113,812 | ₩101,003 | ₩103,072 | -7.43% | 26.6만 |
|---|
| 2026.04.17 | ₩101,137 | ₩106,274 | ₩95,700 | ₩103,272 | +2.11% | 27.6만 |
|---|
| 2026.04.16 | ₩99,202 | ₩120,083 | ₩95,066 | ₩104,606 | +5.45% | 63.4만 |
|---|
| 2026.04.15 | ₩167,316 | ₩186,196 | ₩107,741 | ₩112,678 | -32.66% | 61.4만 |
|---|
| 2026.04.14 | ₩277,726 | ₩277,726 | ₩202,941 | ₩205,209 | -26.11% | 13.8만 |
|---|
| 2026.04.13 | ₩331,097 | ₩339,102 | ₩297,540 | ₩305,145 | -7.84% | 3.4만 |
|---|
| 2026.04.10 | ₩334,833 | ₩334,833 | ₩297,407 | ₩322,357 | -3.73% | 4.6만 |
|---|
| 2026.04.09 | ₩316,620 | ₩345,974 | ₩309,348 | ₩341,304 | +7.80% | 3.9만 |
|---|
| 2026.04.08 | ₩276,659 | ₩335,099 | ₩273,523 | ₩309,682 | +11.94% | 6.5만 |
|---|
| 2026.04.07 | ₩348,042 | ₩370,724 | ₩343,765 | ₩357,221 | +2.64% | 3.9만 |
|---|
| 2026.04.06 | ₩334,766 | ₩350,577 | ₩311,550 | ₩335,686 | +0.28% | 1.5만 |
|---|
| 2026.04.02 | ₩392,806 | ₩395,608 | ₩322,684 | ₩329,162 | -16.20% | 5.4만 |
|---|
| 2026.04.01 | ₩306,446 | ₩362,452 | ₩304,345 | ₩360,717 | +17.71% | 4.5만 |
|---|
| 2026.03.31 | ₩400,678 | ₩411,386 | ₩325,426 | ₩327,561 | -18.25% | 6.1만 |
|---|
| 2026.03.30 | ₩381,798 | ₩435,956 | ₩376,061 | ₩424,095 | +11.08% | 2.9만 |
|---|
| 2026.03.27 | ₩347,241 | ₩382,933 | ₩343,705 | ₩373,393 | +7.53% | 2.6만 |
|---|
| 2026.03.26 | ₩301,076 | ₩341,904 | ₩301,076 | ₩339,569 | +12.79% | 2.6만 |
|---|
| 2026.03.25 | ₩280,862 | ₩296,539 | ₩265,451 | ₩286,506 | +2.01% | 3.8만 |
|---|
| 2026.03.24 | ₩289,234 | ₩312,083 | ₩283,997 | ₩295,539 | +2.18% | 3.3만 |
|---|
| 2026.03.23 | ₩301,343 | ₩310,816 | ₩276,992 | ₩278,407 | -7.61% | 3.1만 |
|---|
| 2026.03.20 | ₩294,805 | ₩323,024 | ₩293,404 | ₩304,411 | +3.26% | 6.2만 |
|---|
| 2026.03.19 | ₩297,807 | ₩317,821 | ₩283,397 | ₩293,404 | -1.48% | 9.3만 |
|---|
| 2026.03.18 | ₩256,978 | ₩280,195 | ₩255,778 | ₩279,794 | +8.88% | 7.6만 |
|---|
| 2026.03.17 | ₩251,575 | ₩261,181 | ₩243,609 | ₩250,974 | -0.24% | 5.4만 |
|---|
| 2026.03.16 | ₩235,564 | ₩260,981 | ₩224,756 | ₩251,775 | +6.88% | 9.4만 |
|---|
| 2026.03.13 | ₩236,164 | ₩252,575 | ₩219,252 | ₩249,173 | +5.51% | 9.3만 |
|---|
| 2026.03.12 | ₩227,358 | ₩245,971 | ₩221,954 | ₩242,368 | +6.60% | 10.3만 |
|---|
| 2026.03.11 | ₩220,553 | ₩228,359 | ₩205,142 | ₩217,951 | -1.18% | 8.8만 |
|---|
| 2026.03.10 | ₩211,147 | ₩223,755 | ₩204,542 | ₩222,154 | +5.21% | 11.4만 |
|---|
| 2026.03.09 | ₩237,965 | ₩253,176 | ₩214,349 | ₩215,750 | -9.34% | 14.5만 |
|---|
| 2026.03.06 | ₩237,365 | ₩237,365 | ₩202,941 | ₩227,358 | -4.22% | 20.2만 |
|---|
| 2026.03.05 | ₩228,759 | ₩257,779 | ₩220,753 | ₩220,753 | -3.50% | 16.8만 |
|---|
| 2026.03.04 | ₩229,359 | ₩238,366 | ₩216,050 | ₩220,353 | -3.93% | 10.8만 |
|---|
| 2026.03.03 | ₩234,363 | ₩255,578 | ₩226,557 | ₩237,365 | +1.28% | 9.3만 |
|---|
| 2026.03.02 | ₩247,172 | ₩247,372 | ₩220,753 | ₩221,954 | -10.20% | 12.9만 |
|---|
| 2026.02.27 | ₩214,549 | ₩247,112 | ₩212,548 | ₩225,357 | +5.04% | 15.2만 |
|---|
| 2026.02.26 | ₩187,530 | ₩206,543 | ₩166,115 | ₩198,538 | +5.87% | 21만 |
|---|
| 2026.02.25 | ₩224,556 | ₩234,163 | ₩205,743 | ₩209,145 | -6.86% | 10.9만 |
|---|
| 2026.02.24 | ₩255,778 | ₩260,681 | ₩228,659 | ₩234,363 | -8.37% | 12.2만 |
|---|
| 2026.02.23 | ₩264,984 | ₩268,286 | ₩242,769 | ₩250,774 | -5.36% | 11.8만 |
|---|
| 2026.02.20 | ₩231,461 | ₩256,478 | ₩221,594 | ₩250,774 | +8.34% | 13.2만 |
|---|
| 2026.02.19 | ₩239,166 | ₩244,570 | ₩218,752 | ₩221,154 | -7.53% | 13.4만 |
|---|
| 2026.02.18 | ₩240,967 | ₩256,278 | ₩214,749 | ₩229,359 | -4.82% | 12.4만 |
|---|
| 2026.02.17 | ₩232,361 | ₩259,780 | ₩227,958 | ₩245,771 | +5.77% | 10.6만 |
|---|
| 2026.02.13 | ₩232,762 | ₩249,673 | ₩208,545 | ₩218,612 | -6.08% | 12.4만 |
|---|
| 2026.02.12 | ₩222,154 | ₩248,873 | ₩219,352 | ₩240,967 | +8.47% | 15.2만 |
|---|
| 2026.02.11 | ₩200,940 | ₩240,767 | ₩200,139 | ₩221,954 | +10.46% | 18.1만 |
|---|
| 2026.02.10 | ₩201,140 | ₩206,884 | ₩187,350 | ₩206,543 | +2.69% | 12.1만 |
|---|
| 2026.02.09 | ₩209,546 | ₩216,150 | ₩190,132 | ₩192,133 | -8.31% | 16.9만 |
|---|
| 2026.02.06 | ₩314,018 | ₩317,220 | ₩192,734 | ₩202,741 | -35.44% | 24.5만 |
|---|
| 2026.02.05 | ₩289,401 | ₩350,243 | ₩279,394 | ₩344,239 | +18.95% | 19.8만 |
|---|
| 2026.02.04 | ₩240,367 | ₩295,605 | ₩239,767 | ₩265,785 | +10.57% | 18.8만 |
|---|
| 2026.02.03 | ₩234,363 | ₩265,584 | ₩234,363 | ₩238,165 | +1.62% | 19.8만 |
|---|
| 2026.02.02 | ₩235,964 | ₩269,387 | ₩234,803 | ₩248,372 | +5.26% | 22.8만 |
|---|
| 2026.01.30 | ₩212,347 | ₩251,875 | ₩210,146 | ₩242,568 | +14.23% | 21.4만 |
|---|
| 2026.01.29 | ₩187,931 | ₩217,751 | ₩180,926 | ₩206,944 | +10.12% | 22.8만 |
|---|
| 2026.01.28 | ₩184,328 | ₩188,531 | ₩171,299 | ₩182,407 | -1.04% | 26.2만 |
|---|
| 2026.01.27 | ₩185,129 | ₩201,340 | ₩181,726 | ₩186,910 | +0.96% | 21.3만 |
|---|
| 2026.01.26 | ₩176,523 | ₩206,343 | ₩170,919 | ₩202,140 | +14.51% | 20.2만 |
|---|
| 2026.01.23 | ₩161,312 | ₩180,926 | ₩158,710 | ₩176,322 | +9.31% | 18.4만 |
|---|
| 2026.01.22 | ₩167,716 | ₩177,123 | ₩153,707 | ₩156,309 | -6.80% | 38.7만 |
|---|
| 2026.01.21 | ₩156,309 | ₩190,632 | ₩149,904 | ₩174,921 | +11.91% | 46.2만 |
|---|
| 2026.01.20 | ₩156,909 | ₩174,021 | ₩148,703 | ₩163,113 | +3.95% | 43.9만 |
|---|
| 2026.01.16 | ₩142,099 | ₩150,505 | ₩131,892 | ₩144,700 | +1.83% | 50.5만 |
|---|
| 2026.01.15 | ₩131,091 | ₩146,402 | ₩122,885 | ₩146,101 | +11.45% | 42.3만 |
|---|
| 2026.01.14 | ₩151,505 | ₩161,112 | ₩133,793 | ₩134,293 | -11.36% | 36.8만 |
|---|
| 2026.01.13 | ₩144,300 | ₩157,509 | ₩138,496 | ₩147,502 | +2.22% | 36만 |
|---|
| 2026.01.12 | ₩156,309 | ₩162,113 | ₩148,003 | ₩148,303 | -5.12% | 24.1만 |
|---|
| 2026.01.09 | ₩139,097 | ₩156,208 | ₩126,288 | ₩155,708 | +11.94% | 39.9만 |
|---|
| 2026.01.08 | ₩139,297 | ₩150,124 | ₩133,693 | ₩144,300 | +3.59% | 48.4만 |
|---|
| 2026.01.07 | ₩128,389 | ₩137,295 | ₩120,484 | ₩136,295 | +6.16% | 36.6만 |
|---|
| 2026.01.06 | ₩133,493 | ₩144,500 | ₩126,888 | ₩127,889 | -4.20% | 35.4만 |
|---|
| 2026.01.05 | ₩156,709 | ₩166,516 | ₩125,687 | ₩133,493 | -14.81% | 53.9만 |
|---|
| 2026.01.02 | ₩180,125 | ₩201,140 | ₩158,910 | ₩162,513 | -9.78% | 38.9만 |
|---|
| 2025.12.31 | ₩189,732 | ₩192,734 | ₩173,220 | ₩191,133 | +0.74% | 28.7만 |
|---|
| 2025.12.30 | ₩186,329 | ₩193,534 | ₩172,320 | ₩190,332 | +2.15% | 26.2만 |
|---|
| 2025.12.29 | ₩206,343 | ₩209,546 | ₩182,126 | ₩191,733 | -7.08% | 29.6만 |
|---|
| 2025.12.26 | ₩177,523 | ₩212,748 | ₩177,523 | ₩205,943 | +16.01% | 28.7만 |
|---|
| 2025.12.24 | ₩154,107 | ₩184,508 | ₩154,107 | ₩177,523 | +15.19% | 35만 |
|---|
| 2025.12.23 | ₩148,503 | ₩164,314 | ₩137,696 | ₩160,511 | +8.09% | 56.5만 |
|---|
| 2025.12.22 | ₩209,946 | ₩211,747 | ₩132,492 | ₩135,294 | -35.56% | 72.7만 |
|---|
| 2025.12.19 | ₩255,177 | ₩259,380 | ₩220,153 | ₩224,756 | -11.92% | 17.7만 |
|---|
| 2025.12.18 | ₩264,384 | ₩283,477 | ₩244,070 | ₩267,186 | +1.06% | 22.2만 |
|---|
| 2025.12.17 | ₩247,172 | ₩294,204 | ₩223,555 | ₩294,204 | +19.03% | 20.3만 |
|---|
| 2025.12.16 | ₩300,008 | ₩300,509 | ₩257,379 | ₩259,580 | -13.48% | 14.4만 |
|---|
| 2025.12.15 | ₩251,775 | ₩308,214 | ₩247,972 | ₩305,212 | +21.22% | 16.1만 |
|---|
| 2025.12.12 | ₩235,564 | ₩272,189 | ₩224,756 | ₩257,979 | +9.52% | 18.3만 |
|---|
| 2025.12.11 | ₩244,370 | ₩272,389 | ₩219,753 | ₩226,757 | -7.21% | 22.5만 |
|---|
| 2025.12.10 | ₩230,960 | ₩252,175 | ₩223,155 | ₩250,574 | +8.49% | 18.2만 |
|---|
| 2025.12.09 | ₩233,762 | ₩245,531 | ₩220,153 | ₩226,757 | -3.00% | 13.6만 |
|---|
| 2025.12.08 | ₩235,764 | ₩258,740 | ₩212,548 | ₩225,357 | -4.41% | 28.8만 |
|---|
| 2025.12.05 | ₩226,958 | ₩263,283 | ₩222,354 | ₩251,575 | +10.85% | 26.4만 |
|---|
| 2025.12.04 | ₩316,620 | ₩327,027 | ₩221,514 | ₩225,557 | -28.76% | 31.1만 |
|---|
| 2025.12.03 | ₩397,476 | ₩417,650 | ₩310,616 | ₩318,121 | -19.96% | 16만 |
|---|
| 2025.12.02 | ₩452,314 | ₩455,716 | ₩396,275 | ₩412,887 | -8.72% | 8.6만 |
|---|
| 2025.12.01 | ₩437,904 | ₩464,122 | ₩430,119 | ₩459,319 | +4.89% | 6.5만 |
|---|
| 2025.11.28 | ₩411,286 | ₩432,100 | ₩405,281 | ₩415,088 | +0.92% | 2.9만 |
|---|
| 2025.11.26 | ₩412,887 | ₩441,907 | ₩406,983 | ₩424,895 | +2.91% | 6.9만 |
|---|
| 2025.11.25 | ₩427,097 | ₩456,717 | ₩410,485 | ₩420,892 | -1.45% | 12.1만 |
|---|
| 2025.11.24 | ₩543,578 | ₩544,378 | ₩392,473 | ₩405,882 | -25.33% | 16.4만 |
|---|
| 2025.11.21 | ₩545,779 | ₩646,049 | ₩533,571 | ₩549,582 | +0.70% | 15.7만 |
|---|
| 2025.11.20 | ₩417,290 | ₩551,183 | ₩390,271 | ₩544,778 | +30.55% | 20.7만 |
|---|
| 2025.11.19 | ₩443,708 | ₩458,318 | ₩397,476 | ₩436,503 | -1.62% | 14.2만 |
|---|
| 2025.11.18 | ₩494,744 | ₩502,349 | ₩438,705 | ₩457,918 | -7.44% | 12.7만 |
|---|
| 2025.11.17 | ₩446,310 | ₩487,138 | ₩424,095 | ₩462,321 | +3.59% | 13만 |
|---|
| 2025.11.14 | ₩511,956 | ₩517,960 | ₩382,466 | ₩434,902 | -15.05% | 30만 |
|---|
| 2025.11.13 | ₩392,473 | ₩456,717 | ₩386,268 | ₩445,209 | +13.44% | 19.6만 |
|---|
| 2025.11.12 | ₩308,614 | ₩367,855 | ₩296,286 | ₩362,051 | +17.32% | 13.5만 |
|---|
| 2025.11.11 | ₩312,217 | ₩328,628 | ₩287,199 | ₩307,213 | -1.60% | 30.4만 |
|---|
| 2025.11.10 | ₩285,598 | ₩318,221 | ₩255,578 | ₩300,409 | +5.19% | 45.9만 |
|---|
| 2025.11.07 | ₩346,140 | ₩369,256 | ₩293,804 | ₩298,007 | -13.91% | 34.8만 |
|---|
| 2025.11.06 | ₩287,800 | ₩329,429 | ₩284,197 | ₩324,225 | +12.66% | 31.6만 |
|---|
| 2025.11.05 | ₩288,801 | ₩314,619 | ₩266,385 | ₩278,794 | -3.47% | 21.1만 |
|---|
| 2025.11.04 | ₩286,599 | ₩310,215 | ₩262,983 | ₩304,612 | +6.28% | 31.2만 |
|---|
| 2025.11.03 | ₩203,541 | ₩266,985 | ₩203,541 | ₩254,577 | +25.07% | 24.3만 |
|---|
| 2025.10.31 | ₩226,557 | ₩235,163 | ₩205,543 | ₩210,146 | -7.24% | 21.3만 |
|---|
| 2025.10.30 | ₩267,386 | ₩275,792 | ₩212,628 | ₩223,155 | -16.54% | 38.4만 |
|---|
| 2025.10.29 | ₩284,998 | ₩290,802 | ₩242,969 | ₩250,574 | -12.08% | 37.2만 |
|---|
| 2025.10.28 | ₩245,971 | ₩292,823 | ₩227,178 | ₩290,602 | +18.14% | 46.9만 |
|---|
| 2025.10.27 | ₩265,985 | ₩279,194 | ₩209,125 | ₩247,372 | -7.00% | 63.5만 |
|---|
| 2025.10.24 | ₩280,195 | ₩297,106 | ₩237,785 | ₩288,400 | +2.93% | 75.3만 |
|---|
| 2025.10.23 | ₩277,593 | ₩369,657 | ₩247,632 | ₩323,224 | +16.44% | 71.8만 |
|---|
| 2025.10.22 | ₩388,870 | ₩469,726 | ₩364,053 | ₩449,312 | +15.54% | 24.1만 |
|---|
| 2025.10.21 | ₩319,822 | ₩364,573 | ₩313,618 | ₩343,839 | +7.51% | 20만 |
|---|
| 2025.10.20 | ₩239,566 | ₩318,021 | ₩236,965 | ₩306,813 | +28.07% | 17.1만 |
|---|
| 2025.10.17 | ₩253,776 | ₩280,195 | ₩241,768 | ₩255,578 | +0.71% | 31.1만 |
|---|
| 2025.10.16 | ₩194,735 | ₩237,365 | ₩191,333 | ₩229,960 | +18.09% | 38.3만 |
|---|
| 2025.10.15 | ₩176,923 | ₩227,558 | ₩175,522 | ₩193,394 | +9.31% | 43.3만 |
|---|
| 2025.10.14 | ₩240,767 | ₩267,186 | ₩184,528 | ₩210,146 | -12.72% | 21.5만 |
|---|
| 2025.10.13 | ₩406,883 | ₩446,710 | ₩205,142 | ₩236,764 | -41.81% | 19.1만 |
|---|
| 2025.10.10 | ₩387,669 | ₩451,954 | ₩380,264 | ₩441,707 | +13.94% | 11.7만 |
|---|