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 | ₩27,411 | ₩29,345 | ₩27,411 | ₩28,444 | +3.77% | 8.5만 |
| 2026.10.08 | ₩27,224 | ₩29,292 | ₩26,431 | ₩28,274 | +3.86% | 13.7만 |
| 2026.10.07 | ₩25,704 | ₩26,944 | ₩25,330 | ₩26,203 | +1.94% | 12.7만 |
| 2026.10.06 | ₩24,437 | ₩24,956 | ₩22,969 | ₩24,397 | -0.16% | 13.2만 |
| 2026.10.05 | ₩25,010 | ₩26,157 | ₩24,797 | ₩25,013 | +0.01% | 10만 |
| 2026.10.02 | ₩21,475 | ₩24,637 | ₩21,342 | ₩24,637 | +14.72% | 20.1만 |
| 2026.10.01 | ₩22,209 | ₩22,876 | ₩21,622 | ₩22,369 | +0.72% | 20만 |
| 2026.09.30 | ₩22,876 | ₩22,916 | ₩20,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,436 |
| -1.92% |
| 37만 |
| 2026.09.29 | ₩21,009 | ₩23,036 | ₩21,009 | ₩22,809 | +8.57% | 16.2만 |
|---|
| 2026.09.28 | ₩21,342 | ₩22,076 | ₩20,248 | ₩21,984 | +3.01% | 18만 |
|---|
| 2026.09.25 | ₩20,622 | ₩20,889 | ₩19,195 | ₩20,540 | -0.39% | 19만 |
|---|
| 2026.09.24 | ₩22,703 | ₩22,989 | ₩20,248 | ₩20,422 | -10.05% | 37.7만 |
|---|
| 2026.09.23 | ₩17,514 | ₩22,262 | ₩17,327 | ₩22,209 | +26.81% | 35.9만 |
|---|
| 2026.09.22 | ₩20,248 | ₩21,209 | ₩20,035 | ₩20,488 | +1.19% | 17만 |
|---|
| 2026.09.21 | ₩20,702 | ₩20,915 | ₩19,720 | ₩20,235 | -2.26% | 44.6만 |
|---|
| 2026.09.18 | ₩19,675 | ₩22,956 | ₩19,475 | ₩21,636 | +9.97% | 33.2만 |
|---|
| 2026.09.17 | ₩22,996 | ₩23,476 | ₩19,928 | ₩20,355 | -11.48% | 64.1만 |
|---|
| 2026.09.16 | ₩24,023 | ₩26,064 | ₩23,930 | ₩24,797 | +3.22% | 23.4만 |
|---|
| 2026.09.15 | ₩23,576 | ₩24,797 | ₩23,023 | ₩24,385 | +3.43% | 14.4만 |
|---|
| 2026.09.14 | ₩25,250 | ₩25,250 | ₩21,969 | ₩23,156 | -8.29% | 22.1만 |
|---|
| 2026.09.11 | ₩23,290 | ₩24,010 | ₩22,293 | ₩23,236 | -0.23% | 35.8만 |
|---|
| 2026.09.10 | ₩23,863 | ₩23,890 | ₩22,460 | ₩23,564 | -1.25% | 16.6만 |
|---|
| 2026.09.09 | ₩22,209 | ₩23,083 | ₩21,209 | ₩22,543 | +1.50% | 44만 |
|---|
| 2026.09.08 | ₩23,343 | ₩23,810 | ₩20,488 | ₩23,076 | -1.14% | 55.4만 |
|---|
| 2026.09.04 | ₩26,344 | ₩27,345 | ₩26,011 | ₩26,811 | +1.77% | 32.9만 |
|---|
| 2026.09.03 | ₩27,144 | ₩27,144 | ₩25,877 | ₩26,211 | -3.44% | 18.5만 |
|---|
| 2026.09.02 | ₩28,145 | ₩28,512 | ₩26,778 | ₩27,478 | -2.37% | 69.2만 |
|---|
| 2026.09.01 | ₩27,345 | ₩27,811 | ₩26,344 | ₩27,345 | 0.00% | 33.8만 |
|---|
| 2026.08.31 | ₩27,011 | ₩27,278 | ₩25,077 | ₩25,510 | -5.56% | 28.1만 |
|---|
| 2026.08.28 | ₩24,610 | ₩27,078 | ₩24,277 | ₩26,211 | +6.50% | 39만 |
|---|
| 2026.08.27 | ₩24,010 | ₩24,377 | ₩22,576 | ₩23,876 | -0.56% | 71.6만 |
|---|
| 2026.08.26 | ₩22,409 | ₩25,110 | ₩21,709 | ₩25,010 | +11.61% | 98.3만 |
|---|
| 2026.08.25 | ₩21,942 | ₩22,769 | ₩20,675 | ₩21,009 | -4.26% | 50.8만 |
|---|
| 2026.08.24 | ₩20,675 | ₩22,709 | ₩20,342 | ₩22,676 | +9.68% | 47.7만 |
|---|
| 2026.08.21 | ₩22,609 | ₩22,743 | ₩19,341 | ₩19,475 | -13.86% | 92.3만 |
|---|
| 2026.08.20 | ₩22,476 | ₩24,343 | ₩22,009 | ₩23,410 | +4.15% | 102.6만 |
|---|
| 2026.08.19 | ₩22,342 | ₩23,210 | ₩21,375 | ₩22,342 | 0.00% | 94.5만 |
|---|
| 2026.08.18 | ₩21,442 | ₩21,976 | ₩19,675 | ₩21,876 | +2.02% | 106.2만 |
|---|
| 2026.08.17 | ₩19,541 | ₩20,542 | ₩18,574 | ₩19,475 | -0.34% | 73.4만 |
|---|
| 2026.08.14 | ₩19,808 | ₩20,208 | ₩18,374 | ₩18,874 | -4.71% | 108.3만 |
|---|
| 2026.08.13 | ₩20,142 | ₩20,208 | ₩17,841 | ₩19,475 | -3.31% | 87.6만 |
|---|
| 2026.08.12 | ₩19,708 | ₩21,142 | ₩19,275 | ₩19,675 | -0.17% | 85.2만 |
|---|
| 2026.08.11 | ₩20,775 | ₩21,776 | ₩20,242 | ₩20,875 | +0.48% | 73.6만 |
|---|
| 2026.08.10 | ₩20,475 | ₩21,209 | ₩19,641 | ₩20,942 | +2.28% | 73.7만 |
|---|
| 2026.08.07 | ₩22,342 | ₩22,809 | ₩19,541 | ₩19,875 | -11.04% | 103.2만 |
|---|
| 2026.08.06 | ₩25,044 | ₩25,077 | ₩21,009 | ₩23,076 | -7.86% | 176.4만 |
|---|
| 2026.08.05 | ₩19,208 | ₩19,942 | ₩18,508 | ₩19,541 | +1.74% | 81.2만 |
|---|
| 2026.08.04 | ₩22,176 | ₩22,209 | ₩18,674 | ₩18,808 | -15.19% | 71.7만 |
|---|
| 2026.08.03 | ₩29,245 | ₩29,479 | ₩22,743 | ₩23,210 | -20.64% | 73.6만 |
|---|
| 2026.07.31 | ₩28,412 | ₩30,179 | ₩26,678 | ₩29,412 | +3.52% | 52.5만 |
|---|
| 2026.07.30 | ₩35,348 | ₩35,815 | ₩29,045 | ₩29,746 | -15.85% | 60.9만 |
|---|
| 2026.07.29 | ₩34,214 | ₩38,716 | ₩33,914 | ₩38,416 | +12.28% | 68.5만 |
|---|
| 2026.07.28 | ₩30,012 | ₩34,014 | ₩29,512 | ₩32,880 | +9.56% | 93.4만 |
|---|
| 2026.07.27 | ₩36,682 | ₩37,749 | ₩27,811 | ₩27,885 | -23.98% | 169.9만 |
|---|
| 2026.07.24 | ₩42,818 | ₩46,919 | ₩42,751 | ₩46,752 | +9.19% | 21.5만 |
|---|
| 2026.07.23 | ₩43,151 | ₩43,418 | ₩38,883 | ₩42,484 | -1.55% | 32.5만 |
|---|
| 2026.07.22 | ₩40,817 | ₩41,684 | ₩38,683 | ₩41,284 | +1.14% | 28.6만 |
|---|
| 2026.07.21 | ₩43,018 | ₩43,685 | ₩38,349 | ₩39,483 | -8.22% | 26.8만 |
|---|
| 2026.07.20 | ₩43,685 | ₩45,385 | ₩40,883 | ₩45,219 | +3.51% | 19.6만 |
|---|
| 2026.07.17 | ₩47,019 | ₩49,020 | ₩41,850 | ₩45,419 | -3.40% | 33.8만 |
|---|
| 2026.07.16 | ₩40,083 | ₩44,852 | ₩39,916 | ₩44,418 | +10.82% | 30.6만 |
|---|
| 2026.07.15 | ₩36,215 | ₩40,283 | ₩34,547 | ₩38,683 | +6.81% | 38.5만 |
|---|
| 2026.07.14 | ₩36,348 | ₩37,482 | ₩35,081 | ₩36,215 | -0.37% | 32만 |
|---|
| 2026.07.13 | ₩34,014 | ₩37,916 | ₩34,014 | ₩37,482 | +10.20% | 30.8만 |
|---|
| 2026.07.10 | ₩29,145 | ₩33,247 | ₩28,545 | ₩32,880 | +12.81% | 52.6만 |
|---|
| 2026.07.09 | ₩31,146 | ₩31,846 | ₩28,879 | ₩29,812 | -4.28% | 78.6만 |
|---|
| 2026.07.08 | ₩31,746 | ₩32,947 | ₩29,212 | ₩31,613 | -0.42% | 42.4만 |
|---|
| 2026.07.07 | ₩28,145 | ₩32,013 | ₩27,978 | ₩30,346 | +7.82% | 54.6만 |
|---|
| 2026.07.06 | ₩27,878 | ₩27,945 | ₩24,977 | ₩27,211 | -2.39% | 37.1만 |
|---|
| 2026.07.02 | ₩25,544 | ₩28,678 | ₩23,810 | ₩28,011 | +9.66% | 72.5만 |
|---|
| 2026.07.01 | ₩26,277 | ₩27,478 | ₩24,310 | ₩26,478 | +0.76% | 130만 |
|---|
| 2026.06.30 | ₩26,678 | ₩27,131 | ₩23,997 | ₩25,544 | -4.25% | 137.6만 |
|---|
| 2026.06.29 | ₩27,745 | ₩29,379 | ₩24,944 | ₩25,877 | -6.73% | 89.2만 |
|---|
| 2026.06.26 | ₩32,813 | ₩33,814 | ₩28,412 | ₩28,612 | -12.80% | 76.7만 |
|---|
| 2026.06.25 | ₩27,278 | ₩31,880 | ₩26,511 | ₩31,146 | +14.18% | 100.1만 |
|---|
| 2026.06.24 | ₩25,744 | ₩29,746 | ₩25,744 | ₩28,612 | +11.14% | 107.5만 |
|---|
| 2026.06.23 | ₩26,544 | ₩26,878 | ₩21,142 | ₩24,610 | -7.29% | 142.5만 |
|---|
| 2026.06.22 | ₩25,610 | ₩27,778 | ₩23,416 | ₩25,811 | +0.78% | 94만 |
|---|
| 2026.06.18 | ₩28,278 | ₩31,013 | ₩25,377 | ₩25,477 | -9.91% | 96.9만 |
|---|
| 2026.06.17 | ₩27,345 | ₩30,279 | ₩26,444 | ₩30,146 | +10.24% | 87.4만 |
|---|
| 2026.06.16 | ₩24,610 | ₩27,945 | ₩23,943 | ₩27,745 | +12.74% | 116만 |
|---|
| 2026.06.15 | ₩27,311 | ₩27,311 | ₩21,342 | ₩23,610 | -13.55% | 224.4만 |
|---|
| 2026.06.12 | ₩30,813 | ₩32,880 | ₩28,778 | ₩31,613 | +2.60% | 105.7만 |
|---|
| 2026.06.11 | ₩32,280 | ₩33,347 | ₩28,945 | ₩30,613 | -5.17% | 114만 |
|---|
| 2026.06.10 | ₩31,946 | ₩32,480 | ₩28,078 | ₩32,147 | +0.63% | 130.1만 |
|---|
| 2026.06.09 | ₩27,078 | ₩33,881 | ₩25,010 | ₩31,413 | +16.01% | 155.7만 |
|---|
| 2026.06.08 | ₩29,545 | ₩31,546 | ₩24,343 | ₩26,678 | -9.71% | 139.6만 |
|---|
| 2026.06.05 | ₩26,944 | ₩33,080 | ₩26,944 | ₩32,147 | +19.31% | 179.7만 |
|---|
| 2026.06.04 | ₩26,411 | ₩27,345 | ₩23,043 | ₩25,144 | -4.80% | 164.7만 |
|---|
| 2026.06.03 | ₩22,609 | ₩25,677 | ₩21,876 | ₩25,544 | +12.98% | 127.1만 |
|---|
| 2026.06.02 | ₩23,009 | ₩23,470 | ₩19,841 | ₩21,942 | -4.64% | 130.3만 |
|---|
| 2026.06.01 | ₩23,676 | ₩25,144 | ₩20,475 | ₩23,143 | -2.25% | 158.6만 |
|---|
| 2026.05.29 | ₩23,743 | ₩26,011 | ₩21,809 | ₩21,809 | -8.15% | 115.8만 |
|---|
| 2026.05.28 | ₩26,544 | ₩27,611 | ₩21,542 | ₩22,809 | -14.07% | 159.6만 |
|---|
| 2026.05.27 | ₩27,278 | ₩30,206 | ₩25,777 | ₩26,811 | -1.71% | 96.4만 |
|---|
| 2026.05.26 | ₩24,010 | ₩28,612 | ₩23,676 | ₩26,211 | +9.17% | 136.3만 |
|---|
| 2026.05.22 | ₩31,813 | ₩32,547 | ₩18,167 | ₩23,410 | -26.42% | 546.5만 |
|---|
| 2026.05.21 | ₩73,830 | ₩76,665 | ₩32,780 | ₩33,614 | -54.47% | 247.6만 |
|---|
| 2026.05.20 | ₩108,978 | ₩112,446 | ₩98,707 | ₩100,908 | -7.41% | 9.9만 |
|---|
| 2026.05.19 | ₩109,778 | ₩119,782 | ₩104,043 | ₩114,714 | +4.50% | 12.5만 |
|---|
| 2026.05.18 | ₩95,773 | ₩111,779 | ₩95,472 | ₩105,043 | +9.68% | 15만 |
|---|
| 2026.05.15 | ₩88,169 | ₩94,172 | ₩86,636 | ₩93,372 | +5.90% | 17.2만 |
|---|
| 2026.05.14 | ₩89,837 | ₩94,039 | ₩77,432 | ₩80,433 | -10.47% | 16.2만 |
|---|
| 2026.05.13 | ₩78,966 | ₩91,237 | ₩78,966 | ₩85,902 | +8.78% | 19만 |
|---|
| 2026.05.12 | ₩79,366 | ₩88,303 | ₩70,696 | ₩79,299 | -0.08% | 51.2만 |
|---|
| 2026.05.11 | ₩82,634 | ₩85,368 | ₩64,760 | ₩70,362 | -14.85% | 17.7만 |
|---|
| 2026.05.08 | ₩82,034 | ₩89,370 | ₩79,499 | ₩80,099 | -2.36% | 11.9만 |
|---|
| 2026.05.07 | ₩78,232 | ₩85,969 | ₩74,631 | ₩84,501 | +8.01% | 26.6만 |
|---|
| 2026.05.06 | ₩89,770 | ₩91,904 | ₩71,763 | ₩73,897 | -17.68% | 29만 |
|---|
| 2026.05.05 | ₩93,972 | ₩104,710 | ₩91,904 | ₩94,305 | +0.35% | 8.3만 |
|---|
| 2026.05.04 | ₩103,976 | ₩107,244 | ₩91,758 | ₩98,974 | -4.81% | 16.5만 |
|---|
| 2026.05.01 | ₩107,311 | ₩113,446 | ₩102,109 | ₩103,642 | -3.42% | 13.8만 |
|---|
| 2026.04.30 | ₩136,523 | ₩136,656 | ₩105,310 | ₩106,644 | -21.89% | 22.7만 |
|---|
| 2026.04.29 | ₩135,722 | ₩154,797 | ₩135,189 | ₩135,589 | -0.10% | 12.9만 |
|---|
| 2026.04.28 | ₩137,190 | ₩146,060 | ₩135,022 | ₩139,924 | +1.99% | 14만 |
|---|
| 2026.04.27 | ₩140,057 | ₩143,092 | ₩127,052 | ₩130,720 | -6.67% | 15.2만 |
|---|
| 2026.04.24 | ₩119,516 | ₩142,792 | ₩118,849 | ₩136,056 | +13.84% | 18.6만 |
|---|
| 2026.04.23 | ₩111,046 | ₩127,386 | ₩106,644 | ₩124,684 | +12.28% | 22.3만 |
|---|
| 2026.04.22 | ₩109,111 | ₩111,712 | ₩100,041 | ₩106,244 | -2.63% | 29.1만 |
|---|
| 2026.04.21 | ₩101,908 | ₩116,715 | ₩101,775 | ₩115,447 | +13.29% | 23.1만 |
|---|
| 2026.04.20 | ₩111,312 | ₩113,780 | ₩100,975 | ₩103,042 | -7.43% | 26.6만 |
|---|
| 2026.04.17 | ₩101,108 | ₩106,244 | ₩95,673 | ₩103,242 | +2.11% | 27.6만 |
|---|
| 2026.04.16 | ₩99,174 | ₩120,049 | ₩95,039 | ₩104,576 | +5.45% | 63.4만 |
|---|
| 2026.04.15 | ₩167,269 | ₩186,143 | ₩107,711 | ₩112,646 | -32.66% | 61.4만 |
|---|
| 2026.04.14 | ₩277,647 | ₩277,647 | ₩202,883 | ₩205,151 | -26.11% | 13.8만 |
|---|
| 2026.04.13 | ₩331,002 | ₩339,006 | ₩297,455 | ₩305,058 | -7.84% | 3.4만 |
|---|
| 2026.04.10 | ₩334,737 | ₩334,737 | ₩297,322 | ₩322,265 | -3.73% | 4.6만 |
|---|
| 2026.04.09 | ₩316,530 | ₩345,875 | ₩309,260 | ₩341,207 | +7.80% | 3.9만 |
|---|
| 2026.04.08 | ₩276,580 | ₩335,004 | ₩273,445 | ₩309,594 | +11.94% | 6.5만 |
|---|
| 2026.04.07 | ₩347,943 | ₩370,619 | ₩343,667 | ₩357,120 | +2.64% | 3.9만 |
|---|
| 2026.04.06 | ₩334,670 | ₩350,477 | ₩311,461 | ₩335,591 | +0.28% | 1.5만 |
|---|
| 2026.04.02 | ₩392,694 | ₩395,495 | ₩322,592 | ₩329,068 | -16.20% | 5.4만 |
|---|
| 2026.04.01 | ₩306,359 | ₩362,348 | ₩304,258 | ₩360,614 | +17.71% | 4.5만 |
|---|
| 2026.03.31 | ₩400,564 | ₩411,269 | ₩325,333 | ₩327,468 | -18.25% | 6.1만 |
|---|
| 2026.03.30 | ₩381,690 | ₩435,832 | ₩375,954 | ₩423,974 | +11.08% | 2.9만 |
|---|
| 2026.03.27 | ₩347,142 | ₩382,824 | ₩343,607 | ₩373,286 | +7.53% | 2.6만 |
|---|
| 2026.03.26 | ₩300,990 | ₩341,807 | ₩300,990 | ₩339,472 | +12.79% | 2.6만 |
|---|
| 2026.03.25 | ₩280,782 | ₩296,455 | ₩265,375 | ₩286,424 | +2.01% | 3.8만 |
|---|
| 2026.03.24 | ₩289,152 | ₩311,995 | ₩283,916 | ₩295,454 | +2.18% | 3.3만 |
|---|
| 2026.03.23 | ₩301,257 | ₩310,727 | ₩276,913 | ₩278,327 | -7.61% | 3.1만 |
|---|
| 2026.03.20 | ₩294,721 | ₩322,932 | ₩293,320 | ₩304,325 | +3.26% | 6.2만 |
|---|
| 2026.03.19 | ₩297,722 | ₩317,730 | ₩283,316 | ₩293,320 | -1.48% | 9.3만 |
|---|
| 2026.03.18 | ₩256,905 | ₩280,115 | ₩255,705 | ₩279,715 | +8.88% | 7.6만 |
|---|
| 2026.03.17 | ₩251,503 | ₩261,107 | ₩243,540 | ₩250,903 | -0.24% | 5.4만 |
|---|
| 2026.03.16 | ₩235,497 | ₩260,907 | ₩224,692 | ₩251,703 | +6.88% | 9.4만 |
|---|
| 2026.03.13 | ₩236,097 | ₩252,503 | ₩219,190 | ₩249,102 | +5.51% | 9.3만 |
|---|
| 2026.03.12 | ₩227,293 | ₩245,901 | ₩221,891 | ₩242,299 | +6.60% | 10.3만 |
|---|
| 2026.03.11 | ₩220,490 | ₩228,294 | ₩205,084 | ₩217,889 | -1.18% | 8.8만 |
|---|
| 2026.03.10 | ₩211,087 | ₩223,692 | ₩204,484 | ₩222,091 | +5.21% | 11.4만 |
|---|
| 2026.03.09 | ₩237,898 | ₩253,104 | ₩214,288 | ₩215,688 | -9.34% | 14.5만 |
|---|
| 2026.03.06 | ₩237,297 | ₩237,297 | ₩202,883 | ₩227,293 | -4.22% | 20.2만 |
|---|
| 2026.03.05 | ₩228,694 | ₩257,706 | ₩220,690 | ₩220,690 | -3.50% | 16.8만 |
|---|
| 2026.03.04 | ₩229,294 | ₩238,298 | ₩215,989 | ₩220,290 | -3.93% | 10.8만 |
|---|
| 2026.03.03 | ₩234,296 | ₩255,505 | ₩226,493 | ₩237,297 | +1.28% | 9.3만 |
|---|
| 2026.03.02 | ₩247,101 | ₩247,301 | ₩220,690 | ₩221,891 | -10.20% | 12.9만 |
|---|
| 2026.02.27 | ₩214,488 | ₩247,041 | ₩212,487 | ₩225,292 | +5.04% | 15.2만 |
|---|
| 2026.02.26 | ₩187,477 | ₩206,485 | ₩166,068 | ₩198,481 | +5.87% | 21만 |
|---|
| 2026.02.25 | ₩224,492 | ₩234,096 | ₩205,684 | ₩209,086 | -6.86% | 10.9만 |
|---|
| 2026.02.24 | ₩255,705 | ₩260,607 | ₩228,594 | ₩234,296 | -8.37% | 12.2만 |
|---|
| 2026.02.23 | ₩264,909 | ₩268,210 | ₩242,699 | ₩250,703 | -5.36% | 11.8만 |
|---|
| 2026.02.20 | ₩231,395 | ₩256,405 | ₩221,531 | ₩250,703 | +8.34% | 13.2만 |
|---|
| 2026.02.19 | ₩239,098 | ₩244,500 | ₩218,690 | ₩221,091 | -7.53% | 13.4만 |
|---|
| 2026.02.18 | ₩240,899 | ₩256,205 | ₩214,688 | ₩229,294 | -4.82% | 12.4만 |
|---|
| 2026.02.17 | ₩232,295 | ₩259,706 | ₩227,893 | ₩245,701 | +5.77% | 10.6만 |
|---|
| 2026.02.13 | ₩232,695 | ₩249,602 | ₩208,485 | ₩218,550 | -6.08% | 12.4만 |
|---|
| 2026.02.12 | ₩222,091 | ₩248,802 | ₩219,290 | ₩240,899 | +8.47% | 15.2만 |
|---|
| 2026.02.11 | ₩200,882 | ₩240,699 | ₩200,082 | ₩221,891 | +10.46% | 18.1만 |
|---|
| 2026.02.10 | ₩201,082 | ₩206,825 | ₩187,297 | ₩206,485 | +2.69% | 12.1만 |
|---|
| 2026.02.09 | ₩209,486 | ₩216,089 | ₩190,078 | ₩192,079 | -8.31% | 16.9만 |
|---|
| 2026.02.06 | ₩313,929 | ₩317,130 | ₩192,679 | ₩202,683 | -35.44% | 24.5만 |
|---|
| 2026.02.05 | ₩289,319 | ₩350,144 | ₩279,314 | ₩344,141 | +18.95% | 19.8만 |
|---|
| 2026.02.04 | ₩240,298 | ₩295,521 | ₩239,698 | ₩265,709 | +10.57% | 18.8만 |
|---|
| 2026.02.03 | ₩234,296 | ₩265,509 | ₩234,296 | ₩238,098 | +1.62% | 19.8만 |
|---|
| 2026.02.02 | ₩235,897 | ₩269,310 | ₩234,736 | ₩248,302 | +5.26% | 22.8만 |
|---|
| 2026.01.30 | ₩212,287 | ₩251,803 | ₩210,086 | ₩242,499 | +14.23% | 21.4만 |
|---|
| 2026.01.29 | ₩187,877 | ₩217,689 | ₩180,874 | ₩206,885 | +10.12% | 22.8만 |
|---|
| 2026.01.28 | ₩184,276 | ₩188,477 | ₩171,250 | ₩182,355 | -1.04% | 26.2만 |
|---|
| 2026.01.27 | ₩185,076 | ₩201,282 | ₩181,674 | ₩186,857 | +0.96% | 21.3만 |
|---|
| 2026.01.26 | ₩176,472 | ₩206,285 | ₩170,870 | ₩202,083 | +14.51% | 20.2만 |
|---|
| 2026.01.23 | ₩161,266 | ₩180,874 | ₩158,665 | ₩176,272 | +9.31% | 18.4만 |
|---|
| 2026.01.22 | ₩167,669 | ₩177,073 | ₩153,663 | ₩156,264 | -6.80% | 38.7만 |
|---|
| 2026.01.21 | ₩156,264 | ₩190,578 | ₩149,861 | ₩174,872 | +11.91% | 46.2만 |
|---|
| 2026.01.20 | ₩156,864 | ₩173,971 | ₩148,661 | ₩163,067 | +3.95% | 43.9만 |
|---|
| 2026.01.16 | ₩142,058 | ₩150,462 | ₩131,854 | ₩144,659 | +1.83% | 50.5만 |
|---|
| 2026.01.15 | ₩131,054 | ₩146,360 | ₩122,850 | ₩146,060 | +11.45% | 42.3만 |
|---|
| 2026.01.14 | ₩151,462 | ₩161,066 | ₩133,755 | ₩134,255 | -11.36% | 36.8만 |
|---|
| 2026.01.13 | ₩144,259 | ₩157,465 | ₩138,457 | ₩147,460 | +2.22% | 36만 |
|---|
| 2026.01.12 | ₩156,264 | ₩162,066 | ₩147,961 | ₩148,261 | -5.12% | 24.1만 |
|---|
| 2026.01.09 | ₩139,057 | ₩156,164 | ₩126,252 | ₩155,664 | +11.94% | 39.9만 |
|---|
| 2026.01.08 | ₩139,257 | ₩150,082 | ₩133,655 | ₩144,259 | +3.59% | 48.4만 |
|---|
| 2026.01.07 | ₩128,353 | ₩137,256 | ₩120,449 | ₩136,256 | +6.16% | 36.6만 |
|---|
| 2026.01.06 | ₩133,455 | ₩144,459 | ₩126,852 | ₩127,852 | -4.20% | 35.4만 |
|---|
| 2026.01.05 | ₩156,664 | ₩166,468 | ₩125,651 | ₩133,455 | -14.81% | 53.9만 |
|---|
| 2026.01.02 | ₩180,074 | ₩201,082 | ₩158,865 | ₩162,467 | -9.78% | 38.9만 |
|---|
| 2025.12.31 | ₩189,678 | ₩192,679 | ₩173,171 | ₩191,078 | +0.74% | 28.7만 |
|---|
| 2025.12.30 | ₩186,276 | ₩193,479 | ₩172,271 | ₩190,278 | +2.15% | 26.2만 |
|---|
| 2025.12.29 | ₩206,285 | ₩209,486 | ₩182,075 | ₩191,679 | -7.08% | 29.6만 |
|---|
| 2025.12.26 | ₩177,473 | ₩212,687 | ₩177,473 | ₩205,884 | +16.01% | 28.7만 |
|---|
| 2025.12.24 | ₩154,063 | ₩184,456 | ₩154,063 | ₩177,473 | +15.19% | 35만 |
|---|
| 2025.12.23 | ₩148,461 | ₩164,267 | ₩137,656 | ₩160,466 | +8.09% | 56.5만 |
|---|
| 2025.12.22 | ₩209,886 | ₩211,687 | ₩132,454 | ₩135,255 | -35.56% | 72.7만 |
|---|
| 2025.12.19 | ₩255,105 | ₩259,306 | ₩220,090 | ₩224,692 | -11.92% | 17.7만 |
|---|
| 2025.12.18 | ₩264,308 | ₩283,396 | ₩244,000 | ₩267,109 | +1.06% | 22.2만 |
|---|
| 2025.12.17 | ₩247,101 | ₩294,121 | ₩223,492 | ₩294,121 | +19.03% | 20.3만 |
|---|
| 2025.12.16 | ₩299,923 | ₩300,423 | ₩257,305 | ₩259,506 | -13.48% | 14.4만 |
|---|
| 2025.12.15 | ₩251,703 | ₩308,126 | ₩247,902 | ₩305,125 | +21.22% | 16.1만 |
|---|
| 2025.12.12 | ₩235,497 | ₩272,112 | ₩224,692 | ₩257,906 | +9.52% | 18.3만 |
|---|
| 2025.12.11 | ₩244,300 | ₩272,312 | ₩219,690 | ₩226,693 | -7.21% | 22.5만 |
|---|
| 2025.12.10 | ₩230,895 | ₩252,103 | ₩223,091 | ₩250,503 | +8.49% | 18.2만 |
|---|
| 2025.12.09 | ₩233,696 | ₩245,461 | ₩220,090 | ₩226,693 | -3.00% | 13.6만 |
|---|
| 2025.12.08 | ₩235,697 | ₩258,666 | ₩212,487 | ₩225,292 | -4.41% | 28.8만 |
|---|
| 2025.12.05 | ₩226,893 | ₩263,208 | ₩222,291 | ₩251,503 | +10.85% | 26.4만 |
|---|
| 2025.12.04 | ₩316,530 | ₩326,934 | ₩221,451 | ₩225,492 | -28.76% | 31.1만 |
|---|
| 2025.12.03 | ₩397,363 | ₩417,531 | ₩310,527 | ₩318,030 | -19.96% | 16만 |
|---|
| 2025.12.02 | ₩452,185 | ₩455,587 | ₩396,162 | ₩412,769 | -8.72% | 8.6만 |
|---|
| 2025.12.01 | ₩437,779 | ₩463,990 | ₩429,996 | ₩459,188 | +4.89% | 6.5만 |
|---|
| 2025.11.28 | ₩411,169 | ₩431,977 | ₩405,166 | ₩414,970 | +0.92% | 2.9만 |
|---|
| 2025.11.26 | ₩412,769 | ₩441,781 | ₩406,867 | ₩424,774 | +2.91% | 6.9만 |
|---|
| 2025.11.25 | ₩426,975 | ₩456,587 | ₩410,368 | ₩420,772 | -1.45% | 12.1만 |
|---|
| 2025.11.24 | ₩543,423 | ₩544,223 | ₩392,361 | ₩405,766 | -25.33% | 16.4만 |
|---|
| 2025.11.21 | ₩545,624 | ₩645,865 | ₩533,419 | ₩549,425 | +0.70% | 15.7만 |
|---|
| 2025.11.20 | ₩417,171 | ₩551,026 | ₩390,160 | ₩544,623 | +30.55% | 20.7만 |
|---|
| 2025.11.19 | ₩443,582 | ₩458,188 | ₩397,363 | ₩436,379 | -1.62% | 14.2만 |
|---|
| 2025.11.18 | ₩494,603 | ₩502,206 | ₩438,580 | ₩457,788 | -7.44% | 12.7만 |
|---|
| 2025.11.17 | ₩446,183 | ₩487,000 | ₩423,974 | ₩462,189 | +3.59% | 13만 |
|---|
| 2025.11.14 | ₩511,810 | ₩517,812 | ₩382,357 | ₩434,778 | -15.05% | 30만 |
|---|
| 2025.11.13 | ₩392,361 | ₩456,587 | ₩386,158 | ₩445,082 | +13.44% | 19.6만 |
|---|
| 2025.11.12 | ₩308,526 | ₩367,751 | ₩296,201 | ₩361,948 | +17.32% | 13.5만 |
|---|
| 2025.11.11 | ₩312,128 | ₩328,535 | ₩287,118 | ₩307,126 | -1.60% | 30.4만 |
|---|
| 2025.11.10 | ₩285,517 | ₩318,130 | ₩255,505 | ₩300,323 | +5.19% | 45.9만 |
|---|
| 2025.11.07 | ₩346,042 | ₩369,151 | ₩293,720 | ₩297,922 | -13.91% | 34.8만 |
|---|
| 2025.11.06 | ₩287,718 | ₩329,335 | ₩284,116 | ₩324,133 | +12.66% | 31.6만 |
|---|
| 2025.11.05 | ₩288,718 | ₩314,529 | ₩266,309 | ₩278,714 | -3.47% | 21.1만 |
|---|
| 2025.11.04 | ₩286,517 | ₩310,127 | ₩262,908 | ₩304,525 | +6.28% | 31.2만 |
|---|
| 2025.11.03 | ₩203,483 | ₩266,909 | ₩203,483 | ₩254,504 | +25.07% | 24.3만 |
|---|
| 2025.10.31 | ₩226,493 | ₩235,096 | ₩205,484 | ₩210,086 | -7.24% | 21.3만 |
|---|
| 2025.10.30 | ₩267,310 | ₩275,713 | ₩212,567 | ₩223,091 | -16.54% | 38.4만 |
|---|
| 2025.10.29 | ₩284,917 | ₩290,719 | ₩242,900 | ₩250,503 | -12.08% | 37.2만 |
|---|
| 2025.10.28 | ₩245,901 | ₩292,740 | ₩227,113 | ₩290,519 | +18.14% | 46.9만 |
|---|
| 2025.10.27 | ₩265,909 | ₩279,114 | ₩209,066 | ₩247,301 | -7.00% | 63.5만 |
|---|
| 2025.10.24 | ₩280,115 | ₩297,022 | ₩237,717 | ₩288,318 | +2.93% | 75.3만 |
|---|
| 2025.10.23 | ₩277,514 | ₩369,551 | ₩247,561 | ₩323,132 | +16.44% | 71.8만 |
|---|
| 2025.10.22 | ₩388,759 | ₩469,592 | ₩363,949 | ₩449,184 | +15.54% | 24.1만 |
|---|
| 2025.10.21 | ₩319,731 | ₩364,469 | ₩313,528 | ₩343,741 | +7.51% | 20만 |
|---|
| 2025.10.20 | ₩239,498 | ₩317,930 | ₩236,897 | ₩306,726 | +28.07% | 17.1만 |
|---|
| 2025.10.17 | ₩253,704 | ₩280,115 | ₩241,699 | ₩255,505 | +0.71% | 31.1만 |
|---|
| 2025.10.16 | ₩194,680 | ₩237,297 | ₩191,278 | ₩229,894 | +18.09% | 38.3만 |
|---|
| 2025.10.15 | ₩176,872 | ₩227,493 | ₩175,472 | ₩193,339 | +9.31% | 43.3만 |
|---|
| 2025.10.14 | ₩240,699 | ₩267,109 | ₩184,476 | ₩210,086 | -12.72% | 21.5만 |
|---|
| 2025.10.13 | ₩406,767 | ₩446,583 | ₩205,084 | ₩236,697 | -41.81% | 19.1만 |
|---|
| 2025.10.10 | ₩387,559 | ₩451,825 | ₩380,156 | ₩441,581 | +13.94% | 11.7만 |
|---|