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 | ₩27,432 | ₩29,367 | ₩27,432 | ₩28,465 | +3.77% | 8.5만 |
| 2026.10.08 | ₩27,245 | ₩29,314 | ₩26,450 | ₩28,295 | +3.86% | 13.7만 |
| 2026.10.07 | ₩25,723 | ₩26,964 | ₩25,349 | ₩26,222 | +1.94% | 12.7만 |
| 2026.10.06 | ₩24,455 | ₩24,974 | ₩22,986 | ₩24,415 | -0.16% | 13.2만 |
| 2026.10.05 | ₩25,029 | ₩26,177 | ₩24,815 | ₩25,031 | +0.01% | 10만 |
| 2026.10.02 | ₩21,491 | ₩24,655 | ₩21,358 | ₩24,655 | +14.72% | 20.1만 |
| 2026.10.01 | ₩22,226 | ₩22,893 | ₩21,638 | ₩22,386 | +0.72% | 20만 |
| 2026.09.30 | ₩22,893 | ₩22,933 | ₩20,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,453 |
| -1.92% |
| 37만 |
| 2026.09.29 | ₩21,024 | ₩23,053 | ₩21,024 | ₩22,826 | +8.57% | 16.2만 |
|---|
| 2026.09.28 | ₩21,358 | ₩22,092 | ₩20,263 | ₩22,000 | +3.01% | 18만 |
|---|
| 2026.09.25 | ₩20,637 | ₩20,904 | ₩19,209 | ₩20,556 | -0.39% | 19만 |
|---|
| 2026.09.24 | ₩22,719 | ₩23,006 | ₩20,263 | ₩20,437 | -10.05% | 37.7만 |
|---|
| 2026.09.23 | ₩17,527 | ₩22,279 | ₩17,340 | ₩22,226 | +26.81% | 35.9만 |
|---|
| 2026.09.22 | ₩20,263 | ₩21,224 | ₩20,050 | ₩20,504 | +1.19% | 17만 |
|---|
| 2026.09.21 | ₩20,717 | ₩20,931 | ₩19,735 | ₩20,250 | -2.26% | 44.6만 |
|---|
| 2026.09.18 | ₩19,689 | ₩22,973 | ₩19,489 | ₩21,652 | +9.97% | 33.2만 |
|---|
| 2026.09.17 | ₩23,013 | ₩23,494 | ₩19,943 | ₩20,370 | -11.48% | 64.1만 |
|---|
| 2026.09.16 | ₩24,041 | ₩26,083 | ₩23,948 | ₩24,815 | +3.22% | 23.4만 |
|---|
| 2026.09.15 | ₩23,594 | ₩24,815 | ₩23,040 | ₩24,403 | +3.43% | 14.4만 |
|---|
| 2026.09.14 | ₩25,269 | ₩25,269 | ₩21,985 | ₩23,173 | -8.29% | 22.1만 |
|---|
| 2026.09.11 | ₩23,307 | ₩24,028 | ₩22,310 | ₩23,253 | -0.23% | 35.8만 |
|---|
| 2026.09.10 | ₩23,881 | ₩23,908 | ₩22,477 | ₩23,582 | -1.25% | 16.6만 |
|---|
| 2026.09.09 | ₩22,226 | ₩23,100 | ₩21,224 | ₩22,559 | +1.50% | 44만 |
|---|
| 2026.09.08 | ₩23,360 | ₩23,827 | ₩20,504 | ₩23,093 | -1.14% | 55.4만 |
|---|
| 2026.09.04 | ₩26,364 | ₩27,365 | ₩26,030 | ₩26,831 | +1.77% | 32.9만 |
|---|
| 2026.09.03 | ₩27,165 | ₩27,165 | ₩25,896 | ₩26,230 | -3.44% | 18.5만 |
|---|
| 2026.09.02 | ₩28,166 | ₩28,533 | ₩26,798 | ₩27,498 | -2.37% | 69.2만 |
|---|
| 2026.09.01 | ₩27,365 | ₩27,832 | ₩26,364 | ₩27,365 | 0.00% | 33.8만 |
|---|
| 2026.08.31 | ₩27,031 | ₩27,298 | ₩25,096 | ₩25,529 | -5.56% | 28.1만 |
|---|
| 2026.08.28 | ₩24,628 | ₩27,098 | ₩24,295 | ₩26,230 | +6.50% | 39만 |
|---|
| 2026.08.27 | ₩24,028 | ₩24,395 | ₩22,593 | ₩23,894 | -0.56% | 71.6만 |
|---|
| 2026.08.26 | ₩22,426 | ₩25,129 | ₩21,725 | ₩25,029 | +11.61% | 98.3만 |
|---|
| 2026.08.25 | ₩21,959 | ₩22,786 | ₩20,690 | ₩21,024 | -4.26% | 50.8만 |
|---|
| 2026.08.24 | ₩20,690 | ₩22,726 | ₩20,357 | ₩22,693 | +9.68% | 47.7만 |
|---|
| 2026.08.21 | ₩22,626 | ₩22,760 | ₩19,356 | ₩19,489 | -13.86% | 92.3만 |
|---|
| 2026.08.20 | ₩22,493 | ₩24,361 | ₩22,025 | ₩23,427 | +4.15% | 102.6만 |
|---|
| 2026.08.19 | ₩22,359 | ₩23,227 | ₩21,391 | ₩22,359 | 0.00% | 94.5만 |
|---|
| 2026.08.18 | ₩21,458 | ₩21,992 | ₩19,689 | ₩21,892 | +2.02% | 106.2만 |
|---|
| 2026.08.17 | ₩19,556 | ₩20,557 | ₩18,588 | ₩19,489 | -0.34% | 73.4만 |
|---|
| 2026.08.14 | ₩19,823 | ₩20,223 | ₩18,388 | ₩18,888 | -4.71% | 108.3만 |
|---|
| 2026.08.13 | ₩20,157 | ₩20,223 | ₩17,854 | ₩19,489 | -3.31% | 87.6만 |
|---|
| 2026.08.12 | ₩19,723 | ₩21,158 | ₩19,289 | ₩19,689 | -0.17% | 85.2만 |
|---|
| 2026.08.11 | ₩20,791 | ₩21,792 | ₩20,257 | ₩20,891 | +0.48% | 73.6만 |
|---|
| 2026.08.10 | ₩20,490 | ₩21,224 | ₩19,656 | ₩20,957 | +2.28% | 73.7만 |
|---|
| 2026.08.07 | ₩22,359 | ₩22,826 | ₩19,556 | ₩19,890 | -11.04% | 103.2만 |
|---|
| 2026.08.06 | ₩25,062 | ₩25,096 | ₩21,024 | ₩23,093 | -7.86% | 176.4만 |
|---|
| 2026.08.05 | ₩19,222 | ₩19,956 | ₩18,521 | ₩19,556 | +1.74% | 81.2만 |
|---|
| 2026.08.04 | ₩22,192 | ₩22,226 | ₩18,688 | ₩18,822 | -15.19% | 71.7만 |
|---|
| 2026.08.03 | ₩29,267 | ₩29,501 | ₩22,760 | ₩23,227 | -20.64% | 73.6만 |
|---|
| 2026.07.31 | ₩28,433 | ₩30,201 | ₩26,697 | ₩29,434 | +3.52% | 52.5만 |
|---|
| 2026.07.30 | ₩35,374 | ₩35,841 | ₩29,067 | ₩29,768 | -15.85% | 60.9만 |
|---|
| 2026.07.29 | ₩34,239 | ₩38,745 | ₩33,939 | ₩38,444 | +12.28% | 68.5만 |
|---|
| 2026.07.28 | ₩30,035 | ₩34,039 | ₩29,534 | ₩32,905 | +9.56% | 93.4만 |
|---|
| 2026.07.27 | ₩36,709 | ₩37,777 | ₩27,832 | ₩27,905 | -23.98% | 169.9만 |
|---|
| 2026.07.24 | ₩42,849 | ₩46,954 | ₩42,783 | ₩46,787 | +9.19% | 21.5만 |
|---|
| 2026.07.23 | ₩43,183 | ₩43,450 | ₩38,911 | ₩42,516 | -1.55% | 32.5만 |
|---|
| 2026.07.22 | ₩40,847 | ₩41,715 | ₩38,711 | ₩41,314 | +1.14% | 28.6만 |
|---|
| 2026.07.21 | ₩43,050 | ₩43,717 | ₩38,378 | ₩39,512 | -8.22% | 26.8만 |
|---|
| 2026.07.20 | ₩43,717 | ₩45,419 | ₩40,914 | ₩45,252 | +3.51% | 19.6만 |
|---|
| 2026.07.17 | ₩47,054 | ₩49,056 | ₩41,882 | ₩45,452 | -3.40% | 33.8만 |
|---|
| 2026.07.16 | ₩40,113 | ₩44,885 | ₩39,946 | ₩44,451 | +10.82% | 30.6만 |
|---|
| 2026.07.15 | ₩36,242 | ₩40,313 | ₩34,573 | ₩38,711 | +6.81% | 38.5만 |
|---|
| 2026.07.14 | ₩36,375 | ₩37,510 | ₩35,107 | ₩36,242 | -0.37% | 32만 |
|---|
| 2026.07.13 | ₩34,039 | ₩37,944 | ₩34,039 | ₩37,510 | +10.20% | 30.8만 |
|---|
| 2026.07.10 | ₩29,167 | ₩33,272 | ₩28,566 | ₩32,905 | +12.81% | 52.6만 |
|---|
| 2026.07.09 | ₩31,169 | ₩31,870 | ₩28,900 | ₩29,834 | -4.28% | 78.6만 |
|---|
| 2026.07.08 | ₩31,770 | ₩32,971 | ₩29,234 | ₩31,636 | -0.42% | 42.4만 |
|---|
| 2026.07.07 | ₩28,166 | ₩32,037 | ₩27,999 | ₩30,368 | +7.82% | 54.6만 |
|---|
| 2026.07.06 | ₩27,899 | ₩27,966 | ₩24,995 | ₩27,231 | -2.39% | 37.1만 |
|---|
| 2026.07.02 | ₩25,563 | ₩28,700 | ₩23,827 | ₩28,032 | +9.66% | 72.5만 |
|---|
| 2026.07.01 | ₩26,297 | ₩27,498 | ₩24,328 | ₩26,497 | +0.76% | 130만 |
|---|
| 2026.06.30 | ₩26,697 | ₩27,151 | ₩24,014 | ₩25,563 | -4.25% | 137.6만 |
|---|
| 2026.06.29 | ₩27,765 | ₩29,401 | ₩24,962 | ₩25,896 | -6.73% | 89.2만 |
|---|
| 2026.06.26 | ₩32,838 | ₩33,839 | ₩28,433 | ₩28,633 | -12.80% | 76.7만 |
|---|
| 2026.06.25 | ₩27,298 | ₩31,903 | ₩26,531 | ₩31,169 | +14.18% | 100.1만 |
|---|
| 2026.06.24 | ₩25,763 | ₩29,768 | ₩25,763 | ₩28,633 | +11.14% | 107.5만 |
|---|
| 2026.06.23 | ₩26,564 | ₩26,898 | ₩21,158 | ₩24,628 | -7.29% | 142.5만 |
|---|
| 2026.06.22 | ₩25,630 | ₩27,799 | ₩23,434 | ₩25,830 | +0.78% | 94만 |
|---|
| 2026.06.18 | ₩28,299 | ₩31,036 | ₩25,396 | ₩25,496 | -9.91% | 96.9만 |
|---|
| 2026.06.17 | ₩27,365 | ₩30,302 | ₩26,464 | ₩30,168 | +10.24% | 87.4만 |
|---|
| 2026.06.16 | ₩24,628 | ₩27,966 | ₩23,961 | ₩27,765 | +12.74% | 116만 |
|---|
| 2026.06.15 | ₩27,331 | ₩27,331 | ₩21,358 | ₩23,627 | -13.55% | 224.4만 |
|---|
| 2026.06.12 | ₩30,835 | ₩32,905 | ₩28,800 | ₩31,636 | +2.60% | 105.7만 |
|---|
| 2026.06.11 | ₩32,304 | ₩33,372 | ₩28,967 | ₩30,635 | -5.17% | 114만 |
|---|
| 2026.06.10 | ₩31,970 | ₩32,504 | ₩28,099 | ₩32,170 | +0.63% | 130.1만 |
|---|
| 2026.06.09 | ₩27,098 | ₩33,906 | ₩25,029 | ₩31,436 | +16.01% | 155.7만 |
|---|
| 2026.06.08 | ₩29,567 | ₩31,570 | ₩24,361 | ₩26,697 | -9.71% | 139.6만 |
|---|
| 2026.06.05 | ₩26,964 | ₩33,105 | ₩26,964 | ₩32,170 | +19.31% | 179.7만 |
|---|
| 2026.06.04 | ₩26,430 | ₩27,365 | ₩23,060 | ₩25,162 | -4.80% | 164.7만 |
|---|
| 2026.06.03 | ₩22,626 | ₩25,696 | ₩21,892 | ₩25,563 | +12.98% | 127.1만 |
|---|
| 2026.06.02 | ₩23,027 | ₩23,487 | ₩19,856 | ₩21,959 | -4.64% | 130.3만 |
|---|
| 2026.06.01 | ₩23,694 | ₩25,162 | ₩20,490 | ₩23,160 | -2.25% | 158.6만 |
|---|
| 2026.05.29 | ₩23,761 | ₩26,030 | ₩21,825 | ₩21,825 | -8.15% | 115.8만 |
|---|
| 2026.05.28 | ₩26,564 | ₩27,632 | ₩21,558 | ₩22,826 | -14.07% | 159.6만 |
|---|
| 2026.05.27 | ₩27,298 | ₩30,228 | ₩25,796 | ₩26,831 | -1.71% | 96.4만 |
|---|
| 2026.05.26 | ₩24,028 | ₩28,633 | ₩23,694 | ₩26,230 | +9.17% | 136.3만 |
|---|
| 2026.05.22 | ₩31,837 | ₩32,571 | ₩18,181 | ₩23,427 | -26.42% | 546.5만 |
|---|
| 2026.05.21 | ₩73,885 | ₩76,722 | ₩32,804 | ₩33,639 | -54.47% | 247.6만 |
|---|
| 2026.05.20 | ₩109,059 | ₩112,530 | ₩98,780 | ₩100,983 | -7.41% | 9.9만 |
|---|
| 2026.05.19 | ₩109,860 | ₩119,871 | ₩104,120 | ₩114,799 | +4.50% | 12.5만 |
|---|
| 2026.05.18 | ₩95,844 | ₩111,862 | ₩95,543 | ₩105,121 | +9.68% | 15만 |
|---|
| 2026.05.15 | ₩88,235 | ₩94,242 | ₩86,700 | ₩93,441 | +5.90% | 17.2만 |
|---|
| 2026.05.14 | ₩89,903 | ₩94,108 | ₩77,489 | ₩80,493 | -10.47% | 16.2만 |
|---|
| 2026.05.13 | ₩79,024 | ₩91,305 | ₩79,024 | ₩85,966 | +8.78% | 19만 |
|---|
| 2026.05.12 | ₩79,425 | ₩88,368 | ₩70,748 | ₩79,358 | -0.08% | 51.2만 |
|---|
| 2026.05.11 | ₩82,695 | ₩85,432 | ₩64,808 | ₩70,414 | -14.85% | 17.7만 |
|---|
| 2026.05.08 | ₩82,095 | ₩89,436 | ₩79,558 | ₩80,159 | -2.36% | 11.9만 |
|---|
| 2026.05.07 | ₩78,290 | ₩86,032 | ₩74,686 | ₩84,564 | +8.01% | 26.6만 |
|---|
| 2026.05.06 | ₩89,837 | ₩91,973 | ₩71,816 | ₩73,952 | -17.68% | 29만 |
|---|
| 2026.05.05 | ₩94,042 | ₩104,787 | ₩91,973 | ₩94,375 | +0.35% | 8.3만 |
|---|
| 2026.05.04 | ₩104,053 | ₩107,324 | ₩91,826 | ₩99,047 | -4.81% | 16.5만 |
|---|
| 2026.05.01 | ₩107,390 | ₩113,531 | ₩102,184 | ₩103,719 | -3.42% | 13.8만 |
|---|
| 2026.04.30 | ₩136,624 | ₩136,757 | ₩105,388 | ₩106,723 | -21.89% | 22.7만 |
|---|
| 2026.04.29 | ₩135,823 | ₩154,912 | ₩135,289 | ₩135,690 | -0.10% | 12.9만 |
|---|
| 2026.04.28 | ₩137,291 | ₩146,168 | ₩135,122 | ₩140,028 | +1.99% | 14만 |
|---|
| 2026.04.27 | ₩140,161 | ₩143,198 | ₩127,146 | ₩130,817 | -6.67% | 15.2만 |
|---|
| 2026.04.24 | ₩119,604 | ₩142,898 | ₩118,937 | ₩136,157 | +13.84% | 18.6만 |
|---|
| 2026.04.23 | ₩111,128 | ₩127,480 | ₩106,723 | ₩124,777 | +12.28% | 22.3만 |
|---|
| 2026.04.22 | ₩109,192 | ₩111,795 | ₩100,115 | ₩106,322 | -2.63% | 29.1만 |
|---|
| 2026.04.21 | ₩101,984 | ₩116,801 | ₩101,851 | ₩115,533 | +13.29% | 23.1만 |
|---|
| 2026.04.20 | ₩111,395 | ₩113,864 | ₩101,050 | ₩103,119 | -7.43% | 26.6만 |
|---|
| 2026.04.17 | ₩101,183 | ₩106,322 | ₩95,744 | ₩103,319 | +2.11% | 27.6만 |
|---|
| 2026.04.16 | ₩99,248 | ₩120,138 | ₩95,109 | ₩104,654 | +5.45% | 63.4만 |
|---|
| 2026.04.15 | ₩167,393 | ₩186,281 | ₩107,791 | ₩112,730 | -32.66% | 61.4만 |
|---|
| 2026.04.14 | ₩277,853 | ₩277,853 | ₩203,034 | ₩205,303 | -26.11% | 13.8만 |
|---|
| 2026.04.13 | ₩331,248 | ₩339,257 | ₩297,676 | ₩305,285 | -7.84% | 3.4만 |
|---|
| 2026.04.10 | ₩334,986 | ₩334,986 | ₩297,543 | ₩322,505 | -3.73% | 4.6만 |
|---|
| 2026.04.09 | ₩316,765 | ₩346,132 | ₩309,490 | ₩341,460 | +7.80% | 3.9만 |
|---|
| 2026.04.08 | ₩276,785 | ₩335,253 | ₩273,648 | ₩309,823 | +11.94% | 6.5만 |
|---|
| 2026.04.07 | ₩348,201 | ₩370,894 | ₩343,923 | ₩357,385 | +2.64% | 3.9만 |
|---|
| 2026.04.06 | ₩334,919 | ₩350,737 | ₩311,692 | ₩335,840 | +0.28% | 1.5만 |
|---|
| 2026.04.02 | ₩392,986 | ₩395,789 | ₩322,832 | ₩329,312 | -16.20% | 5.4만 |
|---|
| 2026.04.01 | ₩306,586 | ₩362,617 | ₩304,484 | ₩360,882 | +17.71% | 4.5만 |
|---|
| 2026.03.31 | ₩400,861 | ₩411,574 | ₩325,575 | ₩327,711 | -18.25% | 6.1만 |
|---|
| 2026.03.30 | ₩381,973 | ₩436,155 | ₩376,233 | ₩424,288 | +11.08% | 2.9만 |
|---|
| 2026.03.27 | ₩347,400 | ₩383,108 | ₩343,863 | ₩373,563 | +7.53% | 2.6만 |
|---|
| 2026.03.26 | ₩301,213 | ₩342,060 | ₩301,213 | ₩339,724 | +12.79% | 2.6만 |
|---|
| 2026.03.25 | ₩280,990 | ₩296,675 | ₩265,572 | ₩286,637 | +2.01% | 3.8만 |
|---|
| 2026.03.24 | ₩289,366 | ₩312,226 | ₩284,127 | ₩295,674 | +2.18% | 3.3만 |
|---|
| 2026.03.23 | ₩301,480 | ₩310,958 | ₩277,119 | ₩278,534 | -7.61% | 3.1만 |
|---|
| 2026.03.20 | ₩294,940 | ₩323,172 | ₩293,538 | ₩304,551 | +3.26% | 6.2만 |
|---|
| 2026.03.19 | ₩297,943 | ₩317,966 | ₩283,526 | ₩293,538 | -1.48% | 9.3만 |
|---|
| 2026.03.18 | ₩257,096 | ₩280,323 | ₩255,895 | ₩279,922 | +8.88% | 7.6만 |
|---|
| 2026.03.17 | ₩251,690 | ₩261,301 | ₩243,721 | ₩251,089 | -0.24% | 5.4만 |
|---|
| 2026.03.16 | ₩235,671 | ₩261,101 | ₩224,859 | ₩251,890 | +6.88% | 9.4만 |
|---|
| 2026.03.13 | ₩236,272 | ₩252,691 | ₩219,353 | ₩249,287 | +5.51% | 9.3만 |
|---|
| 2026.03.12 | ₩227,462 | ₩246,083 | ₩222,056 | ₩242,479 | +6.60% | 10.3만 |
|---|
| 2026.03.11 | ₩220,654 | ₩228,463 | ₩205,236 | ₩218,051 | -1.18% | 8.8만 |
|---|
| 2026.03.10 | ₩211,243 | ₩223,858 | ₩204,636 | ₩222,256 | +5.21% | 11.4만 |
|---|
| 2026.03.09 | ₩238,074 | ₩253,292 | ₩214,447 | ₩215,848 | -9.34% | 14.5만 |
|---|
| 2026.03.06 | ₩237,473 | ₩237,473 | ₩203,034 | ₩227,462 | -4.22% | 20.2만 |
|---|
| 2026.03.05 | ₩228,863 | ₩257,897 | ₩220,854 | ₩220,854 | -3.50% | 16.8만 |
|---|
| 2026.03.04 | ₩229,464 | ₩238,475 | ₩216,149 | ₩220,454 | -3.93% | 10.8만 |
|---|
| 2026.03.03 | ₩234,470 | ₩255,694 | ₩226,661 | ₩237,473 | +1.28% | 9.3만 |
|---|
| 2026.03.02 | ₩247,285 | ₩247,485 | ₩220,854 | ₩222,056 | -10.20% | 12.9만 |
|---|
| 2026.02.27 | ₩214,647 | ₩247,225 | ₩212,645 | ₩225,460 | +5.04% | 15.2만 |
|---|
| 2026.02.26 | ₩187,616 | ₩206,638 | ₩166,191 | ₩198,629 | +5.87% | 21만 |
|---|
| 2026.02.25 | ₩224,659 | ₩234,270 | ₩205,837 | ₩209,241 | -6.86% | 10.9만 |
|---|
| 2026.02.24 | ₩255,895 | ₩260,800 | ₩228,763 | ₩234,470 | -8.37% | 12.2만 |
|---|
| 2026.02.23 | ₩265,105 | ₩268,409 | ₩242,880 | ₩250,889 | -5.36% | 11.8만 |
|---|
| 2026.02.20 | ₩231,567 | ₩256,595 | ₩221,695 | ₩250,889 | +8.34% | 13.2만 |
|---|
| 2026.02.19 | ₩239,275 | ₩244,682 | ₩218,852 | ₩221,255 | -7.53% | 13.4만 |
|---|
| 2026.02.18 | ₩241,078 | ₩256,395 | ₩214,847 | ₩229,464 | -4.82% | 12.4만 |
|---|
| 2026.02.17 | ₩232,468 | ₩259,899 | ₩228,063 | ₩245,883 | +5.77% | 10.6만 |
|---|
| 2026.02.13 | ₩232,868 | ₩249,788 | ₩208,640 | ₩218,712 | -6.08% | 12.4만 |
|---|
| 2026.02.12 | ₩222,256 | ₩248,987 | ₩219,453 | ₩241,078 | +8.47% | 15.2만 |
|---|
| 2026.02.11 | ₩201,031 | ₩240,877 | ₩200,230 | ₩222,056 | +10.46% | 18.1만 |
|---|
| 2026.02.10 | ₩201,232 | ₩206,978 | ₩187,436 | ₩206,638 | +2.69% | 12.1만 |
|---|
| 2026.02.09 | ₩209,641 | ₩216,249 | ₩190,219 | ₩192,221 | -8.31% | 16.9만 |
|---|
| 2026.02.06 | ₩314,162 | ₩317,365 | ₩192,822 | ₩202,833 | -35.44% | 24.5만 |
|---|
| 2026.02.05 | ₩289,533 | ₩350,403 | ₩279,522 | ₩344,396 | +18.95% | 19.8만 |
|---|
| 2026.02.04 | ₩240,477 | ₩295,740 | ₩239,876 | ₩265,906 | +10.57% | 18.8만 |
|---|
| 2026.02.03 | ₩234,470 | ₩265,706 | ₩234,470 | ₩238,274 | +1.62% | 19.8만 |
|---|
| 2026.02.02 | ₩236,072 | ₩269,510 | ₩234,910 | ₩248,486 | +5.26% | 22.8만 |
|---|
| 2026.01.30 | ₩212,445 | ₩251,990 | ₩210,242 | ₩242,679 | +14.23% | 21.4만 |
|---|
| 2026.01.29 | ₩188,016 | ₩217,851 | ₩181,008 | ₩207,038 | +10.12% | 22.8만 |
|---|
| 2026.01.28 | ₩184,412 | ₩188,617 | ₩171,377 | ₩182,490 | -1.04% | 26.2만 |
|---|
| 2026.01.27 | ₩185,213 | ₩201,432 | ₩181,809 | ₩186,995 | +0.96% | 21.3만 |
|---|
| 2026.01.26 | ₩176,603 | ₩206,438 | ₩170,997 | ₩202,233 | +14.51% | 20.2만 |
|---|
| 2026.01.23 | ₩161,386 | ₩181,008 | ₩158,783 | ₩176,403 | +9.31% | 18.4만 |
|---|
| 2026.01.22 | ₩167,793 | ₩177,204 | ₩153,777 | ₩156,380 | -6.80% | 38.7만 |
|---|
| 2026.01.21 | ₩156,380 | ₩190,720 | ₩149,973 | ₩175,001 | +11.91% | 46.2만 |
|---|
| 2026.01.20 | ₩156,981 | ₩174,100 | ₩148,771 | ₩163,188 | +3.95% | 43.9만 |
|---|
| 2026.01.16 | ₩142,164 | ₩150,573 | ₩131,952 | ₩144,767 | +1.83% | 50.5만 |
|---|
| 2026.01.15 | ₩131,151 | ₩146,469 | ₩122,942 | ₩146,168 | +11.45% | 42.3만 |
|---|
| 2026.01.14 | ₩151,574 | ₩161,186 | ₩133,854 | ₩134,355 | -11.36% | 36.8만 |
|---|
| 2026.01.13 | ₩144,366 | ₩157,581 | ₩138,560 | ₩147,570 | +2.22% | 36만 |
|---|
| 2026.01.12 | ₩156,380 | ₩162,187 | ₩148,070 | ₩148,371 | -5.12% | 24.1만 |
|---|
| 2026.01.09 | ₩139,160 | ₩156,280 | ₩126,345 | ₩155,779 | +11.94% | 39.9만 |
|---|
| 2026.01.08 | ₩139,360 | ₩150,193 | ₩133,754 | ₩144,366 | +3.59% | 48.4만 |
|---|
| 2026.01.07 | ₩128,448 | ₩137,358 | ₩120,539 | ₩136,357 | +6.16% | 36.6만 |
|---|
| 2026.01.06 | ₩133,554 | ₩144,566 | ₩126,946 | ₩127,947 | -4.20% | 35.4만 |
|---|
| 2026.01.05 | ₩156,780 | ₩166,592 | ₩125,745 | ₩133,554 | -14.81% | 53.9만 |
|---|
| 2026.01.02 | ₩180,207 | ₩201,232 | ₩158,983 | ₩162,587 | -9.78% | 38.9만 |
|---|
| 2025.12.31 | ₩189,819 | ₩192,822 | ₩173,299 | ₩191,220 | +0.74% | 28.7만 |
|---|
| 2025.12.30 | ₩186,415 | ₩193,623 | ₩172,398 | ₩190,419 | +2.15% | 26.2만 |
|---|
| 2025.12.29 | ₩206,438 | ₩209,641 | ₩182,210 | ₩191,821 | -7.08% | 29.6만 |
|---|
| 2025.12.26 | ₩177,604 | ₩212,845 | ₩177,604 | ₩206,037 | +16.01% | 28.7만 |
|---|
| 2025.12.24 | ₩154,177 | ₩184,593 | ₩154,177 | ₩177,604 | +15.19% | 35만 |
|---|
| 2025.12.23 | ₩148,571 | ₩164,389 | ₩137,759 | ₩160,585 | +8.09% | 56.5만 |
|---|
| 2025.12.22 | ₩210,042 | ₩211,844 | ₩132,553 | ₩135,356 | -35.56% | 72.7만 |
|---|
| 2025.12.19 | ₩255,294 | ₩259,499 | ₩220,254 | ₩224,859 | -11.92% | 17.7만 |
|---|
| 2025.12.18 | ₩264,504 | ₩283,606 | ₩244,181 | ₩267,308 | +1.06% | 22.2만 |
|---|
| 2025.12.17 | ₩247,285 | ₩294,339 | ₩223,657 | ₩294,339 | +19.03% | 20.3만 |
|---|
| 2025.12.16 | ₩300,146 | ₩300,646 | ₩257,496 | ₩259,699 | -13.48% | 14.4만 |
|---|
| 2025.12.15 | ₩251,890 | ₩308,355 | ₩248,086 | ₩305,352 | +21.22% | 16.1만 |
|---|
| 2025.12.12 | ₩235,671 | ₩272,313 | ₩224,859 | ₩258,097 | +9.52% | 18.3만 |
|---|
| 2025.12.11 | ₩244,481 | ₩272,514 | ₩219,853 | ₩226,861 | -7.21% | 22.5만 |
|---|
| 2025.12.10 | ₩231,066 | ₩252,290 | ₩223,257 | ₩250,689 | +8.49% | 18.2만 |
|---|
| 2025.12.09 | ₩233,869 | ₩245,643 | ₩220,254 | ₩226,861 | -3.00% | 13.6만 |
|---|
| 2025.12.08 | ₩235,872 | ₩258,858 | ₩212,645 | ₩225,460 | -4.41% | 28.8만 |
|---|
| 2025.12.05 | ₩227,061 | ₩263,403 | ₩222,456 | ₩251,690 | +10.85% | 26.4만 |
|---|
| 2025.12.04 | ₩316,765 | ₩327,177 | ₩221,615 | ₩225,660 | -28.76% | 31.1만 |
|---|
| 2025.12.03 | ₩397,658 | ₩417,841 | ₩310,758 | ₩318,266 | -19.96% | 16만 |
|---|
| 2025.12.02 | ₩452,521 | ₩455,925 | ₩396,456 | ₩413,076 | -8.72% | 8.6만 |
|---|
| 2025.12.01 | ₩438,104 | ₩464,335 | ₩430,315 | ₩459,529 | +4.89% | 6.5만 |
|---|
| 2025.11.28 | ₩411,474 | ₩432,298 | ₩405,467 | ₩415,278 | +0.92% | 2.9만 |
|---|
| 2025.11.26 | ₩413,076 | ₩442,109 | ₩407,169 | ₩425,089 | +2.91% | 6.9만 |
|---|
| 2025.11.25 | ₩427,292 | ₩456,926 | ₩410,673 | ₩421,085 | -1.45% | 12.1만 |
|---|
| 2025.11.24 | ₩543,826 | ₩544,627 | ₩392,652 | ₩406,067 | -25.33% | 16.4만 |
|---|
| 2025.11.21 | ₩546,029 | ₩646,344 | ₩533,815 | ₩549,833 | +0.70% | 15.7만 |
|---|
| 2025.11.20 | ₩417,481 | ₩551,435 | ₩390,449 | ₩545,027 | +30.55% | 20.7만 |
|---|
| 2025.11.19 | ₩443,911 | ₩458,528 | ₩397,658 | ₩436,703 | -1.62% | 14.2만 |
|---|
| 2025.11.18 | ₩494,970 | ₩502,579 | ₩438,905 | ₩458,127 | -7.44% | 12.7만 |
|---|
| 2025.11.17 | ₩446,514 | ₩487,361 | ₩424,288 | ₩462,532 | +3.59% | 13만 |
|---|
| 2025.11.14 | ₩512,190 | ₩518,197 | ₩382,640 | ₩435,101 | -15.05% | 30만 |
|---|
| 2025.11.13 | ₩392,652 | ₩456,926 | ₩386,445 | ₩445,413 | +13.44% | 19.6만 |
|---|
| 2025.11.12 | ₩308,755 | ₩368,024 | ₩296,421 | ₩362,217 | +17.32% | 13.5만 |
|---|
| 2025.11.11 | ₩312,360 | ₩328,778 | ₩287,331 | ₩307,354 | -1.60% | 30.4만 |
|---|
| 2025.11.10 | ₩285,729 | ₩318,366 | ₩255,694 | ₩300,546 | +5.19% | 45.9만 |
|---|
| 2025.11.07 | ₩346,299 | ₩369,425 | ₩293,938 | ₩298,143 | -13.91% | 34.8만 |
|---|
| 2025.11.06 | ₩287,931 | ₩329,579 | ₩284,327 | ₩324,373 | +12.66% | 31.6만 |
|---|
| 2025.11.05 | ₩288,933 | ₩314,762 | ₩266,507 | ₩278,921 | -3.47% | 21.1만 |
|---|
| 2025.11.04 | ₩286,730 | ₩310,357 | ₩263,103 | ₩304,751 | +6.28% | 31.2만 |
|---|
| 2025.11.03 | ₩203,634 | ₩267,107 | ₩203,634 | ₩254,693 | +25.07% | 24.3만 |
|---|
| 2025.10.31 | ₩226,661 | ₩235,271 | ₩205,637 | ₩210,242 | -7.24% | 21.3만 |
|---|
| 2025.10.30 | ₩267,508 | ₩275,918 | ₩212,725 | ₩223,257 | -16.54% | 38.4만 |
|---|
| 2025.10.29 | ₩285,128 | ₩290,935 | ₩243,080 | ₩250,689 | -12.08% | 37.2만 |
|---|
| 2025.10.28 | ₩246,083 | ₩292,957 | ₩227,282 | ₩290,735 | +18.14% | 46.9만 |
|---|
| 2025.10.27 | ₩266,106 | ₩279,322 | ₩209,221 | ₩247,485 | -7.00% | 63.5만 |
|---|
| 2025.10.24 | ₩280,323 | ₩297,242 | ₩237,894 | ₩288,532 | +2.93% | 75.3만 |
|---|
| 2025.10.23 | ₩277,720 | ₩369,826 | ₩247,745 | ₩323,372 | +16.44% | 71.8만 |
|---|
| 2025.10.22 | ₩389,048 | ₩469,941 | ₩364,219 | ₩449,517 | +15.54% | 24.1만 |
|---|
| 2025.10.21 | ₩319,968 | ₩364,740 | ₩313,761 | ₩343,996 | +7.51% | 20만 |
|---|
| 2025.10.20 | ₩239,676 | ₩318,166 | ₩237,073 | ₩306,953 | +28.07% | 17.1만 |
|---|
| 2025.10.17 | ₩253,892 | ₩280,323 | ₩241,878 | ₩255,694 | +0.71% | 31.1만 |
|---|
| 2025.10.16 | ₩194,824 | ₩237,473 | ₩191,420 | ₩230,065 | +18.09% | 38.3만 |
|---|
| 2025.10.15 | ₩177,004 | ₩227,662 | ₩175,602 | ₩193,483 | +9.31% | 43.3만 |
|---|
| 2025.10.14 | ₩240,877 | ₩267,308 | ₩184,613 | ₩210,242 | -12.72% | 21.5만 |
|---|
| 2025.10.13 | ₩407,069 | ₩446,914 | ₩205,236 | ₩236,873 | -41.81% | 19.1만 |
|---|
| 2025.10.10 | ₩387,846 | ₩452,161 | ₩380,438 | ₩441,909 | +13.94% | 11.7만 |
|---|