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 | ₩27,438 | ₩29,374 | ₩27,438 | ₩28,471 | +3.77% | 8.5만 |
| 2026.10.08 | ₩27,251 | ₩29,321 | ₩26,457 | ₩28,302 | +3.86% | 13.7만 |
| 2026.10.07 | ₩25,729 | ₩26,971 | ₩25,355 | ₩26,228 | +1.94% | 12.7만 |
| 2026.10.06 | ₩24,460 | ₩24,980 | ₩22,992 | ₩24,420 | -0.16% | 13.2만 |
| 2026.10.05 | ₩25,035 | ₩26,183 | ₩24,821 | ₩25,037 | +0.01% | 10만 |
| 2026.10.02 | ₩21,496 | ₩24,661 | ₩21,363 | ₩24,661 | +14.72% | 20.1만 |
| 2026.10.01 | ₩22,231 | ₩22,898 | ₩21,643 | ₩22,391 | +0.72% | 20만 |
| 2026.09.30 | ₩22,898 | ₩22,938 | ₩20,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,458 |
| -1.92% |
| 37만 |
| 2026.09.29 | ₩21,029 | ₩23,059 | ₩21,029 | ₩22,832 | +8.57% | 16.2만 |
|---|
| 2026.09.28 | ₩21,363 | ₩22,097 | ₩20,268 | ₩22,005 | +3.01% | 18만 |
|---|
| 2026.09.25 | ₩20,642 | ₩20,909 | ₩19,213 | ₩20,560 | -0.39% | 19만 |
|---|
| 2026.09.24 | ₩22,725 | ₩23,012 | ₩20,268 | ₩20,442 | -10.05% | 37.7만 |
|---|
| 2026.09.23 | ₩17,531 | ₩22,284 | ₩17,344 | ₩22,231 | +26.81% | 35.9만 |
|---|
| 2026.09.22 | ₩20,268 | ₩21,229 | ₩20,054 | ₩20,508 | +1.19% | 17만 |
|---|
| 2026.09.21 | ₩20,722 | ₩20,936 | ₩19,739 | ₩20,255 | -2.26% | 44.6만 |
|---|
| 2026.09.18 | ₩19,694 | ₩22,978 | ₩19,494 | ₩21,657 | +9.97% | 33.2만 |
|---|
| 2026.09.17 | ₩23,019 | ₩23,499 | ₩19,948 | ₩20,375 | -11.48% | 64.1만 |
|---|
| 2026.09.16 | ₩24,047 | ₩26,089 | ₩23,953 | ₩24,821 | +3.22% | 23.4만 |
|---|
| 2026.09.15 | ₩23,599 | ₩24,821 | ₩23,045 | ₩24,408 | +3.43% | 14.4만 |
|---|
| 2026.09.14 | ₩25,275 | ₩25,275 | ₩21,990 | ₩23,179 | -8.29% | 22.1만 |
|---|
| 2026.09.11 | ₩23,312 | ₩24,033 | ₩22,315 | ₩23,259 | -0.23% | 35.8만 |
|---|
| 2026.09.10 | ₩23,886 | ₩23,913 | ₩22,482 | ₩23,587 | -1.25% | 16.6만 |
|---|
| 2026.09.09 | ₩22,231 | ₩23,105 | ₩21,229 | ₩22,565 | +1.50% | 44만 |
|---|
| 2026.09.08 | ₩23,366 | ₩23,833 | ₩20,508 | ₩23,099 | -1.14% | 55.4만 |
|---|
| 2026.09.04 | ₩26,370 | ₩27,371 | ₩26,036 | ₩26,837 | +1.77% | 32.9만 |
|---|
| 2026.09.03 | ₩27,171 | ₩27,171 | ₩25,902 | ₩26,236 | -3.44% | 18.5만 |
|---|
| 2026.09.02 | ₩28,172 | ₩28,539 | ₩26,804 | ₩27,505 | -2.37% | 69.2만 |
|---|
| 2026.09.01 | ₩27,371 | ₩27,839 | ₩26,370 | ₩27,371 | 0.00% | 33.8만 |
|---|
| 2026.08.31 | ₩27,037 | ₩27,304 | ₩25,101 | ₩25,535 | -5.56% | 28.1만 |
|---|
| 2026.08.28 | ₩24,634 | ₩27,104 | ₩24,300 | ₩26,236 | +6.50% | 39만 |
|---|
| 2026.08.27 | ₩24,033 | ₩24,400 | ₩22,598 | ₩23,900 | -0.56% | 71.6만 |
|---|
| 2026.08.26 | ₩22,431 | ₩25,135 | ₩21,730 | ₩25,035 | +11.61% | 98.3만 |
|---|
| 2026.08.25 | ₩21,964 | ₩22,792 | ₩20,695 | ₩21,029 | -4.26% | 50.8만 |
|---|
| 2026.08.24 | ₩20,695 | ₩22,731 | ₩20,361 | ₩22,698 | +9.68% | 47.7만 |
|---|
| 2026.08.21 | ₩22,631 | ₩22,765 | ₩19,360 | ₩19,494 | -13.86% | 92.3만 |
|---|
| 2026.08.20 | ₩22,498 | ₩24,367 | ₩22,030 | ₩23,432 | +4.15% | 102.6만 |
|---|
| 2026.08.19 | ₩22,364 | ₩23,232 | ₩21,396 | ₩22,364 | 0.00% | 94.5만 |
|---|
| 2026.08.18 | ₩21,463 | ₩21,997 | ₩19,694 | ₩21,897 | +2.02% | 106.2만 |
|---|
| 2026.08.17 | ₩19,560 | ₩20,562 | ₩18,592 | ₩19,494 | -0.34% | 73.4만 |
|---|
| 2026.08.14 | ₩19,827 | ₩20,228 | ₩18,392 | ₩18,893 | -4.71% | 108.3만 |
|---|
| 2026.08.13 | ₩20,161 | ₩20,228 | ₩17,858 | ₩19,494 | -3.31% | 87.6만 |
|---|
| 2026.08.12 | ₩19,727 | ₩21,163 | ₩19,293 | ₩19,694 | -0.17% | 85.2만 |
|---|
| 2026.08.11 | ₩20,795 | ₩21,797 | ₩20,261 | ₩20,896 | +0.48% | 73.6만 |
|---|
| 2026.08.10 | ₩20,495 | ₩21,229 | ₩19,661 | ₩20,962 | +2.28% | 73.7만 |
|---|
| 2026.08.07 | ₩22,364 | ₩22,832 | ₩19,560 | ₩19,894 | -11.04% | 103.2만 |
|---|
| 2026.08.06 | ₩25,068 | ₩25,101 | ₩21,029 | ₩23,099 | -7.86% | 176.4만 |
|---|
| 2026.08.05 | ₩19,227 | ₩19,961 | ₩18,526 | ₩19,560 | +1.74% | 81.2만 |
|---|
| 2026.08.04 | ₩22,197 | ₩22,231 | ₩18,693 | ₩18,826 | -15.19% | 71.7만 |
|---|
| 2026.08.03 | ₩29,274 | ₩29,507 | ₩22,765 | ₩23,232 | -20.64% | 73.6만 |
|---|
| 2026.07.31 | ₩28,439 | ₩30,208 | ₩26,704 | ₩29,441 | +3.52% | 52.5만 |
|---|
| 2026.07.30 | ₩35,382 | ₩35,850 | ₩29,074 | ₩29,775 | -15.85% | 60.9만 |
|---|
| 2026.07.29 | ₩34,247 | ₩38,754 | ₩33,947 | ₩38,453 | +12.28% | 68.5만 |
|---|
| 2026.07.28 | ₩30,042 | ₩34,047 | ₩29,541 | ₩32,912 | +9.56% | 93.4만 |
|---|
| 2026.07.27 | ₩36,717 | ₩37,786 | ₩27,839 | ₩27,912 | -23.98% | 169.9만 |
|---|
| 2026.07.24 | ₩42,859 | ₩46,965 | ₩42,793 | ₩46,798 | +9.19% | 21.5만 |
|---|
| 2026.07.23 | ₩43,193 | ₩43,460 | ₩38,920 | ₩42,525 | -1.55% | 32.5만 |
|---|
| 2026.07.22 | ₩40,857 | ₩41,724 | ₩38,720 | ₩41,324 | +1.14% | 28.6만 |
|---|
| 2026.07.21 | ₩43,060 | ₩43,727 | ₩38,386 | ₩39,521 | -8.22% | 26.8만 |
|---|
| 2026.07.20 | ₩43,727 | ₩45,430 | ₩40,923 | ₩45,263 | +3.51% | 19.6만 |
|---|
| 2026.07.17 | ₩47,065 | ₩49,068 | ₩41,891 | ₩45,463 | -3.40% | 33.8만 |
|---|
| 2026.07.16 | ₩40,122 | ₩44,895 | ₩39,955 | ₩44,461 | +10.82% | 30.6만 |
|---|
| 2026.07.15 | ₩36,250 | ₩40,322 | ₩34,581 | ₩38,720 | +6.81% | 38.5만 |
|---|
| 2026.07.14 | ₩36,384 | ₩37,519 | ₩35,115 | ₩36,250 | -0.37% | 32만 |
|---|
| 2026.07.13 | ₩34,047 | ₩37,952 | ₩34,047 | ₩37,519 | +10.20% | 30.8만 |
|---|
| 2026.07.10 | ₩29,174 | ₩33,279 | ₩28,573 | ₩32,912 | +12.81% | 52.6만 |
|---|
| 2026.07.09 | ₩31,176 | ₩31,877 | ₩28,907 | ₩29,841 | -4.28% | 78.6만 |
|---|
| 2026.07.08 | ₩31,777 | ₩32,979 | ₩29,240 | ₩31,644 | -0.42% | 42.4만 |
|---|
| 2026.07.07 | ₩28,172 | ₩32,044 | ₩28,005 | ₩30,375 | +7.82% | 54.6만 |
|---|
| 2026.07.06 | ₩27,905 | ₩27,972 | ₩25,001 | ₩27,238 | -2.39% | 37.1만 |
|---|
| 2026.07.02 | ₩25,569 | ₩28,706 | ₩23,833 | ₩28,039 | +9.66% | 72.5만 |
|---|
| 2026.07.01 | ₩26,303 | ₩27,505 | ₩24,334 | ₩26,503 | +0.76% | 130만 |
|---|
| 2026.06.30 | ₩26,704 | ₩27,158 | ₩24,020 | ₩25,569 | -4.25% | 137.6만 |
|---|
| 2026.06.29 | ₩27,772 | ₩29,407 | ₩24,968 | ₩25,902 | -6.73% | 89.2만 |
|---|
| 2026.06.26 | ₩32,845 | ₩33,847 | ₩28,439 | ₩28,640 | -12.80% | 76.7만 |
|---|
| 2026.06.25 | ₩27,304 | ₩31,911 | ₩26,537 | ₩31,176 | +14.18% | 100.1만 |
|---|
| 2026.06.24 | ₩25,769 | ₩29,775 | ₩25,769 | ₩28,640 | +11.14% | 107.5만 |
|---|
| 2026.06.23 | ₩26,570 | ₩26,904 | ₩21,163 | ₩24,634 | -7.29% | 142.5만 |
|---|
| 2026.06.22 | ₩25,635 | ₩27,805 | ₩23,439 | ₩25,836 | +0.78% | 94만 |
|---|
| 2026.06.18 | ₩28,306 | ₩31,043 | ₩25,402 | ₩25,502 | -9.91% | 96.9만 |
|---|
| 2026.06.17 | ₩27,371 | ₩30,309 | ₩26,470 | ₩30,175 | +10.24% | 87.4만 |
|---|
| 2026.06.16 | ₩24,634 | ₩27,972 | ₩23,966 | ₩27,772 | +12.74% | 116만 |
|---|
| 2026.06.15 | ₩27,338 | ₩27,338 | ₩21,363 | ₩23,633 | -13.55% | 224.4만 |
|---|
| 2026.06.12 | ₩30,843 | ₩32,912 | ₩28,807 | ₩31,644 | +2.60% | 105.7만 |
|---|
| 2026.06.11 | ₩32,311 | ₩33,380 | ₩28,973 | ₩30,642 | -5.17% | 114만 |
|---|
| 2026.06.10 | ₩31,978 | ₩32,512 | ₩28,106 | ₩32,178 | +0.63% | 130.1만 |
|---|
| 2026.06.09 | ₩27,104 | ₩33,914 | ₩25,035 | ₩31,443 | +16.01% | 155.7만 |
|---|
| 2026.06.08 | ₩29,574 | ₩31,577 | ₩24,367 | ₩26,704 | -9.71% | 139.6만 |
|---|
| 2026.06.05 | ₩26,971 | ₩33,112 | ₩26,971 | ₩32,178 | +19.31% | 179.7만 |
|---|
| 2026.06.04 | ₩26,437 | ₩27,371 | ₩23,065 | ₩25,168 | -4.80% | 164.7만 |
|---|
| 2026.06.03 | ₩22,631 | ₩25,702 | ₩21,897 | ₩25,569 | +12.98% | 127.1만 |
|---|
| 2026.06.02 | ₩23,032 | ₩23,492 | ₩19,861 | ₩21,964 | -4.64% | 130.3만 |
|---|
| 2026.06.01 | ₩23,699 | ₩25,168 | ₩20,495 | ₩23,165 | -2.25% | 158.6만 |
|---|
| 2026.05.29 | ₩23,766 | ₩26,036 | ₩21,830 | ₩21,830 | -8.15% | 115.8만 |
|---|
| 2026.05.28 | ₩26,570 | ₩27,638 | ₩21,563 | ₩22,832 | -14.07% | 159.6만 |
|---|
| 2026.05.27 | ₩27,304 | ₩30,235 | ₩25,802 | ₩26,837 | -1.71% | 96.4만 |
|---|
| 2026.05.26 | ₩24,033 | ₩28,640 | ₩23,699 | ₩26,236 | +9.17% | 136.3만 |
|---|
| 2026.05.22 | ₩31,844 | ₩32,578 | ₩18,185 | ₩23,432 | -26.42% | 546.5만 |
|---|
| 2026.05.21 | ₩73,902 | ₩76,739 | ₩32,812 | ₩33,647 | -54.47% | 247.6만 |
|---|
| 2026.05.20 | ₩109,084 | ₩112,556 | ₩98,803 | ₩101,006 | -7.41% | 9.9만 |
|---|
| 2026.05.19 | ₩109,885 | ₩119,899 | ₩104,144 | ₩114,825 | +4.50% | 12.5만 |
|---|
| 2026.05.18 | ₩95,866 | ₩111,888 | ₩95,566 | ₩105,145 | +9.68% | 15만 |
|---|
| 2026.05.15 | ₩88,255 | ₩94,264 | ₩86,720 | ₩93,463 | +5.90% | 17.2만 |
|---|
| 2026.05.14 | ₩89,924 | ₩94,130 | ₩77,507 | ₩80,511 | -10.47% | 16.2만 |
|---|
| 2026.05.13 | ₩79,043 | ₩91,326 | ₩79,043 | ₩85,986 | +8.78% | 19만 |
|---|
| 2026.05.12 | ₩79,443 | ₩88,389 | ₩70,765 | ₩79,376 | -0.08% | 51.2만 |
|---|
| 2026.05.11 | ₩82,714 | ₩85,452 | ₩64,823 | ₩70,431 | -14.85% | 17.7만 |
|---|
| 2026.05.08 | ₩82,114 | ₩89,457 | ₩79,577 | ₩80,178 | -2.36% | 11.9만 |
|---|
| 2026.05.07 | ₩78,308 | ₩86,052 | ₩74,703 | ₩84,584 | +8.01% | 26.6만 |
|---|
| 2026.05.06 | ₩89,858 | ₩91,994 | ₩71,833 | ₩73,969 | -17.68% | 29만 |
|---|
| 2026.05.05 | ₩94,063 | ₩104,812 | ₩91,994 | ₩94,397 | +0.35% | 8.3만 |
|---|
| 2026.05.04 | ₩104,077 | ₩107,348 | ₩91,847 | ₩99,070 | -4.81% | 16.5만 |
|---|
| 2026.05.01 | ₩107,415 | ₩113,557 | ₩102,208 | ₩103,743 | -3.42% | 13.8만 |
|---|
| 2026.04.30 | ₩136,656 | ₩136,789 | ₩105,412 | ₩106,748 | -21.89% | 22.7만 |
|---|
| 2026.04.29 | ₩135,855 | ₩154,948 | ₩135,320 | ₩135,721 | -0.10% | 12.9만 |
|---|
| 2026.04.28 | ₩137,323 | ₩146,202 | ₩135,154 | ₩140,060 | +1.99% | 14만 |
|---|
| 2026.04.27 | ₩140,194 | ₩143,231 | ₩127,176 | ₩130,848 | -6.67% | 15.2만 |
|---|
| 2026.04.24 | ₩119,632 | ₩142,931 | ₩118,965 | ₩136,188 | +13.84% | 18.6만 |
|---|
| 2026.04.23 | ₩111,154 | ₩127,510 | ₩106,748 | ₩124,806 | +12.28% | 22.3만 |
|---|
| 2026.04.22 | ₩109,218 | ₩111,821 | ₩100,139 | ₩106,347 | -2.63% | 29.1만 |
|---|
| 2026.04.21 | ₩102,008 | ₩116,828 | ₩101,874 | ₩115,560 | +13.29% | 23.1만 |
|---|
| 2026.04.20 | ₩111,421 | ₩113,891 | ₩101,073 | ₩103,143 | -7.43% | 26.6만 |
|---|
| 2026.04.17 | ₩101,207 | ₩106,347 | ₩95,766 | ₩103,343 | +2.11% | 27.6만 |
|---|
| 2026.04.16 | ₩99,271 | ₩120,166 | ₩95,132 | ₩104,678 | +5.45% | 63.4만 |
|---|
| 2026.04.15 | ₩167,432 | ₩186,324 | ₩107,816 | ₩112,756 | -32.66% | 61.4만 |
|---|
| 2026.04.14 | ₩277,918 | ₩277,918 | ₩203,081 | ₩205,351 | -26.11% | 13.8만 |
|---|
| 2026.04.13 | ₩331,325 | ₩339,336 | ₩297,745 | ₩305,356 | -7.84% | 3.4만 |
|---|
| 2026.04.10 | ₩335,063 | ₩335,063 | ₩297,612 | ₩322,579 | -3.73% | 4.6만 |
|---|
| 2026.04.09 | ₩316,838 | ₩346,212 | ₩309,561 | ₩341,539 | +7.80% | 3.9만 |
|---|
| 2026.04.08 | ₩276,850 | ₩335,330 | ₩273,712 | ₩309,895 | +11.94% | 6.5만 |
|---|
| 2026.04.07 | ₩348,282 | ₩370,980 | ₩344,002 | ₩357,468 | +2.64% | 3.9만 |
|---|
| 2026.04.06 | ₩334,997 | ₩350,819 | ₩311,765 | ₩335,918 | +0.28% | 1.5만 |
|---|
| 2026.04.02 | ₩393,077 | ₩395,881 | ₩322,907 | ₩329,389 | -16.20% | 5.4만 |
|---|
| 2026.04.01 | ₩306,657 | ₩362,702 | ₩304,555 | ₩360,966 | +17.71% | 4.5만 |
|---|
| 2026.03.31 | ₩400,955 | ₩411,669 | ₩325,650 | ₩327,787 | -18.25% | 6.1만 |
|---|
| 2026.03.30 | ₩382,062 | ₩436,257 | ₩376,320 | ₩424,387 | +11.08% | 2.9만 |
|---|
| 2026.03.27 | ₩347,481 | ₩383,197 | ₩343,942 | ₩373,650 | +7.53% | 2.6만 |
|---|
| 2026.03.26 | ₩301,283 | ₩342,140 | ₩301,283 | ₩339,803 | +12.79% | 2.6만 |
|---|
| 2026.03.25 | ₩281,055 | ₩296,744 | ₩265,634 | ₩286,703 | +2.01% | 3.8만 |
|---|
| 2026.03.24 | ₩289,434 | ₩312,299 | ₩284,193 | ₩295,742 | +2.18% | 3.3만 |
|---|
| 2026.03.23 | ₩301,550 | ₩311,030 | ₩277,183 | ₩278,599 | -7.61% | 3.1만 |
|---|
| 2026.03.20 | ₩295,008 | ₩323,247 | ₩293,606 | ₩304,621 | +3.26% | 6.2만 |
|---|
| 2026.03.19 | ₩298,012 | ₩318,040 | ₩283,592 | ₩293,606 | -1.48% | 9.3만 |
|---|
| 2026.03.18 | ₩257,156 | ₩280,388 | ₩255,954 | ₩279,987 | +8.88% | 7.6만 |
|---|
| 2026.03.17 | ₩251,748 | ₩261,361 | ₩243,777 | ₩251,147 | -0.24% | 5.4만 |
|---|
| 2026.03.16 | ₩235,726 | ₩261,161 | ₩224,911 | ₩251,948 | +6.88% | 9.4만 |
|---|
| 2026.03.13 | ₩236,327 | ₩252,750 | ₩219,403 | ₩249,345 | +5.51% | 9.3만 |
|---|
| 2026.03.12 | ₩227,515 | ₩246,140 | ₩222,107 | ₩242,535 | +6.60% | 10.3만 |
|---|
| 2026.03.11 | ₩220,705 | ₩228,516 | ₩205,284 | ₩218,102 | -1.18% | 8.8만 |
|---|
| 2026.03.10 | ₩211,292 | ₩223,910 | ₩204,683 | ₩222,307 | +5.21% | 11.4만 |
|---|
| 2026.03.09 | ₩238,129 | ₩253,350 | ₩214,497 | ₩215,899 | -9.34% | 14.5만 |
|---|
| 2026.03.06 | ₩237,529 | ₩237,529 | ₩203,081 | ₩227,515 | -4.22% | 20.2만 |
|---|
| 2026.03.05 | ₩228,917 | ₩257,957 | ₩220,906 | ₩220,906 | -3.50% | 16.8만 |
|---|
| 2026.03.04 | ₩229,517 | ₩238,530 | ₩216,199 | ₩220,505 | -3.93% | 10.8만 |
|---|
| 2026.03.03 | ₩234,524 | ₩255,754 | ₩226,714 | ₩237,529 | +1.28% | 9.3만 |
|---|
| 2026.03.02 | ₩247,342 | ₩247,542 | ₩220,906 | ₩222,107 | -10.20% | 12.9만 |
|---|
| 2026.02.27 | ₩214,697 | ₩247,282 | ₩212,694 | ₩225,512 | +5.04% | 15.2만 |
|---|
| 2026.02.26 | ₩187,660 | ₩206,686 | ₩166,230 | ₩198,675 | +5.87% | 21만 |
|---|
| 2026.02.25 | ₩224,711 | ₩234,324 | ₩205,885 | ₩209,289 | -6.86% | 10.9만 |
|---|
| 2026.02.24 | ₩255,954 | ₩260,861 | ₩228,816 | ₩234,524 | -8.37% | 12.2만 |
|---|
| 2026.02.23 | ₩265,167 | ₩268,471 | ₩242,936 | ₩250,947 | -5.36% | 11.8만 |
|---|
| 2026.02.20 | ₩231,620 | ₩256,655 | ₩221,747 | ₩250,947 | +8.34% | 13.2만 |
|---|
| 2026.02.19 | ₩239,331 | ₩244,738 | ₩218,903 | ₩221,306 | -7.53% | 13.4만 |
|---|
| 2026.02.18 | ₩241,134 | ₩256,455 | ₩214,897 | ₩229,517 | -4.82% | 12.4만 |
|---|
| 2026.02.17 | ₩232,522 | ₩259,960 | ₩228,116 | ₩245,940 | +5.77% | 10.6만 |
|---|
| 2026.02.13 | ₩232,922 | ₩249,846 | ₩208,689 | ₩218,763 | -6.08% | 12.4만 |
|---|
| 2026.02.12 | ₩222,307 | ₩249,044 | ₩219,504 | ₩241,134 | +8.47% | 15.2만 |
|---|
| 2026.02.11 | ₩201,078 | ₩240,933 | ₩200,277 | ₩222,107 | +10.46% | 18.1만 |
|---|
| 2026.02.10 | ₩201,278 | ₩207,026 | ₩187,479 | ₩206,686 | +2.69% | 12.1만 |
|---|
| 2026.02.09 | ₩209,690 | ₩216,299 | ₩190,263 | ₩192,266 | -8.31% | 16.9만 |
|---|
| 2026.02.06 | ₩314,235 | ₩317,439 | ₩192,867 | ₩202,881 | -35.44% | 24.5만 |
|---|
| 2026.02.05 | ₩289,601 | ₩350,485 | ₩279,587 | ₩344,476 | +18.95% | 19.8만 |
|---|
| 2026.02.04 | ₩240,533 | ₩295,809 | ₩239,932 | ₩265,968 | +10.57% | 18.8만 |
|---|
| 2026.02.03 | ₩234,524 | ₩265,768 | ₩234,524 | ₩238,330 | +1.62% | 19.8만 |
|---|
| 2026.02.02 | ₩236,127 | ₩269,573 | ₩234,965 | ₩248,544 | +5.26% | 22.8만 |
|---|
| 2026.01.30 | ₩212,494 | ₩252,049 | ₩210,291 | ₩242,736 | +14.23% | 21.4만 |
|---|
| 2026.01.29 | ₩188,060 | ₩217,901 | ₩181,050 | ₩207,086 | +10.12% | 22.8만 |
|---|
| 2026.01.28 | ₩184,455 | ₩188,661 | ₩171,417 | ₩182,532 | -1.04% | 26.2만 |
|---|
| 2026.01.27 | ₩185,256 | ₩201,479 | ₩181,852 | ₩187,039 | +0.96% | 21.3만 |
|---|
| 2026.01.26 | ₩176,644 | ₩206,486 | ₩171,037 | ₩202,280 | +14.51% | 20.2만 |
|---|
| 2026.01.23 | ₩161,423 | ₩181,050 | ₩158,820 | ₩176,444 | +9.31% | 18.4만 |
|---|
| 2026.01.22 | ₩167,832 | ₩177,245 | ₩153,813 | ₩156,416 | -6.80% | 38.7만 |
|---|
| 2026.01.21 | ₩156,416 | ₩190,764 | ₩150,007 | ₩175,042 | +11.91% | 46.2만 |
|---|
| 2026.01.20 | ₩157,017 | ₩174,141 | ₩148,806 | ₩163,226 | +3.95% | 43.9만 |
|---|
| 2026.01.16 | ₩142,197 | ₩150,608 | ₩131,983 | ₩144,800 | +1.83% | 50.5만 |
|---|
| 2026.01.15 | ₩131,181 | ₩146,503 | ₩122,970 | ₩146,202 | +11.45% | 42.3만 |
|---|
| 2026.01.14 | ₩151,610 | ₩161,223 | ₩133,885 | ₩134,386 | -11.36% | 36.8만 |
|---|
| 2026.01.13 | ₩144,400 | ₩157,618 | ₩138,592 | ₩147,604 | +2.22% | 36만 |
|---|
| 2026.01.12 | ₩156,416 | ₩162,224 | ₩148,105 | ₩148,405 | -5.12% | 24.1만 |
|---|
| 2026.01.09 | ₩139,193 | ₩156,316 | ₩126,375 | ₩155,816 | +11.94% | 39.9만 |
|---|
| 2026.01.08 | ₩139,393 | ₩150,228 | ₩133,785 | ₩144,400 | +3.59% | 48.4만 |
|---|
| 2026.01.07 | ₩128,478 | ₩137,390 | ₩120,567 | ₩136,389 | +6.16% | 36.6만 |
|---|
| 2026.01.06 | ₩133,585 | ₩144,600 | ₩126,976 | ₩127,977 | -4.20% | 35.4만 |
|---|
| 2026.01.05 | ₩156,817 | ₩166,630 | ₩125,774 | ₩133,585 | -14.81% | 53.9만 |
|---|
| 2026.01.02 | ₩180,249 | ₩201,278 | ₩159,020 | ₩162,625 | -9.78% | 38.9만 |
|---|
| 2025.12.31 | ₩189,863 | ₩192,867 | ₩173,340 | ₩191,265 | +0.74% | 28.7만 |
|---|
| 2025.12.30 | ₩186,458 | ₩193,668 | ₩172,438 | ₩190,463 | +2.15% | 26.2만 |
|---|
| 2025.12.29 | ₩206,486 | ₩209,690 | ₩182,252 | ₩191,865 | -7.08% | 29.6만 |
|---|
| 2025.12.26 | ₩177,646 | ₩212,894 | ₩177,646 | ₩206,085 | +16.01% | 28.7만 |
|---|
| 2025.12.24 | ₩154,213 | ₩184,635 | ₩154,213 | ₩177,646 | +15.19% | 35만 |
|---|
| 2025.12.23 | ₩148,606 | ₩164,427 | ₩137,791 | ₩160,622 | +8.09% | 56.5만 |
|---|
| 2025.12.22 | ₩210,091 | ₩211,893 | ₩132,583 | ₩135,387 | -35.56% | 72.7만 |
|---|
| 2025.12.19 | ₩255,353 | ₩259,559 | ₩220,305 | ₩224,911 | -11.92% | 17.7만 |
|---|
| 2025.12.18 | ₩264,566 | ₩283,672 | ₩244,238 | ₩267,370 | +1.06% | 22.2만 |
|---|
| 2025.12.17 | ₩247,342 | ₩294,407 | ₩223,709 | ₩294,407 | +19.03% | 20.3만 |
|---|
| 2025.12.16 | ₩300,215 | ₩300,716 | ₩257,556 | ₩259,759 | -13.48% | 14.4만 |
|---|
| 2025.12.15 | ₩251,948 | ₩308,427 | ₩248,143 | ₩305,422 | +21.22% | 16.1만 |
|---|
| 2025.12.12 | ₩235,726 | ₩272,377 | ₩224,911 | ₩258,157 | +9.52% | 18.3만 |
|---|
| 2025.12.11 | ₩244,538 | ₩272,577 | ₩219,904 | ₩226,914 | -7.21% | 22.5만 |
|---|
| 2025.12.10 | ₩231,120 | ₩252,349 | ₩223,309 | ₩250,747 | +8.49% | 18.2만 |
|---|
| 2025.12.09 | ₩233,924 | ₩245,700 | ₩220,305 | ₩226,914 | -3.00% | 13.6만 |
|---|
| 2025.12.08 | ₩235,926 | ₩258,918 | ₩212,694 | ₩225,512 | -4.41% | 28.8만 |
|---|
| 2025.12.05 | ₩227,114 | ₩263,464 | ₩222,508 | ₩251,748 | +10.85% | 26.4만 |
|---|
| 2025.12.04 | ₩316,838 | ₩327,253 | ₩221,667 | ₩225,712 | -28.76% | 31.1만 |
|---|
| 2025.12.03 | ₩397,750 | ₩417,938 | ₩310,830 | ₩318,340 | -19.96% | 16만 |
|---|
| 2025.12.02 | ₩452,626 | ₩456,031 | ₩396,548 | ₩413,171 | -8.72% | 8.6만 |
|---|
| 2025.12.01 | ₩438,206 | ₩464,442 | ₩430,415 | ₩459,636 | +4.89% | 6.5만 |
|---|
| 2025.11.28 | ₩411,569 | ₩432,398 | ₩405,561 | ₩415,375 | +0.92% | 2.9만 |
|---|
| 2025.11.26 | ₩413,171 | ₩442,212 | ₩407,263 | ₩425,188 | +2.91% | 6.9만 |
|---|
| 2025.11.25 | ₩427,391 | ₩457,032 | ₩410,768 | ₩421,183 | -1.45% | 12.1만 |
|---|
| 2025.11.24 | ₩543,952 | ₩544,753 | ₩392,743 | ₩406,162 | -25.33% | 16.4만 |
|---|
| 2025.11.21 | ₩546,155 | ₩646,494 | ₩533,938 | ₩549,961 | +0.70% | 15.7만 |
|---|
| 2025.11.20 | ₩417,578 | ₩551,563 | ₩390,540 | ₩545,154 | +30.55% | 20.7만 |
|---|
| 2025.11.19 | ₩444,014 | ₩458,634 | ₩397,750 | ₩436,804 | -1.62% | 14.2만 |
|---|
| 2025.11.18 | ₩495,085 | ₩502,695 | ₩439,007 | ₩458,234 | -7.44% | 12.7만 |
|---|
| 2025.11.17 | ₩446,618 | ₩487,474 | ₩424,387 | ₩462,640 | +3.59% | 13만 |
|---|
| 2025.11.14 | ₩512,309 | ₩518,317 | ₩382,729 | ₩435,202 | -15.05% | 30만 |
|---|
| 2025.11.13 | ₩392,743 | ₩457,032 | ₩386,535 | ₩445,516 | +13.44% | 19.6만 |
|---|
| 2025.11.12 | ₩308,827 | ₩368,109 | ₩296,490 | ₩362,301 | +17.32% | 13.5만 |
|---|
| 2025.11.11 | ₩312,432 | ₩328,855 | ₩287,397 | ₩307,425 | -1.60% | 30.4만 |
|---|
| 2025.11.10 | ₩285,795 | ₩318,440 | ₩255,754 | ₩300,616 | +5.19% | 45.9만 |
|---|
| 2025.11.07 | ₩346,379 | ₩369,511 | ₩294,007 | ₩298,212 | -13.91% | 34.8만 |
|---|
| 2025.11.06 | ₩287,998 | ₩329,656 | ₩284,393 | ₩324,449 | +12.66% | 31.6만 |
|---|
| 2025.11.05 | ₩289,000 | ₩314,835 | ₩266,569 | ₩278,986 | -3.47% | 21.1만 |
|---|
| 2025.11.04 | ₩286,797 | ₩310,429 | ₩263,164 | ₩304,822 | +6.28% | 31.2만 |
|---|
| 2025.11.03 | ₩203,682 | ₩267,170 | ₩203,682 | ₩254,752 | +25.07% | 24.3만 |
|---|
| 2025.10.31 | ₩226,714 | ₩235,325 | ₩205,684 | ₩210,291 | -7.24% | 21.3만 |
|---|
| 2025.10.30 | ₩267,570 | ₩275,982 | ₩212,774 | ₩223,309 | -16.54% | 38.4만 |
|---|
| 2025.10.29 | ₩285,194 | ₩291,002 | ₩243,136 | ₩250,747 | -12.08% | 37.2만 |
|---|
| 2025.10.28 | ₩246,140 | ₩293,025 | ₩227,334 | ₩290,802 | +18.14% | 46.9만 |
|---|
| 2025.10.27 | ₩266,168 | ₩279,386 | ₩209,269 | ₩247,542 | -7.00% | 63.5만 |
|---|
| 2025.10.24 | ₩280,388 | ₩297,311 | ₩237,949 | ₩288,599 | +2.93% | 75.3만 |
|---|
| 2025.10.23 | ₩277,784 | ₩369,912 | ₩247,803 | ₩323,447 | +16.44% | 71.8만 |
|---|
| 2025.10.22 | ₩389,138 | ₩470,050 | ₩364,304 | ₩449,622 | +15.54% | 24.1만 |
|---|
| 2025.10.21 | ₩320,043 | ₩364,825 | ₩313,834 | ₩344,076 | +7.51% | 20만 |
|---|
| 2025.10.20 | ₩239,732 | ₩318,240 | ₩237,128 | ₩307,025 | +28.07% | 17.1만 |
|---|
| 2025.10.17 | ₩253,951 | ₩280,388 | ₩241,935 | ₩255,754 | +0.71% | 31.1만 |
|---|
| 2025.10.16 | ₩194,870 | ₩237,529 | ₩191,465 | ₩230,118 | +18.09% | 38.3만 |
|---|
| 2025.10.15 | ₩177,045 | ₩227,715 | ₩175,643 | ₩193,528 | +9.31% | 43.3만 |
|---|
| 2025.10.14 | ₩240,933 | ₩267,370 | ₩184,655 | ₩210,291 | -12.72% | 21.5만 |
|---|
| 2025.10.13 | ₩407,163 | ₩447,018 | ₩205,284 | ₩236,928 | -41.81% | 19.1만 |
|---|
| 2025.10.10 | ₩387,937 | ₩452,266 | ₩380,526 | ₩442,011 | +13.94% | 11.7만 |
|---|