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 | ₩27,436 | ₩29,372 | ₩27,436 | ₩28,469 | +3.77% | 8.5만 |
| 2026.10.08 | ₩27,249 | ₩29,318 | ₩26,455 | ₩28,300 | +3.86% | 13.7만 |
| 2026.10.07 | ₩25,727 | ₩26,969 | ₩25,353 | ₩26,226 | +1.94% | 12.7만 |
| 2026.10.06 | ₩24,459 | ₩24,978 | ₩22,990 | ₩24,419 | -0.16% | 13.2만 |
| 2026.10.05 | ₩25,033 | ₩26,181 | ₩24,819 | ₩25,035 | +0.01% | 10만 |
| 2026.10.02 | ₩21,495 | ₩24,659 | ₩21,361 | ₩24,659 | +14.72% | 20.1만 |
| 2026.10.01 | ₩22,229 | ₩22,897 | ₩21,642 | ₩22,389 | +0.72% | 20만 |
| 2026.09.30 | ₩22,897 | ₩22,937 | ₩20,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,456 |
| -1.92% |
| 37만 |
| 2026.09.29 | ₩21,028 | ₩23,057 | ₩21,028 | ₩22,830 | +8.57% | 16.2만 |
|---|
| 2026.09.28 | ₩21,361 | ₩22,096 | ₩20,267 | ₩22,003 | +3.01% | 18만 |
|---|
| 2026.09.25 | ₩20,640 | ₩20,907 | ₩19,212 | ₩20,559 | -0.39% | 19만 |
|---|
| 2026.09.24 | ₩22,723 | ₩23,010 | ₩20,267 | ₩20,440 | -10.05% | 37.7만 |
|---|
| 2026.09.23 | ₩17,530 | ₩22,282 | ₩17,343 | ₩22,229 | +26.81% | 35.9만 |
|---|
| 2026.09.22 | ₩20,267 | ₩21,228 | ₩20,053 | ₩20,507 | +1.19% | 17만 |
|---|
| 2026.09.21 | ₩20,720 | ₩20,934 | ₩19,738 | ₩20,253 | -2.26% | 44.6만 |
|---|
| 2026.09.18 | ₩19,692 | ₩22,977 | ₩19,492 | ₩21,655 | +9.97% | 33.2만 |
|---|
| 2026.09.17 | ₩23,017 | ₩23,497 | ₩19,946 | ₩20,373 | -11.48% | 64.1만 |
|---|
| 2026.09.16 | ₩24,045 | ₩26,087 | ₩23,951 | ₩24,819 | +3.22% | 23.4만 |
|---|
| 2026.09.15 | ₩23,598 | ₩24,819 | ₩23,043 | ₩24,407 | +3.43% | 14.4만 |
|---|
| 2026.09.14 | ₩25,273 | ₩25,273 | ₩21,989 | ₩23,177 | -8.29% | 22.1만 |
|---|
| 2026.09.11 | ₩23,310 | ₩24,031 | ₩22,313 | ₩23,257 | -0.23% | 35.8만 |
|---|
| 2026.09.10 | ₩23,885 | ₩23,911 | ₩22,480 | ₩23,586 | -1.25% | 16.6만 |
|---|
| 2026.09.09 | ₩22,229 | ₩23,104 | ₩21,228 | ₩22,563 | +1.50% | 44만 |
|---|
| 2026.09.08 | ₩23,364 | ₩23,831 | ₩20,507 | ₩23,097 | -1.14% | 55.4만 |
|---|
| 2026.09.04 | ₩26,368 | ₩27,369 | ₩26,034 | ₩26,835 | +1.77% | 32.9만 |
|---|
| 2026.09.03 | ₩27,169 | ₩27,169 | ₩25,901 | ₩26,234 | -3.44% | 18.5만 |
|---|
| 2026.09.02 | ₩28,170 | ₩28,537 | ₩26,802 | ₩27,503 | -2.37% | 69.2만 |
|---|
| 2026.09.01 | ₩27,369 | ₩27,836 | ₩26,368 | ₩27,369 | 0.00% | 33.8만 |
|---|
| 2026.08.31 | ₩27,035 | ₩27,302 | ₩25,100 | ₩25,533 | -5.56% | 28.1만 |
|---|
| 2026.08.28 | ₩24,632 | ₩27,102 | ₩24,298 | ₩26,234 | +6.50% | 39만 |
|---|
| 2026.08.27 | ₩24,031 | ₩24,399 | ₩22,596 | ₩23,898 | -0.56% | 71.6만 |
|---|
| 2026.08.26 | ₩22,429 | ₩25,133 | ₩21,728 | ₩25,033 | +11.61% | 98.3만 |
|---|
| 2026.08.25 | ₩21,962 | ₩22,790 | ₩20,694 | ₩21,028 | -4.26% | 50.8만 |
|---|
| 2026.08.24 | ₩20,694 | ₩22,730 | ₩20,360 | ₩22,696 | +9.68% | 47.7만 |
|---|
| 2026.08.21 | ₩22,630 | ₩22,763 | ₩19,359 | ₩19,492 | -13.86% | 92.3만 |
|---|
| 2026.08.20 | ₩22,496 | ₩24,365 | ₩22,029 | ₩23,431 | +4.15% | 102.6만 |
|---|
| 2026.08.19 | ₩22,363 | ₩23,230 | ₩21,395 | ₩22,363 | 0.00% | 94.5만 |
|---|
| 2026.08.18 | ₩21,461 | ₩21,995 | ₩19,692 | ₩21,895 | +2.02% | 106.2만 |
|---|
| 2026.08.17 | ₩19,559 | ₩20,560 | ₩18,591 | ₩19,492 | -0.34% | 73.4만 |
|---|
| 2026.08.14 | ₩19,826 | ₩20,226 | ₩18,391 | ₩18,891 | -4.71% | 108.3만 |
|---|
| 2026.08.13 | ₩20,160 | ₩20,226 | ₩17,857 | ₩19,492 | -3.31% | 87.6만 |
|---|
| 2026.08.12 | ₩19,726 | ₩21,161 | ₩19,292 | ₩19,692 | -0.17% | 85.2만 |
|---|
| 2026.08.11 | ₩20,794 | ₩21,795 | ₩20,260 | ₩20,894 | +0.48% | 73.6만 |
|---|
| 2026.08.10 | ₩20,493 | ₩21,228 | ₩19,659 | ₩20,961 | +2.28% | 73.7만 |
|---|
| 2026.08.07 | ₩22,363 | ₩22,830 | ₩19,559 | ₩19,893 | -11.04% | 103.2만 |
|---|
| 2026.08.06 | ₩25,066 | ₩25,100 | ₩21,028 | ₩23,097 | -7.86% | 176.4만 |
|---|
| 2026.08.05 | ₩19,225 | ₩19,959 | ₩18,524 | ₩19,559 | +1.74% | 81.2만 |
|---|
| 2026.08.04 | ₩22,196 | ₩22,229 | ₩18,691 | ₩18,825 | -15.19% | 71.7만 |
|---|
| 2026.08.03 | ₩29,272 | ₩29,505 | ₩22,763 | ₩23,230 | -20.64% | 73.6만 |
|---|
| 2026.07.31 | ₩28,437 | ₩30,206 | ₩26,702 | ₩29,439 | +3.52% | 52.5만 |
|---|
| 2026.07.30 | ₩35,380 | ₩35,847 | ₩29,071 | ₩29,772 | -15.85% | 60.9만 |
|---|
| 2026.07.29 | ₩34,245 | ₩38,751 | ₩33,944 | ₩38,450 | +12.28% | 68.5만 |
|---|
| 2026.07.28 | ₩30,039 | ₩34,045 | ₩29,539 | ₩32,910 | +9.56% | 93.4만 |
|---|
| 2026.07.27 | ₩36,715 | ₩37,783 | ₩27,836 | ₩27,910 | -23.98% | 169.9만 |
|---|
| 2026.07.24 | ₩42,856 | ₩46,961 | ₩42,789 | ₩46,795 | +9.19% | 21.5만 |
|---|
| 2026.07.23 | ₩43,190 | ₩43,457 | ₩38,918 | ₩42,522 | -1.55% | 32.5만 |
|---|
| 2026.07.22 | ₩40,853 | ₩41,721 | ₩38,717 | ₩41,321 | +1.14% | 28.6만 |
|---|
| 2026.07.21 | ₩43,056 | ₩43,724 | ₩38,384 | ₩39,518 | -8.22% | 26.8만 |
|---|
| 2026.07.20 | ₩43,724 | ₩45,426 | ₩40,920 | ₩45,259 | +3.51% | 19.6만 |
|---|
| 2026.07.17 | ₩47,062 | ₩49,064 | ₩41,888 | ₩45,459 | -3.40% | 33.8만 |
|---|
| 2026.07.16 | ₩40,119 | ₩44,892 | ₩39,952 | ₩44,458 | +10.82% | 30.6만 |
|---|
| 2026.07.15 | ₩36,247 | ₩40,319 | ₩34,579 | ₩38,717 | +6.81% | 38.5만 |
|---|
| 2026.07.14 | ₩36,381 | ₩37,516 | ₩35,113 | ₩36,247 | -0.37% | 32만 |
|---|
| 2026.07.13 | ₩34,045 | ₩37,950 | ₩34,045 | ₩37,516 | +10.20% | 30.8만 |
|---|
| 2026.07.10 | ₩29,171 | ₩33,277 | ₩28,571 | ₩32,910 | +12.81% | 52.6만 |
|---|
| 2026.07.09 | ₩31,174 | ₩31,875 | ₩28,904 | ₩29,839 | -4.28% | 78.6만 |
|---|
| 2026.07.08 | ₩31,775 | ₩32,976 | ₩29,238 | ₩31,641 | -0.42% | 42.4만 |
|---|
| 2026.07.07 | ₩28,170 | ₩32,042 | ₩28,003 | ₩30,373 | +7.82% | 54.6만 |
|---|
| 2026.07.06 | ₩27,903 | ₩27,970 | ₩24,999 | ₩27,236 | -2.39% | 37.1만 |
|---|
| 2026.07.02 | ₩25,567 | ₩28,704 | ₩23,831 | ₩28,037 | +9.66% | 72.5만 |
|---|
| 2026.07.01 | ₩26,301 | ₩27,503 | ₩24,332 | ₩26,501 | +0.76% | 130만 |
|---|
| 2026.06.30 | ₩26,702 | ₩27,156 | ₩24,018 | ₩25,567 | -4.25% | 137.6만 |
|---|
| 2026.06.29 | ₩27,770 | ₩29,405 | ₩24,966 | ₩25,901 | -6.73% | 89.2만 |
|---|
| 2026.06.26 | ₩32,843 | ₩33,844 | ₩28,437 | ₩28,637 | -12.80% | 76.7만 |
|---|
| 2026.06.25 | ₩27,302 | ₩31,908 | ₩26,535 | ₩31,174 | +14.18% | 100.1만 |
|---|
| 2026.06.24 | ₩25,767 | ₩29,772 | ₩25,767 | ₩28,637 | +11.14% | 107.5만 |
|---|
| 2026.06.23 | ₩26,568 | ₩26,902 | ₩21,161 | ₩24,632 | -7.29% | 142.5만 |
|---|
| 2026.06.22 | ₩25,634 | ₩27,803 | ₩23,437 | ₩25,834 | +0.78% | 94만 |
|---|
| 2026.06.18 | ₩28,304 | ₩31,041 | ₩25,400 | ₩25,500 | -9.91% | 96.9만 |
|---|
| 2026.06.17 | ₩27,369 | ₩30,306 | ₩26,468 | ₩30,173 | +10.24% | 87.4만 |
|---|
| 2026.06.16 | ₩24,632 | ₩27,970 | ₩23,965 | ₩27,770 | +12.74% | 116만 |
|---|
| 2026.06.15 | ₩27,336 | ₩27,336 | ₩21,361 | ₩23,631 | -13.55% | 224.4만 |
|---|
| 2026.06.12 | ₩30,840 | ₩32,910 | ₩28,804 | ₩31,641 | +2.60% | 105.7만 |
|---|
| 2026.06.11 | ₩32,309 | ₩33,377 | ₩28,971 | ₩30,640 | -5.17% | 114만 |
|---|
| 2026.06.10 | ₩31,975 | ₩32,509 | ₩28,103 | ₩32,175 | +0.63% | 130.1만 |
|---|
| 2026.06.09 | ₩27,102 | ₩33,911 | ₩25,033 | ₩31,441 | +16.01% | 155.7만 |
|---|
| 2026.06.08 | ₩29,572 | ₩31,575 | ₩24,365 | ₩26,702 | -9.71% | 139.6만 |
|---|
| 2026.06.05 | ₩26,969 | ₩33,110 | ₩26,969 | ₩32,175 | +19.31% | 179.7만 |
|---|
| 2026.06.04 | ₩26,435 | ₩27,369 | ₩23,064 | ₩25,166 | -4.80% | 164.7만 |
|---|
| 2026.06.03 | ₩22,630 | ₩25,700 | ₩21,895 | ₩25,567 | +12.98% | 127.1만 |
|---|
| 2026.06.02 | ₩23,030 | ₩23,491 | ₩19,859 | ₩21,962 | -4.64% | 130.3만 |
|---|
| 2026.06.01 | ₩23,698 | ₩25,166 | ₩20,493 | ₩23,164 | -2.25% | 158.6만 |
|---|
| 2026.05.29 | ₩23,764 | ₩26,034 | ₩21,829 | ₩21,829 | -8.15% | 115.8만 |
|---|
| 2026.05.28 | ₩26,568 | ₩27,636 | ₩21,562 | ₩22,830 | -14.07% | 159.6만 |
|---|
| 2026.05.27 | ₩27,302 | ₩30,233 | ₩25,800 | ₩26,835 | -1.71% | 96.4만 |
|---|
| 2026.05.26 | ₩24,031 | ₩28,637 | ₩23,698 | ₩26,234 | +9.17% | 136.3만 |
|---|
| 2026.05.22 | ₩31,842 | ₩32,576 | ₩18,184 | ₩23,431 | -26.42% | 546.5만 |
|---|
| 2026.05.21 | ₩73,897 | ₩76,734 | ₩32,810 | ₩33,644 | -54.47% | 247.6만 |
|---|
| 2026.05.20 | ₩109,076 | ₩112,547 | ₩98,796 | ₩100,999 | -7.41% | 9.9만 |
|---|
| 2026.05.19 | ₩109,877 | ₩119,890 | ₩104,136 | ₩114,817 | +4.50% | 12.5만 |
|---|
| 2026.05.18 | ₩95,859 | ₩111,880 | ₩95,558 | ₩105,138 | +9.68% | 15만 |
|---|
| 2026.05.15 | ₩88,249 | ₩94,257 | ₩86,713 | ₩93,456 | +5.90% | 17.2만 |
|---|
| 2026.05.14 | ₩89,918 | ₩94,123 | ₩77,501 | ₩80,505 | -10.47% | 16.2만 |
|---|
| 2026.05.13 | ₩79,037 | ₩91,319 | ₩79,037 | ₩85,979 | +8.78% | 19만 |
|---|
| 2026.05.12 | ₩79,437 | ₩88,382 | ₩70,759 | ₩79,371 | -0.08% | 51.2만 |
|---|
| 2026.05.11 | ₩82,708 | ₩85,445 | ₩64,818 | ₩70,425 | -14.85% | 17.7만 |
|---|
| 2026.05.08 | ₩82,107 | ₩89,450 | ₩79,571 | ₩80,172 | -2.36% | 11.9만 |
|---|
| 2026.05.07 | ₩78,302 | ₩86,046 | ₩74,698 | ₩84,577 | +8.01% | 26.6만 |
|---|
| 2026.05.06 | ₩89,851 | ₩91,987 | ₩71,827 | ₩73,963 | -17.68% | 29만 |
|---|
| 2026.05.05 | ₩94,056 | ₩104,804 | ₩91,987 | ₩94,390 | +0.35% | 8.3만 |
|---|
| 2026.05.04 | ₩104,069 | ₩107,340 | ₩91,840 | ₩99,063 | -4.81% | 16.5만 |
|---|
| 2026.05.01 | ₩107,407 | ₩113,549 | ₩102,200 | ₩103,736 | -3.42% | 13.8만 |
|---|
| 2026.04.30 | ₩136,645 | ₩136,779 | ₩105,405 | ₩106,740 | -21.89% | 22.7만 |
|---|
| 2026.04.29 | ₩135,844 | ₩154,936 | ₩135,310 | ₩135,711 | -0.10% | 12.9만 |
|---|
| 2026.04.28 | ₩137,313 | ₩146,191 | ₩135,143 | ₩140,050 | +1.99% | 14만 |
|---|
| 2026.04.27 | ₩140,183 | ₩143,221 | ₩127,166 | ₩130,838 | -6.67% | 15.2만 |
|---|
| 2026.04.24 | ₩119,623 | ₩142,920 | ₩118,956 | ₩136,178 | +13.84% | 18.6만 |
|---|
| 2026.04.23 | ₩111,145 | ₩127,500 | ₩106,740 | ₩124,797 | +12.28% | 22.3만 |
|---|
| 2026.04.22 | ₩109,210 | ₩111,813 | ₩100,131 | ₩106,339 | -2.63% | 29.1만 |
|---|
| 2026.04.21 | ₩102,000 | ₩116,820 | ₩101,867 | ₩115,551 | +13.29% | 23.1만 |
|---|
| 2026.04.20 | ₩111,412 | ₩113,882 | ₩101,066 | ₩103,135 | -7.43% | 26.6만 |
|---|
| 2026.04.17 | ₩101,199 | ₩106,339 | ₩95,759 | ₩103,335 | +2.11% | 27.6만 |
|---|
| 2026.04.16 | ₩99,263 | ₩120,157 | ₩95,124 | ₩104,670 | +5.45% | 63.4만 |
|---|
| 2026.04.15 | ₩167,419 | ₩186,310 | ₩107,808 | ₩112,748 | -32.66% | 61.4만 |
|---|
| 2026.04.14 | ₩277,897 | ₩277,897 | ₩203,066 | ₩205,335 | -26.11% | 13.8만 |
|---|
| 2026.04.13 | ₩331,300 | ₩339,311 | ₩297,723 | ₩305,333 | -7.84% | 3.4만 |
|---|
| 2026.04.10 | ₩335,038 | ₩335,038 | ₩297,589 | ₩322,555 | -3.73% | 4.6만 |
|---|
| 2026.04.09 | ₩316,814 | ₩346,186 | ₩309,538 | ₩341,513 | +7.80% | 3.9만 |
|---|
| 2026.04.08 | ₩276,829 | ₩335,305 | ₩273,691 | ₩309,872 | +11.94% | 6.5만 |
|---|
| 2026.04.07 | ₩348,256 | ₩370,952 | ₩343,977 | ₩357,441 | +2.64% | 3.9만 |
|---|
| 2026.04.06 | ₩334,972 | ₩350,792 | ₩311,741 | ₩335,893 | +0.28% | 1.5만 |
|---|
| 2026.04.02 | ₩393,048 | ₩395,851 | ₩322,882 | ₩329,364 | -16.20% | 5.4만 |
|---|
| 2026.04.01 | ₩306,635 | ₩362,674 | ₩304,532 | ₩360,939 | +17.71% | 4.5만 |
|---|
| 2026.03.31 | ₩400,925 | ₩411,639 | ₩325,626 | ₩327,762 | -18.25% | 6.1만 |
|---|
| 2026.03.30 | ₩382,033 | ₩436,224 | ₩376,292 | ₩424,355 | +11.08% | 2.9만 |
|---|
| 2026.03.27 | ₩347,455 | ₩383,168 | ₩343,917 | ₩373,622 | +7.53% | 2.6만 |
|---|
| 2026.03.26 | ₩301,261 | ₩342,114 | ₩301,261 | ₩339,778 | +12.79% | 2.6만 |
|---|
| 2026.03.25 | ₩281,034 | ₩296,722 | ₩265,614 | ₩286,682 | +2.01% | 3.8만 |
|---|
| 2026.03.24 | ₩289,412 | ₩312,275 | ₩284,172 | ₩295,720 | +2.18% | 3.3만 |
|---|
| 2026.03.23 | ₩301,528 | ₩311,007 | ₩277,163 | ₩278,578 | -7.61% | 3.1만 |
|---|
| 2026.03.20 | ₩294,986 | ₩323,223 | ₩293,584 | ₩304,598 | +3.26% | 6.2만 |
|---|
| 2026.03.19 | ₩297,990 | ₩318,016 | ₩283,571 | ₩293,584 | -1.48% | 9.3만 |
|---|
| 2026.03.18 | ₩257,136 | ₩280,367 | ₩255,935 | ₩279,966 | +8.88% | 7.6만 |
|---|
| 2026.03.17 | ₩251,729 | ₩261,342 | ₩243,759 | ₩251,129 | -0.24% | 5.4만 |
|---|
| 2026.03.16 | ₩235,708 | ₩261,142 | ₩224,894 | ₩251,930 | +6.88% | 9.4만 |
|---|
| 2026.03.13 | ₩236,309 | ₩252,731 | ₩219,387 | ₩249,326 | +5.51% | 9.3만 |
|---|
| 2026.03.12 | ₩227,498 | ₩246,122 | ₩222,091 | ₩242,517 | +6.60% | 10.3만 |
|---|
| 2026.03.11 | ₩220,689 | ₩228,499 | ₩205,269 | ₩218,085 | -1.18% | 8.8만 |
|---|
| 2026.03.10 | ₩211,276 | ₩223,893 | ₩204,668 | ₩222,291 | +5.21% | 11.4만 |
|---|
| 2026.03.09 | ₩238,112 | ₩253,331 | ₩214,481 | ₩215,882 | -9.34% | 14.5만 |
|---|
| 2026.03.06 | ₩237,511 | ₩237,511 | ₩203,066 | ₩227,498 | -4.22% | 20.2만 |
|---|
| 2026.03.05 | ₩228,899 | ₩257,937 | ₩220,889 | ₩220,889 | -3.50% | 16.8만 |
|---|
| 2026.03.04 | ₩229,500 | ₩238,512 | ₩216,183 | ₩220,488 | -3.93% | 10.8만 |
|---|
| 2026.03.03 | ₩234,507 | ₩255,735 | ₩226,697 | ₩237,511 | +1.28% | 9.3만 |
|---|
| 2026.03.02 | ₩247,324 | ₩247,524 | ₩220,889 | ₩222,091 | -10.20% | 12.9만 |
|---|
| 2026.02.27 | ₩214,681 | ₩247,263 | ₩212,678 | ₩225,495 | +5.04% | 15.2만 |
|---|
| 2026.02.26 | ₩187,645 | ₩206,670 | ₩166,217 | ₩198,660 | +5.87% | 21만 |
|---|
| 2026.02.25 | ₩224,694 | ₩234,307 | ₩205,869 | ₩209,274 | -6.86% | 10.9만 |
|---|
| 2026.02.24 | ₩255,935 | ₩260,841 | ₩228,799 | ₩234,507 | -8.37% | 12.2만 |
|---|
| 2026.02.23 | ₩265,147 | ₩268,451 | ₩242,918 | ₩250,928 | -5.36% | 11.8만 |
|---|
| 2026.02.20 | ₩231,603 | ₩256,636 | ₩221,730 | ₩250,928 | +8.34% | 13.2만 |
|---|
| 2026.02.19 | ₩239,313 | ₩244,720 | ₩218,886 | ₩221,290 | -7.53% | 13.4만 |
|---|
| 2026.02.18 | ₩241,115 | ₩256,435 | ₩214,881 | ₩229,500 | -4.82% | 12.4만 |
|---|
| 2026.02.17 | ₩232,504 | ₩259,940 | ₩228,098 | ₩245,922 | +5.77% | 10.6만 |
|---|
| 2026.02.13 | ₩232,905 | ₩249,827 | ₩208,673 | ₩218,746 | -6.08% | 12.4만 |
|---|
| 2026.02.12 | ₩222,291 | ₩249,026 | ₩219,487 | ₩241,115 | +8.47% | 15.2만 |
|---|
| 2026.02.11 | ₩201,063 | ₩240,915 | ₩200,262 | ₩222,091 | +10.46% | 18.1만 |
|---|
| 2026.02.10 | ₩201,263 | ₩207,011 | ₩187,465 | ₩206,670 | +2.69% | 12.1만 |
|---|
| 2026.02.09 | ₩209,674 | ₩216,283 | ₩190,249 | ₩192,252 | -8.31% | 16.9만 |
|---|
| 2026.02.06 | ₩314,211 | ₩317,415 | ₩192,852 | ₩202,865 | -35.44% | 24.5만 |
|---|
| 2026.02.05 | ₩289,579 | ₩350,459 | ₩279,566 | ₩344,451 | +18.95% | 19.8만 |
|---|
| 2026.02.04 | ₩240,515 | ₩295,787 | ₩239,914 | ₩265,948 | +10.57% | 18.8만 |
|---|
| 2026.02.03 | ₩234,507 | ₩265,748 | ₩234,507 | ₩238,312 | +1.62% | 19.8만 |
|---|
| 2026.02.02 | ₩236,109 | ₩269,553 | ₩234,947 | ₩248,525 | +5.26% | 22.8만 |
|---|
| 2026.01.30 | ₩212,478 | ₩252,030 | ₩210,275 | ₩242,718 | +14.23% | 21.4만 |
|---|
| 2026.01.29 | ₩188,046 | ₩217,885 | ₩181,037 | ₩207,071 | +10.12% | 22.8만 |
|---|
| 2026.01.28 | ₩184,441 | ₩188,647 | ₩171,404 | ₩182,519 | -1.04% | 26.2만 |
|---|
| 2026.01.27 | ₩185,242 | ₩201,464 | ₩181,838 | ₩187,025 | +0.96% | 21.3만 |
|---|
| 2026.01.26 | ₩176,631 | ₩206,470 | ₩171,024 | ₩202,265 | +14.51% | 20.2만 |
|---|
| 2026.01.23 | ₩161,411 | ₩181,037 | ₩158,808 | ₩176,431 | +9.31% | 18.4만 |
|---|
| 2026.01.22 | ₩167,820 | ₩177,232 | ₩153,801 | ₩156,405 | -6.80% | 38.7만 |
|---|
| 2026.01.21 | ₩156,405 | ₩190,750 | ₩149,996 | ₩175,029 | +11.91% | 46.2만 |
|---|
| 2026.01.20 | ₩157,005 | ₩174,128 | ₩148,795 | ₩163,214 | +3.95% | 43.9만 |
|---|
| 2026.01.16 | ₩142,186 | ₩150,597 | ₩131,973 | ₩144,789 | +1.83% | 50.5만 |
|---|
| 2026.01.15 | ₩131,172 | ₩146,492 | ₩122,961 | ₩146,191 | +11.45% | 42.3만 |
|---|
| 2026.01.14 | ₩151,598 | ₩161,211 | ₩133,875 | ₩134,376 | -11.36% | 36.8만 |
|---|
| 2026.01.13 | ₩144,389 | ₩157,606 | ₩138,581 | ₩147,593 | +2.22% | 36만 |
|---|
| 2026.01.12 | ₩156,405 | ₩162,212 | ₩148,094 | ₩148,394 | -5.12% | 24.1만 |
|---|
| 2026.01.09 | ₩139,182 | ₩156,304 | ₩126,365 | ₩155,804 | +11.94% | 39.9만 |
|---|
| 2026.01.08 | ₩139,382 | ₩150,217 | ₩133,775 | ₩144,389 | +3.59% | 48.4만 |
|---|
| 2026.01.07 | ₩128,468 | ₩137,380 | ₩120,558 | ₩136,378 | +6.16% | 36.6만 |
|---|
| 2026.01.06 | ₩133,575 | ₩144,589 | ₩126,966 | ₩127,967 | -4.20% | 35.4만 |
|---|
| 2026.01.05 | ₩156,805 | ₩166,618 | ₩125,765 | ₩133,575 | -14.81% | 53.9만 |
|---|
| 2026.01.02 | ₩180,236 | ₩201,263 | ₩159,008 | ₩162,613 | -9.78% | 38.9만 |
|---|
| 2025.12.31 | ₩189,848 | ₩192,852 | ₩173,327 | ₩191,250 | +0.74% | 28.7만 |
|---|
| 2025.12.30 | ₩186,444 | ₩193,653 | ₩172,426 | ₩190,449 | +2.15% | 26.2만 |
|---|
| 2025.12.29 | ₩206,470 | ₩209,674 | ₩182,238 | ₩191,851 | -7.08% | 29.6만 |
|---|
| 2025.12.26 | ₩177,632 | ₩212,879 | ₩177,632 | ₩206,070 | +16.01% | 28.7만 |
|---|
| 2025.12.24 | ₩154,202 | ₩184,622 | ₩154,202 | ₩177,632 | +15.19% | 35만 |
|---|
| 2025.12.23 | ₩148,594 | ₩164,415 | ₩137,780 | ₩160,610 | +8.09% | 56.5만 |
|---|
| 2025.12.22 | ₩210,075 | ₩211,877 | ₩132,573 | ₩135,377 | -35.56% | 72.7만 |
|---|
| 2025.12.19 | ₩255,334 | ₩259,540 | ₩220,288 | ₩224,894 | -11.92% | 17.7만 |
|---|
| 2025.12.18 | ₩264,546 | ₩283,651 | ₩244,220 | ₩267,350 | +1.06% | 22.2만 |
|---|
| 2025.12.17 | ₩247,324 | ₩294,385 | ₩223,693 | ₩294,385 | +19.03% | 20.3만 |
|---|
| 2025.12.16 | ₩300,193 | ₩300,693 | ₩257,537 | ₩259,740 | -13.48% | 14.4만 |
|---|
| 2025.12.15 | ₩251,930 | ₩308,403 | ₩248,125 | ₩305,400 | +21.22% | 16.1만 |
|---|
| 2025.12.12 | ₩235,708 | ₩272,356 | ₩224,894 | ₩258,138 | +9.52% | 18.3만 |
|---|
| 2025.12.11 | ₩244,520 | ₩272,557 | ₩219,888 | ₩226,897 | -7.21% | 22.5만 |
|---|
| 2025.12.10 | ₩231,102 | ₩252,330 | ₩223,292 | ₩250,728 | +8.49% | 18.2만 |
|---|
| 2025.12.09 | ₩233,906 | ₩245,681 | ₩220,288 | ₩226,897 | -3.00% | 13.6만 |
|---|
| 2025.12.08 | ₩235,909 | ₩258,899 | ₩212,678 | ₩225,495 | -4.41% | 28.8만 |
|---|
| 2025.12.05 | ₩227,097 | ₩263,445 | ₩222,491 | ₩251,729 | +10.85% | 26.4만 |
|---|
| 2025.12.04 | ₩316,814 | ₩327,228 | ₩221,650 | ₩225,695 | -28.76% | 31.1만 |
|---|
| 2025.12.03 | ₩397,720 | ₩417,907 | ₩310,807 | ₩318,316 | -19.96% | 16만 |
|---|
| 2025.12.02 | ₩452,592 | ₩455,997 | ₩396,519 | ₩413,141 | -8.72% | 8.6만 |
|---|
| 2025.12.01 | ₩438,173 | ₩464,408 | ₩430,383 | ₩459,601 | +4.89% | 6.5만 |
|---|
| 2025.11.28 | ₩411,538 | ₩432,366 | ₩405,531 | ₩415,343 | +0.92% | 2.9만 |
|---|
| 2025.11.26 | ₩413,141 | ₩442,179 | ₩407,233 | ₩425,156 | +2.91% | 6.9만 |
|---|
| 2025.11.25 | ₩427,359 | ₩456,998 | ₩410,737 | ₩421,151 | -1.45% | 12.1만 |
|---|
| 2025.11.24 | ₩543,912 | ₩544,713 | ₩392,714 | ₩406,131 | -25.33% | 16.4만 |
|---|
| 2025.11.21 | ₩546,114 | ₩646,446 | ₩533,898 | ₩549,919 | +0.70% | 15.7만 |
|---|
| 2025.11.20 | ₩417,546 | ₩551,522 | ₩390,511 | ₩545,113 | +30.55% | 20.7만 |
|---|
| 2025.11.19 | ₩443,981 | ₩458,600 | ₩397,720 | ₩436,771 | -1.62% | 14.2만 |
|---|
| 2025.11.18 | ₩495,048 | ₩502,658 | ₩438,974 | ₩458,199 | -7.44% | 12.7만 |
|---|
| 2025.11.17 | ₩446,584 | ₩487,438 | ₩424,355 | ₩462,605 | +3.59% | 13만 |
|---|
| 2025.11.14 | ₩512,270 | ₩518,278 | ₩382,701 | ₩435,169 | -15.05% | 30만 |
|---|
| 2025.11.13 | ₩392,714 | ₩456,998 | ₩386,506 | ₩445,483 | +13.44% | 19.6만 |
|---|
| 2025.11.12 | ₩308,804 | ₩368,082 | ₩296,468 | ₩362,274 | +17.32% | 13.5만 |
|---|
| 2025.11.11 | ₩312,409 | ₩328,830 | ₩287,376 | ₩307,402 | -1.60% | 30.4만 |
|---|
| 2025.11.10 | ₩285,774 | ₩318,417 | ₩255,735 | ₩300,593 | +5.19% | 45.9만 |
|---|
| 2025.11.07 | ₩346,353 | ₩369,483 | ₩293,985 | ₩298,190 | -13.91% | 34.8만 |
|---|
| 2025.11.06 | ₩287,977 | ₩329,631 | ₩284,372 | ₩324,424 | +12.66% | 31.6만 |
|---|
| 2025.11.05 | ₩288,978 | ₩314,812 | ₩266,549 | ₩278,965 | -3.47% | 21.1만 |
|---|
| 2025.11.04 | ₩286,775 | ₩310,406 | ₩263,144 | ₩304,799 | +6.28% | 31.2만 |
|---|
| 2025.11.03 | ₩203,666 | ₩267,150 | ₩203,666 | ₩254,733 | +25.07% | 24.3만 |
|---|
| 2025.10.31 | ₩226,697 | ₩235,308 | ₩205,669 | ₩210,275 | -7.24% | 21.3만 |
|---|
| 2025.10.30 | ₩267,550 | ₩275,961 | ₩212,758 | ₩223,292 | -16.54% | 38.4만 |
|---|
| 2025.10.29 | ₩285,173 | ₩290,981 | ₩243,118 | ₩250,728 | -12.08% | 37.2만 |
|---|
| 2025.10.28 | ₩246,122 | ₩293,003 | ₩227,317 | ₩290,780 | +18.14% | 46.9만 |
|---|
| 2025.10.27 | ₩266,148 | ₩279,365 | ₩209,254 | ₩247,524 | -7.00% | 63.5만 |
|---|
| 2025.10.24 | ₩280,367 | ₩297,289 | ₩237,931 | ₩288,578 | +2.93% | 75.3만 |
|---|
| 2025.10.23 | ₩277,763 | ₩369,884 | ₩247,784 | ₩323,423 | +16.44% | 71.8만 |
|---|
| 2025.10.22 | ₩389,109 | ₩470,015 | ₩364,277 | ₩449,588 | +15.54% | 24.1만 |
|---|
| 2025.10.21 | ₩320,019 | ₩364,797 | ₩313,811 | ₩344,050 | +7.51% | 20만 |
|---|
| 2025.10.20 | ₩239,714 | ₩318,216 | ₩237,110 | ₩307,002 | +28.07% | 17.1만 |
|---|
| 2025.10.17 | ₩253,932 | ₩280,367 | ₩241,916 | ₩255,735 | +0.71% | 31.1만 |
|---|
| 2025.10.16 | ₩194,855 | ₩237,511 | ₩191,450 | ₩230,101 | +18.09% | 38.3만 |
|---|
| 2025.10.15 | ₩177,032 | ₩227,698 | ₩175,630 | ₩193,513 | +9.31% | 43.3만 |
|---|
| 2025.10.14 | ₩240,915 | ₩267,350 | ₩184,642 | ₩210,275 | -12.72% | 21.5만 |
|---|
| 2025.10.13 | ₩407,133 | ₩446,985 | ₩205,269 | ₩236,910 | -41.81% | 19.1만 |
|---|
| 2025.10.10 | ₩387,907 | ₩452,232 | ₩380,498 | ₩441,978 | +13.94% | 11.7만 |
|---|