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 | ₩27,424 | ₩29,359 | ₩27,424 | ₩28,456 | +3.77% | 8.5만 |
| 2026.10.08 | ₩27,237 | ₩29,305 | ₩26,443 | ₩28,287 | +3.86% | 13.7만 |
| 2026.10.07 | ₩25,715 | ₩26,956 | ₩25,342 | ₩26,215 | +1.94% | 12.7만 |
| 2026.10.06 | ₩24,448 | ₩24,967 | ₩22,980 | ₩24,408 | -0.16% | 13.2만 |
| 2026.10.05 | ₩25,022 | ₩26,169 | ₩24,808 | ₩25,024 | +0.01% | 10만 |
| 2026.10.02 | ₩21,485 | ₩24,648 | ₩21,352 | ₩24,648 | +14.72% | 20.1만 |
| 2026.10.01 | ₩22,219 | ₩22,886 | ₩21,632 | ₩22,379 | +0.72% | 20만 |
| 2026.09.30 | ₩22,886 | ₩22,926 | ₩20,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,446 |
| -1.92% |
| 37만 |
| 2026.09.29 | ₩21,018 | ₩23,046 | ₩21,018 | ₩22,820 | +8.57% | 16.2만 |
|---|
| 2026.09.28 | ₩21,352 | ₩22,086 | ₩20,257 | ₩21,994 | +3.01% | 18만 |
|---|
| 2026.09.25 | ₩20,631 | ₩20,898 | ₩19,203 | ₩20,550 | -0.39% | 19만 |
|---|
| 2026.09.24 | ₩22,713 | ₩23,000 | ₩20,257 | ₩20,431 | -10.05% | 37.7만 |
|---|
| 2026.09.23 | ₩17,522 | ₩22,272 | ₩17,335 | ₩22,219 | +26.81% | 35.9만 |
|---|
| 2026.09.22 | ₩20,257 | ₩21,218 | ₩20,044 | ₩20,498 | +1.19% | 17만 |
|---|
| 2026.09.21 | ₩20,711 | ₩20,925 | ₩19,729 | ₩20,244 | -2.26% | 44.6만 |
|---|
| 2026.09.18 | ₩19,684 | ₩22,966 | ₩19,483 | ₩21,645 | +9.97% | 33.2만 |
|---|
| 2026.09.17 | ₩23,006 | ₩23,487 | ₩19,937 | ₩20,364 | -11.48% | 64.1만 |
|---|
| 2026.09.16 | ₩24,034 | ₩26,076 | ₩23,941 | ₩24,808 | +3.22% | 23.4만 |
|---|
| 2026.09.15 | ₩23,587 | ₩24,808 | ₩23,033 | ₩24,396 | +3.43% | 14.4만 |
|---|
| 2026.09.14 | ₩25,262 | ₩25,262 | ₩21,979 | ₩23,167 | -8.29% | 22.1만 |
|---|
| 2026.09.11 | ₩23,300 | ₩24,021 | ₩22,303 | ₩23,247 | -0.23% | 35.8만 |
|---|
| 2026.09.10 | ₩23,874 | ₩23,901 | ₩22,470 | ₩23,575 | -1.25% | 16.6만 |
|---|
| 2026.09.09 | ₩22,219 | ₩23,093 | ₩21,218 | ₩22,553 | +1.50% | 44만 |
|---|
| 2026.09.08 | ₩23,353 | ₩23,820 | ₩20,498 | ₩23,087 | -1.14% | 55.4만 |
|---|
| 2026.09.04 | ₩26,356 | ₩27,357 | ₩26,022 | ₩26,823 | +1.77% | 32.9만 |
|---|
| 2026.09.03 | ₩27,157 | ₩27,157 | ₩25,889 | ₩26,223 | -3.44% | 18.5만 |
|---|
| 2026.09.02 | ₩28,158 | ₩28,525 | ₩26,790 | ₩27,490 | -2.37% | 69.2만 |
|---|
| 2026.09.01 | ₩27,357 | ₩27,824 | ₩26,356 | ₩27,357 | 0.00% | 33.8만 |
|---|
| 2026.08.31 | ₩27,023 | ₩27,290 | ₩25,088 | ₩25,522 | -5.56% | 28.1만 |
|---|
| 2026.08.28 | ₩24,621 | ₩27,090 | ₩24,288 | ₩26,223 | +6.50% | 39만 |
|---|
| 2026.08.27 | ₩24,021 | ₩24,388 | ₩22,586 | ₩23,887 | -0.56% | 71.6만 |
|---|
| 2026.08.26 | ₩22,419 | ₩25,122 | ₩21,719 | ₩25,022 | +11.61% | 98.3만 |
|---|
| 2026.08.25 | ₩21,952 | ₩22,780 | ₩20,684 | ₩21,018 | -4.26% | 50.8만 |
|---|
| 2026.08.24 | ₩20,684 | ₩22,720 | ₩20,351 | ₩22,686 | +9.68% | 47.7만 |
|---|
| 2026.08.21 | ₩22,619 | ₩22,753 | ₩19,350 | ₩19,483 | -13.86% | 92.3만 |
|---|
| 2026.08.20 | ₩22,486 | ₩24,354 | ₩22,019 | ₩23,420 | +4.15% | 102.6만 |
|---|
| 2026.08.19 | ₩22,353 | ₩23,220 | ₩21,385 | ₩22,353 | 0.00% | 94.5만 |
|---|
| 2026.08.18 | ₩21,452 | ₩21,986 | ₩19,684 | ₩21,885 | +2.02% | 106.2만 |
|---|
| 2026.08.17 | ₩19,550 | ₩20,551 | ₩18,583 | ₩19,483 | -0.34% | 73.4만 |
|---|
| 2026.08.14 | ₩19,817 | ₩20,217 | ₩18,382 | ₩18,883 | -4.71% | 108.3만 |
|---|
| 2026.08.13 | ₩20,151 | ₩20,217 | ₩17,849 | ₩19,483 | -3.31% | 87.6만 |
|---|
| 2026.08.12 | ₩19,717 | ₩21,152 | ₩19,283 | ₩19,684 | -0.17% | 85.2만 |
|---|
| 2026.08.11 | ₩20,785 | ₩21,785 | ₩20,251 | ₩20,885 | +0.48% | 73.6만 |
|---|
| 2026.08.10 | ₩20,484 | ₩21,218 | ₩19,650 | ₩20,951 | +2.28% | 73.7만 |
|---|
| 2026.08.07 | ₩22,353 | ₩22,820 | ₩19,550 | ₩19,884 | -11.04% | 103.2만 |
|---|
| 2026.08.06 | ₩25,055 | ₩25,088 | ₩21,018 | ₩23,087 | -7.86% | 176.4만 |
|---|
| 2026.08.05 | ₩19,217 | ₩19,950 | ₩18,516 | ₩19,550 | +1.74% | 81.2만 |
|---|
| 2026.08.04 | ₩22,186 | ₩22,219 | ₩18,683 | ₩18,816 | -15.19% | 71.7만 |
|---|
| 2026.08.03 | ₩29,258 | ₩29,492 | ₩22,753 | ₩23,220 | -20.64% | 73.6만 |
|---|
| 2026.07.31 | ₩28,424 | ₩30,193 | ₩26,690 | ₩29,425 | +3.52% | 52.5만 |
|---|
| 2026.07.30 | ₩35,364 | ₩35,831 | ₩29,058 | ₩29,759 | -15.85% | 60.9만 |
|---|
| 2026.07.29 | ₩34,229 | ₩38,733 | ₩33,929 | ₩38,433 | +12.28% | 68.5만 |
|---|
| 2026.07.28 | ₩30,026 | ₩34,029 | ₩29,525 | ₩32,895 | +9.56% | 93.4만 |
|---|
| 2026.07.27 | ₩36,698 | ₩37,766 | ₩27,824 | ₩27,897 | -23.98% | 169.9만 |
|---|
| 2026.07.24 | ₩42,837 | ₩46,940 | ₩42,770 | ₩46,774 | +9.19% | 21.5만 |
|---|
| 2026.07.23 | ₩43,170 | ₩43,437 | ₩38,900 | ₩42,503 | -1.55% | 32.5만 |
|---|
| 2026.07.22 | ₩40,835 | ₩41,703 | ₩38,700 | ₩41,302 | +1.14% | 28.6만 |
|---|
| 2026.07.21 | ₩43,037 | ₩43,704 | ₩38,366 | ₩39,501 | -8.22% | 26.8만 |
|---|
| 2026.07.20 | ₩43,704 | ₩45,406 | ₩40,902 | ₩45,239 | +3.51% | 19.6만 |
|---|
| 2026.07.17 | ₩47,040 | ₩49,042 | ₩41,869 | ₩45,439 | -3.40% | 33.8만 |
|---|
| 2026.07.16 | ₩40,101 | ₩44,872 | ₩39,934 | ₩44,438 | +10.82% | 30.6만 |
|---|
| 2026.07.15 | ₩36,231 | ₩40,301 | ₩34,563 | ₩38,700 | +6.81% | 38.5만 |
|---|
| 2026.07.14 | ₩36,365 | ₩37,499 | ₩35,097 | ₩36,231 | -0.37% | 32만 |
|---|
| 2026.07.13 | ₩34,029 | ₩37,933 | ₩34,029 | ₩37,499 | +10.20% | 30.8만 |
|---|
| 2026.07.10 | ₩29,158 | ₩33,262 | ₩28,558 | ₩32,895 | +12.81% | 52.6만 |
|---|
| 2026.07.09 | ₩31,160 | ₩31,861 | ₩28,891 | ₩29,826 | -4.28% | 78.6만 |
|---|
| 2026.07.08 | ₩31,761 | ₩32,962 | ₩29,225 | ₩31,627 | -0.42% | 42.4만 |
|---|
| 2026.07.07 | ₩28,158 | ₩32,028 | ₩27,991 | ₩30,359 | +7.82% | 54.6만 |
|---|
| 2026.07.06 | ₩27,891 | ₩27,957 | ₩24,988 | ₩27,223 | -2.39% | 37.1만 |
|---|
| 2026.07.02 | ₩25,555 | ₩28,691 | ₩23,820 | ₩28,024 | +9.66% | 72.5만 |
|---|
| 2026.07.01 | ₩26,289 | ₩27,490 | ₩24,321 | ₩26,489 | +0.76% | 130만 |
|---|
| 2026.06.30 | ₩26,690 | ₩27,143 | ₩24,007 | ₩25,555 | -4.25% | 137.6만 |
|---|
| 2026.06.29 | ₩27,757 | ₩29,392 | ₩24,955 | ₩25,889 | -6.73% | 89.2만 |
|---|
| 2026.06.26 | ₩32,828 | ₩33,829 | ₩28,424 | ₩28,625 | -12.80% | 76.7만 |
|---|
| 2026.06.25 | ₩27,290 | ₩31,894 | ₩26,523 | ₩31,160 | +14.18% | 100.1만 |
|---|
| 2026.06.24 | ₩25,755 | ₩29,759 | ₩25,755 | ₩28,625 | +11.14% | 107.5만 |
|---|
| 2026.06.23 | ₩26,556 | ₩26,890 | ₩21,152 | ₩24,621 | -7.29% | 142.5만 |
|---|
| 2026.06.22 | ₩25,622 | ₩27,791 | ₩23,427 | ₩25,822 | +0.78% | 94만 |
|---|
| 2026.06.18 | ₩28,291 | ₩31,027 | ₩25,388 | ₩25,489 | -9.91% | 96.9만 |
|---|
| 2026.06.17 | ₩27,357 | ₩30,293 | ₩26,456 | ₩30,159 | +10.24% | 87.4만 |
|---|
| 2026.06.16 | ₩24,621 | ₩27,957 | ₩23,954 | ₩27,757 | +12.74% | 116만 |
|---|
| 2026.06.15 | ₩27,323 | ₩27,323 | ₩21,352 | ₩23,620 | -13.55% | 224.4만 |
|---|
| 2026.06.12 | ₩30,826 | ₩32,895 | ₩28,791 | ₩31,627 | +2.60% | 105.7만 |
|---|
| 2026.06.11 | ₩32,294 | ₩33,362 | ₩28,958 | ₩30,626 | -5.17% | 114만 |
|---|
| 2026.06.10 | ₩31,961 | ₩32,495 | ₩28,091 | ₩32,161 | +0.63% | 130.1만 |
|---|
| 2026.06.09 | ₩27,090 | ₩33,896 | ₩25,022 | ₩31,427 | +16.01% | 155.7만 |
|---|
| 2026.06.08 | ₩29,559 | ₩31,560 | ₩24,354 | ₩26,690 | -9.71% | 139.6만 |
|---|
| 2026.06.05 | ₩26,956 | ₩33,095 | ₩26,956 | ₩32,161 | +19.31% | 179.7만 |
|---|
| 2026.06.04 | ₩26,423 | ₩27,357 | ₩23,053 | ₩25,155 | -4.80% | 164.7만 |
|---|
| 2026.06.03 | ₩22,619 | ₩25,689 | ₩21,885 | ₩25,555 | +12.98% | 127.1만 |
|---|
| 2026.06.02 | ₩23,020 | ₩23,480 | ₩19,850 | ₩21,952 | -4.64% | 130.3만 |
|---|
| 2026.06.01 | ₩23,687 | ₩25,155 | ₩20,484 | ₩23,153 | -2.25% | 158.6만 |
|---|
| 2026.05.29 | ₩23,754 | ₩26,022 | ₩21,819 | ₩21,819 | -8.15% | 115.8만 |
|---|
| 2026.05.28 | ₩26,556 | ₩27,624 | ₩21,552 | ₩22,820 | -14.07% | 159.6만 |
|---|
| 2026.05.27 | ₩27,290 | ₩30,219 | ₩25,789 | ₩26,823 | -1.71% | 96.4만 |
|---|
| 2026.05.26 | ₩24,021 | ₩28,625 | ₩23,687 | ₩26,223 | +9.17% | 136.3만 |
|---|
| 2026.05.22 | ₩31,827 | ₩32,561 | ₩18,176 | ₩23,420 | -26.42% | 546.5만 |
|---|
| 2026.05.21 | ₩73,863 | ₩76,699 | ₩32,795 | ₩33,629 | -54.47% | 247.6만 |
|---|
| 2026.05.20 | ₩109,027 | ₩112,497 | ₩98,752 | ₩100,953 | -7.41% | 9.9만 |
|---|
| 2026.05.19 | ₩109,828 | ₩119,836 | ₩104,089 | ₩114,765 | +4.50% | 12.5만 |
|---|
| 2026.05.18 | ₩95,816 | ₩111,829 | ₩95,515 | ₩105,090 | +9.68% | 15만 |
|---|
| 2026.05.15 | ₩88,209 | ₩94,214 | ₩86,674 | ₩93,414 | +5.90% | 17.2만 |
|---|
| 2026.05.14 | ₩89,877 | ₩94,081 | ₩77,467 | ₩80,469 | -10.47% | 16.2만 |
|---|
| 2026.05.13 | ₩79,001 | ₩91,278 | ₩79,001 | ₩85,941 | +8.78% | 19만 |
|---|
| 2026.05.12 | ₩79,402 | ₩88,343 | ₩70,727 | ₩79,335 | -0.08% | 51.2만 |
|---|
| 2026.05.11 | ₩82,671 | ₩85,407 | ₩64,789 | ₩70,394 | -14.85% | 17.7만 |
|---|
| 2026.05.08 | ₩82,071 | ₩89,410 | ₩79,535 | ₩80,136 | -2.36% | 11.9만 |
|---|
| 2026.05.07 | ₩78,267 | ₩86,007 | ₩74,664 | ₩84,539 | +8.01% | 26.6만 |
|---|
| 2026.05.06 | ₩89,811 | ₩91,946 | ₩71,795 | ₩73,930 | -17.68% | 29만 |
|---|
| 2026.05.05 | ₩94,014 | ₩104,757 | ₩91,946 | ₩94,348 | +0.35% | 8.3만 |
|---|
| 2026.05.04 | ₩104,023 | ₩107,292 | ₩91,799 | ₩99,018 | -4.81% | 16.5만 |
|---|
| 2026.05.01 | ₩107,359 | ₩113,498 | ₩102,154 | ₩103,689 | -3.42% | 13.8만 |
|---|
| 2026.04.30 | ₩136,584 | ₩136,717 | ₩105,357 | ₩106,692 | -21.89% | 22.7만 |
|---|
| 2026.04.29 | ₩135,783 | ₩154,866 | ₩135,250 | ₩135,650 | -0.10% | 12.9만 |
|---|
| 2026.04.28 | ₩137,251 | ₩146,126 | ₩135,083 | ₩139,987 | +1.99% | 14만 |
|---|
| 2026.04.27 | ₩140,120 | ₩143,156 | ₩127,109 | ₩130,779 | -6.67% | 15.2만 |
|---|
| 2026.04.24 | ₩119,569 | ₩142,856 | ₩118,902 | ₩136,117 | +13.84% | 18.6만 |
|---|
| 2026.04.23 | ₩111,095 | ₩127,443 | ₩106,692 | ₩124,741 | +12.28% | 22.3만 |
|---|
| 2026.04.22 | ₩109,160 | ₩111,763 | ₩100,086 | ₩106,291 | -2.63% | 29.1만 |
|---|
| 2026.04.21 | ₩101,954 | ₩116,767 | ₩101,821 | ₩115,499 | +13.29% | 23.1만 |
|---|
| 2026.04.20 | ₩111,362 | ₩113,831 | ₩101,020 | ₩103,089 | -7.43% | 26.6만 |
|---|
| 2026.04.17 | ₩101,154 | ₩106,291 | ₩95,716 | ₩103,289 | +2.11% | 27.6만 |
|---|
| 2026.04.16 | ₩99,219 | ₩120,103 | ₩95,082 | ₩104,623 | +5.45% | 63.4만 |
|---|
| 2026.04.15 | ₩167,344 | ₩186,227 | ₩107,759 | ₩112,697 | -32.66% | 61.4만 |
|---|
| 2026.04.14 | ₩277,772 | ₩277,772 | ₩202,974 | ₩205,243 | -26.11% | 13.8만 |
|---|
| 2026.04.13 | ₩331,151 | ₩339,158 | ₩297,589 | ₩305,196 | -7.84% | 3.4만 |
|---|
| 2026.04.10 | ₩334,888 | ₩334,888 | ₩297,456 | ₩322,410 | -3.73% | 4.6만 |
|---|
| 2026.04.09 | ₩316,672 | ₩346,031 | ₩309,399 | ₩341,360 | +7.80% | 3.9만 |
|---|
| 2026.04.08 | ₩276,704 | ₩335,155 | ₩273,568 | ₩309,733 | +11.94% | 6.5만 |
|---|
| 2026.04.07 | ₩348,099 | ₩370,785 | ₩343,822 | ₩357,280 | +2.64% | 3.9만 |
|---|
| 2026.04.06 | ₩334,821 | ₩350,635 | ₩311,601 | ₩335,742 | +0.28% | 1.5만 |
|---|
| 2026.04.02 | ₩392,871 | ₩395,673 | ₩322,737 | ₩329,216 | -16.20% | 5.4만 |
|---|
| 2026.04.01 | ₩306,497 | ₩362,511 | ₩304,395 | ₩360,777 | +17.71% | 4.5만 |
|---|
| 2026.03.31 | ₩400,744 | ₩411,454 | ₩325,480 | ₩327,615 | -18.25% | 6.1만 |
|---|
| 2026.03.30 | ₩381,861 | ₩436,028 | ₩376,123 | ₩424,164 | +11.08% | 2.9만 |
|---|
| 2026.03.27 | ₩347,298 | ₩382,996 | ₩343,762 | ₩373,454 | +7.53% | 2.6만 |
|---|
| 2026.03.26 | ₩301,125 | ₩341,961 | ₩301,125 | ₩339,625 | +12.79% | 2.6만 |
|---|
| 2026.03.25 | ₩280,908 | ₩296,588 | ₩265,495 | ₩286,553 | +2.01% | 3.8만 |
|---|
| 2026.03.24 | ₩289,282 | ₩312,135 | ₩284,044 | ₩295,587 | +2.18% | 3.3만 |
|---|
| 2026.03.23 | ₩301,392 | ₩310,867 | ₩277,038 | ₩278,453 | -7.61% | 3.1만 |
|---|
| 2026.03.20 | ₩294,853 | ₩323,078 | ₩293,452 | ₩304,462 | +3.26% | 6.2만 |
|---|
| 2026.03.19 | ₩297,856 | ₩317,873 | ₩283,444 | ₩293,452 | -1.48% | 9.3만 |
|---|
| 2026.03.18 | ₩257,021 | ₩280,241 | ₩255,820 | ₩279,840 | +8.88% | 7.6만 |
|---|
| 2026.03.17 | ₩251,616 | ₩261,224 | ₩243,649 | ₩251,016 | -0.24% | 5.4만 |
|---|
| 2026.03.16 | ₩235,602 | ₩261,024 | ₩224,793 | ₩251,816 | +6.88% | 9.4만 |
|---|
| 2026.03.13 | ₩236,203 | ₩252,617 | ₩219,288 | ₩249,214 | +5.51% | 9.3만 |
|---|
| 2026.03.12 | ₩227,395 | ₩246,011 | ₩221,991 | ₩242,408 | +6.60% | 10.3만 |
|---|
| 2026.03.11 | ₩220,590 | ₩228,396 | ₩205,176 | ₩217,987 | -1.18% | 8.8만 |
|---|
| 2026.03.10 | ₩211,181 | ₩223,792 | ₩204,576 | ₩222,191 | +5.21% | 11.4만 |
|---|
| 2026.03.09 | ₩238,005 | ₩253,218 | ₩214,384 | ₩215,785 | -9.34% | 14.5만 |
|---|
| 2026.03.06 | ₩237,404 | ₩237,404 | ₩202,974 | ₩227,395 | -4.22% | 20.2만 |
|---|
| 2026.03.05 | ₩228,797 | ₩257,822 | ₩220,790 | ₩220,790 | -3.50% | 16.8만 |
|---|
| 2026.03.04 | ₩229,397 | ₩238,405 | ₩216,086 | ₩220,389 | -3.93% | 10.8만 |
|---|
| 2026.03.03 | ₩234,401 | ₩255,620 | ₩226,595 | ₩237,404 | +1.28% | 9.3만 |
|---|
| 2026.03.02 | ₩247,212 | ₩247,413 | ₩220,790 | ₩221,991 | -10.20% | 12.9만 |
|---|
| 2026.02.27 | ₩214,584 | ₩247,152 | ₩212,583 | ₩225,394 | +5.04% | 15.2만 |
|---|
| 2026.02.26 | ₩187,561 | ₩206,578 | ₩166,143 | ₩198,571 | +5.87% | 21만 |
|---|
| 2026.02.25 | ₩224,593 | ₩234,201 | ₩205,777 | ₩209,180 | -6.86% | 10.9만 |
|---|
| 2026.02.24 | ₩255,820 | ₩260,724 | ₩228,697 | ₩234,401 | -8.37% | 12.2만 |
|---|
| 2026.02.23 | ₩265,028 | ₩268,331 | ₩242,809 | ₩250,816 | -5.36% | 11.8만 |
|---|
| 2026.02.20 | ₩231,499 | ₩256,520 | ₩221,630 | ₩250,816 | +8.34% | 13.2만 |
|---|
| 2026.02.19 | ₩239,206 | ₩244,610 | ₩218,788 | ₩221,190 | -7.53% | 13.4만 |
|---|
| 2026.02.18 | ₩241,007 | ₩256,320 | ₩214,785 | ₩229,397 | -4.82% | 12.4만 |
|---|
| 2026.02.17 | ₩232,400 | ₩259,823 | ₩227,996 | ₩245,811 | +5.77% | 10.6만 |
|---|
| 2026.02.13 | ₩232,800 | ₩249,715 | ₩208,579 | ₩218,648 | -6.08% | 12.4만 |
|---|
| 2026.02.12 | ₩222,191 | ₩248,914 | ₩219,389 | ₩241,007 | +8.47% | 15.2만 |
|---|
| 2026.02.11 | ₩200,973 | ₩240,807 | ₩200,172 | ₩221,991 | +10.46% | 18.1만 |
|---|
| 2026.02.10 | ₩201,173 | ₩206,918 | ₩187,381 | ₩206,578 | +2.69% | 12.1만 |
|---|
| 2026.02.09 | ₩209,580 | ₩216,186 | ₩190,163 | ₩192,165 | -8.31% | 16.9만 |
|---|
| 2026.02.06 | ₩314,070 | ₩317,273 | ₩192,766 | ₩202,774 | -35.44% | 24.5만 |
|---|
| 2026.02.05 | ₩289,449 | ₩350,301 | ₩279,440 | ₩344,296 | +18.95% | 19.8만 |
|---|
| 2026.02.04 | ₩240,407 | ₩295,654 | ₩239,806 | ₩265,828 | +10.57% | 18.8만 |
|---|
| 2026.02.03 | ₩234,401 | ₩265,628 | ₩234,401 | ₩238,205 | +1.62% | 19.8만 |
|---|
| 2026.02.02 | ₩236,003 | ₩269,432 | ₩234,842 | ₩248,413 | +5.26% | 22.8만 |
|---|
| 2026.01.30 | ₩212,382 | ₩251,916 | ₩210,181 | ₩242,608 | +14.23% | 21.4만 |
|---|
| 2026.01.29 | ₩187,962 | ₩217,787 | ₩180,955 | ₩206,978 | +10.12% | 22.8만 |
|---|
| 2026.01.28 | ₩184,358 | ₩188,562 | ₩171,327 | ₩182,437 | -1.04% | 26.2만 |
|---|
| 2026.01.27 | ₩185,159 | ₩201,373 | ₩181,756 | ₩186,941 | +0.96% | 21.3만 |
|---|
| 2026.01.26 | ₩176,552 | ₩206,377 | ₩170,947 | ₩202,174 | +14.51% | 20.2만 |
|---|
| 2026.01.23 | ₩161,339 | ₩180,955 | ₩158,736 | ₩176,352 | +9.31% | 18.4만 |
|---|
| 2026.01.22 | ₩167,744 | ₩177,152 | ₩153,732 | ₩156,334 | -6.80% | 38.7만 |
|---|
| 2026.01.21 | ₩156,334 | ₩190,664 | ₩149,929 | ₩174,950 | +11.91% | 46.2만 |
|---|
| 2026.01.20 | ₩156,935 | ₩174,050 | ₩148,728 | ₩163,140 | +3.95% | 43.9만 |
|---|
| 2026.01.16 | ₩142,122 | ₩150,529 | ₩131,913 | ₩144,724 | +1.83% | 50.5만 |
|---|
| 2026.01.15 | ₩131,113 | ₩146,426 | ₩122,906 | ₩146,126 | +11.45% | 42.3만 |
|---|
| 2026.01.14 | ₩151,530 | ₩161,138 | ₩133,815 | ₩134,315 | -11.36% | 36.8만 |
|---|
| 2026.01.13 | ₩144,324 | ₩157,535 | ₩138,519 | ₩147,527 | +2.22% | 36만 |
|---|
| 2026.01.12 | ₩156,334 | ₩162,139 | ₩148,027 | ₩148,327 | -5.12% | 24.1만 |
|---|
| 2026.01.09 | ₩139,120 | ₩156,234 | ₩126,309 | ₩155,734 | +11.94% | 39.9만 |
|---|
| 2026.01.08 | ₩139,320 | ₩150,149 | ₩133,715 | ₩144,324 | +3.59% | 48.4만 |
|---|
| 2026.01.07 | ₩128,410 | ₩137,318 | ₩120,504 | ₩136,317 | +6.16% | 36.6만 |
|---|
| 2026.01.06 | ₩133,515 | ₩144,524 | ₩126,909 | ₩127,910 | -4.20% | 35.4만 |
|---|
| 2026.01.05 | ₩156,735 | ₩166,543 | ₩125,708 | ₩133,515 | -14.81% | 53.9만 |
|---|
| 2026.01.02 | ₩180,155 | ₩201,173 | ₩158,937 | ₩162,540 | -9.78% | 38.9만 |
|---|
| 2025.12.31 | ₩189,763 | ₩192,766 | ₩173,249 | ₩191,164 | +0.74% | 28.7만 |
|---|
| 2025.12.30 | ₩186,360 | ₩193,566 | ₩172,348 | ₩190,364 | +2.15% | 26.2만 |
|---|
| 2025.12.29 | ₩206,377 | ₩209,580 | ₩182,157 | ₩191,765 | -7.08% | 29.6만 |
|---|
| 2025.12.26 | ₩177,553 | ₩212,783 | ₩177,553 | ₩205,977 | +16.01% | 28.7만 |
|---|
| 2025.12.24 | ₩154,132 | ₩184,539 | ₩154,132 | ₩177,553 | +15.19% | 35만 |
|---|
| 2025.12.23 | ₩148,528 | ₩164,341 | ₩137,718 | ₩160,538 | +8.09% | 56.5만 |
|---|
| 2025.12.22 | ₩209,980 | ₩211,782 | ₩132,514 | ₩135,316 | -35.56% | 72.7만 |
|---|
| 2025.12.19 | ₩255,219 | ₩259,423 | ₩220,189 | ₩224,793 | -11.92% | 17.7만 |
|---|
| 2025.12.18 | ₩264,427 | ₩283,524 | ₩244,110 | ₩267,230 | +1.06% | 22.2만 |
|---|
| 2025.12.17 | ₩247,212 | ₩294,253 | ₩223,592 | ₩294,253 | +19.03% | 20.3만 |
|---|
| 2025.12.16 | ₩300,058 | ₩300,558 | ₩257,421 | ₩259,623 | -13.48% | 14.4만 |
|---|
| 2025.12.15 | ₩251,816 | ₩308,265 | ₩248,013 | ₩305,262 | +21.22% | 16.1만 |
|---|
| 2025.12.12 | ₩235,602 | ₩272,234 | ₩224,793 | ₩258,022 | +9.52% | 18.3만 |
|---|
| 2025.12.11 | ₩244,410 | ₩272,434 | ₩219,789 | ₩226,795 | -7.21% | 22.5만 |
|---|
| 2025.12.10 | ₩230,998 | ₩252,217 | ₩223,192 | ₩250,615 | +8.49% | 18.2만 |
|---|
| 2025.12.09 | ₩233,801 | ₩245,571 | ₩220,189 | ₩226,795 | -3.00% | 13.6만 |
|---|
| 2025.12.08 | ₩235,803 | ₩258,782 | ₩212,583 | ₩225,394 | -4.41% | 28.8만 |
|---|
| 2025.12.05 | ₩226,995 | ₩263,326 | ₩222,391 | ₩251,616 | +10.85% | 26.4만 |
|---|
| 2025.12.04 | ₩316,672 | ₩327,081 | ₩221,550 | ₩225,594 | -28.76% | 31.1만 |
|---|
| 2025.12.03 | ₩397,542 | ₩417,719 | ₩310,667 | ₩318,173 | -19.96% | 16만 |
|---|
| 2025.12.02 | ₩452,389 | ₩455,792 | ₩396,341 | ₩412,955 | -8.72% | 8.6만 |
|---|
| 2025.12.01 | ₩437,976 | ₩464,199 | ₩430,190 | ₩459,395 | +4.89% | 6.5만 |
|---|
| 2025.11.28 | ₩411,353 | ₩432,171 | ₩405,348 | ₩415,157 | +0.92% | 2.9만 |
|---|
| 2025.11.26 | ₩412,955 | ₩441,980 | ₩407,050 | ₩424,965 | +2.91% | 6.9만 |
|---|
| 2025.11.25 | ₩427,167 | ₩456,792 | ₩410,553 | ₩420,962 | -1.45% | 12.1만 |
|---|
| 2025.11.24 | ₩543,667 | ₩544,468 | ₩392,537 | ₩405,949 | -25.33% | 16.4만 |
|---|
| 2025.11.21 | ₩545,869 | ₩646,155 | ₩533,659 | ₩549,672 | +0.70% | 15.7만 |
|---|
| 2025.11.20 | ₩417,359 | ₩551,274 | ₩390,335 | ₩544,868 | +30.55% | 20.7만 |
|---|
| 2025.11.19 | ₩443,781 | ₩458,394 | ₩397,542 | ₩436,575 | -1.62% | 14.2만 |
|---|
| 2025.11.18 | ₩494,825 | ₩502,432 | ₩438,777 | ₩457,994 | -7.44% | 12.7만 |
|---|
| 2025.11.17 | ₩446,384 | ₩487,219 | ₩424,164 | ₩462,397 | +3.59% | 13만 |
|---|
| 2025.11.14 | ₩512,040 | ₩518,045 | ₩382,529 | ₩434,974 | -15.05% | 30만 |
|---|
| 2025.11.13 | ₩392,537 | ₩456,792 | ₩386,332 | ₩445,283 | +13.44% | 19.6만 |
|---|
| 2025.11.12 | ₩308,665 | ₩367,916 | ₩296,335 | ₩362,111 | +17.32% | 13.5만 |
|---|
| 2025.11.11 | ₩312,268 | ₩328,682 | ₩287,247 | ₩307,264 | -1.60% | 30.4만 |
|---|
| 2025.11.10 | ₩285,645 | ₩318,273 | ₩255,620 | ₩300,458 | +5.19% | 45.9만 |
|---|
| 2025.11.07 | ₩346,197 | ₩369,317 | ₩293,852 | ₩298,056 | -13.91% | 34.8만 |
|---|
| 2025.11.06 | ₩287,847 | ₩329,483 | ₩284,244 | ₩324,279 | +12.66% | 31.6만 |
|---|
| 2025.11.05 | ₩288,848 | ₩314,670 | ₩266,429 | ₩278,840 | -3.47% | 21.1만 |
|---|
| 2025.11.04 | ₩286,646 | ₩310,267 | ₩263,026 | ₩304,662 | +6.28% | 31.2만 |
|---|
| 2025.11.03 | ₩203,575 | ₩267,029 | ₩203,575 | ₩254,619 | +25.07% | 24.3만 |
|---|
| 2025.10.31 | ₩226,595 | ₩235,202 | ₩205,577 | ₩210,181 | -7.24% | 21.3만 |
|---|
| 2025.10.30 | ₩267,430 | ₩275,837 | ₩212,663 | ₩223,192 | -16.54% | 38.4만 |
|---|
| 2025.10.29 | ₩285,045 | ₩290,850 | ₩243,009 | ₩250,615 | -12.08% | 37.2만 |
|---|
| 2025.10.28 | ₩246,011 | ₩292,872 | ₩227,215 | ₩290,650 | +18.14% | 46.9만 |
|---|
| 2025.10.27 | ₩266,029 | ₩279,240 | ₩209,160 | ₩247,413 | -7.00% | 63.5만 |
|---|
| 2025.10.24 | ₩280,241 | ₩297,155 | ₩237,824 | ₩288,448 | +2.93% | 75.3만 |
|---|
| 2025.10.23 | ₩277,639 | ₩369,718 | ₩247,673 | ₩323,278 | +16.44% | 71.8만 |
|---|
| 2025.10.22 | ₩388,934 | ₩469,804 | ₩364,113 | ₩449,386 | +15.54% | 24.1만 |
|---|
| 2025.10.21 | ₩319,875 | ₩364,633 | ₩313,670 | ₩343,896 | +7.51% | 20만 |
|---|
| 2025.10.20 | ₩239,606 | ₩318,073 | ₩237,004 | ₩306,864 | +28.07% | 17.1만 |
|---|
| 2025.10.17 | ₩253,818 | ₩280,241 | ₩241,808 | ₩255,620 | +0.71% | 31.1만 |
|---|
| 2025.10.16 | ₩194,767 | ₩237,404 | ₩191,364 | ₩229,998 | +18.09% | 38.3만 |
|---|
| 2025.10.15 | ₩176,952 | ₩227,596 | ₩175,551 | ₩193,426 | +9.31% | 43.3만 |
|---|
| 2025.10.14 | ₩240,807 | ₩267,230 | ₩184,559 | ₩210,181 | -12.72% | 21.5만 |
|---|
| 2025.10.13 | ₩406,950 | ₩446,784 | ₩205,176 | ₩236,803 | -41.81% | 19.1만 |
|---|
| 2025.10.10 | ₩387,733 | ₩452,028 | ₩380,327 | ₩441,780 | +13.94% | 11.7만 |
|---|