시장 데이터를 불러오는 중
전체 종목
Defiance 2X Daily Long Pure Quantum ETF 과거 주가
Defiance 2X Daily Long Pure Quantum ETF · QPUX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance 2X Daily Long Pure Quantum ETF · QPUX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,254 | ₩14,254 | ₩13,036 | ₩13,329 | -6.49% | 27.2만 |
| 2026.10.08 | ₩15,085 | ₩15,199 | ₩13,094 | ₩13,664 | -9.42% | 93만 |
| 2026.10.07 | ₩15,957 | ₩16,025 | ₩15,072 | ₩15,474 | -3.03% | 36만 |
| 2026.10.06 | ₩16,775 | ₩17,700 | ₩16,761 | ₩16,815 | +0.24% | 18.3만 |
| 2026.10.05 | ₩16,788 | ₩16,828 | ₩15,957 | ₩16,560 | -1.36% | 28.8만 |
| 2026.10.02 | ₩18,223 | ₩18,223 | ₩16,761 | ₩16,854 | -7.51% | 16.4만 |
| 2026.10.01 | ₩17,405 | ₩17,780 | ₩16,842 | ₩17,110 | -1.69% | 9.6만 |
| 2026.09.30 | ₩17,767 | ₩18,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,459 |
| -1.74% |
| 12.3만 |
| 2026.09.29 | ₩18,250 | ₩18,571 | ₩17,405 | ₩17,619 | -3.45% | 12만 |
|---|
| 2026.09.28 | ₩18,196 | ₩19,376 | ₩17,780 | ₩17,780 | -2.28% | 13.8만 |
|---|
| 2026.09.25 | ₩18,773 | ₩19,778 | ₩18,310 | ₩18,732 | -0.21% | 15만 |
|---|
| 2026.09.24 | ₩17,284 | ₩18,907 | ₩16,976 | ₩18,558 | +7.37% | 17.5만 |
|---|
| 2026.09.23 | ₩21,025 | ₩21,025 | ₩17,713 | ₩17,888 | -14.92% | 50.9만 |
|---|
| 2026.09.22 | ₩18,156 | ₩18,423 | ₩17,780 | ₩18,263 | +0.59% | 30.7만 |
|---|
| 2026.09.21 | ₩18,129 | ₩18,773 | ₩17,700 | ₩18,545 | +2.29% | 16.8만 |
|---|
| 2026.09.18 | ₩17,888 | ₩18,169 | ₩16,177 | ₩16,922 | -5.40% | 18.2만 |
|---|
| 2026.09.17 | ₩16,788 | ₩18,330 | ₩16,788 | ₩17,673 | +5.27% | 31.2만 |
|---|
| 2026.09.16 | ₩15,340 | ₩16,386 | ₩15,259 | ₩15,998 | +4.29% | 35.4만 |
|---|
| 2026.09.15 | ₩15,487 | ₩16,077 | ₩15,152 | ₩15,635 | +0.95% | 40.6만 |
|---|
| 2026.09.14 | ₩15,809 | ₩16,614 | ₩15,353 | ₩15,823 | +0.08% | 33.1만 |
|---|
| 2026.09.11 | ₩17,096 | ₩17,633 | ₩16,627 | ₩17,003 | -0.55% | 26.8만 |
|---|
| 2026.09.10 | ₩17,351 | ₩17,838 | ₩16,828 | ₩16,909 | -2.55% | 16.7만 |
|---|
| 2026.09.09 | ₩18,665 | ₩19,014 | ₩17,720 | ₩17,874 | -4.24% | 26.9만 |
|---|
| 2026.09.08 | ₩19,711 | ₩20,863 | ₩18,813 | ₩19,215 | -2.52% | 44.5만 |
|---|
| 2026.09.04 | ₩17,821 | ₩18,236 | ₩17,673 | ₩18,183 | +2.03% | 15.9만 |
|---|
| 2026.09.03 | ₩18,116 | ₩18,436 | ₩17,499 | ₩18,008 | -0.59% | 21.3만 |
|---|
| 2026.09.02 | ₩17,512 | ₩18,236 | ₩17,298 | ₩17,888 | +2.14% | 15.7만 |
|---|
| 2026.09.01 | ₩18,236 | ₩19,027 | ₩17,754 | ₩18,089 | -0.81% | 26.8만 |
|---|
| 2026.08.31 | ₩19,054 | ₩20,114 | ₩18,907 | ₩19,524 | +2.46% | 14.3만 |
|---|
| 2026.08.28 | ₩21,146 | ₩21,186 | ₩18,826 | ₩19,363 | -8.43% | 30.6만 |
|---|
| 2026.08.27 | ₩21,495 | ₩22,460 | ₩20,905 | ₩21,843 | +1.62% | 13.6만 |
|---|
| 2026.08.26 | ₩22,004 | ₩22,433 | ₩20,382 | ₩20,543 | -6.64% | 21.7만 |
|---|
| 2026.08.25 | ₩22,621 | ₩23,493 | ₩21,696 | ₩23,023 | +1.78% | 14.7만 |
|---|
| 2026.08.24 | ₩24,606 | ₩24,612 | ₩21,588 | ₩21,656 | -11.99% | 22.1만 |
|---|
| 2026.08.21 | ₩22,701 | ₩26,148 | ₩22,701 | ₩26,027 | +14.65% | 28.6만 |
|---|
| 2026.08.20 | ₩23,546 | ₩23,694 | ₩21,012 | ₩21,870 | -7.12% | 22.4만 |
|---|
| 2026.08.19 | ₩24,029 | ₩24,981 | ₩22,648 | ₩23,667 | -1.51% | 16.7만 |
|---|
| 2026.08.18 | ₩24,807 | ₩27,487 | ₩24,512 | ₩24,632 | -0.70% | 17.2만 |
|---|
| 2026.08.17 | ₩27,770 | ₩28,715 | ₩26,376 | ₩27,837 | +0.24% | 11.4만 |
|---|
| 2026.08.14 | ₩26,416 | ₩28,796 | ₩26,416 | ₩28,199 | +6.75% | 10.1만 |
|---|
| 2026.08.13 | ₩26,805 | ₩29,768 | ₩26,630 | ₩27,113 | +1.15% | 19.3만 |
|---|
| 2026.08.12 | ₩27,488 | ₩27,783 | ₩25,263 | ₩26,965 | -1.90% | 16.1만 |
|---|
| 2026.08.11 | ₩25,906 | ₩26,523 | ₩24,733 | ₩26,188 | +1.09% | 11만 |
|---|
| 2026.08.10 | ₩26,201 | ₩26,979 | ₩25,130 | ₩25,397 | -3.07% | 11.7만 |
|---|
| 2026.08.07 | ₩24,136 | ₩26,872 | ₩23,684 | ₩26,845 | +11.22% | 21.8만 |
|---|
| 2026.08.06 | ₩22,768 | ₩25,209 | ₩22,420 | ₩23,439 | +2.94% | 24.1만 |
|---|
| 2026.08.05 | ₩26,349 | ₩26,724 | ₩24,673 | ₩24,753 | -6.06% | 20.7만 |
|---|
| 2026.08.04 | ₩24,874 | ₩27,243 | ₩24,431 | ₩26,697 | +7.33% | 55.1만 |
|---|
| 2026.08.03 | ₩19,711 | ₩23,707 | ₩19,711 | ₩23,037 | +16.87% | 32만 |
|---|
| 2026.07.31 | ₩20,636 | ₩21,454 | ₩19,369 | ₩20,060 | -2.79% | 15.4만 |
|---|
| 2026.07.30 | ₩16,989 | ₩19,725 | ₩16,962 | ₩19,581 | +15.26% | 17.9만 |
|---|
| 2026.07.29 | ₩18,330 | ₩18,504 | ₩15,863 | ₩16,118 | -12.07% | 60.9만 |
|---|
| 2026.07.28 | ₩19,443 | ₩19,725 | ₩17,217 | ₩18,732 | -3.66% | 17.8만 |
|---|
| 2026.07.27 | ₩19,859 | ₩22,071 | ₩19,577 | ₩21,253 | +7.02% | 24만 |
|---|
| 2026.07.24 | ₩18,920 | ₩19,148 | ₩17,298 | ₩17,391 | -8.08% | 10.6만 |
|---|
| 2026.07.23 | ₩19,121 | ₩20,650 | ₩18,545 | ₩19,269 | +0.77% | 9.9만 |
|---|
| 2026.07.22 | ₩20,449 | ₩20,891 | ₩19,591 | ₩19,845 | -2.95% | 9.3만 |
|---|
| 2026.07.21 | ₩19,738 | ₩21,079 | ₩19,443 | ₩20,771 | +5.23% | 10.6만 |
|---|
| 2026.07.20 | ₩19,403 | ₩20,114 | ₩18,464 | ₩18,880 | -2.70% | 6.6만 |
|---|
| 2026.07.17 | ₩18,169 | ₩19,966 | ₩16,989 | ₩18,786 | +3.39% | 23만 |
|---|
| 2026.07.16 | ₩20,583 | ₩20,744 | ₩18,330 | ₩18,585 | -9.71% | 37.5만 |
|---|
| 2026.07.15 | ₩23,948 | ₩24,378 | ₩20,650 | ₩21,515 | -10.16% | 16.5만 |
|---|
| 2026.07.14 | ₩23,694 | ₩23,962 | ₩22,608 | ₩23,426 | -1.13% | 10.1만 |
|---|
| 2026.07.13 | ₩25,531 | ₩25,531 | ₩21,790 | ₩22,500 | -11.87% | 20.5만 |
|---|
| 2026.07.10 | ₩29,232 | ₩29,332 | ₩26,205 | ₩26,536 | -9.22% | 10.9만 |
|---|
| 2026.07.09 | ₩28,575 | ₩29,929 | ₩27,645 | ₩28,977 | +1.41% | 10.7만 |
|---|
| 2026.07.08 | ₩27,462 | ₩29,098 | ₩26,483 | ₩28,105 | +2.34% | 10.8만 |
|---|
| 2026.07.07 | ₩31,149 | ₩31,337 | ₩26,510 | ₩28,105 | -9.77% | 22.4만 |
|---|
| 2026.07.06 | ₩32,597 | ₩35,118 | ₩32,034 | ₩32,726 | +0.39% | 8.6만 |
|---|
| 2026.07.02 | ₩35,105 | ₩38,752 | ₩31,189 | ₩32,048 | -8.71% | 12.5만 |
|---|
| 2026.07.01 | ₩36,258 | ₩39,034 | ₩35,011 | ₩35,011 | -3.44% | 9.3만 |
|---|
| 2026.06.30 | ₩36,405 | ₩39,275 | ₩35,842 | ₩37,504 | +3.02% | 12만 |
|---|
| 2026.06.29 | ₩34,381 | ₩38,497 | ₩33,174 | ₩38,135 | +10.92% | 16.3만 |
|---|
| 2026.06.26 | ₩31,753 | ₩35,065 | ₩30,975 | ₩33,147 | +4.39% | 13.2만 |
|---|
| 2026.06.25 | ₩38,886 | ₩39,959 | ₩32,545 | ₩33,026 | -15.07% | 30.2만 |
|---|
| 2026.06.24 | ₩43,097 | ₩43,097 | ₩35,668 | ₩37,223 | -13.63% | 55.5만 |
|---|
| 2026.06.23 | ₩42,802 | ₩49,747 | ₩41,072 | ₩44,336 | +3.58% | 48.1만 |
|---|
| 2026.06.22 | ₩42,641 | ₩48,970 | ₩42,057 | ₩44,224 | +3.71% | 32.8만 |
|---|
| 2026.06.18 | ₩41,146 | ₩44,183 | ₩37,545 | ₩44,086 | +7.15% | 26.6만 |
|---|
| 2026.06.17 | ₩42,976 | ₩43,566 | ₩38,886 | ₩39,221 | -8.74% | 23.3만 |
|---|
| 2026.06.16 | ₩48,272 | ₩49,160 | ₩41,117 | ₩41,451 | -14.13% | 42.3만 |
|---|
| 2026.06.15 | ₩48,272 | ₩53,301 | ₩47,830 | ₩50,488 | +4.59% | 34.7만 |
|---|
| 2026.06.12 | ₩42,788 | ₩46,181 | ₩40,361 | ₩42,350 | -1.02% | 24.2만 |
|---|
| 2026.06.11 | ₩39,476 | ₩44,089 | ₩37,770 | ₩42,564 | +7.82% | 36.2만 |
|---|
| 2026.06.10 | ₩40,240 | ₩44,491 | ₩38,578 | ₩39,693 | -1.36% | 14.7만 |
|---|
| 2026.06.09 | ₩49,305 | ₩51,665 | ₩35,174 | ₩39,717 | -19.45% | 32.9만 |
|---|
| 2026.06.08 | ₩46,449 | ₩51,933 | ₩43,593 | ₩49,086 | +5.68% | 21.6만 |
|---|
| 2026.06.05 | ₩53,985 | ₩53,985 | ₩41,058 | ₩42,761 | -20.79% | 36.4만 |
|---|
| 2026.06.04 | ₩57,417 | ₩62,017 | ₩54,441 | ₩58,329 | +1.59% | 17.4만 |
|---|
| 2026.06.03 | ₩68,332 | ₩72,851 | ₩58,597 | ₩59,630 | -12.74% | 35.2만 |
|---|
| 2026.06.02 | ₩67,581 | ₩74,124 | ₩65,650 | ₩70,210 | +3.89% | 22만 |
|---|
| 2026.06.01 | ₩64,202 | ₩72,851 | ₩59,161 | ₩67,045 | +4.43% | 29만 |
|---|
| 2026.05.29 | ₩67,367 | ₩68,279 | ₩60,341 | ₩68,010 | +0.96% | 26.4만 |
|---|
| 2026.05.28 | ₩58,866 | ₩71,162 | ₩58,866 | ₩69,110 | +17.40% | 41.4만 |
|---|
| 2026.05.27 | ₩58,758 | ₩63,197 | ₩53,234 | ₩59,804 | +1.78% | 26.7만 |
|---|
| 2026.05.26 | ₩65,637 | ₩67,032 | ₩55,419 | ₩60,555 | -7.74% | 65.3만 |
|---|
| 2026.05.22 | ₩54,977 | ₩73,155 | ₩54,628 | ₩66,093 | +20.22% | 109.9만 |
|---|
| 2026.05.21 | ₩42,641 | ₩53,100 | ₩42,198 | ₩53,100 | +24.53% | 81.5만 |
|---|
| 2026.05.20 | ₩33,013 | ₩36,338 | ₩32,048 | ₩35,976 | +8.98% | 11.8만 |
|---|
| 2026.05.19 | ₩32,986 | ₩34,823 | ₩30,170 | ₩32,168 | -2.48% | 15.6만 |
|---|
| 2026.05.18 | ₩40,133 | ₩40,133 | ₩32,235 | ₩34,676 | -13.60% | 23.7만 |
|---|
| 2026.05.15 | ₩44,250 | ₩44,250 | ₩39,516 | ₩39,878 | -9.88% | 23만 |
|---|
| 2026.05.14 | ₩43,217 | ₩50,820 | ₩41,796 | ₩48,638 | +12.54% | 19.2만 |
|---|
| 2026.05.13 | ₩48,071 | ₩48,286 | ₩42,507 | ₩44,757 | -6.90% | 16.8만 |
|---|
| 2026.05.12 | ₩52,309 | ₩58,986 | ₩43,271 | ₩48,236 | -7.79% | 42.2만 |
|---|
| 2026.05.11 | ₩39,865 | ₩49,814 | ₩38,886 | ₩47,924 | +20.22% | 24만 |
|---|
| 2026.05.08 | ₩41,072 | ₩41,313 | ₩36,875 | ₩41,044 | -0.07% | 26.8만 |
|---|
| 2026.05.07 | ₩43,418 | ₩45,349 | ₩37,639 | ₩39,098 | -9.95% | 19.2만 |
|---|
| 2026.05.06 | ₩41,407 | ₩47,790 | ₩39,959 | ₩47,320 | +14.28% | 31.1만 |
|---|
| 2026.05.05 | ₩38,792 | ₩39,825 | ₩35,172 | ₩39,221 | +1.11% | 10.5만 |
|---|
| 2026.05.04 | ₩36,338 | ₩40,737 | ₩35,609 | ₩37,331 | +2.73% | 17.4만 |
|---|
| 2026.05.01 | ₩35,199 | ₩36,446 | ₩33,201 | ₩36,124 | +2.63% | 10.4만 |
|---|
| 2026.04.30 | ₩30,197 | ₩35,534 | ₩29,902 | ₩35,158 | +16.43% | 13.2만 |
|---|
| 2026.04.29 | ₩30,170 | ₩30,210 | ₩26,952 | ₩29,848 | -1.07% | 10.7만 |
|---|
| 2026.04.28 | ₩31,390 | ₩32,182 | ₩30,130 | ₩31,230 | -0.51% | 5.2만 |
|---|
| 2026.04.27 | ₩31,390 | ₩33,683 | ₩30,278 | ₩33,462 | +6.60% | 10.1만 |
|---|
| 2026.04.24 | ₩35,105 | ₩35,105 | ₩29,956 | ₩32,021 | -8.79% | 17.6만 |
|---|
| 2026.04.23 | ₩38,886 | ₩40,669 | ₩32,061 | ₩33,697 | -13.34% | 20.7만 |
|---|
| 2026.04.22 | ₩39,744 | ₩43,177 | ₩39,087 | ₩40,455 | +1.79% | 10.2만 |
|---|
| 2026.04.21 | ₩43,901 | ₩43,901 | ₩38,216 | ₩38,283 | -12.80% | 11.6만 |
|---|
| 2026.04.20 | ₩39,543 | ₩43,619 | ₩38,705 | ₩42,895 | +8.48% | 16.9만 |
|---|
| 2026.04.17 | ₩41,266 | ₩42,882 | ₩39,342 | ₩41,568 | +0.73% | 36.5만 |
|---|
| 2026.04.16 | ₩41,635 | ₩42,173 | ₩35,132 | ₩40,361 | -3.06% | 50만 |
|---|
| 2026.04.15 | ₩32,477 | ₩39,610 | ₩30,733 | ₩38,752 | +19.32% | 59.2만 |
|---|
| 2026.04.14 | ₩24,391 | ₩29,124 | ₩23,888 | ₩28,186 | +15.56% | 29만 |
|---|
| 2026.04.13 | ₩19,684 | ₩21,991 | ₩19,349 | ₩21,951 | +11.51% | 8.9만 |
|---|
| 2026.04.10 | ₩20,382 | ₩21,816 | ₩20,073 | ₩20,730 | +1.71% | 10만 |
|---|
| 2026.04.09 | ₩20,127 | ₩20,945 | ₩19,148 | ₩19,562 | -2.80% | 5.7만 |
|---|
| 2026.04.08 | ₩22,795 | ₩23,063 | ₩19,982 | ₩20,623 | -9.53% | 15.3만 |
|---|
| 2026.04.07 | ₩19,591 | ₩19,591 | ₩17,948 | ₩19,198 | -2.01% | 4.2만 |
|---|
| 2026.04.06 | ₩20,435 | ₩21,468 | ₩19,456 | ₩20,087 | -1.71% | 6만 |
|---|
| 2026.04.02 | ₩16,936 | ₩20,476 | ₩16,936 | ₩20,476 | +20.90% | 9.7만 |
|---|
| 2026.04.01 | ₩21,347 | ₩21,629 | ₩18,585 | ₩18,773 | -12.06% | 10.8만 |
|---|
| 2026.03.31 | ₩18,545 | ₩20,543 | ₩17,740 | ₩20,194 | +8.89% | 9.5만 |
|---|
| 2026.03.30 | ₩19,403 | ₩19,403 | ₩16,332 | ₩17,164 | -11.54% | 12.9만 |
|---|
| 2026.03.27 | ₩21,267 | ₩21,588 | ₩18,786 | ₩18,842 | -11.40% | 14만 |
|---|
| 2026.03.26 | ₩23,573 | ₩23,967 | ₩21,763 | ₩22,085 | -6.31% | 5.4만 |
|---|
| 2026.03.25 | ₩26,308 | ₩27,475 | ₩23,975 | ₩24,807 | -5.71% | 6.4만 |
|---|
| 2026.03.24 | ₩24,914 | ₩26,550 | ₩24,002 | ₩25,598 | +2.74% | 4.8만 |
|---|
| 2026.03.23 | ₩24,136 | ₩26,314 | ₩23,975 | ₩26,177 | +8.46% | 4.4만 |
|---|
| 2026.03.20 | ₩24,619 | ₩24,820 | ₩22,527 | ₩23,561 | -4.30% | 5.4만 |
|---|
| 2026.03.19 | ₩24,538 | ₩25,745 | ₩22,970 | ₩25,102 | +2.30% | 16만 |
|---|
| 2026.03.18 | ₩26,892 | ₩27,837 | ₩25,745 | ₩25,987 | -3.37% | 15.8만 |
|---|
| 2026.03.17 | ₩27,596 | ₩28,521 | ₩26,920 | ₩28,199 | +2.19% | 4.6만 |
|---|
| 2026.03.16 | ₩28,440 | ₩29,969 | ₩26,228 | ₩27,797 | -2.26% | 8만 |
|---|
| 2026.03.13 | ₩28,722 | ₩30,573 | ₩27,193 | ₩27,636 | -3.78% | 8.9만 |
|---|
| 2026.03.12 | ₩29,535 | ₩29,969 | ₩27,555 | ₩27,958 | -5.34% | 11.4만 |
|---|
| 2026.03.11 | ₩31,297 | ₩32,343 | ₩29,366 | ₩30,532 | -2.44% | 3.7만 |
|---|
| 2026.03.10 | ₩31,860 | ₩33,710 | ₩30,774 | ₩31,015 | -2.65% | 5.8만 |
|---|
| 2026.03.09 | ₩29,607 | ₩32,359 | ₩28,078 | ₩32,262 | +8.97% | 10.4만 |
|---|
| 2026.03.06 | ₩30,452 | ₩33,791 | ₩30,130 | ₩31,216 | +2.51% | 7.4만 |
|---|
| 2026.03.05 | ₩32,664 | ₩32,664 | ₩28,360 | ₩31,820 | -2.59% | 21.2만 |
|---|
| 2026.03.04 | ₩33,147 | ₩34,342 | ₩31,860 | ₩34,032 | +2.67% | 5.4만 |
|---|
| 2026.03.03 | ₩32,101 | ₩33,871 | ₩29,728 | ₩31,578 | -1.63% | 7.7만 |
|---|
| 2026.03.02 | ₩31,377 | ₩35,360 | ₩31,377 | ₩35,158 | +12.05% | 4만 |
|---|
| 2026.02.27 | ₩37,130 | ₩37,612 | ₩31,377 | ₩34,555 | -6.93% | 14.2만 |
|---|
| 2026.02.26 | ₩39,221 | ₩41,635 | ₩38,417 | ₩40,147 | +2.36% | 18.3만 |
|---|
| 2026.02.25 | ₩31,377 | ₩34,917 | ₩30,613 | ₩34,354 | +9.49% | 10.2만 |
|---|
| 2026.02.24 | ₩28,682 | ₩30,975 | ₩27,958 | ₩30,492 | +6.31% | 4.6만 |
|---|
| 2026.02.23 | ₩28,038 | ₩29,527 | ₩27,395 | ₩28,561 | +1.87% | 6.7만 |
|---|
| 2026.02.20 | ₩31,216 | ₩32,423 | ₩28,481 | ₩29,406 | -5.80% | 11.1만 |
|---|
| 2026.02.19 | ₩30,693 | ₩32,624 | ₩29,486 | ₩32,544 | +6.03% | 4.3만 |
|---|
| 2026.02.18 | ₩30,050 | ₩33,791 | ₩28,883 | ₩31,739 | +5.62% | 8.6만 |
|---|
| 2026.02.17 | ₩31,015 | ₩32,302 | ₩28,601 | ₩30,371 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩31,015 | ₩33,590 | ₩28,803 | ₩33,147 | +6.87% | 10만 |
|---|
| 2026.02.12 | ₩33,268 | ₩33,268 | ₩28,682 | ₩29,728 | -10.64% | 7.8만 |
|---|
| 2026.02.11 | ₩39,101 | ₩39,101 | ₩31,136 | ₩33,992 | -13.07% | 9만 |
|---|
| 2026.02.10 | ₩37,894 | ₩40,649 | ₩36,285 | ₩36,727 | -3.08% | 6.2만 |
|---|
| 2026.02.09 | ₩37,532 | ₩39,789 | ₩35,199 | ₩39,302 | +4.72% | 7.1만 |
|---|
| 2026.02.06 | ₩30,532 | ₩39,583 | ₩30,371 | ₩38,618 | +26.48% | 14.9만 |
|---|
| 2026.02.05 | ₩35,319 | ₩36,687 | ₩27,515 | ₩28,280 | -19.93% | 15.3만 |
|---|
| 2026.02.04 | ₩43,405 | ₩43,880 | ₩34,555 | ₩39,020 | -10.10% | 15.9만 |
|---|
| 2026.02.03 | ₩44,773 | ₩45,288 | ₩40,026 | ₩44,773 | 0.00% | 7.5만 |
|---|
| 2026.02.02 | ₩45,457 | ₩45,457 | ₩40,227 | ₩42,721 | -6.02% | 10.2만 |
|---|
| 2026.01.30 | ₩52,094 | ₩52,738 | ₩42,077 | ₩44,612 | -14.36% | 22.6만 |
|---|
| 2026.01.29 | ₩62,191 | ₩62,191 | ₩51,088 | ₩53,482 | -14.00% | 18.7만 |
|---|
| 2026.01.28 | ₩64,162 | ₩65,952 | ₩61,567 | ₩63,398 | -1.19% | 11.8만 |
|---|
| 2026.01.27 | ₩62,553 | ₩64,967 | ₩58,369 | ₩63,679 | +1.80% | 10.8만 |
|---|
| 2026.01.26 | ₩69,915 | ₩71,403 | ₩57,967 | ₩59,254 | -15.25% | 34.2만 |
|---|
| 2026.01.23 | ₩76,552 | ₩76,552 | ₩66,375 | ₩68,869 | -10.04% | 10.4만 |
|---|
| 2026.01.22 | ₩73,977 | ₩79,597 | ₩72,489 | ₩76,793 | +3.81% | 7.8만 |
|---|
| 2026.01.21 | ₩80,374 | ₩84,477 | ₩63,197 | ₩71,121 | -11.51% | 28.9만 |
|---|
| 2026.01.20 | ₩77,316 | ₩87,836 | ₩72,409 | ₩78,000 | +0.88% | 21.9만 |
|---|
| 2026.01.16 | ₩80,695 | ₩88,902 | ₩76,592 | ₩83,720 | +3.75% | 11.3만 |
|---|
| 2026.01.15 | ₩88,298 | ₩90,913 | ₩77,517 | ₩78,483 | -11.12% | 10만 |
|---|
| 2026.01.14 | ₩76,431 | ₩85,740 | ₩73,535 | ₩85,563 | +11.95% | 8.2만 |
|---|
| 2026.01.13 | ₩84,276 | ₩86,488 | ₩74,677 | ₩77,900 | -7.57% | 7.4만 |
|---|
| 2026.01.12 | ₩76,713 | ₩82,747 | ₩73,495 | ₩82,747 | +7.87% | 9만 |
|---|
| 2026.01.09 | ₩85,040 | ₩90,913 | ₩77,960 | ₩77,960 | -8.33% | 7.2만 |
|---|
| 2026.01.08 | ₩79,810 | ₩88,041 | ₩78,242 | ₩81,967 | +2.70% | 5.9만 |
|---|
| 2026.01.07 | ₩84,758 | ₩89,706 | ₩80,776 | ₩81,983 | -3.27% | 12.6만 |
|---|
| 2026.01.06 | ₩81,460 | ₩85,893 | ₩75,747 | ₩85,603 | +5.09% | 11만 |
|---|
| 2026.01.05 | ₩74,420 | ₩86,287 | ₩72,328 | ₩82,224 | +10.49% | 13.2만 |
|---|
| 2026.01.02 | ₩67,622 | ₩73,294 | ₩61,950 | ₩72,368 | +7.02% | 18.2만 |
|---|
| 2025.12.31 | ₩66,415 | ₩68,149 | ₩63,587 | ₩64,605 | -2.73% | 7.2만 |
|---|
| 2025.12.30 | ₩67,662 | ₩70,236 | ₩64,605 | ₩65,771 | -2.79% | 6.5만 |
|---|
| 2025.12.29 | ₩63,599 | ₩68,044 | ₩62,754 | ₩65,892 | +3.61% | 10.7만 |
|---|
| 2025.12.26 | ₩77,236 | ₩77,236 | ₩65,490 | ₩65,952 | -14.61% | 14.8만 |
|---|
| 2025.12.24 | ₩84,879 | ₩84,879 | ₩75,023 | ₩78,000 | -8.10% | 8.8만 |
|---|
| 2025.12.23 | ₩90,390 | ₩95,704 | ₩82,224 | ₩84,276 | -6.76% | 9.8만 |
|---|
| 2025.12.22 | ₩78,282 | ₩98,830 | ₩78,221 | ₩96,102 | +22.76% | 13.2만 |
|---|
| 2025.12.19 | ₩69,190 | ₩76,403 | ₩69,190 | ₩74,541 | +7.73% | 5.2만 |
|---|
| 2025.12.18 | ₩71,121 | ₩73,121 | ₩65,329 | ₩67,420 | -5.20% | 5.9만 |
|---|
| 2025.12.17 | ₩77,879 | ₩82,546 | ₩64,564 | ₩64,926 | -16.63% | 7.9만 |
|---|
| 2025.12.16 | ₩69,794 | ₩76,178 | ₩69,532 | ₩75,466 | +8.13% | 5.7만 |
|---|
| 2025.12.15 | ₩86,005 | ₩86,005 | ₩68,788 | ₩69,190 | -19.55% | 12.5만 |
|---|
| 2025.12.12 | ₩92,120 | ₩94,272 | ₩80,454 | ₩84,597 | -8.17% | 6.1만 |
|---|
| 2025.12.11 | ₩89,586 | ₩95,197 | ₩81,098 | ₩94,694 | +5.70% | 5만 |
|---|
| 2025.12.10 | ₩99,401 | ₩99,401 | ₩88,298 | ₩89,626 | -9.83% | 6만 |
|---|
| 2025.12.09 | ₩97,028 | ₩102,579 | ₩93,286 | ₩100,708 | +3.79% | 3.5만 |
|---|
| 2025.12.08 | ₩100,527 | ₩104,590 | ₩90,511 | ₩100,447 | -0.08% | 6.6만 |
|---|
| 2025.12.05 | ₩104,590 | ₩105,556 | ₩90,841 | ₩95,780 | -8.42% | 9.6만 |
|---|
| 2025.12.04 | ₩82,385 | ₩107,647 | ₩81,661 | ₩106,690 | +29.50% | 12.5만 |
|---|
| 2025.12.03 | ₩73,253 | ₩85,442 | ₩70,397 | ₩84,155 | +14.88% | 7.1만 |
|---|
| 2025.12.02 | ₩70,759 | ₩77,357 | ₩70,357 | ₩72,328 | +2.22% | 4.6만 |
|---|
| 2025.12.01 | ₩76,109 | ₩76,109 | ₩69,460 | ₩70,598 | -7.24% | 6.4만 |
|---|
| 2025.11.28 | ₩78,563 | ₩82,119 | ₩76,431 | ₩79,931 | +1.74% | 3.6만 |
|---|
| 2025.11.26 | ₩79,328 | ₩81,178 | ₩73,740 | ₩76,673 | -3.35% | 4.6만 |
|---|
| 2025.11.25 | ₩76,150 | ₩80,816 | ₩69,894 | ₩78,121 | +2.59% | 7.9만 |
|---|
| 2025.11.24 | ₩65,369 | ₩80,450 | ₩64,444 | ₩79,649 | +21.85% | 11만 |
|---|
| 2025.11.21 | ₩64,363 | ₩64,363 | ₩52,496 | ₩63,076 | -2.00% | 12.6만 |
|---|
| 2025.11.20 | ₩88,137 | ₩89,887 | ₩61,668 | ₩62,473 | -29.12% | 13.7만 |
|---|
| 2025.11.19 | ₩86,448 | ₩93,057 | ₩80,856 | ₩82,357 | -4.73% | 5.1만 |
|---|
| 2025.11.18 | ₩78,000 | ₩88,540 | ₩77,357 | ₩85,941 | +10.18% | 5.2만 |
|---|
| 2025.11.17 | ₩83,189 | ₩86,552 | ₩76,592 | ₩80,655 | -3.05% | 7.7만 |
|---|
| 2025.11.14 | ₩64,725 | ₩84,951 | ₩64,725 | ₩79,167 | +22.31% | 11.9만 |
|---|
| 2025.11.13 | ₩87,614 | ₩90,068 | ₩71,966 | ₩74,299 | -15.20% | 13.6만 |
|---|
| 2025.11.12 | ₩113,762 | ₩115,222 | ₩93,488 | ₩95,459 | -16.09% | 9.5만 |
|---|
| 2025.11.11 | ₩114,848 | ₩119,233 | ₩110,142 | ₩113,762 | -0.95% | 3.9만 |
|---|
| 2025.11.10 | ₩133,916 | ₩136,410 | ₩119,273 | ₩121,530 | -9.25% | 6.9만 |
|---|
| 2025.11.07 | ₩115,451 | ₩129,169 | ₩101,774 | ₩129,169 | +11.88% | 7.4만 |
|---|
| 2025.11.06 | ₩143,007 | ₩143,007 | ₩124,744 | ₩126,510 | -11.54% | 5.4만 |
|---|
| 2025.11.05 | ₩136,772 | ₩145,304 | ₩126,997 | ₩140,272 | +2.56% | 5.8만 |
|---|
| 2025.11.04 | ₩144,857 | ₩154,391 | ₩128,726 | ₩130,215 | -10.11% | 7.9만 |
|---|
| 2025.11.03 | ₩199,124 | ₩199,968 | ₩157,328 | ₩162,919 | -18.18% | 7.9만 |
|---|
| 2025.10.31 | ₩180,941 | ₩200,330 | ₩179,010 | ₩199,124 | +10.05% | 6.3만 |
|---|
| 2025.10.30 | ₩163,281 | ₩182,148 | ₩155,759 | ₩179,855 | +10.15% | 5.7만 |
|---|
| 2025.10.29 | ₩160,466 | ₩176,959 | ₩153,989 | ₩172,735 | +7.65% | 9.8만 |
|---|
| 2025.10.28 | ₩184,280 | ₩194,457 | ₩153,265 | ₩156,563 | -15.04% | 13.5만 |
|---|
| 2025.10.27 | ₩179,774 | ₩199,124 | ₩174,987 | ₩182,429 | +1.48% | 13.6만 |
|---|
| 2025.10.24 | ₩184,763 | ₩198,440 | ₩167,473 | ₩168,591 | -8.75% | 13만 |
|---|
| 2025.10.23 | ₩178,004 | ₩183,616 | ₩154,029 | ₩166,942 | -6.21% | 21.3만 |
|---|
| 2025.10.22 | ₩160,747 | ₩166,982 | ₩125,428 | ₩139,869 | -12.99% | 14.1만 |
|---|
| 2025.10.21 | ₩191,521 | ₩193,834 | ₩164,931 | ₩172,574 | -9.89% | 8.1만 |
|---|
| 2025.10.20 | ₩242,448 | ₩242,448 | ₩188,645 | ₩193,733 | -20.09% | 8.1만 |
|---|
| 2025.10.17 | ₩230,098 | ₩237,150 | ₩207,209 | ₩226,076 | -1.75% | 9만 |
|---|
| 2025.10.16 | ₩312,564 | ₩315,854 | ₩239,753 | ₩245,344 | -21.51% | 12.2만 |
|---|
| 2025.10.15 | ₩360,193 | ₩360,474 | ₩279,175 | ₩319,161 | -11.39% | 9.3만 |
|---|
| 2025.10.14 | ₩313,690 | ₩357,015 | ₩276,038 | ₩325,730 | +3.84% | 8.4만 |
|---|
| 2025.10.13 | ₩253,390 | ₩321,896 | ₩242,384 | ₩318,517 | +25.70% | 9.2만 |
|---|
| 2025.10.10 | ₩279,457 | ₩281,589 | ₩229,958 | ₩230,621 | -17.48% | 9.6만 |
|---|