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 | ₩14,189 | ₩14,189 | ₩12,977 | ₩13,268 | -6.49% | 27.2만 |
| 2026.10.08 | ₩15,017 | ₩15,130 | ₩13,035 | ₩13,602 | -9.42% | 93만 |
| 2026.10.07 | ₩15,885 | ₩15,953 | ₩15,004 | ₩15,404 | -3.03% | 36만 |
| 2026.10.06 | ₩16,699 | ₩17,620 | ₩16,686 | ₩16,739 | +0.24% | 18.3만 |
| 2026.10.05 | ₩16,712 | ₩16,752 | ₩15,885 | ₩16,485 | -1.36% | 28.8만 |
| 2026.10.02 | ₩18,140 | ₩18,140 | ₩16,686 | ₩16,778 | -7.51% | 16.4만 |
| 2026.10.01 | ₩17,326 | ₩17,700 | ₩16,766 | ₩17,033 | -1.69% | 9.6만 |
| 2026.09.30 | ₩17,687 | ₩18,828 | ₩17,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,380 |
| -1.74% |
| 12.3만 |
| 2026.09.29 | ₩18,167 | ₩18,488 | ₩17,326 | ₩17,540 | -3.45% | 12만 |
|---|
| 2026.09.28 | ₩18,114 | ₩19,288 | ₩17,700 | ₩17,700 | -2.28% | 13.8만 |
|---|
| 2026.09.25 | ₩18,688 | ₩19,689 | ₩18,227 | ₩18,648 | -0.21% | 15만 |
|---|
| 2026.09.24 | ₩17,206 | ₩18,821 | ₩16,899 | ₩18,474 | +7.37% | 17.5만 |
|---|
| 2026.09.23 | ₩20,930 | ₩20,930 | ₩17,633 | ₩17,807 | -14.92% | 50.9만 |
|---|
| 2026.09.22 | ₩18,074 | ₩18,339 | ₩17,700 | ₩18,181 | +0.59% | 30.7만 |
|---|
| 2026.09.21 | ₩18,047 | ₩18,688 | ₩17,620 | ₩18,461 | +2.29% | 16.8만 |
|---|
| 2026.09.18 | ₩17,807 | ₩18,087 | ₩16,104 | ₩16,846 | -5.40% | 18.2만 |
|---|
| 2026.09.17 | ₩16,712 | ₩18,247 | ₩16,712 | ₩17,593 | +5.27% | 31.2만 |
|---|
| 2026.09.16 | ₩15,271 | ₩16,312 | ₩15,190 | ₩15,926 | +4.29% | 35.4만 |
|---|
| 2026.09.15 | ₩15,417 | ₩16,005 | ₩15,084 | ₩15,564 | +0.95% | 40.6만 |
|---|
| 2026.09.14 | ₩15,738 | ₩16,539 | ₩15,284 | ₩15,751 | +0.08% | 33.1만 |
|---|
| 2026.09.11 | ₩17,019 | ₩17,553 | ₩16,552 | ₩16,926 | -0.55% | 26.8만 |
|---|
| 2026.09.10 | ₩17,273 | ₩17,757 | ₩16,752 | ₩16,832 | -2.55% | 16.7만 |
|---|
| 2026.09.09 | ₩18,581 | ₩18,928 | ₩17,640 | ₩17,793 | -4.24% | 26.9만 |
|---|
| 2026.09.08 | ₩19,622 | ₩20,769 | ₩18,728 | ₩19,128 | -2.52% | 44.5만 |
|---|
| 2026.09.04 | ₩17,740 | ₩18,154 | ₩17,593 | ₩18,100 | +2.03% | 15.9만 |
|---|
| 2026.09.03 | ₩18,034 | ₩18,353 | ₩17,420 | ₩17,927 | -0.59% | 21.3만 |
|---|
| 2026.09.02 | ₩17,433 | ₩18,154 | ₩17,219 | ₩17,807 | +2.14% | 15.7만 |
|---|
| 2026.09.01 | ₩18,154 | ₩18,941 | ₩17,673 | ₩18,007 | -0.81% | 26.8만 |
|---|
| 2026.08.31 | ₩18,968 | ₩20,023 | ₩18,821 | ₩19,435 | +2.46% | 14.3만 |
|---|
| 2026.08.28 | ₩21,050 | ₩21,090 | ₩18,741 | ₩19,275 | -8.43% | 30.6만 |
|---|
| 2026.08.27 | ₩21,397 | ₩22,359 | ₩20,810 | ₩21,745 | +1.62% | 13.6만 |
|---|
| 2026.08.26 | ₩21,905 | ₩22,332 | ₩20,290 | ₩20,450 | -6.64% | 21.7만 |
|---|
| 2026.08.25 | ₩22,519 | ₩23,386 | ₩21,598 | ₩22,919 | +1.78% | 14.7만 |
|---|
| 2026.08.24 | ₩24,494 | ₩24,501 | ₩21,491 | ₩21,558 | -11.99% | 22.1만 |
|---|
| 2026.08.21 | ₩22,599 | ₩26,029 | ₩22,599 | ₩25,909 | +14.65% | 28.6만 |
|---|
| 2026.08.20 | ₩23,440 | ₩23,587 | ₩20,917 | ₩21,771 | -7.12% | 22.4만 |
|---|
| 2026.08.19 | ₩23,920 | ₩24,868 | ₩22,545 | ₩23,560 | -1.51% | 16.7만 |
|---|
| 2026.08.18 | ₩24,695 | ₩27,363 | ₩24,401 | ₩24,521 | -0.70% | 17.2만 |
|---|
| 2026.08.17 | ₩27,645 | ₩28,586 | ₩26,256 | ₩27,711 | +0.24% | 11.4만 |
|---|
| 2026.08.14 | ₩26,296 | ₩28,666 | ₩26,296 | ₩28,072 | +6.75% | 10.1만 |
|---|
| 2026.08.13 | ₩26,683 | ₩29,633 | ₩26,510 | ₩26,990 | +1.15% | 19.3만 |
|---|
| 2026.08.12 | ₩27,364 | ₩27,658 | ₩25,148 | ₩26,844 | -1.90% | 16.1만 |
|---|
| 2026.08.11 | ₩25,789 | ₩26,403 | ₩24,621 | ₩26,069 | +1.09% | 11만 |
|---|
| 2026.08.10 | ₩26,083 | ₩26,857 | ₩25,016 | ₩25,282 | -3.07% | 11.7만 |
|---|
| 2026.08.07 | ₩24,027 | ₩26,750 | ₩23,577 | ₩26,723 | +11.22% | 21.8만 |
|---|
| 2026.08.06 | ₩22,666 | ₩25,095 | ₩22,319 | ₩23,333 | +2.94% | 24.1만 |
|---|
| 2026.08.05 | ₩26,230 | ₩26,603 | ₩24,561 | ₩24,641 | -6.06% | 20.7만 |
|---|
| 2026.08.04 | ₩24,761 | ₩27,120 | ₩24,321 | ₩26,577 | +7.33% | 55.1만 |
|---|
| 2026.08.03 | ₩19,622 | ₩23,600 | ₩19,622 | ₩22,933 | +16.87% | 32만 |
|---|
| 2026.07.31 | ₩20,543 | ₩21,357 | ₩19,282 | ₩19,969 | -2.79% | 15.4만 |
|---|
| 2026.07.30 | ₩16,912 | ₩19,635 | ₩16,886 | ₩19,493 | +15.26% | 17.9만 |
|---|
| 2026.07.29 | ₩18,247 | ₩18,421 | ₩15,791 | ₩16,045 | -12.07% | 60.9만 |
|---|
| 2026.07.28 | ₩19,355 | ₩19,635 | ₩17,139 | ₩18,648 | -3.66% | 17.8만 |
|---|
| 2026.07.27 | ₩19,769 | ₩21,971 | ₩19,489 | ₩21,157 | +7.02% | 24만 |
|---|
| 2026.07.24 | ₩18,835 | ₩19,062 | ₩17,219 | ₩17,313 | -8.08% | 10.6만 |
|---|
| 2026.07.23 | ₩19,035 | ₩20,557 | ₩18,461 | ₩19,182 | +0.77% | 9.9만 |
|---|
| 2026.07.22 | ₩20,356 | ₩20,797 | ₩19,502 | ₩19,756 | -2.95% | 9.3만 |
|---|
| 2026.07.21 | ₩19,649 | ₩20,984 | ₩19,355 | ₩20,677 | +5.23% | 10.6만 |
|---|
| 2026.07.20 | ₩19,315 | ₩20,023 | ₩18,381 | ₩18,795 | -2.70% | 6.6만 |
|---|
| 2026.07.17 | ₩18,087 | ₩19,876 | ₩16,912 | ₩18,701 | +3.39% | 23만 |
|---|
| 2026.07.16 | ₩20,490 | ₩20,650 | ₩18,247 | ₩18,501 | -9.71% | 37.5만 |
|---|
| 2026.07.15 | ₩23,840 | ₩24,267 | ₩20,557 | ₩21,418 | -10.16% | 16.5만 |
|---|
| 2026.07.14 | ₩23,587 | ₩23,854 | ₩22,505 | ₩23,320 | -1.13% | 10.1만 |
|---|
| 2026.07.13 | ₩25,415 | ₩25,415 | ₩21,691 | ₩22,399 | -11.87% | 20.5만 |
|---|
| 2026.07.10 | ₩29,100 | ₩29,200 | ₩26,087 | ₩26,416 | -9.22% | 10.9만 |
|---|
| 2026.07.09 | ₩28,445 | ₩29,794 | ₩27,520 | ₩28,846 | +1.41% | 10.7만 |
|---|
| 2026.07.08 | ₩27,338 | ₩28,966 | ₩26,363 | ₩27,978 | +2.34% | 10.8만 |
|---|
| 2026.07.07 | ₩31,008 | ₩31,195 | ₩26,390 | ₩27,978 | -9.77% | 22.4만 |
|---|
| 2026.07.06 | ₩32,450 | ₩34,959 | ₩31,889 | ₩32,578 | +0.39% | 8.6만 |
|---|
| 2026.07.02 | ₩34,946 | ₩38,577 | ₩31,048 | ₩31,903 | -8.71% | 12.5만 |
|---|
| 2026.07.01 | ₩36,094 | ₩38,857 | ₩34,853 | ₩34,853 | -3.44% | 9.3만 |
|---|
| 2026.06.30 | ₩36,241 | ₩39,097 | ₩35,680 | ₩37,334 | +3.02% | 12만 |
|---|
| 2026.06.29 | ₩34,225 | ₩38,323 | ₩33,024 | ₩37,963 | +10.92% | 16.3만 |
|---|
| 2026.06.26 | ₩31,609 | ₩34,906 | ₩30,835 | ₩32,997 | +4.39% | 13.2만 |
|---|
| 2026.06.25 | ₩38,710 | ₩39,778 | ₩32,398 | ₩32,877 | -15.07% | 30.2만 |
|---|
| 2026.06.24 | ₩42,902 | ₩42,902 | ₩35,507 | ₩37,055 | -13.63% | 55.5만 |
|---|
| 2026.06.23 | ₩42,608 | ₩49,523 | ₩40,886 | ₩44,135 | +3.58% | 48.1만 |
|---|
| 2026.06.22 | ₩42,448 | ₩48,748 | ₩41,867 | ₩44,024 | +3.71% | 32.8만 |
|---|
| 2026.06.18 | ₩40,960 | ₩43,983 | ₩37,376 | ₩43,887 | +7.15% | 26.6만 |
|---|
| 2026.06.17 | ₩42,782 | ₩43,369 | ₩38,710 | ₩39,044 | -8.74% | 23.3만 |
|---|
| 2026.06.16 | ₩48,054 | ₩48,938 | ₩40,932 | ₩41,264 | -14.13% | 42.3만 |
|---|
| 2026.06.15 | ₩48,054 | ₩53,060 | ₩47,614 | ₩50,259 | +4.59% | 34.7만 |
|---|
| 2026.06.12 | ₩42,595 | ₩45,972 | ₩40,179 | ₩42,158 | -1.02% | 24.2만 |
|---|
| 2026.06.11 | ₩39,298 | ₩43,890 | ₩37,600 | ₩42,372 | +7.82% | 36.2만 |
|---|
| 2026.06.10 | ₩40,059 | ₩44,290 | ₩38,403 | ₩39,514 | -1.36% | 14.7만 |
|---|
| 2026.06.09 | ₩49,082 | ₩51,431 | ₩35,016 | ₩39,538 | -19.45% | 32.9만 |
|---|
| 2026.06.08 | ₩46,239 | ₩51,698 | ₩43,396 | ₩48,864 | +5.68% | 21.6만 |
|---|
| 2026.06.05 | ₩53,741 | ₩53,741 | ₩40,873 | ₩42,568 | -20.79% | 36.4만 |
|---|
| 2026.06.04 | ₩57,158 | ₩61,736 | ₩54,195 | ₩58,066 | +1.59% | 17.4만 |
|---|
| 2026.06.03 | ₩68,023 | ₩72,522 | ₩58,333 | ₩59,360 | -12.74% | 35.2만 |
|---|
| 2026.06.02 | ₩67,276 | ₩73,789 | ₩65,354 | ₩69,892 | +3.89% | 22만 |
|---|
| 2026.06.01 | ₩63,912 | ₩72,522 | ₩58,893 | ₩66,742 | +4.43% | 29만 |
|---|
| 2026.05.29 | ₩67,062 | ₩67,970 | ₩60,068 | ₩67,703 | +0.96% | 26.4만 |
|---|
| 2026.05.28 | ₩58,599 | ₩70,840 | ₩58,599 | ₩68,798 | +17.40% | 41.4만 |
|---|
| 2026.05.27 | ₩58,493 | ₩62,911 | ₩52,993 | ₩59,534 | +1.78% | 26.7만 |
|---|
| 2026.05.26 | ₩65,340 | ₩66,729 | ₩55,169 | ₩60,281 | -7.74% | 65.3만 |
|---|
| 2026.05.22 | ₩54,728 | ₩72,825 | ₩54,381 | ₩65,794 | +20.22% | 109.9만 |
|---|
| 2026.05.21 | ₩42,448 | ₩52,860 | ₩42,007 | ₩52,860 | +24.53% | 81.5만 |
|---|
| 2026.05.20 | ₩32,864 | ₩36,174 | ₩31,903 | ₩35,814 | +8.98% | 11.8만 |
|---|
| 2026.05.19 | ₩32,837 | ₩34,666 | ₩30,034 | ₩32,023 | -2.48% | 15.6만 |
|---|
| 2026.05.18 | ₩39,952 | ₩39,952 | ₩32,090 | ₩34,519 | -13.60% | 23.7만 |
|---|
| 2026.05.15 | ₩44,050 | ₩44,050 | ₩39,338 | ₩39,698 | -9.88% | 23만 |
|---|
| 2026.05.14 | ₩43,022 | ₩50,590 | ₩41,607 | ₩48,419 | +12.54% | 19.2만 |
|---|
| 2026.05.13 | ₩47,854 | ₩48,068 | ₩42,314 | ₩44,554 | -6.90% | 16.8만 |
|---|
| 2026.05.12 | ₩52,072 | ₩58,720 | ₩43,075 | ₩48,018 | -7.79% | 42.2만 |
|---|
| 2026.05.11 | ₩39,685 | ₩49,589 | ₩38,710 | ₩47,707 | +20.22% | 24만 |
|---|
| 2026.05.08 | ₩40,886 | ₩41,126 | ₩36,708 | ₩40,858 | -0.07% | 26.8만 |
|---|
| 2026.05.07 | ₩43,222 | ₩45,144 | ₩37,469 | ₩38,921 | -9.95% | 19.2만 |
|---|
| 2026.05.06 | ₩41,220 | ₩47,574 | ₩39,778 | ₩47,107 | +14.28% | 31.1만 |
|---|
| 2026.05.05 | ₩38,617 | ₩39,645 | ₩35,013 | ₩39,044 | +1.11% | 10.5만 |
|---|
| 2026.05.04 | ₩36,174 | ₩40,552 | ₩35,448 | ₩37,162 | +2.73% | 17.4만 |
|---|
| 2026.05.01 | ₩35,040 | ₩36,281 | ₩33,051 | ₩35,961 | +2.63% | 10.4만 |
|---|
| 2026.04.30 | ₩30,061 | ₩35,373 | ₩29,767 | ₩35,000 | +16.43% | 13.2만 |
|---|
| 2026.04.29 | ₩30,034 | ₩30,074 | ₩26,830 | ₩29,714 | -1.07% | 10.7만 |
|---|
| 2026.04.28 | ₩31,249 | ₩32,036 | ₩29,994 | ₩31,088 | -0.51% | 5.2만 |
|---|
| 2026.04.27 | ₩31,249 | ₩33,531 | ₩30,141 | ₩33,311 | +6.60% | 10.1만 |
|---|
| 2026.04.24 | ₩34,946 | ₩34,946 | ₩29,820 | ₩31,876 | -8.79% | 17.6만 |
|---|
| 2026.04.23 | ₩38,710 | ₩40,486 | ₩31,916 | ₩33,545 | -13.34% | 20.7만 |
|---|
| 2026.04.22 | ₩39,565 | ₩42,982 | ₩38,911 | ₩40,272 | +1.79% | 10.2만 |
|---|
| 2026.04.21 | ₩43,703 | ₩43,703 | ₩38,043 | ₩38,110 | -12.80% | 11.6만 |
|---|
| 2026.04.20 | ₩39,364 | ₩43,422 | ₩38,530 | ₩42,702 | +8.48% | 16.9만 |
|---|
| 2026.04.17 | ₩41,080 | ₩42,688 | ₩39,164 | ₩41,380 | +0.73% | 36.5만 |
|---|
| 2026.04.16 | ₩41,447 | ₩41,982 | ₩34,973 | ₩40,179 | -3.06% | 50만 |
|---|
| 2026.04.15 | ₩32,330 | ₩39,431 | ₩30,595 | ₩38,577 | +19.32% | 59.2만 |
|---|
| 2026.04.14 | ₩24,281 | ₩28,993 | ₩23,780 | ₩28,058 | +15.56% | 29만 |
|---|
| 2026.04.13 | ₩19,595 | ₩21,891 | ₩19,262 | ₩21,851 | +11.51% | 8.9만 |
|---|
| 2026.04.10 | ₩20,290 | ₩21,718 | ₩19,983 | ₩20,637 | +1.71% | 10만 |
|---|
| 2026.04.09 | ₩20,036 | ₩20,850 | ₩19,062 | ₩19,474 | -2.80% | 5.7만 |
|---|
| 2026.04.08 | ₩22,692 | ₩22,959 | ₩19,892 | ₩20,530 | -9.53% | 15.3만 |
|---|
| 2026.04.07 | ₩19,502 | ₩19,502 | ₩17,867 | ₩19,111 | -2.01% | 4.2만 |
|---|
| 2026.04.06 | ₩20,343 | ₩21,371 | ₩19,369 | ₩19,996 | -1.71% | 6만 |
|---|
| 2026.04.02 | ₩16,859 | ₩20,383 | ₩16,859 | ₩20,383 | +20.90% | 9.7만 |
|---|
| 2026.04.01 | ₩21,251 | ₩21,531 | ₩18,501 | ₩18,688 | -12.06% | 10.8만 |
|---|
| 2026.03.31 | ₩18,461 | ₩20,450 | ₩17,660 | ₩20,103 | +8.89% | 9.5만 |
|---|
| 2026.03.30 | ₩19,315 | ₩19,315 | ₩16,258 | ₩17,086 | -11.54% | 12.9만 |
|---|
| 2026.03.27 | ₩21,171 | ₩21,491 | ₩18,701 | ₩18,757 | -11.40% | 14만 |
|---|
| 2026.03.26 | ₩23,466 | ₩23,859 | ₩21,664 | ₩21,985 | -6.31% | 5.4만 |
|---|
| 2026.03.25 | ₩26,190 | ₩27,351 | ₩23,867 | ₩24,695 | -5.71% | 6.4만 |
|---|
| 2026.03.24 | ₩24,801 | ₩26,430 | ₩23,894 | ₩25,482 | +2.74% | 4.8만 |
|---|
| 2026.03.23 | ₩24,027 | ₩26,195 | ₩23,867 | ₩26,059 | +8.46% | 4.4만 |
|---|
| 2026.03.20 | ₩24,508 | ₩24,708 | ₩22,425 | ₩23,454 | -4.30% | 5.4만 |
|---|
| 2026.03.19 | ₩24,428 | ₩25,629 | ₩22,866 | ₩24,988 | +2.30% | 16만 |
|---|
| 2026.03.18 | ₩26,770 | ₩27,711 | ₩25,629 | ₩25,869 | -3.37% | 15.8만 |
|---|
| 2026.03.17 | ₩27,471 | ₩28,392 | ₩26,798 | ₩28,072 | +2.19% | 4.6만 |
|---|
| 2026.03.16 | ₩28,312 | ₩29,834 | ₩26,109 | ₩27,671 | -2.26% | 8만 |
|---|
| 2026.03.13 | ₩28,592 | ₩30,434 | ₩27,071 | ₩27,511 | -3.78% | 8.9만 |
|---|
| 2026.03.12 | ₩29,401 | ₩29,834 | ₩27,431 | ₩27,831 | -5.34% | 11.4만 |
|---|
| 2026.03.11 | ₩31,155 | ₩32,196 | ₩29,233 | ₩30,394 | -2.44% | 3.7만 |
|---|
| 2026.03.10 | ₩31,716 | ₩33,558 | ₩30,635 | ₩30,875 | -2.65% | 5.8만 |
|---|
| 2026.03.09 | ₩29,473 | ₩32,212 | ₩27,952 | ₩32,116 | +8.97% | 10.4만 |
|---|
| 2026.03.06 | ₩30,314 | ₩33,638 | ₩29,994 | ₩31,075 | +2.51% | 7.4만 |
|---|
| 2026.03.05 | ₩32,517 | ₩32,517 | ₩28,232 | ₩31,676 | -2.59% | 21.2만 |
|---|
| 2026.03.04 | ₩32,997 | ₩34,187 | ₩31,716 | ₩33,878 | +2.67% | 5.4만 |
|---|
| 2026.03.03 | ₩31,956 | ₩33,718 | ₩29,593 | ₩31,435 | -1.63% | 7.7만 |
|---|
| 2026.03.02 | ₩31,235 | ₩35,200 | ₩31,235 | ₩35,000 | +12.05% | 4만 |
|---|
| 2026.02.27 | ₩36,962 | ₩37,442 | ₩31,235 | ₩34,399 | -6.93% | 14.2만 |
|---|
| 2026.02.26 | ₩39,044 | ₩41,447 | ₩38,243 | ₩39,965 | +2.36% | 18.3만 |
|---|
| 2026.02.25 | ₩31,235 | ₩34,759 | ₩30,474 | ₩34,199 | +9.49% | 10.2만 |
|---|
| 2026.02.24 | ₩28,552 | ₩30,835 | ₩27,831 | ₩30,354 | +6.31% | 4.6만 |
|---|
| 2026.02.23 | ₩27,912 | ₩29,393 | ₩27,271 | ₩28,432 | +1.87% | 6.7만 |
|---|
| 2026.02.20 | ₩31,075 | ₩32,276 | ₩28,352 | ₩29,273 | -5.80% | 11.1만 |
|---|
| 2026.02.19 | ₩30,554 | ₩32,477 | ₩29,353 | ₩32,397 | +6.03% | 4.3만 |
|---|
| 2026.02.18 | ₩29,914 | ₩33,638 | ₩28,752 | ₩31,596 | +5.62% | 8.6만 |
|---|
| 2026.02.17 | ₩30,875 | ₩32,156 | ₩28,472 | ₩30,234 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩30,875 | ₩33,438 | ₩28,672 | ₩32,997 | +6.87% | 10만 |
|---|
| 2026.02.12 | ₩33,117 | ₩33,117 | ₩28,552 | ₩29,593 | -10.64% | 7.8만 |
|---|
| 2026.02.11 | ₩38,924 | ₩38,924 | ₩30,995 | ₩33,838 | -13.07% | 9만 |
|---|
| 2026.02.10 | ₩37,723 | ₩40,466 | ₩36,121 | ₩36,561 | -3.08% | 6.2만 |
|---|
| 2026.02.09 | ₩37,362 | ₩39,609 | ₩35,040 | ₩39,124 | +4.72% | 7.1만 |
|---|
| 2026.02.06 | ₩30,394 | ₩39,404 | ₩30,234 | ₩38,443 | +26.48% | 14.9만 |
|---|
| 2026.02.05 | ₩35,160 | ₩36,521 | ₩27,391 | ₩28,152 | -19.93% | 15.3만 |
|---|
| 2026.02.04 | ₩43,209 | ₩43,681 | ₩34,399 | ₩38,844 | -10.10% | 15.9만 |
|---|
| 2026.02.03 | ₩44,570 | ₩45,083 | ₩39,845 | ₩44,570 | 0.00% | 7.5만 |
|---|
| 2026.02.02 | ₩45,251 | ₩45,251 | ₩40,045 | ₩42,528 | -6.02% | 10.2만 |
|---|
| 2026.01.30 | ₩51,859 | ₩52,499 | ₩41,887 | ₩44,410 | -14.36% | 22.6만 |
|---|
| 2026.01.29 | ₩61,910 | ₩61,910 | ₩50,857 | ₩53,240 | -14.00% | 18.7만 |
|---|
| 2026.01.28 | ₩63,872 | ₩65,654 | ₩61,289 | ₩63,111 | -1.19% | 11.8만 |
|---|
| 2026.01.27 | ₩62,270 | ₩64,673 | ₩58,106 | ₩63,392 | +1.80% | 10.8만 |
|---|
| 2026.01.26 | ₩69,599 | ₩71,080 | ₩57,705 | ₩58,987 | -15.25% | 34.2만 |
|---|
| 2026.01.23 | ₩76,206 | ₩76,206 | ₩66,075 | ₩68,557 | -10.04% | 10.4만 |
|---|
| 2026.01.22 | ₩73,643 | ₩79,237 | ₩72,161 | ₩76,446 | +3.81% | 7.8만 |
|---|
| 2026.01.21 | ₩80,010 | ₩84,095 | ₩62,911 | ₩70,800 | -11.51% | 28.9만 |
|---|
| 2026.01.20 | ₩76,967 | ₩87,439 | ₩72,081 | ₩77,648 | +0.88% | 21.9만 |
|---|
| 2026.01.16 | ₩80,331 | ₩88,500 | ₩76,246 | ₩83,342 | +3.75% | 11.3만 |
|---|
| 2026.01.15 | ₩87,899 | ₩90,502 | ₩77,167 | ₩78,128 | -11.12% | 10만 |
|---|
| 2026.01.14 | ₩76,086 | ₩85,352 | ₩73,203 | ₩85,176 | +11.95% | 8.2만 |
|---|
| 2026.01.13 | ₩83,895 | ₩86,097 | ₩74,340 | ₩77,548 | -7.57% | 7.4만 |
|---|
| 2026.01.12 | ₩76,366 | ₩82,373 | ₩73,163 | ₩82,373 | +7.87% | 9만 |
|---|
| 2026.01.09 | ₩84,656 | ₩90,502 | ₩77,608 | ₩77,608 | -8.33% | 7.2만 |
|---|
| 2026.01.08 | ₩79,450 | ₩87,643 | ₩77,888 | ₩81,596 | +2.70% | 5.9만 |
|---|
| 2026.01.07 | ₩84,375 | ₩89,301 | ₩80,411 | ₩81,612 | -3.27% | 12.6만 |
|---|
| 2026.01.06 | ₩81,092 | ₩85,505 | ₩75,405 | ₩85,216 | +5.09% | 11만 |
|---|
| 2026.01.05 | ₩74,084 | ₩85,897 | ₩72,001 | ₩81,852 | +10.49% | 13.2만 |
|---|
| 2026.01.02 | ₩67,316 | ₩72,962 | ₩61,670 | ₩72,041 | +7.02% | 18.2만 |
|---|
| 2025.12.31 | ₩66,115 | ₩67,841 | ₩63,299 | ₩64,313 | -2.73% | 7.2만 |
|---|
| 2025.12.30 | ₩67,356 | ₩69,919 | ₩64,313 | ₩65,474 | -2.79% | 6.5만 |
|---|
| 2025.12.29 | ₩63,311 | ₩67,736 | ₩62,471 | ₩65,594 | +3.61% | 10.7만 |
|---|
| 2025.12.26 | ₩76,887 | ₩76,887 | ₩65,194 | ₩65,654 | -14.61% | 14.8만 |
|---|
| 2025.12.24 | ₩84,495 | ₩84,495 | ₩74,684 | ₩77,648 | -8.10% | 8.8만 |
|---|
| 2025.12.23 | ₩89,982 | ₩95,272 | ₩81,852 | ₩83,895 | -6.76% | 9.8만 |
|---|
| 2025.12.22 | ₩77,928 | ₩98,383 | ₩77,868 | ₩95,668 | +22.76% | 13.2만 |
|---|
| 2025.12.19 | ₩68,878 | ₩76,058 | ₩68,878 | ₩74,204 | +7.73% | 5.2만 |
|---|
| 2025.12.18 | ₩70,800 | ₩72,790 | ₩65,033 | ₩67,116 | -5.20% | 5.9만 |
|---|
| 2025.12.17 | ₩77,528 | ₩82,173 | ₩64,273 | ₩64,633 | -16.63% | 7.9만 |
|---|
| 2025.12.16 | ₩69,478 | ₩75,834 | ₩69,218 | ₩75,125 | +8.13% | 5.7만 |
|---|
| 2025.12.15 | ₩85,617 | ₩85,617 | ₩68,477 | ₩68,878 | -19.55% | 12.5만 |
|---|
| 2025.12.12 | ₩91,704 | ₩93,846 | ₩80,090 | ₩84,215 | -8.17% | 6.1만 |
|---|
| 2025.12.11 | ₩89,181 | ₩94,767 | ₩80,731 | ₩94,266 | +5.70% | 5만 |
|---|
| 2025.12.10 | ₩98,952 | ₩98,952 | ₩87,899 | ₩89,221 | -9.83% | 6만 |
|---|
| 2025.12.09 | ₩96,589 | ₩102,115 | ₩92,865 | ₩100,253 | +3.79% | 3.5만 |
|---|
| 2025.12.08 | ₩100,073 | ₩104,118 | ₩90,102 | ₩99,993 | -0.08% | 6.6만 |
|---|
| 2025.12.05 | ₩104,118 | ₩105,079 | ₩90,430 | ₩95,348 | -8.42% | 9.6만 |
|---|
| 2025.12.04 | ₩82,013 | ₩107,161 | ₩81,292 | ₩106,208 | +29.50% | 12.5만 |
|---|
| 2025.12.03 | ₩72,922 | ₩85,056 | ₩70,079 | ₩83,775 | +14.88% | 7.1만 |
|---|
| 2025.12.02 | ₩70,440 | ₩77,007 | ₩70,039 | ₩72,001 | +2.22% | 4.6만 |
|---|
| 2025.12.01 | ₩75,766 | ₩75,766 | ₩69,146 | ₩70,279 | -7.24% | 6.4만 |
|---|
| 2025.11.28 | ₩78,208 | ₩81,748 | ₩76,086 | ₩79,570 | +1.74% | 3.6만 |
|---|
| 2025.11.26 | ₩78,969 | ₩80,811 | ₩73,407 | ₩76,326 | -3.35% | 4.6만 |
|---|
| 2025.11.25 | ₩75,806 | ₩80,451 | ₩69,579 | ₩77,768 | +2.59% | 7.9만 |
|---|
| 2025.11.24 | ₩65,073 | ₩80,086 | ₩64,152 | ₩79,289 | +21.85% | 11만 |
|---|
| 2025.11.21 | ₩64,072 | ₩64,072 | ₩52,259 | ₩62,791 | -2.00% | 12.6만 |
|---|
| 2025.11.20 | ₩87,739 | ₩89,481 | ₩61,389 | ₩62,190 | -29.12% | 13.7만 |
|---|
| 2025.11.19 | ₩86,057 | ₩92,637 | ₩80,491 | ₩81,985 | -4.73% | 5.1만 |
|---|
| 2025.11.18 | ₩77,648 | ₩88,139 | ₩77,007 | ₩85,553 | +10.18% | 5.2만 |
|---|
| 2025.11.17 | ₩82,813 | ₩86,161 | ₩76,246 | ₩80,291 | -3.05% | 7.7만 |
|---|
| 2025.11.14 | ₩64,433 | ₩84,567 | ₩64,433 | ₩78,809 | +22.31% | 11.9만 |
|---|
| 2025.11.13 | ₩87,218 | ₩89,661 | ₩71,641 | ₩73,963 | -15.20% | 13.6만 |
|---|
| 2025.11.12 | ₩113,248 | ₩114,701 | ₩93,065 | ₩95,027 | -16.09% | 9.5만 |
|---|
| 2025.11.11 | ₩114,329 | ₩118,694 | ₩109,644 | ₩113,248 | -0.95% | 3.9만 |
|---|
| 2025.11.10 | ₩133,310 | ₩135,793 | ₩118,734 | ₩120,981 | -9.25% | 6.9만 |
|---|
| 2025.11.07 | ₩114,930 | ₩128,585 | ₩101,314 | ₩128,585 | +11.88% | 7.4만 |
|---|
| 2025.11.06 | ₩142,361 | ₩142,361 | ₩124,180 | ₩125,938 | -11.54% | 5.4만 |
|---|
| 2025.11.05 | ₩136,154 | ₩144,647 | ₩126,423 | ₩139,638 | +2.56% | 5.8만 |
|---|
| 2025.11.04 | ₩144,203 | ₩153,693 | ₩128,145 | ₩129,626 | -10.11% | 7.9만 |
|---|
| 2025.11.03 | ₩198,224 | ₩199,065 | ₩156,617 | ₩162,183 | -18.18% | 7.9만 |
|---|
| 2025.10.31 | ₩180,123 | ₩199,425 | ₩178,201 | ₩198,224 | +10.05% | 6.3만 |
|---|
| 2025.10.30 | ₩162,543 | ₩181,325 | ₩155,055 | ₩179,042 | +10.15% | 5.7만 |
|---|
| 2025.10.29 | ₩159,740 | ₩176,159 | ₩153,293 | ₩171,954 | +7.65% | 9.8만 |
|---|
| 2025.10.28 | ₩183,447 | ₩193,579 | ₩152,572 | ₩155,856 | -15.04% | 13.5만 |
|---|
| 2025.10.27 | ₩178,962 | ₩198,224 | ₩174,197 | ₩181,605 | +1.48% | 13.6만 |
|---|
| 2025.10.24 | ₩183,928 | ₩197,543 | ₩166,716 | ₩167,829 | -8.75% | 13만 |
|---|
| 2025.10.23 | ₩177,200 | ₩182,786 | ₩153,333 | ₩166,188 | -6.21% | 21.3만 |
|---|
| 2025.10.22 | ₩160,021 | ₩166,228 | ₩124,861 | ₩139,237 | -12.99% | 14.1만 |
|---|
| 2025.10.21 | ₩190,655 | ₩192,958 | ₩164,185 | ₩171,794 | -9.89% | 8.1만 |
|---|
| 2025.10.20 | ₩241,352 | ₩241,352 | ₩187,792 | ₩192,858 | -20.09% | 8.1만 |
|---|
| 2025.10.17 | ₩229,059 | ₩236,078 | ₩206,273 | ₩225,054 | -1.75% | 9만 |
|---|
| 2025.10.16 | ₩311,151 | ₩314,427 | ₩238,669 | ₩244,236 | -21.51% | 12.2만 |
|---|
| 2025.10.15 | ₩358,565 | ₩358,845 | ₩277,914 | ₩317,719 | -11.39% | 9.3만 |
|---|
| 2025.10.14 | ₩312,272 | ₩355,401 | ₩274,790 | ₩324,258 | +3.84% | 8.4만 |
|---|
| 2025.10.13 | ₩252,245 | ₩320,442 | ₩241,288 | ₩317,078 | +25.70% | 9.2만 |
|---|
| 2025.10.10 | ₩278,194 | ₩280,316 | ₩228,918 | ₩229,579 | -17.48% | 9.6만 |
|---|