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 | ₩14,191 | ₩14,191 | ₩12,979 | ₩13,270 | -6.49% | 27.2만 |
| 2026.10.08 | ₩15,019 | ₩15,132 | ₩13,036 | ₩13,604 | -9.42% | 93만 |
| 2026.10.07 | ₩15,887 | ₩15,955 | ₩15,006 | ₩15,406 | -3.03% | 36만 |
| 2026.10.06 | ₩16,701 | ₩17,622 | ₩16,688 | ₩16,741 | +0.24% | 18.3만 |
| 2026.10.05 | ₩16,714 | ₩16,754 | ₩15,887 | ₩16,487 | -1.36% | 28.8만 |
| 2026.10.02 | ₩18,143 | ₩18,143 | ₩16,688 | ₩16,780 | -7.51% | 16.4만 |
| 2026.10.01 | ₩17,328 | ₩17,702 | ₩16,768 | ₩17,035 | -1.69% | 9.6만 |
| 2026.09.30 | ₩17,689 | ₩18,830 | ₩17,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,382 |
| -1.74% |
| 12.3만 |
| 2026.09.29 | ₩18,169 | ₩18,490 | ₩17,328 | ₩17,542 | -3.45% | 12만 |
|---|
| 2026.09.28 | ₩18,116 | ₩19,291 | ₩17,702 | ₩17,702 | -2.28% | 13.8만 |
|---|
| 2026.09.25 | ₩18,690 | ₩19,691 | ₩18,230 | ₩18,650 | -0.21% | 15만 |
|---|
| 2026.09.24 | ₩17,208 | ₩18,824 | ₩16,901 | ₩18,477 | +7.37% | 17.5만 |
|---|
| 2026.09.23 | ₩20,933 | ₩20,933 | ₩17,635 | ₩17,809 | -14.92% | 50.9만 |
|---|
| 2026.09.22 | ₩18,076 | ₩18,342 | ₩17,702 | ₩18,183 | +0.59% | 30.7만 |
|---|
| 2026.09.21 | ₩18,049 | ₩18,690 | ₩17,622 | ₩18,463 | +2.29% | 16.8만 |
|---|
| 2026.09.18 | ₩17,809 | ₩18,089 | ₩16,106 | ₩16,848 | -5.40% | 18.2만 |
|---|
| 2026.09.17 | ₩16,714 | ₩18,250 | ₩16,714 | ₩17,595 | +5.27% | 31.2만 |
|---|
| 2026.09.16 | ₩15,273 | ₩16,314 | ₩15,192 | ₩15,928 | +4.29% | 35.4만 |
|---|
| 2026.09.15 | ₩15,419 | ₩16,007 | ₩15,086 | ₩15,566 | +0.95% | 40.6만 |
|---|
| 2026.09.14 | ₩15,740 | ₩16,541 | ₩15,286 | ₩15,753 | +0.08% | 33.1만 |
|---|
| 2026.09.11 | ₩17,021 | ₩17,555 | ₩16,554 | ₩16,928 | -0.55% | 26.8만 |
|---|
| 2026.09.10 | ₩17,275 | ₩17,760 | ₩16,754 | ₩16,834 | -2.55% | 16.7만 |
|---|
| 2026.09.09 | ₩18,583 | ₩18,930 | ₩17,642 | ₩17,796 | -4.24% | 26.9만 |
|---|
| 2026.09.08 | ₩19,625 | ₩20,771 | ₩18,730 | ₩19,131 | -2.52% | 44.5만 |
|---|
| 2026.09.04 | ₩17,742 | ₩18,156 | ₩17,595 | ₩18,103 | +2.03% | 15.9만 |
|---|
| 2026.09.03 | ₩18,036 | ₩18,355 | ₩17,422 | ₩17,929 | -0.59% | 21.3만 |
|---|
| 2026.09.02 | ₩17,435 | ₩18,156 | ₩17,222 | ₩17,809 | +2.14% | 15.7만 |
|---|
| 2026.09.01 | ₩18,156 | ₩18,944 | ₩17,676 | ₩18,009 | -0.81% | 26.8만 |
|---|
| 2026.08.31 | ₩18,970 | ₩20,025 | ₩18,824 | ₩19,438 | +2.46% | 14.3만 |
|---|
| 2026.08.28 | ₩21,053 | ₩21,093 | ₩18,744 | ₩19,278 | -8.43% | 30.6만 |
|---|
| 2026.08.27 | ₩21,400 | ₩22,361 | ₩20,813 | ₩21,747 | +1.62% | 13.6만 |
|---|
| 2026.08.26 | ₩21,908 | ₩22,335 | ₩20,292 | ₩20,452 | -6.64% | 21.7만 |
|---|
| 2026.08.25 | ₩22,522 | ₩23,389 | ₩21,600 | ₩22,922 | +1.78% | 14.7만 |
|---|
| 2026.08.24 | ₩24,497 | ₩24,504 | ₩21,494 | ₩21,560 | -11.99% | 22.1만 |
|---|
| 2026.08.21 | ₩22,602 | ₩26,033 | ₩22,602 | ₩25,913 | +14.65% | 28.6만 |
|---|
| 2026.08.20 | ₩23,443 | ₩23,590 | ₩20,920 | ₩21,774 | -7.12% | 22.4만 |
|---|
| 2026.08.19 | ₩23,923 | ₩24,871 | ₩22,548 | ₩23,563 | -1.51% | 16.7만 |
|---|
| 2026.08.18 | ₩24,698 | ₩27,366 | ₩24,404 | ₩24,524 | -0.70% | 17.2만 |
|---|
| 2026.08.17 | ₩27,648 | ₩28,589 | ₩26,260 | ₩27,715 | +0.24% | 11.4만 |
|---|
| 2026.08.14 | ₩26,300 | ₩28,669 | ₩26,300 | ₩28,075 | +6.75% | 10.1만 |
|---|
| 2026.08.13 | ₩26,687 | ₩29,637 | ₩26,513 | ₩26,994 | +1.15% | 19.3만 |
|---|
| 2026.08.12 | ₩27,368 | ₩27,661 | ₩25,152 | ₩26,847 | -1.90% | 16.1만 |
|---|
| 2026.08.11 | ₩25,792 | ₩26,406 | ₩24,624 | ₩26,073 | +1.09% | 11만 |
|---|
| 2026.08.10 | ₩26,086 | ₩26,860 | ₩25,019 | ₩25,285 | -3.07% | 11.7만 |
|---|
| 2026.08.07 | ₩24,030 | ₩26,754 | ₩23,580 | ₩26,727 | +11.22% | 21.8만 |
|---|
| 2026.08.06 | ₩22,668 | ₩25,098 | ₩22,321 | ₩23,336 | +2.94% | 24.1만 |
|---|
| 2026.08.05 | ₩26,233 | ₩26,607 | ₩24,564 | ₩24,644 | -6.06% | 20.7만 |
|---|
| 2026.08.04 | ₩24,764 | ₩27,123 | ₩24,324 | ₩26,580 | +7.33% | 55.1만 |
|---|
| 2026.08.03 | ₩19,625 | ₩23,603 | ₩19,625 | ₩22,935 | +16.87% | 32만 |
|---|
| 2026.07.31 | ₩20,546 | ₩21,360 | ₩19,284 | ₩19,972 | -2.79% | 15.4만 |
|---|
| 2026.07.30 | ₩16,915 | ₩19,638 | ₩16,888 | ₩19,495 | +15.26% | 17.9만 |
|---|
| 2026.07.29 | ₩18,250 | ₩18,423 | ₩15,793 | ₩16,047 | -12.07% | 60.9만 |
|---|
| 2026.07.28 | ₩19,358 | ₩19,638 | ₩17,142 | ₩18,650 | -3.66% | 17.8만 |
|---|
| 2026.07.27 | ₩19,771 | ₩21,974 | ₩19,491 | ₩21,160 | +7.02% | 24만 |
|---|
| 2026.07.24 | ₩18,837 | ₩19,064 | ₩17,222 | ₩17,315 | -8.08% | 10.6만 |
|---|
| 2026.07.23 | ₩19,037 | ₩20,559 | ₩18,463 | ₩19,184 | +0.77% | 9.9만 |
|---|
| 2026.07.22 | ₩20,359 | ₩20,799 | ₩19,504 | ₩19,758 | -2.95% | 9.3만 |
|---|
| 2026.07.21 | ₩19,651 | ₩20,986 | ₩19,358 | ₩20,679 | +5.23% | 10.6만 |
|---|
| 2026.07.20 | ₩19,318 | ₩20,025 | ₩18,383 | ₩18,797 | -2.70% | 6.6만 |
|---|
| 2026.07.17 | ₩18,089 | ₩19,878 | ₩16,915 | ₩18,703 | +3.39% | 23만 |
|---|
| 2026.07.16 | ₩20,492 | ₩20,653 | ₩18,250 | ₩18,503 | -9.71% | 37.5만 |
|---|
| 2026.07.15 | ₩23,843 | ₩24,270 | ₩20,559 | ₩21,420 | -10.16% | 16.5만 |
|---|
| 2026.07.14 | ₩23,590 | ₩23,857 | ₩22,508 | ₩23,323 | -1.13% | 10.1만 |
|---|
| 2026.07.13 | ₩25,419 | ₩25,419 | ₩21,694 | ₩22,401 | -11.87% | 20.5만 |
|---|
| 2026.07.10 | ₩29,103 | ₩29,203 | ₩26,090 | ₩26,420 | -9.22% | 10.9만 |
|---|
| 2026.07.09 | ₩28,449 | ₩29,797 | ₩27,524 | ₩28,850 | +1.41% | 10.7만 |
|---|
| 2026.07.08 | ₩27,341 | ₩28,970 | ₩26,366 | ₩27,982 | +2.34% | 10.8만 |
|---|
| 2026.07.07 | ₩31,012 | ₩31,199 | ₩26,393 | ₩27,982 | -9.77% | 22.4만 |
|---|
| 2026.07.06 | ₩32,454 | ₩34,964 | ₩31,893 | ₩32,582 | +0.39% | 8.6만 |
|---|
| 2026.07.02 | ₩34,951 | ₩38,582 | ₩31,052 | ₩31,907 | -8.71% | 12.5만 |
|---|
| 2026.07.01 | ₩36,099 | ₩38,862 | ₩34,857 | ₩34,857 | -3.44% | 9.3만 |
|---|
| 2026.06.30 | ₩36,246 | ₩39,102 | ₩35,685 | ₩37,339 | +3.02% | 12만 |
|---|
| 2026.06.29 | ₩34,230 | ₩38,328 | ₩33,028 | ₩37,968 | +10.92% | 16.3만 |
|---|
| 2026.06.26 | ₩31,613 | ₩34,911 | ₩30,839 | ₩33,001 | +4.39% | 13.2만 |
|---|
| 2026.06.25 | ₩38,715 | ₩39,783 | ₩32,402 | ₩32,881 | -15.07% | 30.2만 |
|---|
| 2026.06.24 | ₩42,907 | ₩42,907 | ₩35,511 | ₩37,060 | -13.63% | 55.5만 |
|---|
| 2026.06.23 | ₩42,614 | ₩49,529 | ₩40,891 | ₩44,141 | +3.58% | 48.1만 |
|---|
| 2026.06.22 | ₩42,453 | ₩48,755 | ₩41,873 | ₩44,030 | +3.71% | 32.8만 |
|---|
| 2026.06.18 | ₩40,965 | ₩43,989 | ₩37,380 | ₩43,892 | +7.15% | 26.6만 |
|---|
| 2026.06.17 | ₩42,787 | ₩43,374 | ₩38,715 | ₩39,049 | -8.74% | 23.3만 |
|---|
| 2026.06.16 | ₩48,060 | ₩48,944 | ₩40,937 | ₩41,269 | -14.13% | 42.3만 |
|---|
| 2026.06.15 | ₩48,060 | ₩53,067 | ₩47,620 | ₩50,266 | +4.59% | 34.7만 |
|---|
| 2026.06.12 | ₩42,600 | ₩45,978 | ₩40,184 | ₩42,164 | -1.02% | 24.2만 |
|---|
| 2026.06.11 | ₩39,303 | ₩43,895 | ₩37,605 | ₩42,377 | +7.82% | 36.2만 |
|---|
| 2026.06.10 | ₩40,064 | ₩44,296 | ₩38,408 | ₩39,519 | -1.36% | 14.7만 |
|---|
| 2026.06.09 | ₩49,088 | ₩51,438 | ₩35,020 | ₩39,543 | -19.45% | 32.9만 |
|---|
| 2026.06.08 | ₩46,245 | ₩51,705 | ₩43,401 | ₩48,871 | +5.68% | 21.6만 |
|---|
| 2026.06.05 | ₩53,748 | ₩53,748 | ₩40,878 | ₩42,573 | -20.79% | 36.4만 |
|---|
| 2026.06.04 | ₩57,165 | ₩61,744 | ₩54,201 | ₩58,073 | +1.59% | 17.4만 |
|---|
| 2026.06.03 | ₩68,032 | ₩72,531 | ₩58,340 | ₩59,368 | -12.74% | 35.2만 |
|---|
| 2026.06.02 | ₩67,285 | ₩73,798 | ₩65,362 | ₩69,901 | +3.89% | 22만 |
|---|
| 2026.06.01 | ₩63,920 | ₩72,531 | ₩58,901 | ₩66,751 | +4.43% | 29만 |
|---|
| 2026.05.29 | ₩67,071 | ₩67,979 | ₩60,075 | ₩67,712 | +0.96% | 26.4만 |
|---|
| 2026.05.28 | ₩58,607 | ₩70,849 | ₩58,607 | ₩68,806 | +17.40% | 41.4만 |
|---|
| 2026.05.27 | ₩58,500 | ₩62,919 | ₩53,000 | ₩59,541 | +1.78% | 26.7만 |
|---|
| 2026.05.26 | ₩65,349 | ₩66,737 | ₩55,176 | ₩60,289 | -7.74% | 65.3만 |
|---|
| 2026.05.22 | ₩54,735 | ₩72,834 | ₩54,388 | ₩65,803 | +20.22% | 109.9만 |
|---|
| 2026.05.21 | ₩42,453 | ₩52,866 | ₩42,013 | ₩52,866 | +24.53% | 81.5만 |
|---|
| 2026.05.20 | ₩32,868 | ₩36,179 | ₩31,907 | ₩35,818 | +8.98% | 11.8만 |
|---|
| 2026.05.19 | ₩32,841 | ₩34,670 | ₩30,038 | ₩32,027 | -2.48% | 15.6만 |
|---|
| 2026.05.18 | ₩39,957 | ₩39,957 | ₩32,094 | ₩34,523 | -13.60% | 23.7만 |
|---|
| 2026.05.15 | ₩44,055 | ₩44,055 | ₩39,343 | ₩39,703 | -9.88% | 23만 |
|---|
| 2026.05.14 | ₩43,027 | ₩50,597 | ₩41,612 | ₩48,425 | +12.54% | 19.2만 |
|---|
| 2026.05.13 | ₩47,860 | ₩48,074 | ₩42,320 | ₩44,560 | -6.90% | 16.8만 |
|---|
| 2026.05.12 | ₩52,079 | ₩58,727 | ₩43,081 | ₩48,024 | -7.79% | 42.2만 |
|---|
| 2026.05.11 | ₩39,690 | ₩49,596 | ₩38,715 | ₩47,713 | +20.22% | 24만 |
|---|
| 2026.05.08 | ₩40,891 | ₩41,132 | ₩36,713 | ₩40,863 | -0.07% | 26.8만 |
|---|
| 2026.05.07 | ₩43,228 | ₩45,150 | ₩37,474 | ₩38,926 | -9.95% | 19.2만 |
|---|
| 2026.05.06 | ₩41,225 | ₩47,580 | ₩39,783 | ₩47,113 | +14.28% | 31.1만 |
|---|
| 2026.05.05 | ₩38,622 | ₩39,650 | ₩35,017 | ₩39,049 | +1.11% | 10.5만 |
|---|
| 2026.05.04 | ₩36,179 | ₩40,558 | ₩35,453 | ₩37,167 | +2.73% | 17.4만 |
|---|
| 2026.05.01 | ₩35,044 | ₩36,286 | ₩33,055 | ₩35,965 | +2.63% | 10.4만 |
|---|
| 2026.04.30 | ₩30,064 | ₩35,378 | ₩29,771 | ₩35,004 | +16.43% | 13.2만 |
|---|
| 2026.04.29 | ₩30,038 | ₩30,078 | ₩26,834 | ₩29,717 | -1.07% | 10.7만 |
|---|
| 2026.04.28 | ₩31,253 | ₩32,040 | ₩29,998 | ₩31,092 | -0.51% | 5.2만 |
|---|
| 2026.04.27 | ₩31,253 | ₩33,535 | ₩30,145 | ₩33,315 | +6.60% | 10.1만 |
|---|
| 2026.04.24 | ₩34,951 | ₩34,951 | ₩29,824 | ₩31,880 | -8.79% | 17.6만 |
|---|
| 2026.04.23 | ₩38,715 | ₩40,491 | ₩31,920 | ₩33,549 | -13.34% | 20.7만 |
|---|
| 2026.04.22 | ₩39,570 | ₩42,987 | ₩38,916 | ₩40,277 | +1.79% | 10.2만 |
|---|
| 2026.04.21 | ₩43,708 | ₩43,708 | ₩38,048 | ₩38,115 | -12.80% | 11.6만 |
|---|
| 2026.04.20 | ₩39,369 | ₩43,428 | ₩38,535 | ₩42,707 | +8.48% | 16.9만 |
|---|
| 2026.04.17 | ₩41,085 | ₩42,694 | ₩39,169 | ₩41,385 | +0.73% | 36.5만 |
|---|
| 2026.04.16 | ₩41,452 | ₩41,987 | ₩34,977 | ₩40,184 | -3.06% | 50만 |
|---|
| 2026.04.15 | ₩32,334 | ₩39,436 | ₩30,598 | ₩38,582 | +19.32% | 59.2만 |
|---|
| 2026.04.14 | ₩24,284 | ₩28,996 | ₩23,783 | ₩28,062 | +15.56% | 29만 |
|---|
| 2026.04.13 | ₩19,598 | ₩21,894 | ₩19,264 | ₩21,854 | +11.51% | 8.9만 |
|---|
| 2026.04.10 | ₩20,292 | ₩21,721 | ₩19,985 | ₩20,639 | +1.71% | 10만 |
|---|
| 2026.04.09 | ₩20,039 | ₩20,853 | ₩19,064 | ₩19,476 | -2.80% | 5.7만 |
|---|
| 2026.04.08 | ₩22,695 | ₩22,962 | ₩19,894 | ₩20,532 | -9.53% | 15.3만 |
|---|
| 2026.04.07 | ₩19,504 | ₩19,504 | ₩17,869 | ₩19,113 | -2.01% | 4.2만 |
|---|
| 2026.04.06 | ₩20,346 | ₩21,374 | ₩19,371 | ₩19,998 | -1.71% | 6만 |
|---|
| 2026.04.02 | ₩16,861 | ₩20,386 | ₩16,861 | ₩20,386 | +20.90% | 9.7만 |
|---|
| 2026.04.01 | ₩21,253 | ₩21,534 | ₩18,503 | ₩18,690 | -12.06% | 10.8만 |
|---|
| 2026.03.31 | ₩18,463 | ₩20,452 | ₩17,662 | ₩20,105 | +8.89% | 9.5만 |
|---|
| 2026.03.30 | ₩19,318 | ₩19,318 | ₩16,260 | ₩17,088 | -11.54% | 12.9만 |
|---|
| 2026.03.27 | ₩21,173 | ₩21,494 | ₩18,703 | ₩18,760 | -11.40% | 14만 |
|---|
| 2026.03.26 | ₩23,469 | ₩23,862 | ₩21,667 | ₩21,988 | -6.31% | 5.4만 |
|---|
| 2026.03.25 | ₩26,193 | ₩27,354 | ₩23,870 | ₩24,698 | -5.71% | 6.4만 |
|---|
| 2026.03.24 | ₩24,804 | ₩26,433 | ₩23,897 | ₩25,485 | +2.74% | 4.8만 |
|---|
| 2026.03.23 | ₩24,030 | ₩26,198 | ₩23,870 | ₩26,062 | +8.46% | 4.4만 |
|---|
| 2026.03.20 | ₩24,511 | ₩24,711 | ₩22,428 | ₩23,457 | -4.30% | 5.4만 |
|---|
| 2026.03.19 | ₩24,431 | ₩25,632 | ₩22,869 | ₩24,991 | +2.30% | 16만 |
|---|
| 2026.03.18 | ₩26,774 | ₩27,715 | ₩25,632 | ₩25,872 | -3.37% | 15.8만 |
|---|
| 2026.03.17 | ₩27,475 | ₩28,396 | ₩26,802 | ₩28,075 | +2.19% | 4.6만 |
|---|
| 2026.03.16 | ₩28,316 | ₩29,837 | ₩26,113 | ₩27,675 | -2.26% | 8만 |
|---|
| 2026.03.13 | ₩28,596 | ₩30,438 | ₩27,074 | ₩27,515 | -3.78% | 8.9만 |
|---|
| 2026.03.12 | ₩29,405 | ₩29,837 | ₩27,434 | ₩27,835 | -5.34% | 11.4만 |
|---|
| 2026.03.11 | ₩31,159 | ₩32,200 | ₩29,237 | ₩30,398 | -2.44% | 3.7만 |
|---|
| 2026.03.10 | ₩31,720 | ₩33,562 | ₩30,638 | ₩30,879 | -2.65% | 5.8만 |
|---|
| 2026.03.09 | ₩29,477 | ₩32,216 | ₩27,955 | ₩32,120 | +8.97% | 10.4만 |
|---|
| 2026.03.06 | ₩30,318 | ₩33,642 | ₩29,998 | ₩31,079 | +2.51% | 7.4만 |
|---|
| 2026.03.05 | ₩32,521 | ₩32,521 | ₩28,235 | ₩31,680 | -2.59% | 21.2만 |
|---|
| 2026.03.04 | ₩33,001 | ₩34,191 | ₩31,720 | ₩33,883 | +2.67% | 5.4만 |
|---|
| 2026.03.03 | ₩31,960 | ₩33,722 | ₩29,597 | ₩31,439 | -1.63% | 7.7만 |
|---|
| 2026.03.02 | ₩31,239 | ₩35,204 | ₩31,239 | ₩35,004 | +12.05% | 4만 |
|---|
| 2026.02.27 | ₩36,966 | ₩37,447 | ₩31,239 | ₩34,403 | -6.93% | 14.2만 |
|---|
| 2026.02.26 | ₩39,049 | ₩41,452 | ₩38,248 | ₩39,970 | +2.36% | 18.3만 |
|---|
| 2026.02.25 | ₩31,239 | ₩34,764 | ₩30,478 | ₩34,203 | +9.49% | 10.2만 |
|---|
| 2026.02.24 | ₩28,556 | ₩30,839 | ₩27,835 | ₩30,358 | +6.31% | 4.6만 |
|---|
| 2026.02.23 | ₩27,915 | ₩29,397 | ₩27,274 | ₩28,436 | +1.87% | 6.7만 |
|---|
| 2026.02.20 | ₩31,079 | ₩32,281 | ₩28,356 | ₩29,277 | -5.80% | 11.1만 |
|---|
| 2026.02.19 | ₩30,558 | ₩32,481 | ₩29,357 | ₩32,401 | +6.03% | 4.3만 |
|---|
| 2026.02.18 | ₩29,918 | ₩33,642 | ₩28,756 | ₩31,600 | +5.62% | 8.6만 |
|---|
| 2026.02.17 | ₩30,879 | ₩32,160 | ₩28,476 | ₩30,238 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩30,879 | ₩33,442 | ₩28,676 | ₩33,001 | +6.87% | 10만 |
|---|
| 2026.02.12 | ₩33,122 | ₩33,122 | ₩28,556 | ₩29,597 | -10.64% | 7.8만 |
|---|
| 2026.02.11 | ₩38,929 | ₩38,929 | ₩30,999 | ₩33,843 | -13.07% | 9만 |
|---|
| 2026.02.10 | ₩37,727 | ₩40,471 | ₩36,125 | ₩36,566 | -3.08% | 6.2만 |
|---|
| 2026.02.09 | ₩37,367 | ₩39,614 | ₩35,044 | ₩39,129 | +4.72% | 7.1만 |
|---|
| 2026.02.06 | ₩30,398 | ₩39,409 | ₩30,238 | ₩38,448 | +26.48% | 14.9만 |
|---|
| 2026.02.05 | ₩35,164 | ₩36,526 | ₩27,394 | ₩28,155 | -19.93% | 15.3만 |
|---|
| 2026.02.04 | ₩43,214 | ₩43,687 | ₩34,403 | ₩38,849 | -10.10% | 15.9만 |
|---|
| 2026.02.03 | ₩44,576 | ₩45,089 | ₩39,850 | ₩44,576 | 0.00% | 7.5만 |
|---|
| 2026.02.02 | ₩45,257 | ₩45,257 | ₩40,050 | ₩42,533 | -6.02% | 10.2만 |
|---|
| 2026.01.30 | ₩51,865 | ₩52,506 | ₩41,893 | ₩44,416 | -14.36% | 22.6만 |
|---|
| 2026.01.29 | ₩61,918 | ₩61,918 | ₩50,864 | ₩53,247 | -14.00% | 18.7만 |
|---|
| 2026.01.28 | ₩63,880 | ₩65,662 | ₩61,297 | ₩63,119 | -1.19% | 11.8만 |
|---|
| 2026.01.27 | ₩62,278 | ₩64,681 | ₩58,113 | ₩63,400 | +1.80% | 10.8만 |
|---|
| 2026.01.26 | ₩69,607 | ₩71,089 | ₩57,712 | ₩58,994 | -15.25% | 34.2만 |
|---|
| 2026.01.23 | ₩76,216 | ₩76,216 | ₩66,083 | ₩68,566 | -10.04% | 10.4만 |
|---|
| 2026.01.22 | ₩73,652 | ₩79,248 | ₩72,171 | ₩76,456 | +3.81% | 7.8만 |
|---|
| 2026.01.21 | ₩80,020 | ₩84,106 | ₩62,919 | ₩70,809 | -11.51% | 28.9만 |
|---|
| 2026.01.20 | ₩76,977 | ₩87,450 | ₩72,091 | ₩77,658 | +0.88% | 21.9만 |
|---|
| 2026.01.16 | ₩80,341 | ₩88,511 | ₩76,256 | ₩83,353 | +3.75% | 11.3만 |
|---|
| 2026.01.15 | ₩87,910 | ₩90,514 | ₩77,177 | ₩78,138 | -11.12% | 10만 |
|---|
| 2026.01.14 | ₩76,096 | ₩85,363 | ₩73,212 | ₩85,187 | +11.95% | 8.2만 |
|---|
| 2026.01.13 | ₩83,905 | ₩86,108 | ₩74,349 | ₩77,557 | -7.57% | 7.4만 |
|---|
| 2026.01.12 | ₩76,376 | ₩82,383 | ₩73,172 | ₩82,383 | +7.87% | 9만 |
|---|
| 2026.01.09 | ₩84,666 | ₩90,514 | ₩77,617 | ₩77,617 | -8.33% | 7.2만 |
|---|
| 2026.01.08 | ₩79,460 | ₩87,654 | ₩77,898 | ₩81,606 | +2.70% | 5.9만 |
|---|
| 2026.01.07 | ₩84,386 | ₩89,312 | ₩80,421 | ₩81,623 | -3.27% | 12.6만 |
|---|
| 2026.01.06 | ₩81,102 | ₩85,515 | ₩75,415 | ₩85,227 | +5.09% | 11만 |
|---|
| 2026.01.05 | ₩74,093 | ₩85,908 | ₩72,010 | ₩81,863 | +10.49% | 13.2만 |
|---|
| 2026.01.02 | ₩67,325 | ₩72,972 | ₩61,677 | ₩72,050 | +7.02% | 18.2만 |
|---|
| 2025.12.31 | ₩66,123 | ₩67,849 | ₩63,308 | ₩64,321 | -2.73% | 7.2만 |
|---|
| 2025.12.30 | ₩67,365 | ₩69,928 | ₩64,321 | ₩65,482 | -2.79% | 6.5만 |
|---|
| 2025.12.29 | ₩63,320 | ₩67,745 | ₩62,478 | ₩65,602 | +3.61% | 10.7만 |
|---|
| 2025.12.26 | ₩76,897 | ₩76,897 | ₩65,202 | ₩65,662 | -14.61% | 14.8만 |
|---|
| 2025.12.24 | ₩84,506 | ₩84,506 | ₩74,694 | ₩77,658 | -8.10% | 8.8만 |
|---|
| 2025.12.23 | ₩89,993 | ₩95,284 | ₩81,863 | ₩83,905 | -6.76% | 9.8만 |
|---|
| 2025.12.22 | ₩77,938 | ₩98,396 | ₩77,878 | ₩95,680 | +22.76% | 13.2만 |
|---|
| 2025.12.19 | ₩68,887 | ₩76,068 | ₩68,887 | ₩74,213 | +7.73% | 5.2만 |
|---|
| 2025.12.18 | ₩70,809 | ₩72,799 | ₩65,042 | ₩67,124 | -5.20% | 5.9만 |
|---|
| 2025.12.17 | ₩77,537 | ₩82,183 | ₩64,281 | ₩64,641 | -16.63% | 7.9만 |
|---|
| 2025.12.16 | ₩69,487 | ₩75,843 | ₩69,227 | ₩75,134 | +8.13% | 5.7만 |
|---|
| 2025.12.15 | ₩85,628 | ₩85,628 | ₩68,486 | ₩68,887 | -19.55% | 12.5만 |
|---|
| 2025.12.12 | ₩91,715 | ₩93,858 | ₩80,101 | ₩84,226 | -8.17% | 6.1만 |
|---|
| 2025.12.11 | ₩89,192 | ₩94,779 | ₩80,741 | ₩94,278 | +5.70% | 5만 |
|---|
| 2025.12.10 | ₩98,964 | ₩98,964 | ₩87,910 | ₩89,232 | -9.83% | 6만 |
|---|
| 2025.12.09 | ₩96,601 | ₩102,128 | ₩92,877 | ₩100,266 | +3.79% | 3.5만 |
|---|
| 2025.12.08 | ₩100,086 | ₩104,131 | ₩90,113 | ₩100,006 | -0.08% | 6.6만 |
|---|
| 2025.12.05 | ₩104,131 | ₩105,092 | ₩90,442 | ₩95,360 | -8.42% | 9.6만 |
|---|
| 2025.12.04 | ₩82,023 | ₩107,175 | ₩81,302 | ₩106,221 | +29.50% | 12.5만 |
|---|
| 2025.12.03 | ₩72,932 | ₩85,067 | ₩70,088 | ₩83,785 | +14.88% | 7.1만 |
|---|
| 2025.12.02 | ₩70,448 | ₩77,017 | ₩70,048 | ₩72,010 | +2.22% | 4.6만 |
|---|
| 2025.12.01 | ₩75,775 | ₩75,775 | ₩69,155 | ₩70,288 | -7.24% | 6.4만 |
|---|
| 2025.11.28 | ₩78,218 | ₩81,759 | ₩76,096 | ₩79,580 | +1.74% | 3.6만 |
|---|
| 2025.11.26 | ₩78,979 | ₩80,822 | ₩73,416 | ₩76,336 | -3.35% | 4.6만 |
|---|
| 2025.11.25 | ₩75,815 | ₩80,461 | ₩69,587 | ₩77,778 | +2.59% | 7.9만 |
|---|
| 2025.11.24 | ₩65,082 | ₩80,097 | ₩64,161 | ₩79,300 | +21.85% | 11만 |
|---|
| 2025.11.21 | ₩64,080 | ₩64,080 | ₩52,266 | ₩62,799 | -2.00% | 12.6만 |
|---|
| 2025.11.20 | ₩87,750 | ₩89,492 | ₩61,397 | ₩62,198 | -29.12% | 13.7만 |
|---|
| 2025.11.19 | ₩86,068 | ₩92,648 | ₩80,501 | ₩81,995 | -4.73% | 5.1만 |
|---|
| 2025.11.18 | ₩77,658 | ₩88,151 | ₩77,017 | ₩85,563 | +10.18% | 5.2만 |
|---|
| 2025.11.17 | ₩82,824 | ₩86,172 | ₩76,256 | ₩80,301 | -3.05% | 7.7만 |
|---|
| 2025.11.14 | ₩64,441 | ₩84,578 | ₩64,441 | ₩78,819 | +22.31% | 11.9만 |
|---|
| 2025.11.13 | ₩87,230 | ₩89,673 | ₩71,650 | ₩73,973 | -15.20% | 13.6만 |
|---|
| 2025.11.12 | ₩113,262 | ₩114,716 | ₩93,077 | ₩95,039 | -16.09% | 9.5만 |
|---|
| 2025.11.11 | ₩114,344 | ₩118,709 | ₩109,658 | ₩113,262 | -0.95% | 3.9만 |
|---|
| 2025.11.10 | ₩133,327 | ₩135,811 | ₩118,749 | ₩120,996 | -9.25% | 6.9만 |
|---|
| 2025.11.07 | ₩114,944 | ₩128,602 | ₩101,327 | ₩128,602 | +11.88% | 7.4만 |
|---|
| 2025.11.06 | ₩142,379 | ₩142,379 | ₩124,196 | ₩125,954 | -11.54% | 5.4만 |
|---|
| 2025.11.05 | ₩136,171 | ₩144,666 | ₩126,439 | ₩139,655 | +2.56% | 5.8만 |
|---|
| 2025.11.04 | ₩144,221 | ₩153,713 | ₩128,161 | ₩129,643 | -10.11% | 7.9만 |
|---|
| 2025.11.03 | ₩198,249 | ₩199,090 | ₩156,637 | ₩162,204 | -18.18% | 7.9만 |
|---|
| 2025.10.31 | ₩180,146 | ₩199,450 | ₩178,224 | ₩198,249 | +10.05% | 6.3만 |
|---|
| 2025.10.30 | ₩162,564 | ₩181,348 | ₩155,075 | ₩179,065 | +10.15% | 5.7만 |
|---|
| 2025.10.29 | ₩159,761 | ₩176,181 | ₩153,313 | ₩171,976 | +7.65% | 9.8만 |
|---|
| 2025.10.28 | ₩183,470 | ₩193,603 | ₩152,592 | ₩155,876 | -15.04% | 13.5만 |
|---|
| 2025.10.27 | ₩178,985 | ₩198,249 | ₩174,219 | ₩181,628 | +1.48% | 13.6만 |
|---|
| 2025.10.24 | ₩183,951 | ₩197,568 | ₩166,737 | ₩167,851 | -8.75% | 13만 |
|---|
| 2025.10.23 | ₩177,223 | ₩182,810 | ₩153,353 | ₩166,209 | -6.21% | 21.3만 |
|---|
| 2025.10.22 | ₩160,041 | ₩166,249 | ₩124,877 | ₩139,255 | -12.99% | 14.1만 |
|---|
| 2025.10.21 | ₩190,679 | ₩192,982 | ₩164,206 | ₩171,816 | -9.89% | 8.1만 |
|---|
| 2025.10.20 | ₩241,383 | ₩241,383 | ₩187,816 | ₩192,882 | -20.09% | 8.1만 |
|---|
| 2025.10.17 | ₩229,088 | ₩236,109 | ₩206,299 | ₩225,083 | -1.75% | 9만 |
|---|
| 2025.10.16 | ₩311,191 | ₩314,467 | ₩238,700 | ₩244,267 | -21.51% | 12.2만 |
|---|
| 2025.10.15 | ₩358,610 | ₩358,891 | ₩277,949 | ₩317,759 | -11.39% | 9.3만 |
|---|
| 2025.10.14 | ₩312,312 | ₩355,446 | ₩274,825 | ₩324,299 | +3.84% | 8.4만 |
|---|
| 2025.10.13 | ₩252,277 | ₩320,482 | ₩241,319 | ₩317,118 | +25.70% | 9.2만 |
|---|
| 2025.10.10 | ₩278,229 | ₩280,352 | ₩228,948 | ₩229,608 | -17.48% | 9.6만 |
|---|