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 | ₩14,188 | ₩14,188 | ₩12,976 | ₩13,267 | -6.49% | 27.2만 |
| 2026.10.08 | ₩15,016 | ₩15,129 | ₩13,034 | ₩13,601 | -9.42% | 93만 |
| 2026.10.07 | ₩15,883 | ₩15,951 | ₩15,002 | ₩15,403 | -3.03% | 36만 |
| 2026.10.06 | ₩16,697 | ₩17,618 | ₩16,684 | ₩16,737 | +0.24% | 18.3만 |
| 2026.10.05 | ₩16,711 | ₩16,751 | ₩15,883 | ₩16,484 | -1.36% | 28.8만 |
| 2026.10.02 | ₩18,139 | ₩18,139 | ₩16,684 | ₩16,776 | -7.51% | 16.4만 |
| 2026.10.01 | ₩17,325 | ₩17,698 | ₩16,764 | ₩17,031 | -1.69% | 9.6만 |
| 2026.09.30 | ₩17,685 | ₩18,826 | ₩17,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,378 |
| -1.74% |
| 12.3만 |
| 2026.09.29 | ₩18,166 | ₩18,486 | ₩17,325 | ₩17,538 | -3.45% | 12만 |
|---|
| 2026.09.28 | ₩18,112 | ₩19,287 | ₩17,698 | ₩17,698 | -2.28% | 13.8만 |
|---|
| 2026.09.25 | ₩18,686 | ₩19,687 | ₩18,226 | ₩18,646 | -0.21% | 15만 |
|---|
| 2026.09.24 | ₩17,205 | ₩18,820 | ₩16,898 | ₩18,473 | +7.37% | 17.5만 |
|---|
| 2026.09.23 | ₩20,928 | ₩20,928 | ₩17,632 | ₩17,805 | -14.92% | 50.9만 |
|---|
| 2026.09.22 | ₩18,072 | ₩18,338 | ₩17,698 | ₩18,179 | +0.59% | 30.7만 |
|---|
| 2026.09.21 | ₩18,045 | ₩18,686 | ₩17,618 | ₩18,459 | +2.29% | 16.8만 |
|---|
| 2026.09.18 | ₩17,805 | ₩18,085 | ₩16,102 | ₩16,844 | -5.40% | 18.2만 |
|---|
| 2026.09.17 | ₩16,711 | ₩18,246 | ₩16,711 | ₩17,592 | +5.27% | 31.2만 |
|---|
| 2026.09.16 | ₩15,269 | ₩16,310 | ₩15,189 | ₩15,925 | +4.29% | 35.4만 |
|---|
| 2026.09.15 | ₩15,416 | ₩16,003 | ₩15,082 | ₩15,563 | +0.95% | 40.6만 |
|---|
| 2026.09.14 | ₩15,736 | ₩16,537 | ₩15,283 | ₩15,750 | +0.08% | 33.1만 |
|---|
| 2026.09.11 | ₩17,018 | ₩17,552 | ₩16,551 | ₩16,924 | -0.55% | 26.8만 |
|---|
| 2026.09.10 | ₩17,271 | ₩17,756 | ₩16,751 | ₩16,831 | -2.55% | 16.7만 |
|---|
| 2026.09.09 | ₩18,579 | ₩18,926 | ₩17,638 | ₩17,792 | -4.24% | 26.9만 |
|---|
| 2026.09.08 | ₩19,620 | ₩20,767 | ₩18,726 | ₩19,127 | -2.52% | 44.5만 |
|---|
| 2026.09.04 | ₩17,738 | ₩18,152 | ₩17,592 | ₩18,099 | +2.03% | 15.9만 |
|---|
| 2026.09.03 | ₩18,032 | ₩18,351 | ₩17,418 | ₩17,925 | -0.59% | 21.3만 |
|---|
| 2026.09.02 | ₩17,431 | ₩18,152 | ₩17,218 | ₩17,805 | +2.14% | 15.7만 |
|---|
| 2026.09.01 | ₩18,152 | ₩18,940 | ₩17,672 | ₩18,005 | -0.81% | 26.8만 |
|---|
| 2026.08.31 | ₩18,966 | ₩20,021 | ₩18,820 | ₩19,434 | +2.46% | 14.3만 |
|---|
| 2026.08.28 | ₩21,049 | ₩21,089 | ₩18,739 | ₩19,273 | -8.43% | 30.6만 |
|---|
| 2026.08.27 | ₩21,396 | ₩22,357 | ₩20,808 | ₩21,743 | +1.62% | 13.6만 |
|---|
| 2026.08.26 | ₩21,903 | ₩22,330 | ₩20,288 | ₩20,448 | -6.64% | 21.7만 |
|---|
| 2026.08.25 | ₩22,517 | ₩23,384 | ₩21,596 | ₩22,917 | +1.78% | 14.7만 |
|---|
| 2026.08.24 | ₩24,492 | ₩24,499 | ₩21,489 | ₩21,556 | -11.99% | 22.1만 |
|---|
| 2026.08.21 | ₩22,597 | ₩26,027 | ₩22,597 | ₩25,907 | +14.65% | 28.6만 |
|---|
| 2026.08.20 | ₩23,438 | ₩23,585 | ₩20,915 | ₩21,769 | -7.12% | 22.4만 |
|---|
| 2026.08.19 | ₩23,918 | ₩24,866 | ₩22,543 | ₩23,558 | -1.51% | 16.7만 |
|---|
| 2026.08.18 | ₩24,692 | ₩27,360 | ₩24,399 | ₩24,519 | -0.70% | 17.2만 |
|---|
| 2026.08.17 | ₩27,642 | ₩28,583 | ₩26,254 | ₩27,709 | +0.24% | 11.4만 |
|---|
| 2026.08.14 | ₩26,294 | ₩28,663 | ₩26,294 | ₩28,069 | +6.75% | 10.1만 |
|---|
| 2026.08.13 | ₩26,681 | ₩29,631 | ₩26,508 | ₩26,988 | +1.15% | 19.3만 |
|---|
| 2026.08.12 | ₩27,362 | ₩27,655 | ₩25,146 | ₩26,841 | -1.90% | 16.1만 |
|---|
| 2026.08.11 | ₩25,787 | ₩26,401 | ₩24,619 | ₩26,067 | +1.09% | 11만 |
|---|
| 2026.08.10 | ₩26,080 | ₩26,855 | ₩25,014 | ₩25,280 | -3.07% | 11.7만 |
|---|
| 2026.08.07 | ₩24,025 | ₩26,748 | ₩23,575 | ₩26,721 | +11.22% | 21.8만 |
|---|
| 2026.08.06 | ₩22,664 | ₩25,093 | ₩22,317 | ₩23,331 | +2.94% | 24.1만 |
|---|
| 2026.08.05 | ₩26,227 | ₩26,601 | ₩24,559 | ₩24,639 | -6.06% | 20.7만 |
|---|
| 2026.08.04 | ₩24,759 | ₩27,118 | ₩24,319 | ₩26,574 | +7.33% | 55.1만 |
|---|
| 2026.08.03 | ₩19,620 | ₩23,598 | ₩19,620 | ₩22,930 | +16.87% | 32만 |
|---|
| 2026.07.31 | ₩20,541 | ₩21,356 | ₩19,280 | ₩19,967 | -2.79% | 15.4만 |
|---|
| 2026.07.30 | ₩16,911 | ₩19,634 | ₩16,884 | ₩19,491 | +15.26% | 17.9만 |
|---|
| 2026.07.29 | ₩18,246 | ₩18,419 | ₩15,790 | ₩16,043 | -12.07% | 60.9만 |
|---|
| 2026.07.28 | ₩19,353 | ₩19,634 | ₩17,138 | ₩18,646 | -3.66% | 17.8만 |
|---|
| 2026.07.27 | ₩19,767 | ₩21,969 | ₩19,487 | ₩21,155 | +7.02% | 24만 |
|---|
| 2026.07.24 | ₩18,833 | ₩19,060 | ₩17,218 | ₩17,311 | -8.08% | 10.6만 |
|---|
| 2026.07.23 | ₩19,033 | ₩20,555 | ₩18,459 | ₩19,180 | +0.77% | 9.9만 |
|---|
| 2026.07.22 | ₩20,354 | ₩20,795 | ₩19,500 | ₩19,754 | -2.95% | 9.3만 |
|---|
| 2026.07.21 | ₩19,647 | ₩20,982 | ₩19,353 | ₩20,675 | +5.23% | 10.6만 |
|---|
| 2026.07.20 | ₩19,313 | ₩20,021 | ₩18,379 | ₩18,793 | -2.70% | 6.6만 |
|---|
| 2026.07.17 | ₩18,085 | ₩19,874 | ₩16,911 | ₩18,699 | +3.39% | 23만 |
|---|
| 2026.07.16 | ₩20,488 | ₩20,648 | ₩18,246 | ₩18,499 | -9.71% | 37.5만 |
|---|
| 2026.07.15 | ₩23,838 | ₩24,265 | ₩20,555 | ₩21,416 | -10.16% | 16.5만 |
|---|
| 2026.07.14 | ₩23,585 | ₩23,851 | ₩22,503 | ₩23,318 | -1.13% | 10.1만 |
|---|
| 2026.07.13 | ₩25,413 | ₩25,413 | ₩21,689 | ₩22,397 | -11.87% | 20.5만 |
|---|
| 2026.07.10 | ₩29,097 | ₩29,197 | ₩26,084 | ₩26,414 | -9.22% | 10.9만 |
|---|
| 2026.07.09 | ₩28,443 | ₩29,791 | ₩27,518 | ₩28,843 | +1.41% | 10.7만 |
|---|
| 2026.07.08 | ₩27,335 | ₩28,963 | ₩26,361 | ₩27,976 | +2.34% | 10.8만 |
|---|
| 2026.07.07 | ₩31,006 | ₩31,192 | ₩26,387 | ₩27,976 | -9.77% | 22.4만 |
|---|
| 2026.07.06 | ₩32,447 | ₩34,956 | ₩31,886 | ₩32,575 | +0.39% | 8.6만 |
|---|
| 2026.07.02 | ₩34,943 | ₩38,573 | ₩31,046 | ₩31,900 | -8.71% | 12.5만 |
|---|
| 2026.07.01 | ₩36,091 | ₩38,854 | ₩34,850 | ₩34,850 | -3.44% | 9.3만 |
|---|
| 2026.06.30 | ₩36,238 | ₩39,094 | ₩35,677 | ₩37,331 | +3.02% | 12만 |
|---|
| 2026.06.29 | ₩34,222 | ₩38,320 | ₩33,021 | ₩37,959 | +10.92% | 16.3만 |
|---|
| 2026.06.26 | ₩31,606 | ₩34,903 | ₩30,832 | ₩32,994 | +4.39% | 13.2만 |
|---|
| 2026.06.25 | ₩38,707 | ₩39,775 | ₩32,395 | ₩32,874 | -15.07% | 30.2만 |
|---|
| 2026.06.24 | ₩42,898 | ₩42,898 | ₩35,504 | ₩37,052 | -13.63% | 55.5만 |
|---|
| 2026.06.23 | ₩42,604 | ₩49,518 | ₩40,882 | ₩44,131 | +3.58% | 48.1만 |
|---|
| 2026.06.22 | ₩42,444 | ₩48,744 | ₩41,863 | ₩44,020 | +3.71% | 32.8만 |
|---|
| 2026.06.18 | ₩40,956 | ₩43,979 | ₩37,372 | ₩43,883 | +7.15% | 26.6만 |
|---|
| 2026.06.17 | ₩42,778 | ₩43,365 | ₩38,707 | ₩39,041 | -8.74% | 23.3만 |
|---|
| 2026.06.16 | ₩48,050 | ₩48,934 | ₩40,928 | ₩41,260 | -14.13% | 42.3만 |
|---|
| 2026.06.15 | ₩48,050 | ₩53,055 | ₩47,609 | ₩50,255 | +4.59% | 34.7만 |
|---|
| 2026.06.12 | ₩42,591 | ₩45,968 | ₩40,175 | ₩42,154 | -1.02% | 24.2만 |
|---|
| 2026.06.11 | ₩39,294 | ₩43,886 | ₩37,596 | ₩42,368 | +7.82% | 36.2만 |
|---|
| 2026.06.10 | ₩40,055 | ₩44,286 | ₩38,400 | ₩39,510 | -1.36% | 14.7만 |
|---|
| 2026.06.09 | ₩49,078 | ₩51,427 | ₩35,012 | ₩39,534 | -19.45% | 32.9만 |
|---|
| 2026.06.08 | ₩46,235 | ₩51,694 | ₩43,392 | ₩48,860 | +5.68% | 21.6만 |
|---|
| 2026.06.05 | ₩53,736 | ₩53,736 | ₩40,869 | ₩42,564 | -20.79% | 36.4만 |
|---|
| 2026.06.04 | ₩57,153 | ₩61,731 | ₩54,190 | ₩58,060 | +1.59% | 17.4만 |
|---|
| 2026.06.03 | ₩68,017 | ₩72,515 | ₩58,327 | ₩59,355 | -12.74% | 35.2만 |
|---|
| 2026.06.02 | ₩67,270 | ₩73,782 | ₩65,348 | ₩69,886 | +3.89% | 22만 |
|---|
| 2026.06.01 | ₩63,906 | ₩72,515 | ₩58,888 | ₩66,736 | +4.43% | 29만 |
|---|
| 2026.05.29 | ₩67,056 | ₩67,964 | ₩60,062 | ₩67,697 | +0.96% | 26.4만 |
|---|
| 2026.05.28 | ₩58,594 | ₩70,834 | ₩58,594 | ₩68,791 | +17.40% | 41.4만 |
|---|
| 2026.05.27 | ₩58,487 | ₩62,905 | ₩52,988 | ₩59,529 | +1.78% | 26.7만 |
|---|
| 2026.05.26 | ₩65,335 | ₩66,723 | ₩55,164 | ₩60,276 | -7.74% | 65.3만 |
|---|
| 2026.05.22 | ₩54,724 | ₩72,818 | ₩54,376 | ₩65,788 | +20.22% | 109.9만 |
|---|
| 2026.05.21 | ₩42,444 | ₩52,855 | ₩42,004 | ₩52,855 | +24.53% | 81.5만 |
|---|
| 2026.05.20 | ₩32,861 | ₩36,171 | ₩31,900 | ₩35,811 | +8.98% | 11.8만 |
|---|
| 2026.05.19 | ₩32,834 | ₩34,663 | ₩30,031 | ₩32,020 | -2.48% | 15.6만 |
|---|
| 2026.05.18 | ₩39,948 | ₩39,948 | ₩32,087 | ₩34,516 | -13.60% | 23.7만 |
|---|
| 2026.05.15 | ₩44,046 | ₩44,046 | ₩39,334 | ₩39,695 | -9.88% | 23만 |
|---|
| 2026.05.14 | ₩43,018 | ₩50,586 | ₩41,603 | ₩48,414 | +12.54% | 19.2만 |
|---|
| 2026.05.13 | ₩47,850 | ₩48,063 | ₩42,311 | ₩44,550 | -6.90% | 16.8만 |
|---|
| 2026.05.12 | ₩52,067 | ₩58,714 | ₩43,071 | ₩48,014 | -7.79% | 42.2만 |
|---|
| 2026.05.11 | ₩39,681 | ₩49,585 | ₩38,707 | ₩47,703 | +20.22% | 24만 |
|---|
| 2026.05.08 | ₩40,882 | ₩41,123 | ₩36,705 | ₩40,854 | -0.07% | 26.8만 |
|---|
| 2026.05.07 | ₩43,218 | ₩45,140 | ₩37,466 | ₩38,918 | -9.95% | 19.2만 |
|---|
| 2026.05.06 | ₩41,216 | ₩47,569 | ₩39,775 | ₩47,102 | +14.28% | 31.1만 |
|---|
| 2026.05.05 | ₩38,613 | ₩39,641 | ₩35,010 | ₩39,041 | +1.11% | 10.5만 |
|---|
| 2026.05.04 | ₩36,171 | ₩40,549 | ₩35,445 | ₩37,159 | +2.73% | 17.4만 |
|---|
| 2026.05.01 | ₩35,036 | ₩36,278 | ₩33,048 | ₩35,957 | +2.63% | 10.4만 |
|---|
| 2026.04.30 | ₩30,058 | ₩35,370 | ₩29,764 | ₩34,996 | +16.43% | 13.2만 |
|---|
| 2026.04.29 | ₩30,031 | ₩30,071 | ₩26,828 | ₩29,711 | -1.07% | 10.7만 |
|---|
| 2026.04.28 | ₩31,246 | ₩32,033 | ₩29,991 | ₩31,086 | -0.51% | 5.2만 |
|---|
| 2026.04.27 | ₩31,246 | ₩33,528 | ₩30,138 | ₩33,308 | +6.60% | 10.1만 |
|---|
| 2026.04.24 | ₩34,943 | ₩34,943 | ₩29,818 | ₩31,873 | -8.79% | 17.6만 |
|---|
| 2026.04.23 | ₩38,707 | ₩40,482 | ₩31,913 | ₩33,542 | -13.34% | 20.7만 |
|---|
| 2026.04.22 | ₩39,561 | ₩42,978 | ₩38,907 | ₩40,269 | +1.79% | 10.2만 |
|---|
| 2026.04.21 | ₩43,699 | ₩43,699 | ₩38,040 | ₩38,106 | -12.80% | 11.6만 |
|---|
| 2026.04.20 | ₩39,361 | ₩43,418 | ₩38,527 | ₩42,698 | +8.48% | 16.9만 |
|---|
| 2026.04.17 | ₩41,076 | ₩42,684 | ₩39,161 | ₩41,376 | +0.73% | 36.5만 |
|---|
| 2026.04.16 | ₩41,443 | ₩41,978 | ₩34,970 | ₩40,175 | -3.06% | 50만 |
|---|
| 2026.04.15 | ₩32,327 | ₩39,428 | ₩30,592 | ₩38,573 | +19.32% | 59.2만 |
|---|
| 2026.04.14 | ₩24,279 | ₩28,990 | ₩23,778 | ₩28,056 | +15.56% | 29만 |
|---|
| 2026.04.13 | ₩19,594 | ₩21,889 | ₩19,260 | ₩21,849 | +11.51% | 8.9만 |
|---|
| 2026.04.10 | ₩20,288 | ₩21,716 | ₩19,981 | ₩20,635 | +1.71% | 10만 |
|---|
| 2026.04.09 | ₩20,034 | ₩20,848 | ₩19,060 | ₩19,472 | -2.80% | 5.7만 |
|---|
| 2026.04.08 | ₩22,690 | ₩22,957 | ₩19,890 | ₩20,528 | -9.53% | 15.3만 |
|---|
| 2026.04.07 | ₩19,500 | ₩19,500 | ₩17,865 | ₩19,109 | -2.01% | 4.2만 |
|---|
| 2026.04.06 | ₩20,341 | ₩21,369 | ₩19,367 | ₩19,994 | -1.71% | 6만 |
|---|
| 2026.04.02 | ₩16,858 | ₩20,381 | ₩16,858 | ₩20,381 | +20.90% | 9.7만 |
|---|
| 2026.04.01 | ₩21,249 | ₩21,529 | ₩18,499 | ₩18,686 | -12.06% | 10.8만 |
|---|
| 2026.03.31 | ₩18,459 | ₩20,448 | ₩17,658 | ₩20,101 | +8.89% | 9.5만 |
|---|
| 2026.03.30 | ₩19,313 | ₩19,313 | ₩16,257 | ₩17,084 | -11.54% | 12.9만 |
|---|
| 2026.03.27 | ₩21,169 | ₩21,489 | ₩18,699 | ₩18,755 | -11.40% | 14만 |
|---|
| 2026.03.26 | ₩23,464 | ₩23,857 | ₩21,663 | ₩21,983 | -6.31% | 5.4만 |
|---|
| 2026.03.25 | ₩26,187 | ₩27,348 | ₩23,865 | ₩24,692 | -5.71% | 6.4만 |
|---|
| 2026.03.24 | ₩24,799 | ₩26,427 | ₩23,891 | ₩25,480 | +2.74% | 4.8만 |
|---|
| 2026.03.23 | ₩24,025 | ₩26,193 | ₩23,865 | ₩26,056 | +8.46% | 4.4만 |
|---|
| 2026.03.20 | ₩24,505 | ₩24,706 | ₩22,423 | ₩23,452 | -4.30% | 5.4만 |
|---|
| 2026.03.19 | ₩24,425 | ₩25,627 | ₩22,864 | ₩24,986 | +2.30% | 16만 |
|---|
| 2026.03.18 | ₩26,768 | ₩27,709 | ₩25,627 | ₩25,867 | -3.37% | 15.8만 |
|---|
| 2026.03.17 | ₩27,469 | ₩28,389 | ₩26,796 | ₩28,069 | +2.19% | 4.6만 |
|---|
| 2026.03.16 | ₩28,309 | ₩29,831 | ₩26,107 | ₩27,669 | -2.26% | 8만 |
|---|
| 2026.03.13 | ₩28,590 | ₩30,432 | ₩27,068 | ₩27,509 | -3.78% | 8.9만 |
|---|
| 2026.03.12 | ₩29,399 | ₩29,831 | ₩27,428 | ₩27,829 | -5.34% | 11.4만 |
|---|
| 2026.03.11 | ₩31,152 | ₩32,193 | ₩29,230 | ₩30,392 | -2.44% | 3.7만 |
|---|
| 2026.03.10 | ₩31,713 | ₩33,555 | ₩30,632 | ₩30,872 | -2.65% | 5.8만 |
|---|
| 2026.03.09 | ₩29,471 | ₩32,209 | ₩27,949 | ₩32,113 | +8.97% | 10.4만 |
|---|
| 2026.03.06 | ₩30,311 | ₩33,635 | ₩29,991 | ₩31,072 | +2.51% | 7.4만 |
|---|
| 2026.03.05 | ₩32,514 | ₩32,514 | ₩28,229 | ₩31,673 | -2.59% | 21.2만 |
|---|
| 2026.03.04 | ₩32,994 | ₩34,184 | ₩31,713 | ₩33,875 | +2.67% | 5.4만 |
|---|
| 2026.03.03 | ₩31,953 | ₩33,715 | ₩29,591 | ₩31,433 | -1.63% | 7.7만 |
|---|
| 2026.03.02 | ₩31,232 | ₩35,197 | ₩31,232 | ₩34,996 | +12.05% | 4만 |
|---|
| 2026.02.27 | ₩36,958 | ₩37,439 | ₩31,232 | ₩34,396 | -6.93% | 14.2만 |
|---|
| 2026.02.26 | ₩39,041 | ₩41,443 | ₩38,240 | ₩39,962 | +2.36% | 18.3만 |
|---|
| 2026.02.25 | ₩31,232 | ₩34,756 | ₩30,472 | ₩34,196 | +9.49% | 10.2만 |
|---|
| 2026.02.24 | ₩28,550 | ₩30,832 | ₩27,829 | ₩30,352 | +6.31% | 4.6만 |
|---|
| 2026.02.23 | ₩27,909 | ₩29,391 | ₩27,268 | ₩28,430 | +1.87% | 6.7만 |
|---|
| 2026.02.20 | ₩31,072 | ₩32,274 | ₩28,349 | ₩29,270 | -5.80% | 11.1만 |
|---|
| 2026.02.19 | ₩30,552 | ₩32,474 | ₩29,350 | ₩32,394 | +6.03% | 4.3만 |
|---|
| 2026.02.18 | ₩29,911 | ₩33,635 | ₩28,750 | ₩31,593 | +5.62% | 8.6만 |
|---|
| 2026.02.17 | ₩30,872 | ₩32,153 | ₩28,470 | ₩30,231 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩30,872 | ₩33,435 | ₩28,670 | ₩32,994 | +6.87% | 10만 |
|---|
| 2026.02.12 | ₩33,114 | ₩33,114 | ₩28,550 | ₩29,591 | -10.64% | 7.8만 |
|---|
| 2026.02.11 | ₩38,920 | ₩38,920 | ₩30,992 | ₩33,835 | -13.07% | 9만 |
|---|
| 2026.02.10 | ₩37,719 | ₩40,462 | ₩36,118 | ₩36,558 | -3.08% | 6.2만 |
|---|
| 2026.02.09 | ₩37,359 | ₩39,605 | ₩35,036 | ₩39,121 | +4.72% | 7.1만 |
|---|
| 2026.02.06 | ₩30,392 | ₩39,401 | ₩30,231 | ₩38,440 | +26.48% | 14.9만 |
|---|
| 2026.02.05 | ₩35,157 | ₩36,518 | ₩27,388 | ₩28,149 | -19.93% | 15.3만 |
|---|
| 2026.02.04 | ₩43,205 | ₩43,677 | ₩34,396 | ₩38,840 | -10.10% | 15.9만 |
|---|
| 2026.02.03 | ₩44,566 | ₩45,079 | ₩39,841 | ₩44,566 | 0.00% | 7.5만 |
|---|
| 2026.02.02 | ₩45,247 | ₩45,247 | ₩40,042 | ₩42,524 | -6.02% | 10.2만 |
|---|
| 2026.01.30 | ₩51,854 | ₩52,495 | ₩41,884 | ₩44,406 | -14.36% | 22.6만 |
|---|
| 2026.01.29 | ₩61,904 | ₩61,904 | ₩50,853 | ₩53,235 | -14.00% | 18.7만 |
|---|
| 2026.01.28 | ₩63,866 | ₩65,648 | ₩61,284 | ₩63,106 | -1.19% | 11.8만 |
|---|
| 2026.01.27 | ₩62,265 | ₩64,667 | ₩58,100 | ₩63,386 | +1.80% | 10.8만 |
|---|
| 2026.01.26 | ₩69,592 | ₩71,074 | ₩57,700 | ₩58,981 | -15.25% | 34.2만 |
|---|
| 2026.01.23 | ₩76,199 | ₩76,199 | ₩66,069 | ₩68,551 | -10.04% | 10.4만 |
|---|
| 2026.01.22 | ₩73,636 | ₩79,230 | ₩72,155 | ₩76,439 | +3.81% | 7.8만 |
|---|
| 2026.01.21 | ₩80,003 | ₩84,087 | ₩62,905 | ₩70,794 | -11.51% | 28.9만 |
|---|
| 2026.01.20 | ₩76,960 | ₩87,431 | ₩72,075 | ₩77,641 | +0.88% | 21.9만 |
|---|
| 2026.01.16 | ₩80,323 | ₩88,492 | ₩76,239 | ₩83,335 | +3.75% | 11.3만 |
|---|
| 2026.01.15 | ₩87,891 | ₩90,494 | ₩77,160 | ₩78,121 | -11.12% | 10만 |
|---|
| 2026.01.14 | ₩76,079 | ₩85,345 | ₩73,196 | ₩85,168 | +11.95% | 8.2만 |
|---|
| 2026.01.13 | ₩83,887 | ₩86,089 | ₩74,333 | ₩77,541 | -7.57% | 7.4만 |
|---|
| 2026.01.12 | ₩76,359 | ₩82,366 | ₩73,156 | ₩82,366 | +7.87% | 9만 |
|---|
| 2026.01.09 | ₩84,648 | ₩90,494 | ₩77,601 | ₩77,601 | -8.33% | 7.2만 |
|---|
| 2026.01.08 | ₩79,443 | ₩87,635 | ₩77,881 | ₩81,589 | +2.70% | 5.9만 |
|---|
| 2026.01.07 | ₩84,368 | ₩89,293 | ₩80,404 | ₩81,605 | -3.27% | 12.6만 |
|---|
| 2026.01.06 | ₩81,084 | ₩85,497 | ₩75,398 | ₩85,209 | +5.09% | 11만 |
|---|
| 2026.01.05 | ₩74,077 | ₩85,889 | ₩71,995 | ₩81,845 | +10.49% | 13.2만 |
|---|
| 2026.01.02 | ₩67,310 | ₩72,956 | ₩61,664 | ₩72,035 | +7.02% | 18.2만 |
|---|
| 2025.12.31 | ₩66,109 | ₩67,834 | ₩63,294 | ₩64,307 | -2.73% | 7.2만 |
|---|
| 2025.12.30 | ₩67,350 | ₩69,913 | ₩64,307 | ₩65,468 | -2.79% | 6.5만 |
|---|
| 2025.12.29 | ₩63,306 | ₩67,730 | ₩62,465 | ₩65,588 | +3.61% | 10.7만 |
|---|
| 2025.12.26 | ₩76,880 | ₩76,880 | ₩65,188 | ₩65,648 | -14.61% | 14.8만 |
|---|
| 2025.12.24 | ₩84,488 | ₩84,488 | ₩74,678 | ₩77,641 | -8.10% | 8.8만 |
|---|
| 2025.12.23 | ₩89,973 | ₩95,263 | ₩81,845 | ₩83,887 | -6.76% | 9.8만 |
|---|
| 2025.12.22 | ₩77,921 | ₩98,374 | ₩77,861 | ₩95,659 | +22.76% | 13.2만 |
|---|
| 2025.12.19 | ₩68,872 | ₩76,051 | ₩68,872 | ₩74,197 | +7.73% | 5.2만 |
|---|
| 2025.12.18 | ₩70,794 | ₩72,784 | ₩65,028 | ₩67,110 | -5.20% | 5.9만 |
|---|
| 2025.12.17 | ₩77,521 | ₩82,165 | ₩64,267 | ₩64,627 | -16.63% | 7.9만 |
|---|
| 2025.12.16 | ₩69,472 | ₩75,827 | ₩69,212 | ₩75,118 | +8.13% | 5.7만 |
|---|
| 2025.12.15 | ₩85,609 | ₩85,609 | ₩68,471 | ₩68,872 | -19.55% | 12.5만 |
|---|
| 2025.12.12 | ₩91,695 | ₩93,837 | ₩80,083 | ₩84,207 | -8.17% | 6.1만 |
|---|
| 2025.12.11 | ₩89,173 | ₩94,758 | ₩80,724 | ₩94,258 | +5.70% | 5만 |
|---|
| 2025.12.10 | ₩98,943 | ₩98,943 | ₩87,891 | ₩89,213 | -9.83% | 6만 |
|---|
| 2025.12.09 | ₩96,580 | ₩102,106 | ₩92,856 | ₩100,244 | +3.79% | 3.5만 |
|---|
| 2025.12.08 | ₩100,064 | ₩104,108 | ₩90,094 | ₩99,984 | -0.08% | 6.6만 |
|---|
| 2025.12.05 | ₩104,108 | ₩105,069 | ₩90,422 | ₩95,339 | -8.42% | 9.6만 |
|---|
| 2025.12.04 | ₩82,005 | ₩107,151 | ₩81,284 | ₩106,198 | +29.50% | 12.5만 |
|---|
| 2025.12.03 | ₩72,916 | ₩85,048 | ₩70,073 | ₩83,767 | +14.88% | 7.1만 |
|---|
| 2025.12.02 | ₩70,433 | ₩77,000 | ₩70,033 | ₩71,995 | +2.22% | 4.6만 |
|---|
| 2025.12.01 | ₩75,759 | ₩75,759 | ₩69,140 | ₩70,273 | -7.24% | 6.4만 |
|---|
| 2025.11.28 | ₩78,201 | ₩81,741 | ₩76,079 | ₩79,563 | +1.74% | 3.6만 |
|---|
| 2025.11.26 | ₩78,962 | ₩80,804 | ₩73,400 | ₩76,319 | -3.35% | 4.6만 |
|---|
| 2025.11.25 | ₩75,799 | ₩80,444 | ₩69,572 | ₩77,761 | +2.59% | 7.9만 |
|---|
| 2025.11.24 | ₩65,068 | ₩80,079 | ₩64,147 | ₩79,282 | +21.85% | 11만 |
|---|
| 2025.11.21 | ₩64,067 | ₩64,067 | ₩52,254 | ₩62,785 | -2.00% | 12.6만 |
|---|
| 2025.11.20 | ₩87,731 | ₩89,473 | ₩61,384 | ₩62,185 | -29.12% | 13.7만 |
|---|
| 2025.11.19 | ₩86,049 | ₩92,628 | ₩80,484 | ₩81,977 | -4.73% | 5.1만 |
|---|
| 2025.11.18 | ₩77,641 | ₩88,132 | ₩77,000 | ₩85,545 | +10.18% | 5.2만 |
|---|
| 2025.11.17 | ₩82,806 | ₩86,154 | ₩76,239 | ₩80,283 | -3.05% | 7.7만 |
|---|
| 2025.11.14 | ₩64,427 | ₩84,560 | ₩64,427 | ₩78,802 | +22.31% | 11.9만 |
|---|
| 2025.11.13 | ₩87,211 | ₩89,653 | ₩71,634 | ₩73,957 | -15.20% | 13.6만 |
|---|
| 2025.11.12 | ₩113,238 | ₩114,691 | ₩93,057 | ₩95,019 | -16.09% | 9.5만 |
|---|
| 2025.11.11 | ₩114,319 | ₩118,683 | ₩109,634 | ₩113,238 | -0.95% | 3.9만 |
|---|
| 2025.11.10 | ₩133,298 | ₩135,781 | ₩118,723 | ₩120,970 | -9.25% | 6.9만 |
|---|
| 2025.11.07 | ₩114,919 | ₩128,574 | ₩101,305 | ₩128,574 | +11.88% | 7.4만 |
|---|
| 2025.11.06 | ₩142,348 | ₩142,348 | ₩124,169 | ₩125,927 | -11.54% | 5.4만 |
|---|
| 2025.11.05 | ₩136,141 | ₩144,634 | ₩126,411 | ₩139,625 | +2.56% | 5.8만 |
|---|
| 2025.11.04 | ₩144,190 | ₩153,680 | ₩128,133 | ₩129,615 | -10.11% | 7.9만 |
|---|
| 2025.11.03 | ₩198,206 | ₩199,047 | ₩156,603 | ₩162,168 | -18.18% | 7.9만 |
|---|
| 2025.10.31 | ₩180,107 | ₩199,407 | ₩178,185 | ₩198,206 | +10.05% | 6.3만 |
|---|
| 2025.10.30 | ₩162,529 | ₩181,308 | ₩155,041 | ₩179,026 | +10.15% | 5.7만 |
|---|
| 2025.10.29 | ₩159,726 | ₩176,143 | ₩153,279 | ₩171,939 | +7.65% | 9.8만 |
|---|
| 2025.10.28 | ₩183,431 | ₩193,561 | ₩152,559 | ₩155,842 | -15.04% | 13.5만 |
|---|
| 2025.10.27 | ₩178,946 | ₩198,206 | ₩174,181 | ₩181,589 | +1.48% | 13.6만 |
|---|
| 2025.10.24 | ₩183,911 | ₩197,525 | ₩166,701 | ₩167,814 | -8.75% | 13만 |
|---|
| 2025.10.23 | ₩177,184 | ₩182,770 | ₩153,319 | ₩166,173 | -6.21% | 21.3만 |
|---|
| 2025.10.22 | ₩160,006 | ₩166,213 | ₩124,850 | ₩139,225 | -12.99% | 14.1만 |
|---|
| 2025.10.21 | ₩190,638 | ₩192,940 | ₩164,171 | ₩171,778 | -9.89% | 8.1만 |
|---|
| 2025.10.20 | ₩241,331 | ₩241,331 | ₩187,775 | ₩192,840 | -20.09% | 8.1만 |
|---|
| 2025.10.17 | ₩229,038 | ₩236,057 | ₩206,254 | ₩225,034 | -1.75% | 9만 |
|---|
| 2025.10.16 | ₩311,123 | ₩314,399 | ₩238,648 | ₩244,214 | -21.51% | 12.2만 |
|---|
| 2025.10.15 | ₩358,532 | ₩358,813 | ₩277,889 | ₩317,690 | -11.39% | 9.3만 |
|---|
| 2025.10.14 | ₩312,244 | ₩355,369 | ₩274,765 | ₩324,229 | +3.84% | 8.4만 |
|---|
| 2025.10.13 | ₩252,222 | ₩320,413 | ₩241,267 | ₩317,049 | +25.70% | 9.2만 |
|---|
| 2025.10.10 | ₩278,169 | ₩280,291 | ₩228,898 | ₩229,559 | -17.48% | 9.6만 |
|---|