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 | ₩15,015 | ₩15,129 | ₩13,033 | ₩13,600 | -9.42% | 93만 |
| 2026.10.07 | ₩15,883 | ₩15,951 | ₩15,002 | ₩15,402 | -3.03% | 36만 |
| 2026.10.06 | ₩16,697 | ₩17,618 | ₩16,684 | ₩16,737 | +0.24% | 18.3만 |
| 2026.10.05 | ₩16,710 | ₩16,750 | ₩15,883 | ₩16,483 | -1.36% | 28.8만 |
| 2026.10.02 | ₩18,138 | ₩18,138 | ₩16,684 | ₩16,776 | -7.51% | 16.4만 |
| 2026.10.01 | ₩17,324 | ₩17,698 | ₩16,764 | ₩17,031 | -1.69% | 9.6만 |
| 2026.09.30 | ₩17,685 | ₩18,826 | ₩17,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,378 |
| -1.74% |
| 12.3만 |
| 2026.09.29 | ₩18,165 | ₩18,485 | ₩17,324 | ₩17,538 | -3.45% | 12만 |
|---|
| 2026.09.28 | ₩18,112 | ₩19,286 | ₩17,698 | ₩17,698 | -2.28% | 13.8만 |
|---|
| 2026.09.25 | ₩18,686 | ₩19,687 | ₩18,225 | ₩18,646 | -0.21% | 15만 |
|---|
| 2026.09.24 | ₩17,204 | ₩18,819 | ₩16,897 | ₩18,472 | +7.37% | 17.5만 |
|---|
| 2026.09.23 | ₩20,928 | ₩20,928 | ₩17,631 | ₩17,805 | -14.92% | 50.9만 |
|---|
| 2026.09.22 | ₩18,072 | ₩18,337 | ₩17,698 | ₩18,178 | +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 | ₩16,710 | ₩18,245 | ₩16,710 | ₩17,591 | +5.27% | 31.2만 |
|---|
| 2026.09.16 | ₩15,269 | ₩16,310 | ₩15,189 | ₩15,924 | +4.29% | 35.4만 |
|---|
| 2026.09.15 | ₩15,416 | ₩16,003 | ₩15,082 | ₩15,562 | +0.95% | 40.6만 |
|---|
| 2026.09.14 | ₩15,736 | ₩16,537 | ₩15,282 | ₩15,749 | +0.08% | 33.1만 |
|---|
| 2026.09.11 | ₩17,017 | ₩17,551 | ₩16,550 | ₩16,924 | -0.55% | 26.8만 |
|---|
| 2026.09.10 | ₩17,271 | ₩17,755 | ₩16,750 | ₩16,830 | -2.55% | 16.7만 |
|---|
| 2026.09.09 | ₩18,579 | ₩18,926 | ₩17,638 | ₩17,791 | -4.24% | 26.9만 |
|---|
| 2026.09.08 | ₩19,620 | ₩20,766 | ₩18,726 | ₩19,126 | -2.52% | 44.5만 |
|---|
| 2026.09.04 | ₩17,738 | ₩18,152 | ₩17,591 | ₩18,098 | +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 | ₩18,939 | ₩17,671 | ₩18,005 | -0.81% | 26.8만 |
|---|
| 2026.08.31 | ₩18,966 | ₩20,020 | ₩18,819 | ₩19,433 | +2.46% | 14.3만 |
|---|
| 2026.08.28 | ₩21,048 | ₩21,088 | ₩18,739 | ₩19,273 | -8.43% | 30.6만 |
|---|
| 2026.08.27 | ₩21,395 | ₩22,356 | ₩20,808 | ₩21,742 | +1.62% | 13.6만 |
|---|
| 2026.08.26 | ₩21,902 | ₩22,329 | ₩20,287 | ₩20,447 | -6.64% | 21.7만 |
|---|
| 2026.08.25 | ₩22,516 | ₩23,384 | ₩21,595 | ₩22,917 | +1.78% | 14.7만 |
|---|
| 2026.08.24 | ₩24,492 | ₩24,498 | ₩21,489 | ₩21,555 | -11.99% | 22.1만 |
|---|
| 2026.08.21 | ₩22,596 | ₩26,026 | ₩22,596 | ₩25,906 | +14.65% | 28.6만 |
|---|
| 2026.08.20 | ₩23,437 | ₩23,584 | ₩20,915 | ₩21,769 | -7.12% | 22.4만 |
|---|
| 2026.08.19 | ₩23,918 | ₩24,865 | ₩22,543 | ₩23,557 | -1.51% | 16.7만 |
|---|
| 2026.08.18 | ₩24,692 | ₩27,360 | ₩24,398 | ₩24,518 | -0.70% | 17.2만 |
|---|
| 2026.08.17 | ₩27,641 | ₩28,582 | ₩26,253 | ₩27,708 | +0.24% | 11.4만 |
|---|
| 2026.08.14 | ₩26,293 | ₩28,662 | ₩26,293 | ₩28,069 | +6.75% | 10.1만 |
|---|
| 2026.08.13 | ₩26,680 | ₩29,630 | ₩26,507 | ₩26,987 | +1.15% | 19.3만 |
|---|
| 2026.08.12 | ₩27,361 | ₩27,655 | ₩25,146 | ₩26,841 | -1.90% | 16.1만 |
|---|
| 2026.08.11 | ₩25,786 | ₩26,400 | ₩24,618 | ₩26,066 | +1.09% | 11만 |
|---|
| 2026.08.10 | ₩26,080 | ₩26,854 | ₩25,013 | ₩25,279 | -3.07% | 11.7만 |
|---|
| 2026.08.07 | ₩24,024 | ₩26,747 | ₩23,575 | ₩26,720 | +11.22% | 21.8만 |
|---|
| 2026.08.06 | ₩22,663 | ₩25,092 | ₩22,316 | ₩23,330 | +2.94% | 24.1만 |
|---|
| 2026.08.05 | ₩26,227 | ₩26,600 | ₩24,558 | ₩24,638 | -6.06% | 20.7만 |
|---|
| 2026.08.04 | ₩24,758 | ₩27,117 | ₩24,318 | ₩26,574 | +7.33% | 55.1만 |
|---|
| 2026.08.03 | ₩19,620 | ₩23,597 | ₩19,620 | ₩22,930 | +16.87% | 32만 |
|---|
| 2026.07.31 | ₩20,541 | ₩21,355 | ₩19,280 | ₩19,967 | -2.79% | 15.4만 |
|---|
| 2026.07.30 | ₩16,911 | ₩19,633 | ₩16,884 | ₩19,490 | +15.26% | 17.9만 |
|---|
| 2026.07.29 | ₩18,245 | ₩18,419 | ₩15,789 | ₩16,043 | -12.07% | 60.9만 |
|---|
| 2026.07.28 | ₩19,353 | ₩19,633 | ₩17,137 | ₩18,646 | -3.66% | 17.8만 |
|---|
| 2026.07.27 | ₩19,767 | ₩21,969 | ₩19,486 | ₩21,155 | +7.02% | 24만 |
|---|
| 2026.07.24 | ₩18,832 | ₩19,059 | ₩17,218 | ₩17,311 | -8.08% | 10.6만 |
|---|
| 2026.07.23 | ₩19,033 | ₩20,554 | ₩18,459 | ₩19,179 | +0.77% | 9.9만 |
|---|
| 2026.07.22 | ₩20,354 | ₩20,794 | ₩19,500 | ₩19,753 | -2.95% | 9.3만 |
|---|
| 2026.07.21 | ₩19,647 | ₩20,981 | ₩19,353 | ₩20,674 | +5.23% | 10.6만 |
|---|
| 2026.07.20 | ₩19,313 | ₩20,020 | ₩18,379 | ₩18,792 | -2.70% | 6.6만 |
|---|
| 2026.07.17 | ₩18,085 | ₩19,874 | ₩16,911 | ₩18,699 | +3.39% | 23만 |
|---|
| 2026.07.16 | ₩20,487 | ₩20,648 | ₩18,245 | ₩18,499 | -9.71% | 37.5만 |
|---|
| 2026.07.15 | ₩23,838 | ₩24,265 | ₩20,554 | ₩21,415 | -10.16% | 16.5만 |
|---|
| 2026.07.14 | ₩23,584 | ₩23,851 | ₩22,503 | ₩23,317 | -1.13% | 10.1만 |
|---|
| 2026.07.13 | ₩25,412 | ₩25,412 | ₩21,689 | ₩22,396 | -11.87% | 20.5만 |
|---|
| 2026.07.10 | ₩29,096 | ₩29,196 | ₩26,084 | ₩26,414 | -9.22% | 10.9만 |
|---|
| 2026.07.09 | ₩28,442 | ₩29,790 | ₩27,517 | ₩28,843 | +1.41% | 10.7만 |
|---|
| 2026.07.08 | ₩27,334 | ₩28,963 | ₩26,360 | ₩27,975 | +2.34% | 10.8만 |
|---|
| 2026.07.07 | ₩31,005 | ₩31,192 | ₩26,387 | ₩27,975 | -9.77% | 22.4만 |
|---|
| 2026.07.06 | ₩32,446 | ₩34,956 | ₩31,886 | ₩32,574 | +0.39% | 8.6만 |
|---|
| 2026.07.02 | ₩34,942 | ₩38,573 | ₩31,045 | ₩31,899 | -8.71% | 12.5만 |
|---|
| 2026.07.01 | ₩36,090 | ₩38,853 | ₩34,849 | ₩34,849 | -3.44% | 9.3만 |
|---|
| 2026.06.30 | ₩36,237 | ₩39,093 | ₩35,676 | ₩37,330 | +3.02% | 12만 |
|---|
| 2026.06.29 | ₩34,221 | ₩38,319 | ₩33,020 | ₩37,959 | +10.92% | 16.3만 |
|---|
| 2026.06.26 | ₩31,605 | ₩34,902 | ₩30,831 | ₩32,994 | +4.39% | 13.2만 |
|---|
| 2026.06.25 | ₩38,706 | ₩39,774 | ₩32,394 | ₩32,873 | -15.07% | 30.2만 |
|---|
| 2026.06.24 | ₩42,897 | ₩42,897 | ₩35,503 | ₩37,051 | -13.63% | 55.5만 |
|---|
| 2026.06.23 | ₩42,603 | ₩49,517 | ₩40,882 | ₩44,130 | +3.58% | 48.1만 |
|---|
| 2026.06.22 | ₩42,443 | ₩48,743 | ₩41,863 | ₩44,019 | +3.71% | 32.8만 |
|---|
| 2026.06.18 | ₩40,955 | ₩43,978 | ₩37,371 | ₩43,882 | +7.15% | 26.6만 |
|---|
| 2026.06.17 | ₩42,777 | ₩43,364 | ₩38,706 | ₩39,040 | -8.74% | 23.3만 |
|---|
| 2026.06.16 | ₩48,049 | ₩48,932 | ₩40,927 | ₩41,259 | -14.13% | 42.3만 |
|---|
| 2026.06.15 | ₩48,049 | ₩53,054 | ₩47,608 | ₩50,254 | +4.59% | 34.7만 |
|---|
| 2026.06.12 | ₩42,590 | ₩45,967 | ₩40,174 | ₩42,154 | -1.02% | 24.2만 |
|---|
| 2026.06.11 | ₩39,293 | ₩43,885 | ₩37,596 | ₩42,367 | +7.82% | 36.2만 |
|---|
| 2026.06.10 | ₩40,054 | ₩44,285 | ₩38,399 | ₩39,509 | -1.36% | 14.7만 |
|---|
| 2026.06.09 | ₩49,077 | ₩51,426 | ₩35,012 | ₩39,534 | -19.45% | 32.9만 |
|---|
| 2026.06.08 | ₩46,234 | ₩51,693 | ₩43,391 | ₩48,859 | +5.68% | 21.6만 |
|---|
| 2026.06.05 | ₩53,735 | ₩53,735 | ₩40,868 | ₩42,563 | -20.79% | 36.4만 |
|---|
| 2026.06.04 | ₩57,151 | ₩61,729 | ₩54,188 | ₩58,059 | +1.59% | 17.4만 |
|---|
| 2026.06.03 | ₩68,016 | ₩72,514 | ₩58,326 | ₩59,354 | -12.74% | 35.2만 |
|---|
| 2026.06.02 | ₩67,268 | ₩73,780 | ₩65,346 | ₩69,884 | +3.89% | 22만 |
|---|
| 2026.06.01 | ₩63,905 | ₩72,514 | ₩58,887 | ₩66,735 | +4.43% | 29만 |
|---|
| 2026.05.29 | ₩67,055 | ₩67,962 | ₩60,061 | ₩67,695 | +0.96% | 26.4만 |
|---|
| 2026.05.28 | ₩58,593 | ₩70,832 | ₩58,593 | ₩68,790 | +17.40% | 41.4만 |
|---|
| 2026.05.27 | ₩58,486 | ₩62,904 | ₩52,987 | ₩59,527 | +1.78% | 26.7만 |
|---|
| 2026.05.26 | ₩65,333 | ₩66,721 | ₩55,163 | ₩60,275 | -7.74% | 65.3만 |
|---|
| 2026.05.22 | ₩54,722 | ₩72,817 | ₩54,375 | ₩65,787 | +20.22% | 109.9만 |
|---|
| 2026.05.21 | ₩42,443 | ₩52,854 | ₩42,003 | ₩52,854 | +24.53% | 81.5만 |
|---|
| 2026.05.20 | ₩32,860 | ₩36,170 | ₩31,899 | ₩35,810 | +8.98% | 11.8만 |
|---|
| 2026.05.19 | ₩32,833 | ₩34,662 | ₩30,031 | ₩32,019 | -2.48% | 15.6만 |
|---|
| 2026.05.18 | ₩39,947 | ₩39,947 | ₩32,086 | ₩34,515 | -13.60% | 23.7만 |
|---|
| 2026.05.15 | ₩44,045 | ₩44,045 | ₩39,333 | ₩39,694 | -9.88% | 23만 |
|---|
| 2026.05.14 | ₩43,017 | ₩50,585 | ₩41,602 | ₩48,413 | +12.54% | 19.2만 |
|---|
| 2026.05.13 | ₩47,849 | ₩48,062 | ₩42,310 | ₩44,549 | -6.90% | 16.8만 |
|---|
| 2026.05.12 | ₩52,066 | ₩58,713 | ₩43,070 | ₩48,013 | -7.79% | 42.2만 |
|---|
| 2026.05.11 | ₩39,680 | ₩49,584 | ₩38,706 | ₩47,702 | +20.22% | 24만 |
|---|
| 2026.05.08 | ₩40,882 | ₩41,122 | ₩36,704 | ₩40,854 | -0.07% | 26.8만 |
|---|
| 2026.05.07 | ₩43,217 | ₩45,139 | ₩37,465 | ₩38,917 | -9.95% | 19.2만 |
|---|
| 2026.05.06 | ₩41,215 | ₩47,568 | ₩39,774 | ₩47,101 | +14.28% | 31.1만 |
|---|
| 2026.05.05 | ₩38,613 | ₩39,640 | ₩35,009 | ₩39,040 | +1.11% | 10.5만 |
|---|
| 2026.05.04 | ₩36,170 | ₩40,548 | ₩35,444 | ₩37,158 | +2.73% | 17.4만 |
|---|
| 2026.05.01 | ₩35,036 | ₩36,277 | ₩33,047 | ₩35,957 | +2.63% | 10.4만 |
|---|
| 2026.04.30 | ₩30,057 | ₩35,369 | ₩29,764 | ₩34,996 | +16.43% | 13.2만 |
|---|
| 2026.04.29 | ₩30,031 | ₩30,071 | ₩26,827 | ₩29,710 | -1.07% | 10.7만 |
|---|
| 2026.04.28 | ₩31,245 | ₩32,033 | ₩29,990 | ₩31,085 | -0.51% | 5.2만 |
|---|
| 2026.04.27 | ₩31,245 | ₩33,527 | ₩30,137 | ₩33,307 | +6.60% | 10.1만 |
|---|
| 2026.04.24 | ₩34,942 | ₩34,942 | ₩29,817 | ₩31,872 | -8.79% | 17.6만 |
|---|
| 2026.04.23 | ₩38,706 | ₩40,481 | ₩31,912 | ₩33,541 | -13.34% | 20.7만 |
|---|
| 2026.04.22 | ₩39,560 | ₩42,977 | ₩38,906 | ₩40,268 | +1.79% | 10.2만 |
|---|
| 2026.04.21 | ₩43,698 | ₩43,698 | ₩38,039 | ₩38,105 | -12.80% | 11.6만 |
|---|
| 2026.04.20 | ₩39,360 | ₩43,417 | ₩38,526 | ₩42,697 | +8.48% | 16.9만 |
|---|
| 2026.04.17 | ₩41,075 | ₩42,683 | ₩39,160 | ₩41,375 | +0.73% | 36.5만 |
|---|
| 2026.04.16 | ₩41,442 | ₩41,977 | ₩34,969 | ₩40,174 | -3.06% | 50만 |
|---|
| 2026.04.15 | ₩32,326 | ₩39,427 | ₩30,591 | ₩38,573 | +19.32% | 59.2만 |
|---|
| 2026.04.14 | ₩24,278 | ₩28,989 | ₩23,778 | ₩28,055 | +15.56% | 29만 |
|---|
| 2026.04.13 | ₩19,593 | ₩21,889 | ₩19,260 | ₩21,849 | +11.51% | 8.9만 |
|---|
| 2026.04.10 | ₩20,287 | ₩21,715 | ₩19,980 | ₩20,634 | +1.71% | 10만 |
|---|
| 2026.04.09 | ₩20,034 | ₩20,848 | ₩19,059 | ₩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 | ₩21,368 | ₩19,366 | ₩19,994 | -1.71% | 6만 |
|---|
| 2026.04.02 | ₩16,857 | ₩20,381 | ₩16,857 | ₩20,381 | +20.90% | 9.7만 |
|---|
| 2026.04.01 | ₩21,248 | ₩21,529 | ₩18,499 | ₩18,686 | -12.06% | 10.8만 |
|---|
| 2026.03.31 | ₩18,459 | ₩20,447 | ₩17,658 | ₩20,100 | +8.89% | 9.5만 |
|---|
| 2026.03.30 | ₩19,313 | ₩19,313 | ₩16,257 | ₩17,084 | -11.54% | 12.9만 |
|---|
| 2026.03.27 | ₩21,168 | ₩21,489 | ₩18,699 | ₩18,755 | -11.40% | 14만 |
|---|
| 2026.03.26 | ₩23,464 | ₩23,856 | ₩21,662 | ₩21,982 | -6.31% | 5.4만 |
|---|
| 2026.03.25 | ₩26,187 | ₩27,348 | ₩23,864 | ₩24,692 | -5.71% | 6.4만 |
|---|
| 2026.03.24 | ₩24,799 | ₩26,427 | ₩23,891 | ₩25,479 | +2.74% | 4.8만 |
|---|
| 2026.03.23 | ₩24,024 | ₩26,192 | ₩23,864 | ₩26,056 | +8.46% | 4.4만 |
|---|
| 2026.03.20 | ₩24,505 | ₩24,705 | ₩22,423 | ₩23,452 | -4.30% | 5.4만 |
|---|
| 2026.03.19 | ₩24,425 | ₩25,626 | ₩22,863 | ₩24,985 | +2.30% | 16만 |
|---|
| 2026.03.18 | ₩26,767 | ₩27,708 | ₩25,626 | ₩25,866 | -3.37% | 15.8만 |
|---|
| 2026.03.17 | ₩27,468 | ₩28,389 | ₩26,795 | ₩28,069 | +2.19% | 4.6만 |
|---|
| 2026.03.16 | ₩28,309 | ₩29,830 | ₩26,107 | ₩27,668 | -2.26% | 8만 |
|---|
| 2026.03.13 | ₩28,589 | ₩30,431 | ₩27,068 | ₩27,508 | -3.78% | 8.9만 |
|---|
| 2026.03.12 | ₩29,398 | ₩29,830 | ₩27,428 | ₩27,828 | -5.34% | 11.4만 |
|---|
| 2026.03.11 | ₩31,152 | ₩32,193 | ₩29,230 | ₩30,391 | -2.44% | 3.7만 |
|---|
| 2026.03.10 | ₩31,712 | ₩33,554 | ₩30,631 | ₩30,871 | -2.65% | 5.8만 |
|---|
| 2026.03.09 | ₩29,470 | ₩32,209 | ₩27,948 | ₩32,113 | +8.97% | 10.4만 |
|---|
| 2026.03.06 | ₩30,311 | ₩33,634 | ₩29,990 | ₩31,072 | +2.51% | 7.4만 |
|---|
| 2026.03.05 | ₩32,513 | ₩32,513 | ₩28,229 | ₩31,672 | -2.59% | 21.2만 |
|---|
| 2026.03.04 | ₩32,994 | ₩34,183 | ₩31,712 | ₩33,874 | +2.67% | 5.4만 |
|---|
| 2026.03.03 | ₩31,952 | ₩33,714 | ₩29,590 | ₩31,432 | -1.63% | 7.7만 |
|---|
| 2026.03.02 | ₩31,232 | ₩35,196 | ₩31,232 | ₩34,996 | +12.05% | 4만 |
|---|
| 2026.02.27 | ₩36,958 | ₩37,438 | ₩31,232 | ₩34,395 | -6.93% | 14.2만 |
|---|
| 2026.02.26 | ₩39,040 | ₩41,442 | ₩38,239 | ₩39,961 | +2.36% | 18.3만 |
|---|
| 2026.02.25 | ₩31,232 | ₩34,755 | ₩30,471 | ₩34,195 | +9.49% | 10.2만 |
|---|
| 2026.02.24 | ₩28,549 | ₩30,831 | ₩27,828 | ₩30,351 | +6.31% | 4.6만 |
|---|
| 2026.02.23 | ₩27,908 | ₩29,390 | ₩27,268 | ₩28,429 | +1.87% | 6.7만 |
|---|
| 2026.02.20 | ₩31,072 | ₩32,273 | ₩28,349 | ₩29,270 | -5.80% | 11.1만 |
|---|
| 2026.02.19 | ₩30,551 | ₩32,473 | ₩29,350 | ₩32,393 | +6.03% | 4.3만 |
|---|
| 2026.02.18 | ₩29,910 | ₩33,634 | ₩28,749 | ₩31,592 | +5.62% | 8.6만 |
|---|
| 2026.02.17 | ₩30,871 | ₩32,153 | ₩28,469 | ₩30,231 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩30,871 | ₩33,434 | ₩28,669 | ₩32,994 | +6.87% | 10만 |
|---|
| 2026.02.12 | ₩33,114 | ₩33,114 | ₩28,549 | ₩29,590 | -10.64% | 7.8만 |
|---|
| 2026.02.11 | ₩38,920 | ₩38,920 | ₩30,992 | ₩33,834 | -13.07% | 9만 |
|---|
| 2026.02.10 | ₩37,718 | ₩40,461 | ₩36,117 | ₩36,557 | -3.08% | 6.2만 |
|---|
| 2026.02.09 | ₩37,358 | ₩39,604 | ₩35,036 | ₩39,120 | +4.72% | 7.1만 |
|---|
| 2026.02.06 | ₩30,391 | ₩39,400 | ₩30,231 | ₩38,439 | +26.48% | 14.9만 |
|---|
| 2026.02.05 | ₩35,156 | ₩36,517 | ₩27,388 | ₩28,149 | -19.93% | 15.3만 |
|---|
| 2026.02.04 | ₩43,204 | ₩43,676 | ₩34,395 | ₩38,839 | -10.10% | 15.9만 |
|---|
| 2026.02.03 | ₩44,565 | ₩45,078 | ₩39,840 | ₩44,565 | 0.00% | 7.5만 |
|---|
| 2026.02.02 | ₩45,246 | ₩45,246 | ₩40,041 | ₩42,523 | -6.02% | 10.2만 |
|---|
| 2026.01.30 | ₩51,853 | ₩52,493 | ₩41,883 | ₩44,405 | -14.36% | 22.6만 |
|---|
| 2026.01.29 | ₩61,903 | ₩61,903 | ₩50,852 | ₩53,234 | -14.00% | 18.7만 |
|---|
| 2026.01.28 | ₩63,865 | ₩65,647 | ₩61,282 | ₩63,104 | -1.19% | 11.8만 |
|---|
| 2026.01.27 | ₩62,263 | ₩64,666 | ₩58,099 | ₩63,384 | +1.80% | 10.8만 |
|---|
| 2026.01.26 | ₩69,591 | ₩71,072 | ₩57,699 | ₩58,980 | -15.25% | 34.2만 |
|---|
| 2026.01.23 | ₩76,197 | ₩76,197 | ₩66,067 | ₩68,550 | -10.04% | 10.4만 |
|---|
| 2026.01.22 | ₩73,635 | ₩79,229 | ₩72,153 | ₩76,438 | +3.81% | 7.8만 |
|---|
| 2026.01.21 | ₩80,001 | ₩84,085 | ₩62,904 | ₩70,792 | -11.51% | 28.9만 |
|---|
| 2026.01.20 | ₩76,958 | ₩87,429 | ₩72,073 | ₩77,639 | +0.88% | 21.9만 |
|---|
| 2026.01.16 | ₩80,322 | ₩88,490 | ₩76,237 | ₩83,333 | +3.75% | 11.3만 |
|---|
| 2026.01.15 | ₩87,889 | ₩90,492 | ₩77,158 | ₩78,119 | -11.12% | 10만 |
|---|
| 2026.01.14 | ₩76,077 | ₩85,343 | ₩73,194 | ₩85,167 | +11.95% | 8.2만 |
|---|
| 2026.01.13 | ₩83,885 | ₩86,088 | ₩74,332 | ₩77,539 | -7.57% | 7.4만 |
|---|
| 2026.01.12 | ₩76,358 | ₩82,364 | ₩73,154 | ₩82,364 | +7.87% | 9만 |
|---|
| 2026.01.09 | ₩84,646 | ₩90,492 | ₩77,599 | ₩77,599 | -8.33% | 7.2만 |
|---|
| 2026.01.08 | ₩79,441 | ₩87,633 | ₩77,879 | ₩81,587 | +2.70% | 5.9만 |
|---|
| 2026.01.07 | ₩84,366 | ₩89,291 | ₩80,402 | ₩81,603 | -3.27% | 12.6만 |
|---|
| 2026.01.06 | ₩81,082 | ₩85,495 | ₩75,397 | ₩85,207 | +5.09% | 11만 |
|---|
| 2026.01.05 | ₩74,075 | ₩85,887 | ₩71,993 | ₩81,843 | +10.49% | 13.2만 |
|---|
| 2026.01.02 | ₩67,308 | ₩72,954 | ₩61,663 | ₩72,033 | +7.02% | 18.2만 |
|---|
| 2025.12.31 | ₩66,107 | ₩67,833 | ₩63,292 | ₩64,305 | -2.73% | 7.2만 |
|---|
| 2025.12.30 | ₩67,348 | ₩69,911 | ₩64,305 | ₩65,467 | -2.79% | 6.5만 |
|---|
| 2025.12.29 | ₩63,304 | ₩67,729 | ₩62,463 | ₩65,587 | +3.61% | 10.7만 |
|---|
| 2025.12.26 | ₩76,878 | ₩76,878 | ₩65,186 | ₩65,647 | -14.61% | 14.8만 |
|---|
| 2025.12.24 | ₩84,486 | ₩84,486 | ₩74,676 | ₩77,639 | -8.10% | 8.8만 |
|---|
| 2025.12.23 | ₩89,971 | ₩95,261 | ₩81,843 | ₩83,885 | -6.76% | 9.8만 |
|---|
| 2025.12.22 | ₩77,919 | ₩98,372 | ₩77,859 | ₩95,657 | +22.76% | 13.2만 |
|---|
| 2025.12.19 | ₩68,870 | ₩76,049 | ₩68,870 | ₩74,195 | +7.73% | 5.2만 |
|---|
| 2025.12.18 | ₩70,792 | ₩72,782 | ₩65,026 | ₩67,108 | -5.20% | 5.9만 |
|---|
| 2025.12.17 | ₩77,519 | ₩82,164 | ₩64,265 | ₩64,626 | -16.63% | 7.9만 |
|---|
| 2025.12.16 | ₩69,471 | ₩75,825 | ₩69,210 | ₩75,116 | +8.13% | 5.7만 |
|---|
| 2025.12.15 | ₩85,607 | ₩85,607 | ₩68,470 | ₩68,870 | -19.55% | 12.5만 |
|---|
| 2025.12.12 | ₩91,693 | ₩93,835 | ₩80,081 | ₩84,206 | -8.17% | 6.1만 |
|---|
| 2025.12.11 | ₩89,171 | ₩94,756 | ₩80,722 | ₩94,256 | +5.70% | 5만 |
|---|
| 2025.12.10 | ₩98,941 | ₩98,941 | ₩87,889 | ₩89,211 | -9.83% | 6만 |
|---|
| 2025.12.09 | ₩96,578 | ₩102,104 | ₩92,854 | ₩100,242 | +3.79% | 3.5만 |
|---|
| 2025.12.08 | ₩100,062 | ₩104,106 | ₩90,092 | ₩99,982 | -0.08% | 6.6만 |
|---|
| 2025.12.05 | ₩104,106 | ₩105,067 | ₩90,420 | ₩95,337 | -8.42% | 9.6만 |
|---|
| 2025.12.04 | ₩82,003 | ₩107,149 | ₩81,283 | ₩106,196 | +29.50% | 12.5만 |
|---|
| 2025.12.03 | ₩72,914 | ₩85,046 | ₩70,071 | ₩83,765 | +14.88% | 7.1만 |
|---|
| 2025.12.02 | ₩70,432 | ₩76,998 | ₩70,031 | ₩71,993 | +2.22% | 4.6만 |
|---|
| 2025.12.01 | ₩75,757 | ₩75,757 | ₩69,138 | ₩70,271 | -7.24% | 6.4만 |
|---|
| 2025.11.28 | ₩78,199 | ₩81,739 | ₩76,077 | ₩79,561 | +1.74% | 3.6만 |
|---|
| 2025.11.26 | ₩78,960 | ₩80,802 | ₩73,399 | ₩76,318 | -3.35% | 4.6만 |
|---|
| 2025.11.25 | ₩75,797 | ₩80,442 | ₩69,571 | ₩77,759 | +2.59% | 7.9만 |
|---|
| 2025.11.24 | ₩65,066 | ₩80,077 | ₩64,145 | ₩79,281 | +21.85% | 11만 |
|---|
| 2025.11.21 | ₩64,065 | ₩64,065 | ₩52,253 | ₩62,784 | -2.00% | 12.6만 |
|---|
| 2025.11.20 | ₩87,729 | ₩89,471 | ₩61,382 | ₩62,183 | -29.12% | 13.7만 |
|---|
| 2025.11.19 | ₩86,047 | ₩92,626 | ₩80,482 | ₩81,975 | -4.73% | 5.1만 |
|---|
| 2025.11.18 | ₩77,639 | ₩88,130 | ₩76,998 | ₩85,543 | +10.18% | 5.2만 |
|---|
| 2025.11.17 | ₩82,804 | ₩86,152 | ₩76,237 | ₩80,282 | -3.05% | 7.7만 |
|---|
| 2025.11.14 | ₩64,425 | ₩84,558 | ₩64,425 | ₩78,800 | +22.31% | 11.9만 |
|---|
| 2025.11.13 | ₩87,209 | ₩89,651 | ₩71,633 | ₩73,955 | -15.20% | 13.6만 |
|---|
| 2025.11.12 | ₩113,235 | ₩114,689 | ₩93,055 | ₩95,017 | -16.09% | 9.5만 |
|---|
| 2025.11.11 | ₩114,316 | ₩118,681 | ₩109,631 | ₩113,235 | -0.95% | 3.9만 |
|---|
| 2025.11.10 | ₩133,295 | ₩135,778 | ₩118,721 | ₩120,967 | -9.25% | 6.9만 |
|---|
| 2025.11.07 | ₩114,917 | ₩128,571 | ₩101,303 | ₩128,571 | +11.88% | 7.4만 |
|---|
| 2025.11.06 | ₩142,345 | ₩142,345 | ₩124,166 | ₩125,924 | -11.54% | 5.4만 |
|---|
| 2025.11.05 | ₩136,138 | ₩144,631 | ₩126,408 | ₩139,622 | +2.56% | 5.8만 |
|---|
| 2025.11.04 | ₩144,187 | ₩153,676 | ₩128,130 | ₩129,612 | -10.11% | 7.9만 |
|---|
| 2025.11.03 | ₩198,201 | ₩199,042 | ₩156,599 | ₩162,165 | -18.18% | 7.9만 |
|---|
| 2025.10.31 | ₩180,103 | ₩199,403 | ₩178,181 | ₩198,201 | +10.05% | 6.3만 |
|---|
| 2025.10.30 | ₩162,525 | ₩181,304 | ₩155,038 | ₩179,022 | +10.15% | 5.7만 |
|---|
| 2025.10.29 | ₩159,722 | ₩176,139 | ₩153,276 | ₩171,935 | +7.65% | 9.8만 |
|---|
| 2025.10.28 | ₩183,426 | ₩193,557 | ₩152,555 | ₩155,838 | -15.04% | 13.5만 |
|---|
| 2025.10.27 | ₩178,942 | ₩198,201 | ₩174,177 | ₩181,585 | +1.48% | 13.6만 |
|---|
| 2025.10.24 | ₩183,907 | ₩197,521 | ₩166,697 | ₩167,811 | -8.75% | 13만 |
|---|
| 2025.10.23 | ₩177,180 | ₩182,766 | ₩153,316 | ₩166,169 | -6.21% | 21.3만 |
|---|
| 2025.10.22 | ₩160,003 | ₩166,209 | ₩124,847 | ₩139,222 | -12.99% | 14.1만 |
|---|
| 2025.10.21 | ₩190,634 | ₩192,936 | ₩164,167 | ₩171,775 | -9.89% | 8.1만 |
|---|
| 2025.10.20 | ₩241,325 | ₩241,325 | ₩187,771 | ₩192,836 | -20.09% | 8.1만 |
|---|
| 2025.10.17 | ₩229,033 | ₩236,052 | ₩206,250 | ₩225,029 | -1.75% | 9만 |
|---|
| 2025.10.16 | ₩311,116 | ₩314,392 | ₩238,643 | ₩244,208 | -21.51% | 12.2만 |
|---|
| 2025.10.15 | ₩358,524 | ₩358,805 | ₩277,882 | ₩317,683 | -11.39% | 9.3만 |
|---|
| 2025.10.14 | ₩312,237 | ₩355,361 | ₩274,759 | ₩324,222 | +3.84% | 8.4만 |
|---|
| 2025.10.13 | ₩252,216 | ₩320,406 | ₩241,261 | ₩317,042 | +25.70% | 9.2만 |
|---|
| 2025.10.10 | ₩278,163 | ₩280,285 | ₩228,893 | ₩229,553 | -17.48% | 9.6만 |
|---|