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 | ₩14,186 | ₩14,186 | ₩12,974 | ₩13,265 | -6.49% | 27.2만 |
| 2026.10.08 | ₩15,013 | ₩15,126 | ₩13,031 | ₩13,598 | -9.42% | 93만 |
| 2026.10.07 | ₩15,880 | ₩15,948 | ₩15,000 | ₩15,400 | -3.03% | 36만 |
| 2026.10.06 | ₩16,694 | ₩17,615 | ₩16,681 | ₩16,734 | +0.24% | 18.3만 |
| 2026.10.05 | ₩16,708 | ₩16,748 | ₩15,880 | ₩16,481 | -1.36% | 28.8만 |
| 2026.10.02 | ₩18,136 | ₩18,136 | ₩16,681 | ₩16,773 | -7.51% | 16.4만 |
| 2026.10.01 | ₩17,322 | ₩17,695 | ₩16,761 | ₩17,028 | -1.69% | 9.6만 |
| 2026.09.30 | ₩17,682 | ₩18,823 | ₩17,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,375 |
| -1.74% |
| 12.3만 |
| 2026.09.29 | ₩18,162 | ₩18,483 | ₩17,322 | ₩17,535 | -3.45% | 12만 |
|---|
| 2026.09.28 | ₩18,109 | ₩19,283 | ₩17,695 | ₩17,695 | -2.28% | 13.8만 |
|---|
| 2026.09.25 | ₩18,683 | ₩19,684 | ₩18,222 | ₩18,643 | -0.21% | 15만 |
|---|
| 2026.09.24 | ₩17,201 | ₩18,816 | ₩16,895 | ₩18,469 | +7.37% | 17.5만 |
|---|
| 2026.09.23 | ₩20,925 | ₩20,925 | ₩17,628 | ₩17,802 | -14.92% | 50.9만 |
|---|
| 2026.09.22 | ₩18,069 | ₩18,334 | ₩17,695 | ₩18,176 | +0.59% | 30.7만 |
|---|
| 2026.09.21 | ₩18,042 | ₩18,683 | ₩17,615 | ₩18,456 | +2.29% | 16.8만 |
|---|
| 2026.09.18 | ₩17,802 | ₩18,082 | ₩16,099 | ₩16,841 | -5.40% | 18.2만 |
|---|
| 2026.09.17 | ₩16,708 | ₩18,242 | ₩16,708 | ₩17,588 | +5.27% | 31.2만 |
|---|
| 2026.09.16 | ₩15,266 | ₩16,307 | ₩15,186 | ₩15,922 | +4.29% | 35.4만 |
|---|
| 2026.09.15 | ₩15,413 | ₩16,000 | ₩15,080 | ₩15,560 | +0.95% | 40.6만 |
|---|
| 2026.09.14 | ₩15,734 | ₩16,534 | ₩15,280 | ₩15,747 | +0.08% | 33.1만 |
|---|
| 2026.09.11 | ₩17,015 | ₩17,548 | ₩16,548 | ₩16,921 | -0.55% | 26.8만 |
|---|
| 2026.09.10 | ₩17,268 | ₩17,753 | ₩16,748 | ₩16,828 | -2.55% | 16.7만 |
|---|
| 2026.09.09 | ₩18,576 | ₩18,923 | ₩17,635 | ₩17,789 | -4.24% | 26.9만 |
|---|
| 2026.09.08 | ₩19,617 | ₩20,763 | ₩18,723 | ₩19,123 | -2.52% | 44.5만 |
|---|
| 2026.09.04 | ₩17,735 | ₩18,149 | ₩17,588 | ₩18,096 | +2.03% | 15.9만 |
|---|
| 2026.09.03 | ₩18,029 | ₩18,348 | ₩17,415 | ₩17,922 | -0.59% | 21.3만 |
|---|
| 2026.09.02 | ₩17,428 | ₩18,149 | ₩17,215 | ₩17,802 | +2.14% | 15.7만 |
|---|
| 2026.09.01 | ₩18,149 | ₩18,936 | ₩17,669 | ₩18,002 | -0.81% | 26.8만 |
|---|
| 2026.08.31 | ₩18,963 | ₩20,017 | ₩18,816 | ₩19,430 | +2.46% | 14.3만 |
|---|
| 2026.08.28 | ₩21,045 | ₩21,085 | ₩18,736 | ₩19,270 | -8.43% | 30.6만 |
|---|
| 2026.08.27 | ₩21,392 | ₩22,353 | ₩20,805 | ₩21,739 | +1.62% | 13.6만 |
|---|
| 2026.08.26 | ₩21,899 | ₩22,326 | ₩20,284 | ₩20,444 | -6.64% | 21.7만 |
|---|
| 2026.08.25 | ₩22,513 | ₩23,380 | ₩21,592 | ₩22,913 | +1.78% | 14.7만 |
|---|
| 2026.08.24 | ₩24,488 | ₩24,494 | ₩21,485 | ₩21,552 | -11.99% | 22.1만 |
|---|
| 2026.08.21 | ₩22,593 | ₩26,022 | ₩22,593 | ₩25,902 | +14.65% | 28.6만 |
|---|
| 2026.08.20 | ₩23,433 | ₩23,580 | ₩20,911 | ₩21,765 | -7.12% | 22.4만 |
|---|
| 2026.08.19 | ₩23,914 | ₩24,861 | ₩22,539 | ₩23,554 | -1.51% | 16.7만 |
|---|
| 2026.08.18 | ₩24,688 | ₩27,356 | ₩24,394 | ₩24,514 | -0.70% | 17.2만 |
|---|
| 2026.08.17 | ₩27,637 | ₩28,578 | ₩26,249 | ₩27,704 | +0.24% | 11.4만 |
|---|
| 2026.08.14 | ₩26,289 | ₩28,658 | ₩26,289 | ₩28,064 | +6.75% | 10.1만 |
|---|
| 2026.08.13 | ₩26,676 | ₩29,625 | ₩26,503 | ₩26,983 | +1.15% | 19.3만 |
|---|
| 2026.08.12 | ₩27,357 | ₩27,650 | ₩25,142 | ₩26,836 | -1.90% | 16.1만 |
|---|
| 2026.08.11 | ₩25,782 | ₩26,396 | ₩24,614 | ₩26,062 | +1.09% | 11만 |
|---|
| 2026.08.10 | ₩26,076 | ₩26,850 | ₩25,009 | ₩25,275 | -3.07% | 11.7만 |
|---|
| 2026.08.07 | ₩24,021 | ₩26,743 | ₩23,571 | ₩26,716 | +11.22% | 21.8만 |
|---|
| 2026.08.06 | ₩22,659 | ₩25,088 | ₩22,313 | ₩23,327 | +2.94% | 24.1만 |
|---|
| 2026.08.05 | ₩26,223 | ₩26,596 | ₩24,554 | ₩24,634 | -6.06% | 20.7만 |
|---|
| 2026.08.04 | ₩24,755 | ₩27,113 | ₩24,314 | ₩26,569 | +7.33% | 55.1만 |
|---|
| 2026.08.03 | ₩19,617 | ₩23,594 | ₩19,617 | ₩22,926 | +16.87% | 32만 |
|---|
| 2026.07.31 | ₩20,538 | ₩21,352 | ₩19,277 | ₩19,964 | -2.79% | 15.4만 |
|---|
| 2026.07.30 | ₩16,908 | ₩19,630 | ₩16,881 | ₩19,487 | +15.26% | 17.9만 |
|---|
| 2026.07.29 | ₩18,242 | ₩18,416 | ₩15,787 | ₩16,040 | -12.07% | 60.9만 |
|---|
| 2026.07.28 | ₩19,350 | ₩19,630 | ₩17,135 | ₩18,643 | -3.66% | 17.8만 |
|---|
| 2026.07.27 | ₩19,764 | ₩21,966 | ₩19,483 | ₩21,152 | +7.02% | 24만 |
|---|
| 2026.07.24 | ₩18,830 | ₩19,056 | ₩17,215 | ₩17,308 | -8.08% | 10.6만 |
|---|
| 2026.07.23 | ₩19,030 | ₩20,551 | ₩18,456 | ₩19,176 | +0.77% | 9.9만 |
|---|
| 2026.07.22 | ₩20,351 | ₩20,791 | ₩19,497 | ₩19,750 | -2.95% | 9.3만 |
|---|
| 2026.07.21 | ₩19,644 | ₩20,978 | ₩19,350 | ₩20,671 | +5.23% | 10.6만 |
|---|
| 2026.07.20 | ₩19,310 | ₩20,017 | ₩18,376 | ₩18,789 | -2.70% | 6.6만 |
|---|
| 2026.07.17 | ₩18,082 | ₩19,870 | ₩16,908 | ₩18,696 | +3.39% | 23만 |
|---|
| 2026.07.16 | ₩20,484 | ₩20,644 | ₩18,242 | ₩18,496 | -9.71% | 37.5만 |
|---|
| 2026.07.15 | ₩23,834 | ₩24,261 | ₩20,551 | ₩21,412 | -10.16% | 16.5만 |
|---|
| 2026.07.14 | ₩23,580 | ₩23,847 | ₩22,499 | ₩23,313 | -1.13% | 10.1만 |
|---|
| 2026.07.13 | ₩25,409 | ₩25,409 | ₩21,685 | ₩22,393 | -11.87% | 20.5만 |
|---|
| 2026.07.10 | ₩29,092 | ₩29,192 | ₩26,080 | ₩26,409 | -9.22% | 10.9만 |
|---|
| 2026.07.09 | ₩28,438 | ₩29,786 | ₩27,513 | ₩28,838 | +1.41% | 10.7만 |
|---|
| 2026.07.08 | ₩27,330 | ₩28,958 | ₩26,356 | ₩27,971 | +2.34% | 10.8만 |
|---|
| 2026.07.07 | ₩31,000 | ₩31,187 | ₩26,383 | ₩27,971 | -9.77% | 22.4만 |
|---|
| 2026.07.06 | ₩32,441 | ₩34,950 | ₩31,881 | ₩32,569 | +0.39% | 8.6만 |
|---|
| 2026.07.02 | ₩34,937 | ₩38,566 | ₩31,040 | ₩31,894 | -8.71% | 12.5만 |
|---|
| 2026.07.01 | ₩36,084 | ₩38,847 | ₩34,843 | ₩34,843 | -3.44% | 9.3만 |
|---|
| 2026.06.30 | ₩36,231 | ₩39,087 | ₩35,671 | ₩37,324 | +3.02% | 12만 |
|---|
| 2026.06.29 | ₩34,216 | ₩38,313 | ₩33,015 | ₩37,953 | +10.92% | 16.3만 |
|---|
| 2026.06.26 | ₩31,600 | ₩34,897 | ₩30,826 | ₩32,988 | +4.39% | 13.2만 |
|---|
| 2026.06.25 | ₩38,700 | ₩39,768 | ₩32,389 | ₩32,868 | -15.07% | 30.2만 |
|---|
| 2026.06.24 | ₩42,890 | ₩42,890 | ₩35,497 | ₩37,045 | -13.63% | 55.5만 |
|---|
| 2026.06.23 | ₩42,597 | ₩49,509 | ₩40,875 | ₩44,123 | +3.58% | 48.1만 |
|---|
| 2026.06.22 | ₩42,436 | ₩48,735 | ₩41,856 | ₩44,012 | +3.71% | 32.8만 |
|---|
| 2026.06.18 | ₩40,949 | ₩43,971 | ₩37,365 | ₩43,875 | +7.15% | 26.6만 |
|---|
| 2026.06.17 | ₩42,770 | ₩43,357 | ₩38,700 | ₩39,034 | -8.74% | 23.3만 |
|---|
| 2026.06.16 | ₩48,041 | ₩48,925 | ₩40,920 | ₩41,253 | -14.13% | 42.3만 |
|---|
| 2026.06.15 | ₩48,041 | ₩53,046 | ₩47,601 | ₩50,246 | +4.59% | 34.7만 |
|---|
| 2026.06.12 | ₩42,583 | ₩45,959 | ₩40,168 | ₩42,147 | -1.02% | 24.2만 |
|---|
| 2026.06.11 | ₩39,287 | ₩43,878 | ₩37,590 | ₩42,360 | +7.82% | 36.2만 |
|---|
| 2026.06.10 | ₩40,048 | ₩44,278 | ₩38,393 | ₩39,503 | -1.36% | 14.7만 |
|---|
| 2026.06.09 | ₩49,069 | ₩51,418 | ₩35,006 | ₩39,527 | -19.45% | 32.9만 |
|---|
| 2026.06.08 | ₩46,226 | ₩51,684 | ₩43,384 | ₩48,851 | +5.68% | 21.6만 |
|---|
| 2026.06.05 | ₩53,726 | ₩53,726 | ₩40,862 | ₩42,557 | -20.79% | 36.4만 |
|---|
| 2026.06.04 | ₩57,142 | ₩61,720 | ₩54,180 | ₩58,050 | +1.59% | 17.4만 |
|---|
| 2026.06.03 | ₩68,005 | ₩72,502 | ₩58,317 | ₩59,344 | -12.74% | 35.2만 |
|---|
| 2026.06.02 | ₩67,258 | ₩73,769 | ₩65,336 | ₩69,873 | +3.89% | 22만 |
|---|
| 2026.06.01 | ₩63,895 | ₩72,502 | ₩58,877 | ₩66,724 | +4.43% | 29만 |
|---|
| 2026.05.29 | ₩67,044 | ₩67,952 | ₩60,052 | ₩67,685 | +0.96% | 26.4만 |
|---|
| 2026.05.28 | ₩58,584 | ₩70,821 | ₩58,584 | ₩68,779 | +17.40% | 41.4만 |
|---|
| 2026.05.27 | ₩58,477 | ₩62,894 | ₩52,979 | ₩59,518 | +1.78% | 26.7만 |
|---|
| 2026.05.26 | ₩65,323 | ₩66,711 | ₩55,154 | ₩60,265 | -7.74% | 65.3만 |
|---|
| 2026.05.22 | ₩54,714 | ₩72,805 | ₩54,367 | ₩65,777 | +20.22% | 109.9만 |
|---|
| 2026.05.21 | ₩42,436 | ₩52,845 | ₩41,996 | ₩52,845 | +24.53% | 81.5만 |
|---|
| 2026.05.20 | ₩32,855 | ₩36,164 | ₩31,894 | ₩35,804 | +8.98% | 11.8만 |
|---|
| 2026.05.19 | ₩32,828 | ₩34,656 | ₩30,026 | ₩32,014 | -2.48% | 15.6만 |
|---|
| 2026.05.18 | ₩39,941 | ₩39,941 | ₩32,081 | ₩34,510 | -13.60% | 23.7만 |
|---|
| 2026.05.15 | ₩44,038 | ₩44,038 | ₩39,327 | ₩39,687 | -9.88% | 23만 |
|---|
| 2026.05.14 | ₩43,010 | ₩50,577 | ₩41,596 | ₩48,406 | +12.54% | 19.2만 |
|---|
| 2026.05.13 | ₩47,841 | ₩48,055 | ₩42,303 | ₩44,542 | -6.90% | 16.8만 |
|---|
| 2026.05.12 | ₩52,058 | ₩58,704 | ₩43,064 | ₩48,005 | -7.79% | 42.2만 |
|---|
| 2026.05.11 | ₩39,674 | ₩49,576 | ₩38,700 | ₩47,694 | +20.22% | 24만 |
|---|
| 2026.05.08 | ₩40,875 | ₩41,115 | ₩36,698 | ₩40,847 | -0.07% | 26.8만 |
|---|
| 2026.05.07 | ₩43,210 | ₩45,132 | ₩37,459 | ₩38,911 | -9.95% | 19.2만 |
|---|
| 2026.05.06 | ₩41,209 | ₩47,561 | ₩39,768 | ₩47,094 | +14.28% | 31.1만 |
|---|
| 2026.05.05 | ₩38,607 | ₩39,634 | ₩35,003 | ₩39,034 | +1.11% | 10.5만 |
|---|
| 2026.05.04 | ₩36,164 | ₩40,542 | ₩35,438 | ₩37,152 | +2.73% | 17.4만 |
|---|
| 2026.05.01 | ₩35,030 | ₩36,271 | ₩33,042 | ₩35,951 | +2.63% | 10.4만 |
|---|
| 2026.04.30 | ₩30,052 | ₩35,364 | ₩29,759 | ₩34,990 | +16.43% | 13.2만 |
|---|
| 2026.04.29 | ₩30,026 | ₩30,066 | ₩26,823 | ₩29,706 | -1.07% | 10.7만 |
|---|
| 2026.04.28 | ₩31,240 | ₩32,028 | ₩29,986 | ₩31,080 | -0.51% | 5.2만 |
|---|
| 2026.04.27 | ₩31,240 | ₩33,522 | ₩30,133 | ₩33,302 | +6.60% | 10.1만 |
|---|
| 2026.04.24 | ₩34,937 | ₩34,937 | ₩29,812 | ₩31,867 | -8.79% | 17.6만 |
|---|
| 2026.04.23 | ₩38,700 | ₩40,475 | ₩31,907 | ₩33,535 | -13.34% | 20.7만 |
|---|
| 2026.04.22 | ₩39,554 | ₩42,970 | ₩38,900 | ₩40,261 | +1.79% | 10.2만 |
|---|
| 2026.04.21 | ₩43,691 | ₩43,691 | ₩38,033 | ₩38,099 | -12.80% | 11.6만 |
|---|
| 2026.04.20 | ₩39,354 | ₩43,411 | ₩38,520 | ₩42,690 | +8.48% | 16.9만 |
|---|
| 2026.04.17 | ₩41,069 | ₩42,677 | ₩39,154 | ₩41,369 | +0.73% | 36.5만 |
|---|
| 2026.04.16 | ₩41,436 | ₩41,971 | ₩34,963 | ₩40,168 | -3.06% | 50만 |
|---|
| 2026.04.15 | ₩32,321 | ₩39,421 | ₩30,586 | ₩38,566 | +19.32% | 59.2만 |
|---|
| 2026.04.14 | ₩24,274 | ₩28,985 | ₩23,774 | ₩28,051 | +15.56% | 29만 |
|---|
| 2026.04.13 | ₩19,590 | ₩21,885 | ₩19,257 | ₩21,845 | +11.51% | 8.9만 |
|---|
| 2026.04.10 | ₩20,284 | ₩21,712 | ₩19,977 | ₩20,631 | +1.71% | 10만 |
|---|
| 2026.04.09 | ₩20,031 | ₩20,845 | ₩19,056 | ₩19,469 | -2.80% | 5.7만 |
|---|
| 2026.04.08 | ₩22,686 | ₩22,953 | ₩19,886 | ₩20,524 | -9.53% | 15.3만 |
|---|
| 2026.04.07 | ₩19,497 | ₩19,497 | ₩17,862 | ₩19,106 | -2.01% | 4.2만 |
|---|
| 2026.04.06 | ₩20,337 | ₩21,365 | ₩19,363 | ₩19,991 | -1.71% | 6만 |
|---|
| 2026.04.02 | ₩16,854 | ₩20,378 | ₩16,854 | ₩20,378 | +20.90% | 9.7만 |
|---|
| 2026.04.01 | ₩21,245 | ₩21,525 | ₩18,496 | ₩18,683 | -12.06% | 10.8만 |
|---|
| 2026.03.31 | ₩18,456 | ₩20,444 | ₩17,655 | ₩20,097 | +8.89% | 9.5만 |
|---|
| 2026.03.30 | ₩19,310 | ₩19,310 | ₩16,254 | ₩17,081 | -11.54% | 12.9만 |
|---|
| 2026.03.27 | ₩21,165 | ₩21,485 | ₩18,696 | ₩18,752 | -11.40% | 14만 |
|---|
| 2026.03.26 | ₩23,460 | ₩23,852 | ₩21,659 | ₩21,979 | -6.31% | 5.4만 |
|---|
| 2026.03.25 | ₩26,182 | ₩27,343 | ₩23,861 | ₩24,688 | -5.71% | 6.4만 |
|---|
| 2026.03.24 | ₩24,795 | ₩26,423 | ₩23,887 | ₩25,475 | +2.74% | 4.8만 |
|---|
| 2026.03.23 | ₩24,021 | ₩26,188 | ₩23,861 | ₩26,052 | +8.46% | 4.4만 |
|---|
| 2026.03.20 | ₩24,501 | ₩24,701 | ₩22,419 | ₩23,448 | -4.30% | 5.4만 |
|---|
| 2026.03.19 | ₩24,421 | ₩25,622 | ₩22,860 | ₩24,981 | +2.30% | 16만 |
|---|
| 2026.03.18 | ₩26,763 | ₩27,704 | ₩25,622 | ₩25,862 | -3.37% | 15.8만 |
|---|
| 2026.03.17 | ₩27,464 | ₩28,384 | ₩26,791 | ₩28,064 | +2.19% | 4.6만 |
|---|
| 2026.03.16 | ₩28,304 | ₩29,826 | ₩26,102 | ₩27,664 | -2.26% | 8만 |
|---|
| 2026.03.13 | ₩28,585 | ₩30,426 | ₩27,063 | ₩27,504 | -3.78% | 8.9만 |
|---|
| 2026.03.12 | ₩29,393 | ₩29,826 | ₩27,424 | ₩27,824 | -5.34% | 11.4만 |
|---|
| 2026.03.11 | ₩31,147 | ₩32,188 | ₩29,225 | ₩30,386 | -2.44% | 3.7만 |
|---|
| 2026.03.10 | ₩31,707 | ₩33,549 | ₩30,626 | ₩30,867 | -2.65% | 5.8만 |
|---|
| 2026.03.09 | ₩29,465 | ₩32,204 | ₩27,944 | ₩32,108 | +8.97% | 10.4만 |
|---|
| 2026.03.06 | ₩30,306 | ₩33,629 | ₩29,986 | ₩31,067 | +2.51% | 7.4만 |
|---|
| 2026.03.05 | ₩32,508 | ₩32,508 | ₩28,224 | ₩31,667 | -2.59% | 21.2만 |
|---|
| 2026.03.04 | ₩32,988 | ₩34,177 | ₩31,707 | ₩33,869 | +2.67% | 5.4만 |
|---|
| 2026.03.03 | ₩31,947 | ₩33,709 | ₩29,585 | ₩31,427 | -1.63% | 7.7만 |
|---|
| 2026.03.02 | ₩31,227 | ₩35,190 | ₩31,227 | ₩34,990 | +12.05% | 4만 |
|---|
| 2026.02.27 | ₩36,952 | ₩37,432 | ₩31,227 | ₩34,390 | -6.93% | 14.2만 |
|---|
| 2026.02.26 | ₩39,034 | ₩41,436 | ₩38,233 | ₩39,954 | +2.36% | 18.3만 |
|---|
| 2026.02.25 | ₩31,227 | ₩34,750 | ₩30,466 | ₩34,189 | +9.49% | 10.2만 |
|---|
| 2026.02.24 | ₩28,545 | ₩30,826 | ₩27,824 | ₩30,346 | +6.31% | 4.6만 |
|---|
| 2026.02.23 | ₩27,904 | ₩29,385 | ₩27,263 | ₩28,424 | +1.87% | 6.7만 |
|---|
| 2026.02.20 | ₩31,067 | ₩32,268 | ₩28,344 | ₩29,265 | -5.80% | 11.1만 |
|---|
| 2026.02.19 | ₩30,546 | ₩32,468 | ₩29,345 | ₩32,388 | +6.03% | 4.3만 |
|---|
| 2026.02.18 | ₩29,906 | ₩33,629 | ₩28,745 | ₩31,587 | +5.62% | 8.6만 |
|---|
| 2026.02.17 | ₩30,867 | ₩32,148 | ₩28,464 | ₩30,226 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩30,867 | ₩33,429 | ₩28,665 | ₩32,988 | +6.87% | 10만 |
|---|
| 2026.02.12 | ₩33,108 | ₩33,108 | ₩28,545 | ₩29,585 | -10.64% | 7.8만 |
|---|
| 2026.02.11 | ₩38,913 | ₩38,913 | ₩30,987 | ₩33,829 | -13.07% | 9만 |
|---|
| 2026.02.10 | ₩37,712 | ₩40,455 | ₩36,111 | ₩36,551 | -3.08% | 6.2만 |
|---|
| 2026.02.09 | ₩37,352 | ₩39,598 | ₩35,030 | ₩39,114 | +4.72% | 7.1만 |
|---|
| 2026.02.06 | ₩30,386 | ₩39,394 | ₩30,226 | ₩38,433 | +26.48% | 14.9만 |
|---|
| 2026.02.05 | ₩35,150 | ₩36,511 | ₩27,384 | ₩28,144 | -19.93% | 15.3만 |
|---|
| 2026.02.04 | ₩43,197 | ₩43,670 | ₩34,390 | ₩38,833 | -10.10% | 15.9만 |
|---|
| 2026.02.03 | ₩44,558 | ₩45,071 | ₩39,834 | ₩44,558 | 0.00% | 7.5만 |
|---|
| 2026.02.02 | ₩45,239 | ₩45,239 | ₩40,034 | ₩42,517 | -6.02% | 10.2만 |
|---|
| 2026.01.30 | ₩51,845 | ₩52,485 | ₩41,876 | ₩44,398 | -14.36% | 22.6만 |
|---|
| 2026.01.29 | ₩61,893 | ₩61,893 | ₩50,844 | ₩53,226 | -14.00% | 18.7만 |
|---|
| 2026.01.28 | ₩63,855 | ₩65,636 | ₩61,273 | ₩63,094 | -1.19% | 11.8만 |
|---|
| 2026.01.27 | ₩62,253 | ₩64,656 | ₩58,090 | ₩63,374 | +1.80% | 10.8만 |
|---|
| 2026.01.26 | ₩69,580 | ₩71,061 | ₩57,690 | ₩58,971 | -15.25% | 34.2만 |
|---|
| 2026.01.23 | ₩76,185 | ₩76,185 | ₩66,057 | ₩68,539 | -10.04% | 10.4만 |
|---|
| 2026.01.22 | ₩73,623 | ₩79,216 | ₩72,142 | ₩76,426 | +3.81% | 7.8만 |
|---|
| 2026.01.21 | ₩79,989 | ₩84,072 | ₩62,894 | ₩70,781 | -11.51% | 28.9만 |
|---|
| 2026.01.20 | ₩76,946 | ₩87,415 | ₩72,062 | ₩77,627 | +0.88% | 21.9만 |
|---|
| 2026.01.16 | ₩80,309 | ₩88,476 | ₩76,225 | ₩83,320 | +3.75% | 11.3만 |
|---|
| 2026.01.15 | ₩87,876 | ₩90,478 | ₩77,146 | ₩78,107 | -11.12% | 10만 |
|---|
| 2026.01.14 | ₩76,065 | ₩85,329 | ₩73,183 | ₩85,153 | +11.95% | 8.2만 |
|---|
| 2026.01.13 | ₩83,872 | ₩86,074 | ₩74,320 | ₩77,527 | -7.57% | 7.4만 |
|---|
| 2026.01.12 | ₩76,346 | ₩82,351 | ₩73,143 | ₩82,351 | +7.87% | 9만 |
|---|
| 2026.01.09 | ₩84,633 | ₩90,478 | ₩77,587 | ₩77,587 | -8.33% | 7.2만 |
|---|
| 2026.01.08 | ₩79,428 | ₩87,619 | ₩77,867 | ₩81,574 | +2.70% | 5.9만 |
|---|
| 2026.01.07 | ₩84,352 | ₩89,277 | ₩80,389 | ₩81,590 | -3.27% | 12.6만 |
|---|
| 2026.01.06 | ₩81,070 | ₩85,481 | ₩75,385 | ₩85,193 | +5.09% | 11만 |
|---|
| 2026.01.05 | ₩74,064 | ₩85,874 | ₩71,982 | ₩81,830 | +10.49% | 13.2만 |
|---|
| 2026.01.02 | ₩67,298 | ₩72,943 | ₩61,653 | ₩72,022 | +7.02% | 18.2만 |
|---|
| 2025.12.31 | ₩66,097 | ₩67,822 | ₩63,282 | ₩64,295 | -2.73% | 7.2만 |
|---|
| 2025.12.30 | ₩67,338 | ₩69,900 | ₩64,295 | ₩65,456 | -2.79% | 6.5만 |
|---|
| 2025.12.29 | ₩63,294 | ₩67,718 | ₩62,454 | ₩65,576 | +3.61% | 10.7만 |
|---|
| 2025.12.26 | ₩76,866 | ₩76,866 | ₩65,176 | ₩65,636 | -14.61% | 14.8만 |
|---|
| 2025.12.24 | ₩84,473 | ₩84,473 | ₩74,664 | ₩77,627 | -8.10% | 8.8만 |
|---|
| 2025.12.23 | ₩89,957 | ₩95,246 | ₩81,830 | ₩83,872 | -6.76% | 9.8만 |
|---|
| 2025.12.22 | ₩77,907 | ₩98,357 | ₩77,847 | ₩95,642 | +22.76% | 13.2만 |
|---|
| 2025.12.19 | ₩68,859 | ₩76,037 | ₩68,859 | ₩74,184 | +7.73% | 5.2만 |
|---|
| 2025.12.18 | ₩70,781 | ₩72,771 | ₩65,016 | ₩67,098 | -5.20% | 5.9만 |
|---|
| 2025.12.17 | ₩77,507 | ₩82,151 | ₩64,255 | ₩64,616 | -16.63% | 7.9만 |
|---|
| 2025.12.16 | ₩69,460 | ₩75,813 | ₩69,199 | ₩75,105 | +8.13% | 5.7만 |
|---|
| 2025.12.15 | ₩85,594 | ₩85,594 | ₩68,459 | ₩68,859 | -19.55% | 12.5만 |
|---|
| 2025.12.12 | ₩91,679 | ₩93,821 | ₩80,069 | ₩84,192 | -8.17% | 6.1만 |
|---|
| 2025.12.11 | ₩89,157 | ₩94,741 | ₩80,709 | ₩94,241 | +5.70% | 5만 |
|---|
| 2025.12.10 | ₩98,925 | ₩98,925 | ₩87,876 | ₩89,197 | -9.83% | 6만 |
|---|
| 2025.12.09 | ₩96,563 | ₩102,088 | ₩92,840 | ₩100,226 | +3.79% | 3.5만 |
|---|
| 2025.12.08 | ₩100,046 | ₩104,089 | ₩90,077 | ₩99,966 | -0.08% | 6.6만 |
|---|
| 2025.12.05 | ₩104,089 | ₩105,050 | ₩90,406 | ₩95,322 | -8.42% | 9.6만 |
|---|
| 2025.12.04 | ₩81,990 | ₩107,132 | ₩81,270 | ₩106,179 | +29.50% | 12.5만 |
|---|
| 2025.12.03 | ₩72,903 | ₩85,033 | ₩70,060 | ₩83,752 | +14.88% | 7.1만 |
|---|
| 2025.12.02 | ₩70,421 | ₩76,986 | ₩70,020 | ₩71,982 | +2.22% | 4.6만 |
|---|
| 2025.12.01 | ₩75,745 | ₩75,745 | ₩69,127 | ₩70,260 | -7.24% | 6.4만 |
|---|
| 2025.11.28 | ₩78,187 | ₩81,726 | ₩76,065 | ₩79,548 | +1.74% | 3.6만 |
|---|
| 2025.11.26 | ₩78,948 | ₩80,789 | ₩73,387 | ₩76,306 | -3.35% | 4.6만 |
|---|
| 2025.11.25 | ₩75,785 | ₩80,429 | ₩69,560 | ₩77,747 | +2.59% | 7.9만 |
|---|
| 2025.11.24 | ₩65,056 | ₩80,065 | ₩64,135 | ₩79,268 | +21.85% | 11만 |
|---|
| 2025.11.21 | ₩64,055 | ₩64,055 | ₩52,245 | ₩62,774 | -2.00% | 12.6만 |
|---|
| 2025.11.20 | ₩87,715 | ₩89,457 | ₩61,373 | ₩62,173 | -29.12% | 13.7만 |
|---|
| 2025.11.19 | ₩86,034 | ₩92,612 | ₩80,469 | ₩81,962 | -4.73% | 5.1만 |
|---|
| 2025.11.18 | ₩77,627 | ₩88,116 | ₩76,986 | ₩85,529 | +10.18% | 5.2만 |
|---|
| 2025.11.17 | ₩82,791 | ₩86,138 | ₩76,225 | ₩80,269 | -3.05% | 7.7만 |
|---|
| 2025.11.14 | ₩64,415 | ₩84,545 | ₩64,415 | ₩78,788 | +22.31% | 11.9만 |
|---|
| 2025.11.13 | ₩87,195 | ₩89,637 | ₩71,622 | ₩73,944 | -15.20% | 13.6만 |
|---|
| 2025.11.12 | ₩113,217 | ₩114,671 | ₩93,040 | ₩95,002 | -16.09% | 9.5만 |
|---|
| 2025.11.11 | ₩114,298 | ₩118,662 | ₩109,614 | ₩113,217 | -0.95% | 3.9만 |
|---|
| 2025.11.10 | ₩133,275 | ₩135,757 | ₩118,702 | ₩120,948 | -9.25% | 6.9만 |
|---|
| 2025.11.07 | ₩114,899 | ₩128,550 | ₩101,287 | ₩128,550 | +11.88% | 7.4만 |
|---|
| 2025.11.06 | ₩142,322 | ₩142,322 | ₩124,147 | ₩125,904 | -11.54% | 5.4만 |
|---|
| 2025.11.05 | ₩136,117 | ₩144,608 | ₩126,389 | ₩139,600 | +2.56% | 5.8만 |
|---|
| 2025.11.04 | ₩144,164 | ₩153,652 | ₩128,110 | ₩129,591 | -10.11% | 7.9만 |
|---|
| 2025.11.03 | ₩198,170 | ₩199,011 | ₩156,575 | ₩162,139 | -18.18% | 7.9만 |
|---|
| 2025.10.31 | ₩180,075 | ₩199,371 | ₩178,153 | ₩198,170 | +10.05% | 6.3만 |
|---|
| 2025.10.30 | ₩162,500 | ₩181,276 | ₩155,013 | ₩178,994 | +10.15% | 5.7만 |
|---|
| 2025.10.29 | ₩159,697 | ₩176,111 | ₩153,252 | ₩171,908 | +7.65% | 9.8만 |
|---|
| 2025.10.28 | ₩183,398 | ₩193,526 | ₩152,531 | ₩155,814 | -15.04% | 13.5만 |
|---|
| 2025.10.27 | ₩178,914 | ₩198,170 | ₩174,150 | ₩181,556 | +1.48% | 13.6만 |
|---|
| 2025.10.24 | ₩183,878 | ₩197,490 | ₩166,671 | ₩167,784 | -8.75% | 13만 |
|---|
| 2025.10.23 | ₩177,152 | ₩182,737 | ₩153,292 | ₩166,143 | -6.21% | 21.3만 |
|---|
| 2025.10.22 | ₩159,977 | ₩166,183 | ₩124,827 | ₩139,200 | -12.99% | 14.1만 |
|---|
| 2025.10.21 | ₩190,604 | ₩192,906 | ₩164,141 | ₩171,748 | -9.89% | 8.1만 |
|---|
| 2025.10.20 | ₩241,287 | ₩241,287 | ₩187,741 | ₩192,806 | -20.09% | 8.1만 |
|---|
| 2025.10.17 | ₩228,997 | ₩236,015 | ₩206,217 | ₩224,993 | -1.75% | 9만 |
|---|
| 2025.10.16 | ₩311,067 | ₩314,342 | ₩238,605 | ₩244,170 | -21.51% | 12.2만 |
|---|
| 2025.10.15 | ₩358,468 | ₩358,748 | ₩277,839 | ₩317,633 | -11.39% | 9.3만 |
|---|
| 2025.10.14 | ₩312,188 | ₩355,305 | ₩274,716 | ₩324,171 | +3.84% | 8.4만 |
|---|
| 2025.10.13 | ₩252,177 | ₩320,355 | ₩241,223 | ₩316,992 | +25.70% | 9.2만 |
|---|
| 2025.10.10 | ₩278,119 | ₩280,241 | ₩228,857 | ₩229,517 | -17.48% | 9.6만 |
|---|