시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long QS ETF 과거 주가
Defiance Daily Target 2X Long QS ETF · QSU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long QS ETF · QSU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,471 | ₩5,471 | ₩4,988 | ₩5,176 | -5.39% | 9.5만 |
| 2026.10.08 | ₩5,498 | ₩5,498 | ₩4,774 | ₩5,163 | -6.10% | 15.4만 |
| 2026.10.07 | ₩5,136 | ₩5,136 | ₩4,881 | ₩4,988 | -2.87% | 5.1만 |
| 2026.10.06 | ₩5,471 | ₩5,471 | ₩5,257 | ₩5,310 | -2.94% | 6.5만 |
| 2026.10.05 | ₩5,203 | ₩5,324 | ₩4,908 | ₩5,324 | +2.32% | 2.4만 |
| 2026.10.02 | ₩5,592 | ₩5,592 | ₩5,096 | ₩5,163 | -7.67% | 16.5만 |
| 2026.10.01 | ₩5,230 | ₩5,632 | ₩5,163 | ₩5,243 | +0.26% | 27.1만 |
| 2026.09.30 | ₩5,364 | ₩5,687 | ₩5,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,337 |
| -0.50% |
| 4.9만 |
| 2026.09.29 | ₩5,391 | ₩5,538 | ₩5,163 | ₩5,243 | -2.74% | 5.1만 |
|---|
| 2026.09.28 | ₩5,780 | ₩5,806 | ₩5,167 | ₩5,167 | -10.60% | 14.7만 |
|---|
| 2026.09.25 | ₩6,209 | ₩6,396 | ₩6,061 | ₩6,061 | -2.38% | 1.8만 |
|---|
| 2026.09.24 | ₩6,048 | ₩6,169 | ₩5,726 | ₩6,169 | +2.00% | 8.8만 |
|---|
| 2026.09.23 | ₩6,431 | ₩6,504 | ₩6,034 | ₩6,034 | -6.17% | 3만 |
|---|
| 2026.09.22 | ₩6,705 | ₩6,705 | ₩6,396 | ₩6,477 | -3.40% | 3.3만 |
|---|
| 2026.09.21 | ₩6,839 | ₩7,040 | ₩6,551 | ₩6,571 | -3.92% | 5.3만 |
|---|
| 2026.09.18 | ₩6,826 | ₩6,826 | ₩6,262 | ₩6,383 | -6.48% | 5.8만 |
|---|
| 2026.09.17 | ₩6,812 | ₩7,181 | ₩6,772 | ₩6,772 | -0.59% | 5.2만 |
|---|
| 2026.09.16 | ₩6,799 | ₩6,799 | ₩6,142 | ₩6,356 | -6.51% | 33만 |
|---|
| 2026.09.15 | ₩6,973 | ₩6,973 | ₩6,350 | ₩6,490 | -6.92% | 18.8만 |
|---|
| 2026.09.14 | ₩6,906 | ₩7,027 | ₩6,839 | ₩6,960 | +0.78% | 1.2만 |
|---|
| 2026.09.11 | ₩6,919 | ₩7,213 | ₩6,919 | ₩7,188 | +3.88% | 1.6만 |
|---|
| 2026.09.10 | ₩6,839 | ₩7,134 | ₩6,812 | ₩6,893 | +0.78% | 3.8만 |
|---|
| 2026.09.09 | ₩7,845 | ₩7,845 | ₩7,040 | ₩7,040 | -10.26% | 6만 |
|---|
| 2026.09.08 | ₩7,912 | ₩8,462 | ₩7,912 | ₩8,126 | +2.71% | 11.6만 |
|---|
| 2026.09.04 | ₩7,697 | ₩7,865 | ₩7,577 | ₩7,845 | +1.92% | 8만 |
|---|
| 2026.09.03 | ₩7,965 | ₩8,113 | ₩7,697 | ₩7,784 | -2.27% | 14만 |
|---|
| 2026.09.02 | ₩7,751 | ₩8,006 | ₩7,684 | ₩7,737 | -0.17% | 2.2만 |
|---|
| 2026.09.01 | ₩7,992 | ₩7,992 | ₩7,644 | ₩7,818 | -2.18% | 8.5만 |
|---|
| 2026.08.31 | ₩8,368 | ₩8,368 | ₩8,086 | ₩8,247 | -1.44% | 1.8만 |
|---|
| 2026.08.28 | ₩9,313 | ₩9,682 | ₩8,247 | ₩8,314 | -10.73% | 2.1만 |
|---|
| 2026.08.27 | ₩8,716 | ₩9,239 | ₩8,703 | ₩9,239 | +6.00% | 2만 |
|---|
| 2026.08.26 | ₩8,964 | ₩9,159 | ₩8,435 | ₩8,703 | -2.92% | 2.1만 |
|---|
| 2026.08.25 | ₩8,877 | ₩9,199 | ₩8,743 | ₩9,052 | +1.96% | 2.8만 |
|---|
| 2026.08.24 | ₩9,065 | ₩9,467 | ₩8,641 | ₩8,676 | -4.29% | 5.3만 |
|---|
| 2026.08.21 | ₩9,025 | ₩9,939 | ₩9,025 | ₩9,494 | +5.20% | 3.1만 |
|---|
| 2026.08.20 | ₩8,931 | ₩8,931 | ₩8,193 | ₩8,727 | -2.28% | 2.9만 |
|---|
| 2026.08.19 | ₩9,186 | ₩9,293 | ₩8,515 | ₩9,266 | +0.88% | 6.5만 |
|---|
| 2026.08.18 | ₩9,280 | ₩9,481 | ₩8,649 | ₩8,944 | -3.61% | 6.4만 |
|---|
| 2026.08.17 | ₩10,057 | ₩10,352 | ₩9,923 | ₩10,218 | +1.60% | 2.5만 |
|---|
| 2026.08.14 | ₩10,688 | ₩10,875 | ₩10,299 | ₩10,433 | -2.38% | 1.9만 |
|---|
| 2026.08.13 | ₩10,902 | ₩11,385 | ₩10,071 | ₩10,272 | -5.78% | 9만 |
|---|
| 2026.08.12 | ₩11,519 | ₩11,532 | ₩10,515 | ₩11,103 | -3.61% | 5.7만 |
|---|
| 2026.08.11 | ₩10,969 | ₩11,090 | ₩10,434 | ₩10,942 | -0.24% | 3.4만 |
|---|
| 2026.08.10 | ₩10,017 | ₩10,554 | ₩9,923 | ₩10,433 | +4.15% | 5.9만 |
|---|
| 2026.08.07 | ₩8,944 | ₩10,218 | ₩8,944 | ₩10,071 | +12.59% | 8.7만 |
|---|
| 2026.08.06 | ₩8,046 | ₩8,810 | ₩8,046 | ₩8,462 | +5.17% | 5.9만 |
|---|
| 2026.08.05 | ₩8,609 | ₩8,850 | ₩8,327 | ₩8,462 | -1.71% | 1.9만 |
|---|
| 2026.08.04 | ₩8,435 | ₩9,145 | ₩8,214 | ₩8,985 | +6.52% | 9.3만 |
|---|
| 2026.08.03 | ₩7,550 | ₩8,395 | ₩7,550 | ₩7,952 | +5.33% | 7.1만 |
|---|
| 2026.07.31 | ₩8,046 | ₩8,059 | ₩7,349 | ₩7,644 | -5.00% | 11.7만 |
|---|
| 2026.07.30 | ₩7,375 | ₩7,737 | ₩7,080 | ₩7,644 | +3.64% | 16.6만 |
|---|
| 2026.07.29 | ₩7,456 | ₩7,577 | ₩6,859 | ₩6,933 | -7.01% | 4.9만 |
|---|
| 2026.07.28 | ₩7,040 | ₩7,577 | ₩6,464 | ₩7,550 | +7.24% | 8.3만 |
|---|
| 2026.07.27 | ₩7,080 | ₩7,630 | ₩6,919 | ₩7,442 | +5.11% | 18.6만 |
|---|
| 2026.07.24 | ₩7,282 | ₩7,362 | ₩6,598 | ₩6,759 | -7.18% | 24.3만 |
|---|
| 2026.07.23 | ₩9,025 | ₩9,601 | ₩7,050 | ₩7,550 | -16.34% | 56.7만 |
|---|
| 2026.07.22 | ₩10,969 | ₩11,130 | ₩10,029 | ₩10,151 | -7.46% | 19.6만 |
|---|
| 2026.07.21 | ₩10,446 | ₩11,063 | ₩10,326 | ₩10,755 | +2.95% | 14.4만 |
|---|
| 2026.07.20 | ₩10,285 | ₩10,634 | ₩10,057 | ₩10,285 | 0.00% | 8.4만 |
|---|
| 2026.07.17 | ₩9,521 | ₩10,460 | ₩9,387 | ₩10,138 | +6.48% | 8.9만 |
|---|
| 2026.07.16 | ₩11,908 | ₩11,908 | ₩9,809 | ₩10,352 | -13.06% | 25.4만 |
|---|
| 2026.07.15 | ₩12,954 | ₩13,826 | ₩12,149 | ₩12,444 | -3.93% | 4.1만 |
|---|
| 2026.07.14 | ₩12,337 | ₩12,552 | ₩11,948 | ₩12,444 | +0.87% | 5.9만 |
|---|
| 2026.07.13 | ₩12,404 | ₩12,404 | ₩11,211 | ₩11,894 | -4.11% | 13.4만 |
|---|
| 2026.07.10 | ₩14,576 | ₩14,576 | ₩13,061 | ₩13,061 | -10.40% | 10.1만 |
|---|
| 2026.07.09 | ₩13,678 | ₩14,965 | ₩13,665 | ₩14,576 | +6.57% | 5.4만 |
|---|
| 2026.07.08 | ₩13,423 | ₩13,745 | ₩12,377 | ₩13,437 | +0.10% | 16.2만 |
|---|
| 2026.07.07 | ₩15,622 | ₩15,622 | ₩13,477 | ₩14,041 | -10.12% | 12.2만 |
|---|
| 2026.07.06 | ₩15,515 | ₩16,949 | ₩15,515 | ₩16,092 | +3.72% | 3.6만 |
|---|
| 2026.07.02 | ₩17,942 | ₩18,358 | ₩14,952 | ₩15,381 | -14.28% | 8.9만 |
|---|
| 2026.07.01 | ₩17,473 | ₩19,042 | ₩17,473 | ₩17,915 | +2.53% | 5.3만 |
|---|
| 2026.06.30 | ₩17,446 | ₩18,398 | ₩17,097 | ₩17,822 | +2.15% | 5만 |
|---|
| 2026.06.29 | ₩16,835 | ₩18,003 | ₩15,629 | ₩17,810 | +5.79% | 7.3만 |
|---|
| 2026.06.26 | ₩15,287 | ₩16,300 | ₩15,287 | ₩15,984 | +4.56% | 4.8만 |
|---|
| 2026.06.25 | ₩16,400 | ₩16,816 | ₩15,020 | ₩15,850 | -3.35% | 4.5만 |
|---|
| 2026.06.24 | ₩16,266 | ₩17,077 | ₩15,421 | ₩15,904 | -2.23% | 12.3만 |
|---|
| 2026.06.23 | ₩16,306 | ₩18,814 | ₩16,306 | ₩17,513 | +7.40% | 8.6만 |
|---|
| 2026.06.22 | ₩19,619 | ₩22,461 | ₩18,103 | ₩18,304 | -6.70% | 16.8만 |
|---|
| 2026.06.18 | ₩18,868 | ₩20,611 | ₩16,521 | ₩20,584 | +9.10% | 70.8만 |
|---|
| 2026.06.17 | ₩15,575 | ₩17,030 | ₩15,421 | ₩15,448 | -0.82% | 8.2만 |
|---|
| 2026.06.16 | ₩16,387 | ₩16,923 | ₩15,475 | ₩16,105 | -1.72% | 12만 |
|---|
| 2026.06.15 | ₩18,318 | ₩18,774 | ₩16,896 | ₩17,097 | -6.66% | 5.1만 |
|---|
| 2026.06.12 | ₩17,218 | ₩17,327 | ₩16,092 | ₩16,347 | -5.06% | 8.7만 |
|---|
| 2026.06.11 | ₩15,904 | ₩17,245 | ₩15,502 | ₩17,165 | +7.93% | 10.7만 |
|---|
| 2026.06.10 | ₩16,990 | ₩17,768 | ₩16,253 | ₩16,257 | -4.32% | 13.4만 |
|---|
| 2026.06.09 | ₩19,498 | ₩19,994 | ₩15,919 | ₩17,688 | -9.28% | 12.1만 |
|---|
| 2026.06.08 | ₩20,718 | ₩20,919 | ₩19,055 | ₩19,444 | -6.15% | 9만 |
|---|
| 2026.06.05 | ₩26,484 | ₩26,484 | ₩18,546 | ₩19,324 | -27.04% | 19.1만 |
|---|
| 2026.06.04 | ₩24,942 | ₩29,300 | ₩24,654 | ₩28,254 | +13.28% | 11.4만 |
|---|
| 2026.06.03 | ₩28,174 | ₩29,904 | ₩26,297 | ₩26,551 | -5.76% | 7.1만 |
|---|
| 2026.06.02 | ₩29,354 | ₩31,996 | ₩28,684 | ₩29,327 | -0.09% | 7.9만 |
|---|
| 2026.06.01 | ₩26,820 | ₩30,668 | ₩26,350 | ₩28,898 | +7.75% | 11.7만 |
|---|
| 2026.05.29 | ₩27,825 | ₩28,429 | ₩25,627 | ₩28,067 | +0.87% | 8.8만 |
|---|
| 2026.05.28 | ₩27,530 | ₩30,775 | ₩27,222 | ₩28,831 | +4.72% | 11.7만 |
|---|
| 2026.05.27 | ₩26,739 | ₩29,890 | ₩25,210 | ₩28,992 | +8.43% | 17.3만 |
|---|
| 2026.05.26 | ₩24,620 | ₩28,348 | ₩23,990 | ₩26,525 | +7.73% | 11.1만 |
|---|
| 2026.05.22 | ₩24,889 | ₩25,720 | ₩23,125 | ₩23,507 | -5.55% | 5.8만 |
|---|
| 2026.05.21 | ₩20,396 | ₩25,264 | ₩20,396 | ₩24,634 | +20.78% | 11.2만 |
|---|
| 2026.05.20 | ₩19,230 | ₩20,892 | ₩18,304 | ₩20,852 | +8.44% | 12.6만 |
|---|
| 2026.05.19 | ₩19,766 | ₩20,209 | ₩18,237 | ₩19,042 | -3.66% | 6.5만 |
|---|
| 2026.05.18 | ₩22,716 | ₩22,716 | ₩18,485 | ₩20,490 | -9.80% | 23.5만 |
|---|
| 2026.05.15 | ₩23,789 | ₩23,789 | ₩22,300 | ₩22,984 | -3.38% | 22.6만 |
|---|
| 2026.05.14 | ₩26,203 | ₩28,529 | ₩24,580 | ₩26,712 | +1.94% | 13.2만 |
|---|
| 2026.05.13 | ₩27,436 | ₩29,059 | ₩22,797 | ₩27,235 | -0.73% | 29.8만 |
|---|
| 2026.05.12 | ₩22,233 | ₩26,471 | ₩20,799 | ₩25,814 | +16.10% | 16.1만 |
|---|
| 2026.05.11 | ₩20,142 | ₩25,210 | ₩20,142 | ₩23,497 | +16.66% | 17.1만 |
|---|
| 2026.05.08 | ₩19,967 | ₩20,799 | ₩18,760 | ₩20,785 | +4.10% | 11.7만 |
|---|
| 2026.05.07 | ₩22,797 | ₩22,978 | ₩18,908 | ₩19,981 | -12.35% | 11.4만 |
|---|
| 2026.05.06 | ₩20,235 | ₩23,601 | ₩20,235 | ₩23,407 | +15.67% | 13.3만 |
|---|
| 2026.05.05 | ₩19,377 | ₩20,249 | ₩19,042 | ₩19,659 | +1.45% | 2.8만 |
|---|
| 2026.05.04 | ₩19,444 | ₩20,356 | ₩18,961 | ₩19,364 | -0.41% | 6.1만 |
|---|
| 2026.05.01 | ₩19,806 | ₩21,000 | ₩19,082 | ₩19,639 | -0.85% | 4만 |
|---|
| 2026.04.30 | ₩17,795 | ₩20,383 | ₩17,741 | ₩20,034 | +12.58% | 7.7만 |
|---|
| 2026.04.29 | ₩18,117 | ₩18,211 | ₩16,199 | ₩17,728 | -2.15% | 8.1만 |
|---|
| 2026.04.28 | ₩17,929 | ₩19,444 | ₩17,272 | ₩18,506 | +3.22% | 10.7만 |
|---|
| 2026.04.27 | ₩19,444 | ₩22,622 | ₩18,425 | ₩18,854 | -3.03% | 24.1만 |
|---|
| 2026.04.24 | ₩21,295 | ₩26,471 | ₩18,345 | ₩19,793 | -7.05% | 63.9만 |
|---|
| 2026.04.23 | ₩33,645 | ₩33,645 | ₩19,377 | ₩20,933 | -37.78% | 97.2만 |
|---|
| 2026.04.22 | ₩19,364 | ₩20,396 | ₩19,149 | ₩20,316 | +4.92% | 11.8만 |
|---|
| 2026.04.21 | ₩20,450 | ₩20,705 | ₩18,425 | ₩18,693 | -8.59% | 6.9만 |
|---|
| 2026.04.20 | ₩18,465 | ₩19,793 | ₩18,103 | ₩19,726 | +6.83% | 2.8만 |
|---|
| 2026.04.17 | ₩19,847 | ₩21,174 | ₩19,069 | ₩19,324 | -2.64% | 5.7만 |
|---|
| 2026.04.16 | ₩21,737 | ₩21,737 | ₩18,318 | ₩19,136 | -11.97% | 10.6만 |
|---|
| 2026.04.15 | ₩18,720 | ₩20,115 | ₩18,720 | ₩19,845 | +6.01% | 9.8만 |
|---|
| 2026.04.14 | ₩16,883 | ₩18,492 | ₩16,883 | ₩18,184 | +7.70% | 5.8만 |
|---|
| 2026.04.13 | ₩15,099 | ₩16,078 | ₩14,925 | ₩16,052 | +6.31% | 1.3만 |
|---|
| 2026.04.10 | ₩15,408 | ₩16,481 | ₩15,314 | ₩15,743 | +2.18% | 8.4만 |
|---|
| 2026.04.09 | ₩15,019 | ₩15,488 | ₩14,751 | ₩14,751 | -1.79% | 2.4만 |
|---|
| 2026.04.08 | ₩17,352 | ₩17,352 | ₩15,099 | ₩15,488 | -10.74% | 2.9만 |
|---|
| 2026.04.07 | ₩15,086 | ₩15,113 | ₩14,161 | ₩15,040 | -0.30% | 1.5만 |
|---|
| 2026.04.06 | ₩16,119 | ₩16,414 | ₩15,783 | ₩15,828 | -1.81% | 9.1천 |
|---|
| 2026.04.02 | ₩13,678 | ₩16,011 | ₩13,678 | ₩16,011 | +17.06% | 1.1만 |
|---|
| 2026.04.01 | ₩16,494 | ₩16,577 | ₩15,156 | ₩15,260 | -7.48% | 1.1만 |
|---|
| 2026.03.31 | ₩15,004 | ₩16,078 | ₩14,871 | ₩16,025 | +6.80% | 3.2만 |
|---|
| 2026.03.30 | ₩15,498 | ₩15,498 | ₩13,812 | ₩14,027 | -9.49% | 3.2만 |
|---|
| 2026.03.27 | ₩16,092 | ₩16,440 | ₩15,549 | ₩15,676 | -2.58% | 1.3만 |
|---|
| 2026.03.26 | ₩18,452 | ₩18,707 | ₩17,004 | ₩17,004 | -7.85% | 4.6만 |
|---|
| 2026.03.25 | ₩20,061 | ₩20,061 | ₩18,854 | ₩19,090 | -4.84% | 8.4천 |
|---|
| 2026.03.24 | ₩19,431 | ₩19,645 | ₩17,902 | ₩18,733 | -3.59% | 4.3만 |
|---|
| 2026.03.23 | ₩18,908 | ₩20,262 | ₩18,908 | ₩20,048 | +6.03% | 6.1만 |
|---|
| 2026.03.20 | ₩18,532 | ₩19,042 | ₩17,393 | ₩18,063 | -2.53% | 5.4만 |
|---|
| 2026.03.19 | ₩18,385 | ₩19,946 | ₩18,023 | ₩19,391 | +5.47% | 3.8만 |
|---|
| 2026.03.18 | ₩19,632 | ₩20,195 | ₩19,069 | ₩19,230 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩19,873 | ₩20,839 | ₩18,884 | ₩19,712 | -0.81% | 6.4만 |
|---|
| 2026.03.16 | ₩19,471 | ₩20,260 | ₩18,586 | ₩19,391 | -0.41% | 1.5만 |
|---|
| 2026.03.13 | ₩20,276 | ₩20,597 | ₩18,506 | ₩18,506 | -8.73% | 1.9만 |
|---|
| 2026.03.12 | ₩19,415 | ₩19,712 | ₩19,069 | ₩19,632 | +1.12% | 1.9만 |
|---|
| 2026.03.11 | ₩19,551 | ₩20,597 | ₩19,310 | ₩20,195 | +3.29% | 6.3천 |
|---|
| 2026.03.10 | ₩19,712 | ₩20,799 | ₩18,988 | ₩19,270 | -2.24% | 1.6만 |
|---|
| 2026.03.09 | ₩17,540 | ₩19,230 | ₩16,969 | ₩19,230 | +9.63% | 1.8만 |
|---|
| 2026.03.06 | ₩18,586 | ₩20,115 | ₩18,425 | ₩18,425 | -0.87% | 1.5만 |
|---|
| 2026.03.05 | ₩18,908 | ₩20,034 | ₩18,747 | ₩19,873 | +5.11% | 1.6만 |
|---|
| 2026.03.04 | ₩18,586 | ₩20,437 | ₩18,184 | ₩20,396 | +9.74% | 1.3만 |
|---|
| 2026.03.03 | ₩18,345 | ₩19,069 | ₩17,460 | ₩17,806 | -2.94% | 4.1만 |
|---|
| 2026.03.02 | ₩18,111 | ₩20,348 | ₩18,111 | ₩19,897 | +9.86% | 2.8만 |
|---|
| 2026.02.27 | ₩20,758 | ₩20,758 | ₩19,793 | ₩20,195 | -2.71% | 2.9만 |
|---|
| 2026.02.26 | ₩20,517 | ₩22,368 | ₩20,195 | ₩22,287 | +8.63% | 5.2만 |
|---|
| 2026.02.25 | ₩21,965 | ₩21,965 | ₩20,678 | ₩21,000 | -4.40% | 2.8만 |
|---|
| 2026.02.24 | ₩20,034 | ₩21,483 | ₩19,310 | ₩21,080 | +5.22% | 2.2만 |
|---|
| 2026.02.23 | ₩19,793 | ₩20,034 | ₩18,948 | ₩20,034 | +1.22% | 7.6만 |
|---|
| 2026.02.20 | ₩20,919 | ₩21,483 | ₩20,034 | ₩20,195 | -3.46% | 4만 |
|---|
| 2026.02.19 | ₩22,046 | ₩22,247 | ₩20,919 | ₩22,046 | 0.00% | 2.4만 |
|---|
| 2026.02.18 | ₩22,287 | ₩23,011 | ₩20,678 | ₩21,724 | -2.53% | 3.7만 |
|---|
| 2026.02.17 | ₩23,494 | ₩24,701 | ₩22,118 | ₩22,118 | -5.86% | 6.3만 |
|---|
| 2026.02.13 | ₩26,712 | ₩27,959 | ₩25,586 | ₩25,586 | -4.22% | 2.6만 |
|---|
| 2026.02.12 | ₩28,965 | ₩32,586 | ₩26,149 | ₩26,230 | -9.44% | 9만 |
|---|
| 2026.02.11 | ₩36,367 | ₩36,448 | ₩32,666 | ₩34,517 | -5.09% | 9.8만 |
|---|
| 2026.02.10 | ₩37,494 | ₩39,103 | ₩35,402 | ₩35,482 | -5.36% | 4.8만 |
|---|
| 2026.02.09 | ₩39,586 | ₩39,586 | ₩35,321 | ₩37,494 | -5.28% | 8.2만 |
|---|
| 2026.02.06 | ₩29,287 | ₩32,023 | ₩29,287 | ₩31,862 | +8.79% | 4.6만 |
|---|
| 2026.02.05 | ₩31,298 | ₩31,298 | ₩26,873 | ₩27,195 | -13.11% | 12.2만 |
|---|
| 2026.02.04 | ₩35,040 | ₩35,482 | ₩30,172 | ₩32,827 | -6.31% | 5.7만 |
|---|
| 2026.02.03 | ₩35,160 | ₩37,092 | ₩32,787 | ₩35,804 | +1.83% | 3.5만 |
|---|
| 2026.02.02 | ₩35,643 | ₩35,965 | ₩33,873 | ₩34,275 | -3.84% | 2.8만 |
|---|
| 2026.01.30 | ₩43,045 | ₩44,212 | ₩35,482 | ₩35,643 | -17.20% | 18.3만 |
|---|
| 2026.01.29 | ₩45,057 | ₩47,125 | ₩41,839 | ₩44,976 | -0.18% | 2.7만 |
|---|
| 2026.01.28 | ₩48,919 | ₩48,919 | ₩44,172 | ₩45,862 | -6.25% | 4.3만 |
|---|
| 2026.01.27 | ₩46,948 | ₩48,002 | ₩45,178 | ₩48,002 | +2.25% | 2.8만 |
|---|
| 2026.01.26 | ₩49,965 | ₩49,965 | ₩45,218 | ₩46,103 | -7.73% | 3.4만 |
|---|
| 2026.01.23 | ₩55,275 | ₩56,241 | ₩50,126 | ₩50,327 | -8.95% | 8.2만 |
|---|
| 2026.01.22 | ₩61,551 | ₩66,298 | ₩53,827 | ₩54,792 | -10.98% | 8.5만 |
|---|
| 2026.01.21 | ₩53,264 | ₩60,585 | ₩51,333 | ₩57,367 | +7.70% | 6.9만 |
|---|
| 2026.01.20 | ₩48,838 | ₩54,229 | ₩47,873 | ₩49,724 | +1.81% | 6.3만 |
|---|
| 2026.01.16 | ₩52,218 | ₩54,310 | ₩48,678 | ₩52,620 | +0.77% | 3.6만 |
|---|
| 2026.01.15 | ₩56,482 | ₩57,608 | ₩51,172 | ₩51,333 | -9.12% | 3.3만 |
|---|
| 2026.01.14 | ₩51,976 | ₩56,080 | ₩50,850 | ₩55,838 | +7.43% | 2.6만 |
|---|
| 2026.01.13 | ₩56,402 | ₩56,723 | ₩49,884 | ₩54,068 | -4.14% | 3.5만 |
|---|
| 2026.01.12 | ₩53,746 | ₩56,723 | ₩52,137 | ₩55,034 | +2.40% | 2.3만 |
|---|
| 2026.01.09 | ₩56,884 | ₩57,850 | ₩53,344 | ₩54,229 | -4.67% | 4.3만 |
|---|
| 2026.01.08 | ₩56,643 | ₩60,746 | ₩55,597 | ₩56,884 | +0.43% | 2.8만 |
|---|
| 2026.01.07 | ₩61,631 | ₩61,631 | ₩56,723 | ₩57,367 | -6.92% | 2.3만 |
|---|
| 2026.01.06 | ₩62,758 | ₩64,954 | ₩58,083 | ₩61,792 | -1.54% | 4.9만 |
|---|
| 2026.01.05 | ₩60,827 | ₩64,287 | ₩59,218 | ₩62,034 | +1.98% | 4.5만 |
|---|
| 2026.01.02 | ₩53,666 | ₩59,137 | ₩51,815 | ₩59,137 | +10.19% | 5만 |
|---|
| 2025.12.31 | ₩53,264 | ₩53,907 | ₩51,735 | ₩52,781 | -0.91% | 1.6만 |
|---|
| 2025.12.30 | ₩55,517 | ₩55,686 | ₩52,540 | ₩52,620 | -5.22% | 1.8만 |
|---|
| 2025.12.29 | ₩55,114 | ₩58,695 | ₩53,988 | ₩55,034 | -0.15% | 5.1만 |
|---|
| 2025.12.26 | ₩60,425 | ₩60,948 | ₩57,850 | ₩58,252 | -3.60% | 6.7천 |
|---|
| 2025.12.24 | ₩63,643 | ₩63,643 | ₩60,618 | ₩61,712 | -3.03% | 1.7만 |
|---|
| 2025.12.23 | ₩61,631 | ₩68,068 | ₩61,631 | ₩63,900 | +3.68% | 2.6만 |
|---|
| 2025.12.22 | ₩66,942 | ₩68,229 | ₩64,045 | ₩64,850 | -3.12% | 5.5만 |
|---|
| 2025.12.19 | ₩62,275 | ₩66,298 | ₩61,471 | ₩64,206 | +3.10% | 2.9만 |
|---|
| 2025.12.18 | ₩61,390 | ₩65,896 | ₩59,540 | ₩60,344 | -1.70% | 3.4만 |
|---|
| 2025.12.17 | ₩66,459 | ₩70,965 | ₩57,045 | ₩57,528 | -13.44% | 11.6만 |
|---|
| 2025.12.16 | ₩55,275 | ₩60,827 | ₩55,114 | ₩59,169 | +7.05% | 4.2만 |
|---|
| 2025.12.15 | ₩70,804 | ₩70,804 | ₩58,188 | ₩58,212 | -17.78% | 6.5만 |
|---|
| 2025.12.12 | ₩80,700 | ₩82,816 | ₩69,758 | ₩70,080 | -13.16% | 3.2만 |
|---|
| 2025.12.11 | ₩75,873 | ₩82,873 | ₩71,528 | ₩82,792 | +9.12% | 3.9만 |
|---|
| 2025.12.10 | ₩80,861 | ₩82,993 | ₩75,149 | ₩79,413 | -1.79% | 2.6만 |
|---|
| 2025.12.09 | ₩78,045 | ₩86,010 | ₩78,045 | ₩82,873 | +6.19% | 1.9만 |
|---|
| 2025.12.08 | ₩82,229 | ₩83,516 | ₩78,834 | ₩81,102 | -1.37% | 3.5만 |
|---|
| 2025.12.05 | ₩83,838 | ₩86,493 | ₩80,459 | ₩80,620 | -3.84% | 6.8만 |
|---|
| 2025.12.04 | ₩75,889 | ₩87,298 | ₩75,551 | ₩86,324 | +13.75% | 8만 |
|---|
| 2025.12.03 | ₩77,401 | ₩79,984 | ₩71,206 | ₩79,332 | +2.49% | 3.9만 |
|---|
| 2025.12.02 | ₩72,735 | ₩78,045 | ₩72,155 | ₩76,516 | +5.20% | 5.9만 |
|---|
| 2025.12.01 | ₩75,551 | ₩75,551 | ₩69,275 | ₩71,126 | -5.86% | 2.9만 |
|---|
| 2025.11.28 | ₩77,723 | ₩80,861 | ₩75,189 | ₩78,125 | +0.52% | 6.6만 |
|---|
| 2025.11.26 | ₩75,229 | ₩77,401 | ₩72,815 | ₩76,114 | +1.18% | 6만 |
|---|
| 2025.11.25 | ₩72,493 | ₩74,505 | ₩66,853 | ₩73,740 | +1.72% | 3.4만 |
|---|
| 2025.11.24 | ₩69,114 | ₩74,706 | ₩67,907 | ₩73,218 | +5.94% | 6.7만 |
|---|
| 2025.11.21 | ₩70,723 | ₩72,654 | ₩58,011 | ₩69,114 | -2.28% | 6.3만 |
|---|
| 2025.11.20 | ₩87,861 | ₩92,528 | ₩72,091 | ₩72,654 | -17.31% | 6.8만 |
|---|
| 2025.11.19 | ₩83,114 | ₩87,861 | ₩78,769 | ₩82,076 | -1.25% | 5.7만 |
|---|
| 2025.11.18 | ₩85,286 | ₩96,148 | ₩82,237 | ₩89,792 | +5.28% | 3.6만 |
|---|
| 2025.11.17 | ₩91,562 | ₩101,056 | ₩85,286 | ₩89,631 | -2.11% | 4.2만 |
|---|
| 2025.11.14 | ₩90,436 | ₩105,401 | ₩87,056 | ₩96,631 | +6.85% | 6.9만 |
|---|
| 2025.11.13 | ₩111,918 | ₩112,079 | ₩97,516 | ₩98,562 | -11.93% | 7.1만 |
|---|
| 2025.11.12 | ₩137,987 | ₩142,171 | ₩114,895 | ₩115,861 | -16.03% | 8.3만 |
|---|
| 2025.11.11 | ₩139,194 | ₩141,125 | ₩126,159 | ₩137,504 | -1.21% | 5.1만 |
|---|
| 2025.11.10 | ₩156,895 | ₩167,427 | ₩123,665 | ₩143,860 | -8.31% | 7.1만 |
|---|
| 2025.11.07 | ₩134,768 | ₩150,860 | ₩119,562 | ₩150,860 | +11.94% | 8만 |
|---|
| 2025.11.06 | ₩157,941 | ₩158,262 | ₩137,343 | ₩138,148 | -12.53% | 4만 |
|---|
| 2025.11.05 | ₩139,274 | ₩171,619 | ₩135,332 | ₩160,918 | +15.54% | 9.7만 |
|---|
| 2025.11.04 | ₩133,320 | ₩142,251 | ₩121,171 | ₩132,998 | -0.24% | 6.1만 |
|---|
| 2025.11.03 | ₩180,067 | ₩180,067 | ₩140,079 | ₩146,636 | -18.57% | 9만 |
|---|
| 2025.10.31 | ₩152,067 | ₩196,802 | ₩146,435 | ₩193,906 | +27.51% | 13.5만 |
|---|
| 2025.10.30 | ₩138,309 | ₩151,102 | ₩135,814 | ₩145,349 | +5.09% | 2.9만 |
|---|
| 2025.10.29 | ₩144,182 | ₩155,768 | ₩137,987 | ₩146,435 | +1.56% | 4.2만 |
|---|
| 2025.10.28 | ₩159,550 | ₩159,550 | ₩132,194 | ₩143,096 | -10.31% | 7.8만 |
|---|
| 2025.10.27 | ₩167,757 | ₩179,093 | ₩155,044 | ₩155,929 | -7.05% | 6.5만 |
|---|
| 2025.10.24 | ₩140,803 | ₩169,205 | ₩134,012 | ₩166,381 | +18.17% | 11.8만 |
|---|
| 2025.10.23 | ₩129,458 | ₩140,071 | ₩116,657 | ₩128,815 | -0.50% | 2.7만 |
|---|
| 2025.10.22 | ₩137,906 | ₩138,711 | ₩102,706 | ₩110,711 | -19.72% | 4.5만 |
|---|
| 2025.10.21 | ₩151,263 | ₩162,205 | ₩147,240 | ₩148,801 | -1.63% | 4.2천 |
|---|