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 | ₩5,472 | ₩5,472 | ₩4,989 | ₩5,177 | -5.39% | 9.5만 |
| 2026.10.08 | ₩5,499 | ₩5,499 | ₩4,774 | ₩5,163 | -6.10% | 15.4만 |
| 2026.10.07 | ₩5,136 | ₩5,136 | ₩4,882 | ₩4,989 | -2.87% | 5.1만 |
| 2026.10.06 | ₩5,472 | ₩5,472 | ₩5,257 | ₩5,311 | -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 | ₩5,633 | ₩5,163 | ₩5,244 | +0.26% | 27.1만 |
| 2026.09.30 | ₩5,364 | ₩5,688 | ₩5,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,338 |
| -0.50% |
| 4.9만 |
| 2026.09.29 | ₩5,391 | ₩5,539 | ₩5,163 | ₩5,244 | -2.74% | 5.1만 |
|---|
| 2026.09.28 | ₩5,780 | ₩5,807 | ₩5,167 | ₩5,167 | -10.60% | 14.7만 |
|---|
| 2026.09.25 | ₩6,209 | ₩6,397 | ₩6,062 | ₩6,062 | -2.38% | 1.8만 |
|---|
| 2026.09.24 | ₩6,048 | ₩6,169 | ₩5,726 | ₩6,169 | +2.00% | 8.8만 |
|---|
| 2026.09.23 | ₩6,432 | ₩6,504 | ₩6,035 | ₩6,035 | -6.17% | 3만 |
|---|
| 2026.09.22 | ₩6,706 | ₩6,706 | ₩6,397 | ₩6,478 | -3.40% | 3.3만 |
|---|
| 2026.09.21 | ₩6,840 | ₩7,041 | ₩6,551 | ₩6,571 | -3.92% | 5.3만 |
|---|
| 2026.09.18 | ₩6,826 | ₩6,826 | ₩6,263 | ₩6,384 | -6.48% | 5.8만 |
|---|
| 2026.09.17 | ₩6,813 | ₩7,182 | ₩6,773 | ₩6,773 | -0.59% | 5.2만 |
|---|
| 2026.09.16 | ₩6,799 | ₩6,799 | ₩6,142 | ₩6,357 | -6.51% | 33만 |
|---|
| 2026.09.15 | ₩6,974 | ₩6,974 | ₩6,350 | ₩6,491 | -6.92% | 18.8만 |
|---|
| 2026.09.14 | ₩6,907 | ₩7,027 | ₩6,840 | ₩6,960 | +0.78% | 1.2만 |
|---|
| 2026.09.11 | ₩6,920 | ₩7,214 | ₩6,920 | ₩7,188 | +3.88% | 1.6만 |
|---|
| 2026.09.10 | ₩6,840 | ₩7,135 | ₩6,813 | ₩6,893 | +0.78% | 3.8만 |
|---|
| 2026.09.09 | ₩7,845 | ₩7,845 | ₩7,041 | ₩7,041 | -10.26% | 6만 |
|---|
| 2026.09.08 | ₩7,912 | ₩8,462 | ₩7,912 | ₩8,127 | +2.71% | 11.6만 |
|---|
| 2026.09.04 | ₩7,698 | ₩7,866 | ₩7,577 | ₩7,845 | +1.92% | 8만 |
|---|
| 2026.09.03 | ₩7,966 | ₩8,114 | ₩7,698 | ₩7,785 | -2.27% | 14만 |
|---|
| 2026.09.02 | ₩7,752 | ₩8,006 | ₩7,685 | ₩7,738 | -0.17% | 2.2만 |
|---|
| 2026.09.01 | ₩7,993 | ₩7,993 | ₩7,644 | ₩7,819 | -2.18% | 8.5만 |
|---|
| 2026.08.31 | ₩8,368 | ₩8,368 | ₩8,087 | ₩8,248 | -1.44% | 1.8만 |
|---|
| 2026.08.28 | ₩9,314 | ₩9,683 | ₩8,248 | ₩8,315 | -10.73% | 2.1만 |
|---|
| 2026.08.27 | ₩8,717 | ₩9,240 | ₩8,704 | ₩9,240 | +6.00% | 2만 |
|---|
| 2026.08.26 | ₩8,965 | ₩9,160 | ₩8,436 | ₩8,704 | -2.92% | 2.1만 |
|---|
| 2026.08.25 | ₩8,878 | ₩9,200 | ₩8,744 | ₩9,052 | +1.96% | 2.8만 |
|---|
| 2026.08.24 | ₩9,066 | ₩9,468 | ₩8,642 | ₩8,677 | -4.29% | 5.3만 |
|---|
| 2026.08.21 | ₩9,026 | ₩9,940 | ₩9,026 | ₩9,495 | +5.20% | 3.1만 |
|---|
| 2026.08.20 | ₩8,932 | ₩8,932 | ₩8,194 | ₩8,728 | -2.28% | 2.9만 |
|---|
| 2026.08.19 | ₩9,187 | ₩9,294 | ₩8,516 | ₩9,267 | +0.88% | 6.5만 |
|---|
| 2026.08.18 | ₩9,280 | ₩9,482 | ₩8,650 | ₩8,945 | -3.61% | 6.4만 |
|---|
| 2026.08.17 | ₩10,058 | ₩10,353 | ₩9,924 | ₩10,219 | +1.60% | 2.5만 |
|---|
| 2026.08.14 | ₩10,689 | ₩10,876 | ₩10,300 | ₩10,434 | -2.38% | 1.9만 |
|---|
| 2026.08.13 | ₩10,903 | ₩11,386 | ₩10,072 | ₩10,273 | -5.78% | 9만 |
|---|
| 2026.08.12 | ₩11,520 | ₩11,533 | ₩10,516 | ₩11,104 | -3.61% | 5.7만 |
|---|
| 2026.08.11 | ₩10,970 | ₩11,091 | ₩10,435 | ₩10,943 | -0.24% | 3.4만 |
|---|
| 2026.08.10 | ₩10,018 | ₩10,554 | ₩9,924 | ₩10,434 | +4.15% | 5.9만 |
|---|
| 2026.08.07 | ₩8,945 | ₩10,219 | ₩8,945 | ₩10,072 | +12.59% | 8.7만 |
|---|
| 2026.08.06 | ₩8,047 | ₩8,811 | ₩8,047 | ₩8,462 | +5.17% | 5.9만 |
|---|
| 2026.08.05 | ₩8,610 | ₩8,851 | ₩8,328 | ₩8,462 | -1.71% | 1.9만 |
|---|
| 2026.08.04 | ₩8,436 | ₩9,146 | ₩8,214 | ₩8,985 | +6.52% | 9.3만 |
|---|
| 2026.08.03 | ₩7,550 | ₩8,395 | ₩7,550 | ₩7,953 | +5.33% | 7.1만 |
|---|
| 2026.07.31 | ₩8,047 | ₩8,060 | ₩7,349 | ₩7,644 | -5.00% | 11.7만 |
|---|
| 2026.07.30 | ₩7,376 | ₩7,738 | ₩7,081 | ₩7,644 | +3.64% | 16.6만 |
|---|
| 2026.07.29 | ₩7,457 | ₩7,577 | ₩6,860 | ₩6,933 | -7.01% | 4.9만 |
|---|
| 2026.07.28 | ₩7,041 | ₩7,577 | ₩6,464 | ₩7,550 | +7.24% | 8.3만 |
|---|
| 2026.07.27 | ₩7,081 | ₩7,631 | ₩6,920 | ₩7,443 | +5.11% | 18.6만 |
|---|
| 2026.07.24 | ₩7,282 | ₩7,363 | ₩6,598 | ₩6,759 | -7.18% | 24.3만 |
|---|
| 2026.07.23 | ₩9,026 | ₩9,602 | ₩7,050 | ₩7,550 | -16.34% | 56.7만 |
|---|
| 2026.07.22 | ₩10,970 | ₩11,131 | ₩10,030 | ₩10,152 | -7.46% | 19.6만 |
|---|
| 2026.07.21 | ₩10,447 | ₩11,064 | ₩10,326 | ₩10,756 | +2.95% | 14.4만 |
|---|
| 2026.07.20 | ₩10,286 | ₩10,635 | ₩10,058 | ₩10,286 | 0.00% | 8.4만 |
|---|
| 2026.07.17 | ₩9,522 | ₩10,461 | ₩9,388 | ₩10,139 | +6.48% | 8.9만 |
|---|
| 2026.07.16 | ₩11,909 | ₩11,909 | ₩9,810 | ₩10,353 | -13.06% | 25.4만 |
|---|
| 2026.07.15 | ₩12,955 | ₩13,827 | ₩12,150 | ₩12,445 | -3.93% | 4.1만 |
|---|
| 2026.07.14 | ₩12,338 | ₩12,553 | ₩11,949 | ₩12,445 | +0.87% | 5.9만 |
|---|
| 2026.07.13 | ₩12,405 | ₩12,405 | ₩11,212 | ₩11,896 | -4.11% | 13.4만 |
|---|
| 2026.07.10 | ₩14,578 | ₩14,578 | ₩13,062 | ₩13,062 | -10.40% | 10.1만 |
|---|
| 2026.07.09 | ₩13,679 | ₩14,967 | ₩13,666 | ₩14,578 | +6.57% | 5.4만 |
|---|
| 2026.07.08 | ₩13,424 | ₩13,746 | ₩12,378 | ₩13,438 | +0.10% | 16.2만 |
|---|
| 2026.07.07 | ₩15,624 | ₩15,624 | ₩13,478 | ₩14,043 | -10.12% | 12.2만 |
|---|
| 2026.07.06 | ₩15,517 | ₩16,950 | ₩15,517 | ₩16,093 | +3.72% | 3.6만 |
|---|
| 2026.07.02 | ₩17,944 | ₩18,360 | ₩14,953 | ₩15,382 | -14.28% | 8.9만 |
|---|
| 2026.07.01 | ₩17,475 | ₩19,044 | ₩17,475 | ₩17,917 | +2.53% | 5.3만 |
|---|
| 2026.06.30 | ₩17,448 | ₩18,400 | ₩17,099 | ₩17,823 | +2.15% | 5만 |
|---|
| 2026.06.29 | ₩16,836 | ₩18,004 | ₩15,631 | ₩17,811 | +5.79% | 7.3만 |
|---|
| 2026.06.26 | ₩15,289 | ₩16,301 | ₩15,289 | ₩15,986 | +4.56% | 4.8만 |
|---|
| 2026.06.25 | ₩16,402 | ₩16,817 | ₩15,022 | ₩15,852 | -3.35% | 4.5만 |
|---|
| 2026.06.24 | ₩16,268 | ₩17,079 | ₩15,423 | ₩15,905 | -2.23% | 12.3만 |
|---|
| 2026.06.23 | ₩16,308 | ₩18,816 | ₩16,308 | ₩17,515 | +7.40% | 8.6만 |
|---|
| 2026.06.22 | ₩19,620 | ₩22,463 | ₩18,105 | ₩18,306 | -6.70% | 16.8만 |
|---|
| 2026.06.18 | ₩18,869 | ₩20,613 | ₩16,522 | ₩20,586 | +9.10% | 70.8만 |
|---|
| 2026.06.17 | ₩15,577 | ₩17,032 | ₩15,423 | ₩15,449 | -0.82% | 8.2만 |
|---|
| 2026.06.16 | ₩16,388 | ₩16,925 | ₩15,476 | ₩16,107 | -1.72% | 12만 |
|---|
| 2026.06.15 | ₩18,319 | ₩18,775 | ₩16,898 | ₩17,099 | -6.66% | 5.1만 |
|---|
| 2026.06.12 | ₩17,220 | ₩17,328 | ₩16,093 | ₩16,348 | -5.06% | 8.7만 |
|---|
| 2026.06.11 | ₩15,905 | ₩17,247 | ₩15,503 | ₩17,166 | +7.93% | 10.7만 |
|---|
| 2026.06.10 | ₩16,992 | ₩17,770 | ₩16,254 | ₩16,258 | -4.32% | 13.4만 |
|---|
| 2026.06.09 | ₩19,500 | ₩19,996 | ₩15,920 | ₩17,689 | -9.28% | 12.1만 |
|---|
| 2026.06.08 | ₩20,720 | ₩20,921 | ₩19,057 | ₩19,446 | -6.15% | 9만 |
|---|
| 2026.06.05 | ₩26,487 | ₩26,487 | ₩18,547 | ₩19,325 | -27.04% | 19.1만 |
|---|
| 2026.06.04 | ₩24,944 | ₩29,303 | ₩24,656 | ₩28,257 | +13.28% | 11.4만 |
|---|
| 2026.06.03 | ₩28,177 | ₩29,907 | ₩26,299 | ₩26,554 | -5.76% | 7.1만 |
|---|
| 2026.06.02 | ₩29,357 | ₩31,999 | ₩28,686 | ₩29,330 | -0.09% | 7.9만 |
|---|
| 2026.06.01 | ₩26,822 | ₩30,671 | ₩26,353 | ₩28,901 | +7.75% | 11.7만 |
|---|
| 2026.05.29 | ₩27,828 | ₩28,431 | ₩25,630 | ₩28,069 | +0.87% | 8.8만 |
|---|
| 2026.05.28 | ₩27,533 | ₩30,778 | ₩27,224 | ₩28,834 | +4.72% | 11.7만 |
|---|
| 2026.05.27 | ₩26,742 | ₩29,893 | ₩25,213 | ₩28,995 | +8.43% | 17.3만 |
|---|
| 2026.05.26 | ₩24,623 | ₩28,351 | ₩23,992 | ₩26,527 | +7.73% | 11.1만 |
|---|
| 2026.05.22 | ₩24,891 | ₩25,722 | ₩23,127 | ₩23,509 | -5.55% | 5.8만 |
|---|
| 2026.05.21 | ₩20,398 | ₩25,266 | ₩20,398 | ₩24,636 | +20.78% | 11.2만 |
|---|
| 2026.05.20 | ₩19,231 | ₩20,894 | ₩18,306 | ₩20,854 | +8.44% | 12.6만 |
|---|
| 2026.05.19 | ₩19,768 | ₩20,210 | ₩18,239 | ₩19,044 | -3.66% | 6.5만 |
|---|
| 2026.05.18 | ₩22,718 | ₩22,718 | ₩18,487 | ₩20,492 | -9.80% | 23.5만 |
|---|
| 2026.05.15 | ₩23,791 | ₩23,791 | ₩22,302 | ₩22,986 | -3.38% | 22.6만 |
|---|
| 2026.05.14 | ₩26,205 | ₩28,532 | ₩24,582 | ₩26,715 | +1.94% | 13.2만 |
|---|
| 2026.05.13 | ₩27,439 | ₩29,062 | ₩22,799 | ₩27,238 | -0.73% | 29.8만 |
|---|
| 2026.05.12 | ₩22,235 | ₩26,473 | ₩20,800 | ₩25,816 | +16.10% | 16.1만 |
|---|
| 2026.05.11 | ₩20,143 | ₩25,213 | ₩20,143 | ₩23,499 | +16.66% | 17.1만 |
|---|
| 2026.05.08 | ₩19,969 | ₩20,800 | ₩18,762 | ₩20,787 | +4.10% | 11.7만 |
|---|
| 2026.05.07 | ₩22,799 | ₩22,980 | ₩18,910 | ₩19,982 | -12.35% | 11.4만 |
|---|
| 2026.05.06 | ₩20,237 | ₩23,603 | ₩20,237 | ₩23,409 | +15.67% | 13.3만 |
|---|
| 2026.05.05 | ₩19,379 | ₩20,251 | ₩19,044 | ₩19,661 | +1.45% | 2.8만 |
|---|
| 2026.05.04 | ₩19,446 | ₩20,358 | ₩18,963 | ₩19,365 | -0.41% | 6.1만 |
|---|
| 2026.05.01 | ₩19,808 | ₩21,002 | ₩19,084 | ₩19,640 | -0.85% | 4만 |
|---|
| 2026.04.30 | ₩17,796 | ₩20,385 | ₩17,743 | ₩20,036 | +12.58% | 7.7만 |
|---|
| 2026.04.29 | ₩18,118 | ₩18,212 | ₩16,200 | ₩17,729 | -2.15% | 8.1만 |
|---|
| 2026.04.28 | ₩17,931 | ₩19,446 | ₩17,273 | ₩18,507 | +3.22% | 10.7만 |
|---|
| 2026.04.27 | ₩19,446 | ₩22,624 | ₩18,427 | ₩18,856 | -3.03% | 24.1만 |
|---|
| 2026.04.24 | ₩21,297 | ₩26,473 | ₩18,346 | ₩19,795 | -7.05% | 63.9만 |
|---|
| 2026.04.23 | ₩33,648 | ₩33,648 | ₩19,379 | ₩20,935 | -37.78% | 97.2만 |
|---|
| 2026.04.22 | ₩19,365 | ₩20,398 | ₩19,151 | ₩20,318 | +4.92% | 11.8만 |
|---|
| 2026.04.21 | ₩20,452 | ₩20,707 | ₩18,427 | ₩18,695 | -8.59% | 6.9만 |
|---|
| 2026.04.20 | ₩18,467 | ₩19,795 | ₩18,105 | ₩19,728 | +6.83% | 2.8만 |
|---|
| 2026.04.17 | ₩19,848 | ₩21,176 | ₩19,070 | ₩19,325 | -2.64% | 5.7만 |
|---|
| 2026.04.16 | ₩21,739 | ₩21,739 | ₩18,319 | ₩19,137 | -11.97% | 10.6만 |
|---|
| 2026.04.15 | ₩18,722 | ₩20,117 | ₩18,722 | ₩19,847 | +6.01% | 9.8만 |
|---|
| 2026.04.14 | ₩16,884 | ₩18,494 | ₩16,884 | ₩18,185 | +7.70% | 5.8만 |
|---|
| 2026.04.13 | ₩15,101 | ₩16,080 | ₩14,926 | ₩16,053 | +6.31% | 1.3만 |
|---|
| 2026.04.10 | ₩15,409 | ₩16,482 | ₩15,315 | ₩15,745 | +2.18% | 8.4만 |
|---|
| 2026.04.09 | ₩15,020 | ₩15,490 | ₩14,752 | ₩14,752 | -1.79% | 2.4만 |
|---|
| 2026.04.08 | ₩17,354 | ₩17,354 | ₩15,101 | ₩15,490 | -10.74% | 2.9만 |
|---|
| 2026.04.07 | ₩15,087 | ₩15,114 | ₩14,162 | ₩15,042 | -0.30% | 1.5만 |
|---|
| 2026.04.06 | ₩16,120 | ₩16,415 | ₩15,785 | ₩15,829 | -1.81% | 9.1천 |
|---|
| 2026.04.02 | ₩13,679 | ₩16,013 | ₩13,679 | ₩16,013 | +17.06% | 1.1만 |
|---|
| 2026.04.01 | ₩16,496 | ₩16,579 | ₩15,157 | ₩15,262 | -7.48% | 1.1만 |
|---|
| 2026.03.31 | ₩15,006 | ₩16,080 | ₩14,873 | ₩16,026 | +6.80% | 3.2만 |
|---|
| 2026.03.30 | ₩15,499 | ₩15,499 | ₩13,813 | ₩14,028 | -9.49% | 3.2만 |
|---|
| 2026.03.27 | ₩16,093 | ₩16,442 | ₩15,550 | ₩15,677 | -2.58% | 1.3만 |
|---|
| 2026.03.26 | ₩18,454 | ₩18,708 | ₩17,005 | ₩17,005 | -7.85% | 4.6만 |
|---|
| 2026.03.25 | ₩20,063 | ₩20,063 | ₩18,856 | ₩19,092 | -4.84% | 8.4천 |
|---|
| 2026.03.24 | ₩19,433 | ₩19,647 | ₩17,904 | ₩18,735 | -3.59% | 4.3만 |
|---|
| 2026.03.23 | ₩18,910 | ₩20,264 | ₩18,910 | ₩20,049 | +6.03% | 6.1만 |
|---|
| 2026.03.20 | ₩18,534 | ₩19,044 | ₩17,394 | ₩18,065 | -2.53% | 5.4만 |
|---|
| 2026.03.19 | ₩18,386 | ₩19,948 | ₩18,024 | ₩19,392 | +5.47% | 3.8만 |
|---|
| 2026.03.18 | ₩19,634 | ₩20,197 | ₩19,070 | ₩19,231 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩19,875 | ₩20,841 | ₩18,885 | ₩19,714 | -0.81% | 6.4만 |
|---|
| 2026.03.16 | ₩19,473 | ₩20,261 | ₩18,588 | ₩19,392 | -0.41% | 1.5만 |
|---|
| 2026.03.13 | ₩20,277 | ₩20,599 | ₩18,507 | ₩18,507 | -8.73% | 1.9만 |
|---|
| 2026.03.12 | ₩19,416 | ₩19,714 | ₩19,070 | ₩19,634 | +1.12% | 1.9만 |
|---|
| 2026.03.11 | ₩19,553 | ₩20,599 | ₩19,312 | ₩20,197 | +3.29% | 6.3천 |
|---|
| 2026.03.10 | ₩19,714 | ₩20,800 | ₩18,990 | ₩19,272 | -2.24% | 1.6만 |
|---|
| 2026.03.09 | ₩17,542 | ₩19,231 | ₩16,970 | ₩19,231 | +9.63% | 1.8만 |
|---|
| 2026.03.06 | ₩18,588 | ₩20,117 | ₩18,427 | ₩18,427 | -0.87% | 1.5만 |
|---|
| 2026.03.05 | ₩18,910 | ₩20,036 | ₩18,749 | ₩19,875 | +5.11% | 1.6만 |
|---|
| 2026.03.04 | ₩18,588 | ₩20,438 | ₩18,185 | ₩20,398 | +9.74% | 1.3만 |
|---|
| 2026.03.03 | ₩18,346 | ₩19,070 | ₩17,461 | ₩17,807 | -2.94% | 4.1만 |
|---|
| 2026.03.02 | ₩18,113 | ₩20,350 | ₩18,113 | ₩19,899 | +9.86% | 2.8만 |
|---|
| 2026.02.27 | ₩20,760 | ₩20,760 | ₩19,795 | ₩20,197 | -2.71% | 2.9만 |
|---|
| 2026.02.26 | ₩20,519 | ₩22,370 | ₩20,197 | ₩22,289 | +8.63% | 5.2만 |
|---|
| 2026.02.25 | ₩21,967 | ₩21,967 | ₩20,680 | ₩21,002 | -4.40% | 2.8만 |
|---|
| 2026.02.24 | ₩20,036 | ₩21,484 | ₩19,312 | ₩21,082 | +5.22% | 2.2만 |
|---|
| 2026.02.23 | ₩19,795 | ₩20,036 | ₩18,950 | ₩20,036 | +1.22% | 7.6만 |
|---|
| 2026.02.20 | ₩20,921 | ₩21,484 | ₩20,036 | ₩20,197 | -3.46% | 4만 |
|---|
| 2026.02.19 | ₩22,048 | ₩22,249 | ₩20,921 | ₩22,048 | 0.00% | 2.4만 |
|---|
| 2026.02.18 | ₩22,289 | ₩23,013 | ₩20,680 | ₩21,726 | -2.53% | 3.7만 |
|---|
| 2026.02.17 | ₩23,496 | ₩24,703 | ₩22,120 | ₩22,120 | -5.86% | 6.3만 |
|---|
| 2026.02.13 | ₩26,715 | ₩27,962 | ₩25,588 | ₩25,588 | -4.22% | 2.6만 |
|---|
| 2026.02.12 | ₩28,968 | ₩32,589 | ₩26,151 | ₩26,232 | -9.44% | 9만 |
|---|
| 2026.02.11 | ₩36,371 | ₩36,451 | ₩32,669 | ₩34,520 | -5.09% | 9.8만 |
|---|
| 2026.02.10 | ₩37,497 | ₩39,106 | ₩35,405 | ₩35,486 | -5.36% | 4.8만 |
|---|
| 2026.02.09 | ₩39,589 | ₩39,589 | ₩35,325 | ₩37,497 | -5.28% | 8.2만 |
|---|
| 2026.02.06 | ₩29,290 | ₩32,025 | ₩29,290 | ₩31,865 | +8.79% | 4.6만 |
|---|
| 2026.02.05 | ₩31,301 | ₩31,301 | ₩26,876 | ₩27,198 | -13.11% | 12.2만 |
|---|
| 2026.02.04 | ₩35,043 | ₩35,486 | ₩30,175 | ₩32,830 | -6.31% | 5.7만 |
|---|
| 2026.02.03 | ₩35,164 | ₩37,095 | ₩32,790 | ₩35,807 | +1.83% | 3.5만 |
|---|
| 2026.02.02 | ₩35,646 | ₩35,968 | ₩33,876 | ₩34,279 | -3.84% | 2.8만 |
|---|
| 2026.01.30 | ₩43,049 | ₩44,216 | ₩35,486 | ₩35,646 | -17.20% | 18.3만 |
|---|
| 2026.01.29 | ₩45,061 | ₩47,129 | ₩41,842 | ₩44,980 | -0.18% | 2.7만 |
|---|
| 2026.01.28 | ₩48,923 | ₩48,923 | ₩44,176 | ₩45,866 | -6.25% | 4.3만 |
|---|
| 2026.01.27 | ₩46,952 | ₩48,006 | ₩45,182 | ₩48,006 | +2.25% | 2.8만 |
|---|
| 2026.01.26 | ₩49,969 | ₩49,969 | ₩45,222 | ₩46,107 | -7.73% | 3.4만 |
|---|
| 2026.01.23 | ₩55,280 | ₩56,246 | ₩50,130 | ₩50,331 | -8.95% | 8.2만 |
|---|
| 2026.01.22 | ₩61,556 | ₩66,304 | ₩53,832 | ₩54,797 | -10.98% | 8.5만 |
|---|
| 2026.01.21 | ₩53,268 | ₩60,591 | ₩51,337 | ₩57,372 | +7.70% | 6.9만 |
|---|
| 2026.01.20 | ₩48,843 | ₩54,234 | ₩47,877 | ₩49,728 | +1.81% | 6.3만 |
|---|
| 2026.01.16 | ₩52,222 | ₩54,315 | ₩48,682 | ₩52,625 | +0.77% | 3.6만 |
|---|
| 2026.01.15 | ₩56,487 | ₩57,614 | ₩51,176 | ₩51,337 | -9.12% | 3.3만 |
|---|
| 2026.01.14 | ₩51,981 | ₩56,085 | ₩50,855 | ₩55,843 | +7.43% | 2.6만 |
|---|
| 2026.01.13 | ₩56,407 | ₩56,729 | ₩49,889 | ₩54,073 | -4.14% | 3.5만 |
|---|
| 2026.01.12 | ₩53,751 | ₩56,729 | ₩52,142 | ₩55,039 | +2.40% | 2.3만 |
|---|
| 2026.01.09 | ₩56,889 | ₩57,855 | ₩53,349 | ₩54,234 | -4.67% | 4.3만 |
|---|
| 2026.01.08 | ₩56,648 | ₩60,752 | ₩55,602 | ₩56,889 | +0.43% | 2.8만 |
|---|
| 2026.01.07 | ₩61,637 | ₩61,637 | ₩56,729 | ₩57,372 | -6.92% | 2.3만 |
|---|
| 2026.01.06 | ₩62,763 | ₩64,960 | ₩58,088 | ₩61,798 | -1.54% | 4.9만 |
|---|
| 2026.01.05 | ₩60,832 | ₩64,292 | ₩59,223 | ₩62,039 | +1.98% | 4.5만 |
|---|
| 2026.01.02 | ₩53,671 | ₩59,143 | ₩51,820 | ₩59,143 | +10.19% | 5만 |
|---|
| 2025.12.31 | ₩53,268 | ₩53,912 | ₩51,740 | ₩52,786 | -0.91% | 1.6만 |
|---|
| 2025.12.30 | ₩55,522 | ₩55,691 | ₩52,544 | ₩52,625 | -5.22% | 1.8만 |
|---|
| 2025.12.29 | ₩55,119 | ₩58,700 | ₩53,993 | ₩55,039 | -0.15% | 5.1만 |
|---|
| 2025.12.26 | ₩60,430 | ₩60,953 | ₩57,855 | ₩58,257 | -3.60% | 6.7천 |
|---|
| 2025.12.24 | ₩63,649 | ₩63,649 | ₩60,623 | ₩61,717 | -3.03% | 1.7만 |
|---|
| 2025.12.23 | ₩61,637 | ₩68,074 | ₩61,637 | ₩63,906 | +3.68% | 2.6만 |
|---|
| 2025.12.22 | ₩66,948 | ₩68,235 | ₩64,051 | ₩64,856 | -3.12% | 5.5만 |
|---|
| 2025.12.19 | ₩62,281 | ₩66,304 | ₩61,476 | ₩64,212 | +3.10% | 2.9만 |
|---|
| 2025.12.18 | ₩61,396 | ₩65,902 | ₩59,545 | ₩60,349 | -1.70% | 3.4만 |
|---|
| 2025.12.17 | ₩66,465 | ₩70,971 | ₩57,050 | ₩57,533 | -13.44% | 11.6만 |
|---|
| 2025.12.16 | ₩55,280 | ₩60,832 | ₩55,119 | ₩59,175 | +7.05% | 4.2만 |
|---|
| 2025.12.15 | ₩70,810 | ₩70,810 | ₩58,193 | ₩58,217 | -17.78% | 6.5만 |
|---|
| 2025.12.12 | ₩80,707 | ₩82,824 | ₩69,764 | ₩70,086 | -13.16% | 3.2만 |
|---|
| 2025.12.11 | ₩75,879 | ₩82,880 | ₩71,534 | ₩82,800 | +9.12% | 3.9만 |
|---|
| 2025.12.10 | ₩80,868 | ₩83,001 | ₩75,155 | ₩79,420 | -1.79% | 2.6만 |
|---|
| 2025.12.09 | ₩78,052 | ₩86,018 | ₩78,052 | ₩82,880 | +6.19% | 1.9만 |
|---|
| 2025.12.08 | ₩82,236 | ₩83,524 | ₩78,841 | ₩81,110 | -1.37% | 3.5만 |
|---|
| 2025.12.05 | ₩83,846 | ₩86,501 | ₩80,466 | ₩80,627 | -3.84% | 6.8만 |
|---|
| 2025.12.04 | ₩75,896 | ₩87,306 | ₩75,558 | ₩86,332 | +13.75% | 8만 |
|---|
| 2025.12.03 | ₩77,408 | ₩79,991 | ₩71,212 | ₩79,339 | +2.49% | 3.9만 |
|---|
| 2025.12.02 | ₩72,741 | ₩78,052 | ₩72,162 | ₩76,523 | +5.20% | 5.9만 |
|---|
| 2025.12.01 | ₩75,558 | ₩75,558 | ₩69,281 | ₩71,132 | -5.86% | 2.9만 |
|---|
| 2025.11.28 | ₩77,730 | ₩80,868 | ₩75,195 | ₩78,132 | +0.52% | 6.6만 |
|---|
| 2025.11.26 | ₩75,236 | ₩77,408 | ₩72,822 | ₩76,121 | +1.18% | 6만 |
|---|
| 2025.11.25 | ₩72,500 | ₩74,512 | ₩66,859 | ₩73,747 | +1.72% | 3.4만 |
|---|
| 2025.11.24 | ₩69,120 | ₩74,713 | ₩67,913 | ₩73,224 | +5.94% | 6.7만 |
|---|
| 2025.11.21 | ₩70,730 | ₩72,661 | ₩58,016 | ₩69,120 | -2.28% | 6.3만 |
|---|
| 2025.11.20 | ₩87,869 | ₩92,536 | ₩72,098 | ₩72,661 | -17.31% | 6.8만 |
|---|
| 2025.11.19 | ₩83,121 | ₩87,869 | ₩78,776 | ₩82,083 | -1.25% | 5.7만 |
|---|
| 2025.11.18 | ₩85,294 | ₩96,157 | ₩82,244 | ₩89,800 | +5.28% | 3.6만 |
|---|
| 2025.11.17 | ₩91,570 | ₩101,065 | ₩85,294 | ₩89,639 | -2.11% | 4.2만 |
|---|
| 2025.11.14 | ₩90,444 | ₩105,410 | ₩87,064 | ₩96,640 | +6.85% | 6.9만 |
|---|
| 2025.11.13 | ₩111,928 | ₩112,089 | ₩97,525 | ₩98,571 | -11.93% | 7.1만 |
|---|
| 2025.11.12 | ₩137,999 | ₩142,183 | ₩114,905 | ₩115,871 | -16.03% | 8.3만 |
|---|
| 2025.11.11 | ₩139,206 | ₩141,137 | ₩126,171 | ₩137,516 | -1.21% | 5.1만 |
|---|
| 2025.11.10 | ₩156,909 | ₩167,442 | ₩123,676 | ₩143,873 | -8.31% | 7.1만 |
|---|
| 2025.11.07 | ₩134,781 | ₩150,874 | ₩119,572 | ₩150,874 | +11.94% | 8만 |
|---|
| 2025.11.06 | ₩157,955 | ₩158,277 | ₩137,355 | ₩138,160 | -12.53% | 4만 |
|---|
| 2025.11.05 | ₩139,287 | ₩171,634 | ₩135,344 | ₩160,932 | +15.54% | 9.7만 |
|---|
| 2025.11.04 | ₩133,332 | ₩142,264 | ₩121,182 | ₩133,010 | -0.24% | 6.1만 |
|---|
| 2025.11.03 | ₩180,083 | ₩180,083 | ₩140,091 | ₩146,649 | -18.57% | 9만 |
|---|
| 2025.10.31 | ₩152,081 | ₩196,820 | ₩146,448 | ₩193,923 | +27.51% | 13.5만 |
|---|
| 2025.10.30 | ₩138,321 | ₩151,115 | ₩135,827 | ₩145,362 | +5.09% | 2.9만 |
|---|
| 2025.10.29 | ₩144,195 | ₩155,782 | ₩137,999 | ₩146,448 | +1.56% | 4.2만 |
|---|
| 2025.10.28 | ₩159,564 | ₩159,564 | ₩132,206 | ₩143,109 | -10.31% | 7.8만 |
|---|
| 2025.10.27 | ₩167,772 | ₩179,109 | ₩155,058 | ₩155,943 | -7.05% | 6.5만 |
|---|
| 2025.10.24 | ₩140,816 | ₩169,220 | ₩134,024 | ₩166,396 | +18.17% | 11.8만 |
|---|
| 2025.10.23 | ₩129,470 | ₩140,083 | ₩116,668 | ₩128,826 | -0.50% | 2.7만 |
|---|
| 2025.10.22 | ₩137,919 | ₩138,723 | ₩102,715 | ₩110,721 | -19.72% | 4.5만 |
|---|
| 2025.10.21 | ₩151,276 | ₩162,219 | ₩147,253 | ₩148,814 | -1.63% | 4.2천 |
|---|