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 | ₩5,467 | ₩5,467 | ₩4,985 | ₩5,172 | -5.39% | 9.5만 |
| 2026.10.08 | ₩5,494 | ₩5,494 | ₩4,770 | ₩5,159 | -6.10% | 15.4만 |
| 2026.10.07 | ₩5,132 | ₩5,132 | ₩4,878 | ₩4,985 | -2.87% | 5.1만 |
| 2026.10.06 | ₩5,467 | ₩5,467 | ₩5,253 | ₩5,306 | -2.94% | 6.5만 |
| 2026.10.05 | ₩5,199 | ₩5,320 | ₩4,904 | ₩5,320 | +2.32% | 2.4만 |
| 2026.10.02 | ₩5,588 | ₩5,588 | ₩5,092 | ₩5,159 | -7.67% | 16.5만 |
| 2026.10.01 | ₩5,226 | ₩5,628 | ₩5,159 | ₩5,239 | +0.26% | 27.1만 |
| 2026.09.30 | ₩5,360 | ₩5,683 | ₩5,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,333 |
| -0.50% |
| 4.9만 |
| 2026.09.29 | ₩5,387 | ₩5,534 | ₩5,159 | ₩5,239 | -2.74% | 5.1만 |
|---|
| 2026.09.28 | ₩5,775 | ₩5,802 | ₩5,163 | ₩5,163 | -10.60% | 14.7만 |
|---|
| 2026.09.25 | ₩6,204 | ₩6,392 | ₩6,057 | ₩6,057 | -2.38% | 1.8만 |
|---|
| 2026.09.24 | ₩6,043 | ₩6,164 | ₩5,722 | ₩6,164 | +2.00% | 8.8만 |
|---|
| 2026.09.23 | ₩6,427 | ₩6,499 | ₩6,030 | ₩6,030 | -6.17% | 3만 |
|---|
| 2026.09.22 | ₩6,700 | ₩6,700 | ₩6,392 | ₩6,472 | -3.40% | 3.3만 |
|---|
| 2026.09.21 | ₩6,834 | ₩7,035 | ₩6,546 | ₩6,566 | -3.92% | 5.3만 |
|---|
| 2026.09.18 | ₩6,821 | ₩6,821 | ₩6,258 | ₩6,378 | -6.48% | 5.8만 |
|---|
| 2026.09.17 | ₩6,807 | ₩7,176 | ₩6,767 | ₩6,767 | -0.59% | 5.2만 |
|---|
| 2026.09.16 | ₩6,794 | ₩6,794 | ₩6,137 | ₩6,352 | -6.51% | 33만 |
|---|
| 2026.09.15 | ₩6,968 | ₩6,968 | ₩6,345 | ₩6,486 | -6.92% | 18.8만 |
|---|
| 2026.09.14 | ₩6,901 | ₩7,022 | ₩6,834 | ₩6,955 | +0.78% | 1.2만 |
|---|
| 2026.09.11 | ₩6,915 | ₩7,208 | ₩6,915 | ₩7,183 | +3.88% | 1.6만 |
|---|
| 2026.09.10 | ₩6,834 | ₩7,129 | ₩6,807 | ₩6,888 | +0.78% | 3.8만 |
|---|
| 2026.09.09 | ₩7,839 | ₩7,839 | ₩7,035 | ₩7,035 | -10.26% | 6만 |
|---|
| 2026.09.08 | ₩7,906 | ₩8,456 | ₩7,906 | ₩8,121 | +2.71% | 11.6만 |
|---|
| 2026.09.04 | ₩7,692 | ₩7,859 | ₩7,571 | ₩7,839 | +1.92% | 8만 |
|---|
| 2026.09.03 | ₩7,960 | ₩8,107 | ₩7,692 | ₩7,779 | -2.27% | 14만 |
|---|
| 2026.09.02 | ₩7,745 | ₩8,000 | ₩7,678 | ₩7,732 | -0.17% | 2.2만 |
|---|
| 2026.09.01 | ₩7,987 | ₩7,987 | ₩7,638 | ₩7,812 | -2.18% | 8.5만 |
|---|
| 2026.08.31 | ₩8,362 | ₩8,362 | ₩8,080 | ₩8,241 | -1.44% | 1.8만 |
|---|
| 2026.08.28 | ₩9,306 | ₩9,675 | ₩8,241 | ₩8,308 | -10.73% | 2.1만 |
|---|
| 2026.08.27 | ₩8,710 | ₩9,233 | ₩8,697 | ₩9,233 | +6.00% | 2만 |
|---|
| 2026.08.26 | ₩8,958 | ₩9,152 | ₩8,429 | ₩8,697 | -2.92% | 2.1만 |
|---|
| 2026.08.25 | ₩8,871 | ₩9,193 | ₩8,737 | ₩9,045 | +1.96% | 2.8만 |
|---|
| 2026.08.24 | ₩9,059 | ₩9,461 | ₩8,635 | ₩8,670 | -4.29% | 5.3만 |
|---|
| 2026.08.21 | ₩9,018 | ₩9,932 | ₩9,018 | ₩9,487 | +5.20% | 3.1만 |
|---|
| 2026.08.20 | ₩8,925 | ₩8,925 | ₩8,188 | ₩8,721 | -2.28% | 2.9만 |
|---|
| 2026.08.19 | ₩9,179 | ₩9,286 | ₩8,509 | ₩9,260 | +0.88% | 6.5만 |
|---|
| 2026.08.18 | ₩9,273 | ₩9,474 | ₩8,643 | ₩8,938 | -3.61% | 6.4만 |
|---|
| 2026.08.17 | ₩10,050 | ₩10,345 | ₩9,916 | ₩10,211 | +1.60% | 2.5만 |
|---|
| 2026.08.14 | ₩10,680 | ₩10,868 | ₩10,291 | ₩10,425 | -2.38% | 1.9만 |
|---|
| 2026.08.13 | ₩10,894 | ₩11,377 | ₩10,064 | ₩10,265 | -5.78% | 9만 |
|---|
| 2026.08.12 | ₩11,511 | ₩11,524 | ₩10,507 | ₩11,095 | -3.61% | 5.7만 |
|---|
| 2026.08.11 | ₩10,961 | ₩11,082 | ₩10,427 | ₩10,935 | -0.24% | 3.4만 |
|---|
| 2026.08.10 | ₩10,010 | ₩10,546 | ₩9,916 | ₩10,425 | +4.15% | 5.9만 |
|---|
| 2026.08.07 | ₩8,938 | ₩10,211 | ₩8,938 | ₩10,064 | +12.59% | 8.7만 |
|---|
| 2026.08.06 | ₩8,040 | ₩8,804 | ₩8,040 | ₩8,456 | +5.17% | 5.9만 |
|---|
| 2026.08.05 | ₩8,603 | ₩8,844 | ₩8,322 | ₩8,456 | -1.71% | 1.9만 |
|---|
| 2026.08.04 | ₩8,429 | ₩9,139 | ₩8,208 | ₩8,978 | +6.52% | 9.3만 |
|---|
| 2026.08.03 | ₩7,544 | ₩8,389 | ₩7,544 | ₩7,946 | +5.33% | 7.1만 |
|---|
| 2026.07.31 | ₩8,040 | ₩8,054 | ₩7,343 | ₩7,638 | -5.00% | 11.7만 |
|---|
| 2026.07.30 | ₩7,370 | ₩7,732 | ₩7,075 | ₩7,638 | +3.64% | 16.6만 |
|---|
| 2026.07.29 | ₩7,451 | ₩7,571 | ₩6,854 | ₩6,928 | -7.01% | 4.9만 |
|---|
| 2026.07.28 | ₩7,035 | ₩7,571 | ₩6,459 | ₩7,544 | +7.24% | 8.3만 |
|---|
| 2026.07.27 | ₩7,075 | ₩7,625 | ₩6,915 | ₩7,437 | +5.11% | 18.6만 |
|---|
| 2026.07.24 | ₩7,276 | ₩7,357 | ₩6,593 | ₩6,754 | -7.18% | 24.3만 |
|---|
| 2026.07.23 | ₩9,018 | ₩9,595 | ₩7,044 | ₩7,544 | -16.34% | 56.7만 |
|---|
| 2026.07.22 | ₩10,961 | ₩11,122 | ₩10,022 | ₩10,144 | -7.46% | 19.6만 |
|---|
| 2026.07.21 | ₩10,439 | ₩11,055 | ₩10,318 | ₩10,747 | +2.95% | 14.4만 |
|---|
| 2026.07.20 | ₩10,278 | ₩10,626 | ₩10,050 | ₩10,278 | 0.00% | 8.4만 |
|---|
| 2026.07.17 | ₩9,514 | ₩10,452 | ₩9,380 | ₩10,131 | +6.48% | 8.9만 |
|---|
| 2026.07.16 | ₩11,899 | ₩11,899 | ₩9,802 | ₩10,345 | -13.06% | 25.4만 |
|---|
| 2026.07.15 | ₩12,945 | ₩13,816 | ₩12,141 | ₩12,435 | -3.93% | 4.1만 |
|---|
| 2026.07.14 | ₩12,328 | ₩12,543 | ₩11,940 | ₩12,435 | +0.87% | 5.9만 |
|---|
| 2026.07.13 | ₩12,395 | ₩12,395 | ₩11,203 | ₩11,886 | -4.11% | 13.4만 |
|---|
| 2026.07.10 | ₩14,566 | ₩14,566 | ₩13,052 | ₩13,052 | -10.40% | 10.1만 |
|---|
| 2026.07.09 | ₩13,668 | ₩14,955 | ₩13,655 | ₩14,566 | +6.57% | 5.4만 |
|---|
| 2026.07.08 | ₩13,414 | ₩13,735 | ₩12,368 | ₩13,427 | +0.10% | 16.2만 |
|---|
| 2026.07.07 | ₩15,611 | ₩15,611 | ₩13,467 | ₩14,031 | -10.12% | 12.2만 |
|---|
| 2026.07.06 | ₩15,504 | ₩16,937 | ₩15,504 | ₩16,080 | +3.72% | 3.6만 |
|---|
| 2026.07.02 | ₩17,929 | ₩18,345 | ₩14,941 | ₩15,370 | -14.28% | 8.9만 |
|---|
| 2026.07.01 | ₩17,460 | ₩19,028 | ₩17,460 | ₩17,903 | +2.53% | 5.3만 |
|---|
| 2026.06.30 | ₩17,434 | ₩18,385 | ₩17,085 | ₩17,809 | +2.15% | 5만 |
|---|
| 2026.06.29 | ₩16,823 | ₩17,990 | ₩15,618 | ₩17,797 | +5.79% | 7.3만 |
|---|
| 2026.06.26 | ₩15,276 | ₩16,288 | ₩15,276 | ₩15,973 | +4.56% | 4.8만 |
|---|
| 2026.06.25 | ₩16,388 | ₩16,804 | ₩15,010 | ₩15,839 | -3.35% | 4.5만 |
|---|
| 2026.06.24 | ₩16,254 | ₩17,065 | ₩15,410 | ₩15,893 | -2.23% | 12.3만 |
|---|
| 2026.06.23 | ₩16,295 | ₩18,800 | ₩16,295 | ₩17,501 | +7.40% | 8.6만 |
|---|
| 2026.06.22 | ₩19,604 | ₩22,445 | ₩18,090 | ₩18,291 | -6.70% | 16.8만 |
|---|
| 2026.06.18 | ₩18,854 | ₩20,596 | ₩16,509 | ₩20,569 | +9.10% | 70.8만 |
|---|
| 2026.06.17 | ₩15,564 | ₩17,018 | ₩15,410 | ₩15,437 | -0.82% | 8.2만 |
|---|
| 2026.06.16 | ₩16,375 | ₩16,911 | ₩15,464 | ₩16,094 | -1.72% | 12만 |
|---|
| 2026.06.15 | ₩18,305 | ₩18,760 | ₩16,884 | ₩17,085 | -6.66% | 5.1만 |
|---|
| 2026.06.12 | ₩17,206 | ₩17,314 | ₩16,080 | ₩16,335 | -5.06% | 8.7만 |
|---|
| 2026.06.11 | ₩15,893 | ₩17,233 | ₩15,491 | ₩17,152 | +7.93% | 10.7만 |
|---|
| 2026.06.10 | ₩16,978 | ₩17,755 | ₩16,241 | ₩16,245 | -4.32% | 13.4만 |
|---|
| 2026.06.09 | ₩19,484 | ₩19,980 | ₩15,907 | ₩17,675 | -9.28% | 12.1만 |
|---|
| 2026.06.08 | ₩20,703 | ₩20,904 | ₩19,042 | ₩19,430 | -6.15% | 9만 |
|---|
| 2026.06.05 | ₩26,465 | ₩26,465 | ₩18,532 | ₩19,310 | -27.04% | 19.1만 |
|---|
| 2026.06.04 | ₩24,924 | ₩29,279 | ₩24,636 | ₩28,234 | +13.28% | 11.4만 |
|---|
| 2026.06.03 | ₩28,154 | ₩29,882 | ₩26,278 | ₩26,532 | -5.76% | 7.1만 |
|---|
| 2026.06.02 | ₩29,333 | ₩31,973 | ₩28,663 | ₩29,306 | -0.09% | 7.9만 |
|---|
| 2026.06.01 | ₩26,800 | ₩30,646 | ₩26,331 | ₩28,877 | +7.75% | 11.7만 |
|---|
| 2026.05.29 | ₩27,805 | ₩28,408 | ₩25,609 | ₩28,047 | +0.87% | 8.8만 |
|---|
| 2026.05.28 | ₩27,511 | ₩30,753 | ₩27,202 | ₩28,810 | +4.72% | 11.7만 |
|---|
| 2026.05.27 | ₩26,720 | ₩29,869 | ₩25,192 | ₩28,971 | +8.43% | 17.3만 |
|---|
| 2026.05.26 | ₩24,603 | ₩28,328 | ₩23,973 | ₩26,506 | +7.73% | 11.1만 |
|---|
| 2026.05.22 | ₩24,871 | ₩25,702 | ₩23,109 | ₩23,491 | -5.55% | 5.8만 |
|---|
| 2026.05.21 | ₩20,382 | ₩25,246 | ₩20,382 | ₩24,616 | +20.78% | 11.2만 |
|---|
| 2026.05.20 | ₩19,216 | ₩20,878 | ₩18,291 | ₩20,837 | +8.44% | 12.6만 |
|---|
| 2026.05.19 | ₩19,752 | ₩20,194 | ₩18,224 | ₩19,028 | -3.66% | 6.5만 |
|---|
| 2026.05.18 | ₩22,700 | ₩22,700 | ₩18,472 | ₩20,476 | -9.80% | 23.5만 |
|---|
| 2026.05.15 | ₩23,772 | ₩23,772 | ₩22,285 | ₩22,968 | -3.38% | 22.6만 |
|---|
| 2026.05.14 | ₩26,184 | ₩28,509 | ₩24,563 | ₩26,693 | +1.94% | 13.2만 |
|---|
| 2026.05.13 | ₩27,417 | ₩29,038 | ₩22,780 | ₩27,216 | -0.73% | 29.8만 |
|---|
| 2026.05.12 | ₩22,218 | ₩26,452 | ₩20,784 | ₩25,795 | +16.10% | 16.1만 |
|---|
| 2026.05.11 | ₩20,127 | ₩25,192 | ₩20,127 | ₩23,480 | +16.66% | 17.1만 |
|---|
| 2026.05.08 | ₩19,953 | ₩20,784 | ₩18,747 | ₩20,770 | +4.10% | 11.7만 |
|---|
| 2026.05.07 | ₩22,780 | ₩22,961 | ₩18,894 | ₩19,966 | -12.35% | 11.4만 |
|---|
| 2026.05.06 | ₩20,221 | ₩23,584 | ₩20,221 | ₩23,390 | +15.67% | 13.3만 |
|---|
| 2026.05.05 | ₩19,363 | ₩20,234 | ₩19,028 | ₩19,645 | +1.45% | 2.8만 |
|---|
| 2026.05.04 | ₩19,430 | ₩20,342 | ₩18,948 | ₩19,350 | -0.41% | 6.1만 |
|---|
| 2026.05.01 | ₩19,792 | ₩20,985 | ₩19,068 | ₩19,625 | -0.85% | 4만 |
|---|
| 2026.04.30 | ₩17,782 | ₩20,368 | ₩17,728 | ₩20,020 | +12.58% | 7.7만 |
|---|
| 2026.04.29 | ₩18,104 | ₩18,197 | ₩16,187 | ₩17,715 | -2.15% | 8.1만 |
|---|
| 2026.04.28 | ₩17,916 | ₩19,430 | ₩17,259 | ₩18,492 | +3.22% | 10.7만 |
|---|
| 2026.04.27 | ₩19,430 | ₩22,606 | ₩18,412 | ₩18,841 | -3.03% | 24.1만 |
|---|
| 2026.04.24 | ₩21,280 | ₩26,452 | ₩18,331 | ₩19,779 | -7.05% | 63.9만 |
|---|
| 2026.04.23 | ₩33,621 | ₩33,621 | ₩19,363 | ₩20,918 | -37.78% | 97.2만 |
|---|
| 2026.04.22 | ₩19,350 | ₩20,382 | ₩19,135 | ₩20,301 | +4.92% | 11.8만 |
|---|
| 2026.04.21 | ₩20,435 | ₩20,690 | ₩18,412 | ₩18,680 | -8.59% | 6.9만 |
|---|
| 2026.04.20 | ₩18,452 | ₩19,779 | ₩18,090 | ₩19,712 | +6.83% | 2.8만 |
|---|
| 2026.04.17 | ₩19,832 | ₩21,159 | ₩19,055 | ₩19,310 | -2.64% | 5.7만 |
|---|
| 2026.04.16 | ₩21,722 | ₩21,722 | ₩18,305 | ₩19,122 | -11.97% | 10.6만 |
|---|
| 2026.04.15 | ₩18,707 | ₩20,100 | ₩18,707 | ₩19,831 | +6.01% | 9.8만 |
|---|
| 2026.04.14 | ₩16,871 | ₩18,479 | ₩16,871 | ₩18,171 | +7.70% | 5.8만 |
|---|
| 2026.04.13 | ₩15,089 | ₩16,067 | ₩14,914 | ₩16,040 | +6.31% | 1.3만 |
|---|
| 2026.04.10 | ₩15,397 | ₩16,469 | ₩15,303 | ₩15,732 | +2.18% | 8.4만 |
|---|
| 2026.04.09 | ₩15,008 | ₩15,477 | ₩14,740 | ₩14,740 | -1.79% | 2.4만 |
|---|
| 2026.04.08 | ₩17,340 | ₩17,340 | ₩15,089 | ₩15,477 | -10.74% | 2.9만 |
|---|
| 2026.04.07 | ₩15,075 | ₩15,102 | ₩14,151 | ₩15,030 | -0.30% | 1.5만 |
|---|
| 2026.04.06 | ₩16,107 | ₩16,402 | ₩15,772 | ₩15,816 | -1.81% | 9.1천 |
|---|
| 2026.04.02 | ₩13,668 | ₩16,000 | ₩13,668 | ₩16,000 | +17.06% | 1.1만 |
|---|
| 2026.04.01 | ₩16,482 | ₩16,565 | ₩15,145 | ₩15,249 | -7.48% | 1.1만 |
|---|
| 2026.03.31 | ₩14,993 | ₩16,067 | ₩14,861 | ₩16,013 | +6.80% | 3.2만 |
|---|
| 2026.03.30 | ₩15,487 | ₩15,487 | ₩13,802 | ₩14,017 | -9.49% | 3.2만 |
|---|
| 2026.03.27 | ₩16,080 | ₩16,429 | ₩15,538 | ₩15,665 | -2.58% | 1.3만 |
|---|
| 2026.03.26 | ₩18,439 | ₩18,693 | ₩16,991 | ₩16,991 | -7.85% | 4.6만 |
|---|
| 2026.03.25 | ₩20,047 | ₩20,047 | ₩18,841 | ₩19,077 | -4.84% | 8.4천 |
|---|
| 2026.03.24 | ₩19,417 | ₩19,631 | ₩17,889 | ₩18,720 | -3.59% | 4.3만 |
|---|
| 2026.03.23 | ₩18,894 | ₩20,248 | ₩18,894 | ₩20,033 | +6.03% | 6.1만 |
|---|
| 2026.03.20 | ₩18,519 | ₩19,028 | ₩17,380 | ₩18,050 | -2.53% | 5.4만 |
|---|
| 2026.03.19 | ₩18,372 | ₩19,931 | ₩18,010 | ₩19,377 | +5.47% | 3.8만 |
|---|
| 2026.03.18 | ₩19,618 | ₩20,181 | ₩19,055 | ₩19,216 | -2.05% | 2.9만 |
|---|
| 2026.03.17 | ₩19,859 | ₩20,824 | ₩18,870 | ₩19,698 | -0.81% | 6.4만 |
|---|
| 2026.03.16 | ₩19,457 | ₩20,245 | ₩18,573 | ₩19,377 | -0.41% | 1.5만 |
|---|
| 2026.03.13 | ₩20,261 | ₩20,583 | ₩18,492 | ₩18,492 | -8.73% | 1.9만 |
|---|
| 2026.03.12 | ₩19,401 | ₩19,698 | ₩19,055 | ₩19,618 | +1.12% | 1.9만 |
|---|
| 2026.03.11 | ₩19,537 | ₩20,583 | ₩19,296 | ₩20,181 | +3.29% | 6.3천 |
|---|
| 2026.03.10 | ₩19,698 | ₩20,784 | ₩18,975 | ₩19,256 | -2.24% | 1.6만 |
|---|
| 2026.03.09 | ₩17,527 | ₩19,216 | ₩16,957 | ₩19,216 | +9.63% | 1.8만 |
|---|
| 2026.03.06 | ₩18,573 | ₩20,100 | ₩18,412 | ₩18,412 | -0.87% | 1.5만 |
|---|
| 2026.03.05 | ₩18,894 | ₩20,020 | ₩18,733 | ₩19,859 | +5.11% | 1.6만 |
|---|
| 2026.03.04 | ₩18,573 | ₩20,422 | ₩18,171 | ₩20,382 | +9.74% | 1.3만 |
|---|
| 2026.03.03 | ₩18,331 | ₩19,055 | ₩17,447 | ₩17,793 | -2.94% | 4.1만 |
|---|
| 2026.03.02 | ₩18,098 | ₩20,333 | ₩18,098 | ₩19,883 | +9.86% | 2.8만 |
|---|
| 2026.02.27 | ₩20,744 | ₩20,744 | ₩19,779 | ₩20,181 | -2.71% | 2.9만 |
|---|
| 2026.02.26 | ₩20,502 | ₩22,352 | ₩20,181 | ₩22,271 | +8.63% | 5.2만 |
|---|
| 2026.02.25 | ₩21,950 | ₩21,950 | ₩20,663 | ₩20,985 | -4.40% | 2.8만 |
|---|
| 2026.02.24 | ₩20,020 | ₩21,467 | ₩19,296 | ₩21,065 | +5.22% | 2.2만 |
|---|
| 2026.02.23 | ₩19,779 | ₩20,020 | ₩18,934 | ₩20,020 | +1.22% | 7.6만 |
|---|
| 2026.02.20 | ₩20,904 | ₩21,467 | ₩20,020 | ₩20,181 | -3.46% | 4만 |
|---|
| 2026.02.19 | ₩22,030 | ₩22,231 | ₩20,904 | ₩22,030 | 0.00% | 2.4만 |
|---|
| 2026.02.18 | ₩22,271 | ₩22,995 | ₩20,663 | ₩21,708 | -2.53% | 3.7만 |
|---|
| 2026.02.17 | ₩23,477 | ₩24,683 | ₩22,102 | ₩22,102 | -5.86% | 6.3만 |
|---|
| 2026.02.13 | ₩26,693 | ₩27,939 | ₩25,568 | ₩25,568 | -4.22% | 2.6만 |
|---|
| 2026.02.12 | ₩28,944 | ₩32,562 | ₩26,130 | ₩26,211 | -9.44% | 9만 |
|---|
| 2026.02.11 | ₩36,341 | ₩36,422 | ₩32,643 | ₩34,492 | -5.09% | 9.8만 |
|---|
| 2026.02.10 | ₩37,467 | ₩39,075 | ₩35,377 | ₩35,457 | -5.36% | 4.8만 |
|---|
| 2026.02.09 | ₩39,557 | ₩39,557 | ₩35,296 | ₩37,467 | -5.28% | 8.2만 |
|---|
| 2026.02.06 | ₩29,266 | ₩32,000 | ₩29,266 | ₩31,839 | +8.79% | 4.6만 |
|---|
| 2026.02.05 | ₩31,276 | ₩31,276 | ₩26,854 | ₩27,176 | -13.11% | 12.2만 |
|---|
| 2026.02.04 | ₩35,015 | ₩35,457 | ₩30,150 | ₩32,804 | -6.31% | 5.7만 |
|---|
| 2026.02.03 | ₩35,135 | ₩37,065 | ₩32,763 | ₩35,779 | +1.83% | 3.5만 |
|---|
| 2026.02.02 | ₩35,618 | ₩35,939 | ₩33,849 | ₩34,251 | -3.84% | 2.8만 |
|---|
| 2026.01.30 | ₩43,015 | ₩44,180 | ₩35,457 | ₩35,618 | -17.20% | 18.3만 |
|---|
| 2026.01.29 | ₩45,025 | ₩47,091 | ₩41,809 | ₩44,944 | -0.18% | 2.7만 |
|---|
| 2026.01.28 | ₩48,884 | ₩48,884 | ₩44,140 | ₩45,829 | -6.25% | 4.3만 |
|---|
| 2026.01.27 | ₩46,914 | ₩47,967 | ₩45,145 | ₩47,967 | +2.25% | 2.8만 |
|---|
| 2026.01.26 | ₩49,929 | ₩49,929 | ₩45,185 | ₩46,070 | -7.73% | 3.4만 |
|---|
| 2026.01.23 | ₩55,236 | ₩56,200 | ₩50,090 | ₩50,291 | -8.95% | 8.2만 |
|---|
| 2026.01.22 | ₩61,507 | ₩66,251 | ₩53,788 | ₩54,753 | -10.98% | 8.5만 |
|---|
| 2026.01.21 | ₩53,226 | ₩60,542 | ₩51,296 | ₩57,326 | +7.70% | 6.9만 |
|---|
| 2026.01.20 | ₩48,804 | ₩54,190 | ₩47,839 | ₩49,688 | +1.81% | 6.3만 |
|---|
| 2026.01.16 | ₩52,180 | ₩54,271 | ₩48,643 | ₩52,582 | +0.77% | 3.6만 |
|---|
| 2026.01.15 | ₩56,442 | ₩57,567 | ₩51,135 | ₩51,296 | -9.12% | 3.3만 |
|---|
| 2026.01.14 | ₩51,939 | ₩56,040 | ₩50,814 | ₩55,798 | +7.43% | 2.6만 |
|---|
| 2026.01.13 | ₩56,361 | ₩56,683 | ₩49,849 | ₩54,030 | -4.14% | 3.5만 |
|---|
| 2026.01.12 | ₩53,708 | ₩56,683 | ₩52,100 | ₩54,994 | +2.40% | 2.3만 |
|---|
| 2026.01.09 | ₩56,844 | ₩57,808 | ₩53,306 | ₩54,190 | -4.67% | 4.3만 |
|---|
| 2026.01.08 | ₩56,602 | ₩60,703 | ₩55,557 | ₩56,844 | +0.43% | 2.8만 |
|---|
| 2026.01.07 | ₩61,587 | ₩61,587 | ₩56,683 | ₩57,326 | -6.92% | 2.3만 |
|---|
| 2026.01.06 | ₩62,713 | ₩64,908 | ₩58,042 | ₩61,748 | -1.54% | 4.9만 |
|---|
| 2026.01.05 | ₩60,783 | ₩64,241 | ₩59,175 | ₩61,989 | +1.98% | 4.5만 |
|---|
| 2026.01.02 | ₩53,628 | ₩59,095 | ₩51,778 | ₩59,095 | +10.19% | 5만 |
|---|
| 2025.12.31 | ₩53,226 | ₩53,869 | ₩51,698 | ₩52,743 | -0.91% | 1.6만 |
|---|
| 2025.12.30 | ₩55,477 | ₩55,646 | ₩52,502 | ₩52,582 | -5.22% | 1.8만 |
|---|
| 2025.12.29 | ₩55,075 | ₩58,653 | ₩53,949 | ₩54,994 | -0.15% | 5.1만 |
|---|
| 2025.12.26 | ₩60,381 | ₩60,904 | ₩57,808 | ₩58,210 | -3.60% | 6.7천 |
|---|
| 2025.12.24 | ₩63,597 | ₩63,597 | ₩60,574 | ₩61,668 | -3.03% | 1.7만 |
|---|
| 2025.12.23 | ₩61,587 | ₩68,019 | ₩61,587 | ₩63,855 | +3.68% | 2.6만 |
|---|
| 2025.12.22 | ₩66,894 | ₩68,180 | ₩63,999 | ₩64,803 | -3.12% | 5.5만 |
|---|
| 2025.12.19 | ₩62,231 | ₩66,251 | ₩61,427 | ₩64,160 | +3.10% | 2.9만 |
|---|
| 2025.12.18 | ₩61,346 | ₩65,849 | ₩59,497 | ₩60,301 | -1.70% | 3.4만 |
|---|
| 2025.12.17 | ₩66,411 | ₩70,914 | ₩57,004 | ₩57,487 | -13.44% | 11.6만 |
|---|
| 2025.12.16 | ₩55,236 | ₩60,783 | ₩55,075 | ₩59,127 | +7.05% | 4.2만 |
|---|
| 2025.12.15 | ₩70,753 | ₩70,753 | ₩58,146 | ₩58,170 | -17.78% | 6.5만 |
|---|
| 2025.12.12 | ₩80,642 | ₩82,757 | ₩69,708 | ₩70,029 | -13.16% | 3.2만 |
|---|
| 2025.12.11 | ₩75,818 | ₩82,813 | ₩71,477 | ₩82,733 | +9.12% | 3.9만 |
|---|
| 2025.12.10 | ₩80,803 | ₩82,934 | ₩75,095 | ₩79,356 | -1.79% | 2.6만 |
|---|
| 2025.12.09 | ₩77,989 | ₩85,949 | ₩77,989 | ₩82,813 | +6.19% | 1.9만 |
|---|
| 2025.12.08 | ₩82,170 | ₩83,456 | ₩78,777 | ₩81,044 | -1.37% | 3.5만 |
|---|
| 2025.12.05 | ₩83,778 | ₩86,431 | ₩80,401 | ₩80,562 | -3.84% | 6.8만 |
|---|
| 2025.12.04 | ₩75,834 | ₩87,235 | ₩75,497 | ₩86,262 | +13.75% | 8만 |
|---|
| 2025.12.03 | ₩77,346 | ₩79,927 | ₩71,155 | ₩79,276 | +2.49% | 3.9만 |
|---|
| 2025.12.02 | ₩72,683 | ₩77,989 | ₩72,104 | ₩76,462 | +5.20% | 5.9만 |
|---|
| 2025.12.01 | ₩75,497 | ₩75,497 | ₩69,225 | ₩71,075 | -5.86% | 2.9만 |
|---|
| 2025.11.28 | ₩77,668 | ₩80,803 | ₩75,135 | ₩78,070 | +0.52% | 6.6만 |
|---|
| 2025.11.26 | ₩75,175 | ₩77,346 | ₩72,763 | ₩76,060 | +1.18% | 6만 |
|---|
| 2025.11.25 | ₩72,441 | ₩74,452 | ₩66,805 | ₩73,688 | +1.72% | 3.4만 |
|---|
| 2025.11.24 | ₩69,065 | ₩74,653 | ₩67,859 | ₩73,165 | +5.94% | 6.7만 |
|---|
| 2025.11.21 | ₩70,673 | ₩72,602 | ₩57,969 | ₩69,065 | -2.28% | 6.3만 |
|---|
| 2025.11.20 | ₩87,798 | ₩92,461 | ₩72,039 | ₩72,602 | -17.31% | 6.8만 |
|---|
| 2025.11.19 | ₩83,054 | ₩87,798 | ₩78,713 | ₩82,017 | -1.25% | 5.7만 |
|---|
| 2025.11.18 | ₩85,225 | ₩96,079 | ₩82,178 | ₩89,728 | +5.28% | 3.6만 |
|---|
| 2025.11.17 | ₩91,497 | ₩100,984 | ₩85,225 | ₩89,567 | -2.11% | 4.2만 |
|---|
| 2025.11.14 | ₩90,371 | ₩105,326 | ₩86,994 | ₩96,562 | +6.85% | 6.9만 |
|---|
| 2025.11.13 | ₩111,838 | ₩111,999 | ₩97,446 | ₩98,491 | -11.93% | 7.1만 |
|---|
| 2025.11.12 | ₩137,888 | ₩142,069 | ₩114,813 | ₩115,778 | -16.03% | 8.3만 |
|---|
| 2025.11.11 | ₩139,094 | ₩141,024 | ₩126,069 | ₩137,406 | -1.21% | 5.1만 |
|---|
| 2025.11.10 | ₩156,782 | ₩167,307 | ₩123,577 | ₩143,757 | -8.31% | 7.1만 |
|---|
| 2025.11.07 | ₩134,672 | ₩150,752 | ₩119,476 | ₩150,752 | +11.94% | 8만 |
|---|
| 2025.11.06 | ₩157,828 | ₩158,149 | ₩137,245 | ₩138,049 | -12.53% | 4만 |
|---|
| 2025.11.05 | ₩139,174 | ₩171,496 | ₩135,235 | ₩160,802 | +15.54% | 9.7만 |
|---|
| 2025.11.04 | ₩133,225 | ₩142,149 | ₩121,084 | ₩132,903 | -0.24% | 6.1만 |
|---|
| 2025.11.03 | ₩179,938 | ₩179,938 | ₩139,978 | ₩146,531 | -18.57% | 9만 |
|---|
| 2025.10.31 | ₩151,958 | ₩196,661 | ₩146,330 | ₩193,767 | +27.51% | 13.5만 |
|---|
| 2025.10.30 | ₩138,210 | ₩150,993 | ₩135,717 | ₩145,245 | +5.09% | 2.9만 |
|---|
| 2025.10.29 | ₩144,079 | ₩155,657 | ₩137,888 | ₩146,330 | +1.56% | 4.2만 |
|---|
| 2025.10.28 | ₩159,436 | ₩159,436 | ₩132,099 | ₩142,994 | -10.31% | 7.8만 |
|---|
| 2025.10.27 | ₩167,636 | ₩178,965 | ₩154,933 | ₩155,818 | -7.05% | 6.5만 |
|---|
| 2025.10.24 | ₩140,702 | ₩169,084 | ₩133,916 | ₩166,262 | +18.17% | 11.8만 |
|---|
| 2025.10.23 | ₩129,366 | ₩139,970 | ₩116,574 | ₩128,722 | -0.50% | 2.7만 |
|---|
| 2025.10.22 | ₩137,808 | ₩138,612 | ₩102,632 | ₩110,632 | -19.72% | 4.5만 |
|---|
| 2025.10.21 | ₩151,154 | ₩162,089 | ₩147,134 | ₩148,694 | -1.63% | 4.2천 |
|---|