시장 데이터를 불러오는 중
전체 종목
Horizon Nasdaq-100 Defined Risk ETF 과거 주가
Horizon Nasdaq-100 Defined Risk ETF · QGRD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Nasdaq-100 Defined Risk ETF · QGRD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,654 | ₩40,790 | ₩40,629 | ₩40,761 | +0.26% | 2.3만 |
| 2026.10.08 | ₩40,871 | ₩41,031 | ₩40,495 | ₩40,593 | -0.68% | 1.6만 |
| 2026.10.07 | ₩41,045 | ₩41,072 | ₩40,817 | ₩41,052 | +0.02% | 1.4만 |
| 2026.10.06 | ₩41,125 | ₩41,192 | ₩41,072 | ₩41,089 | -0.09% | 8.5천 |
| 2026.10.05 | ₩40,737 | ₩40,938 | ₩40,737 | ₩40,927 | +0.47% | 4.7만 |
| 2026.10.02 | ₩40,790 | ₩40,830 | ₩40,589 | ₩40,658 | -0.33% | 8.8천 |
| 2026.10.01 | ₩40,335 | ₩40,428 | ₩40,120 | ₩40,335 | 0.00% | 1.4만 |
| 2026.09.30 | ₩40,147 | ₩40,482 | ₩40,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,304 |
| +0.39% |
| 1.4만 |
| 2026.09.29 | ₩40,120 | ₩40,227 | ₩40,000 | ₩40,143 | +0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩40,361 | ₩40,361 | ₩39,839 | ₩40,000 | -0.90% | 1.5만 |
|---|
| 2026.09.25 | ₩39,973 | ₩40,482 | ₩39,973 | ₩40,395 | +1.06% | 1.8만 |
|---|
| 2026.09.24 | ₩40,164 | ₩40,294 | ₩40,120 | ₩40,288 | +0.31% | 4만 |
|---|
| 2026.09.23 | ₩40,213 | ₩40,415 | ₩40,213 | ₩40,269 | +0.14% | 1.5만 |
|---|
| 2026.09.22 | ₩40,375 | ₩40,442 | ₩40,335 | ₩40,410 | +0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩39,557 | ₩40,294 | ₩39,557 | ₩40,252 | +1.75% | 2.5만 |
|---|
| 2026.09.18 | ₩38,914 | ₩39,521 | ₩38,914 | ₩39,521 | +1.56% | 6.9천 |
|---|
| 2026.09.17 | ₩39,347 | ₩39,398 | ₩39,303 | ₩39,352 | +0.01% | 1.1만 |
|---|
| 2026.09.16 | ₩39,008 | ₩39,115 | ₩38,686 | ₩38,800 | -0.53% | 2.2만 |
|---|
| 2026.09.15 | ₩38,995 | ₩38,995 | ₩38,807 | ₩38,830 | -0.42% | 9.3천 |
|---|
| 2026.09.14 | ₩39,222 | ₩39,222 | ₩38,914 | ₩39,044 | -0.45% | 2.3만 |
|---|
| 2026.09.11 | ₩39,303 | ₩39,410 | ₩39,263 | ₩39,293 | -0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩38,954 | ₩39,155 | ₩38,901 | ₩39,051 | +0.25% | 9.9천 |
|---|
| 2026.09.09 | ₩39,450 | ₩39,450 | ₩39,331 | ₩39,376 | -0.19% | 6.9천 |
|---|
| 2026.09.08 | ₩39,383 | ₩39,571 | ₩39,336 | ₩39,422 | +0.10% | 9.8천 |
|---|
| 2026.09.04 | ₩39,571 | ₩39,571 | ₩39,383 | ₩39,481 | -0.23% | 3.6천 |
|---|
| 2026.09.03 | ₩39,163 | ₩39,510 | ₩39,129 | ₩39,395 | +0.59% | 1.5만 |
|---|
| 2026.09.02 | ₩38,914 | ₩39,039 | ₩38,895 | ₩39,021 | +0.28% | 9.2천 |
|---|
| 2026.09.01 | ₩38,995 | ₩39,142 | ₩38,887 | ₩38,944 | -0.13% | 2.5만 |
|---|
| 2026.08.31 | ₩39,330 | ₩39,354 | ₩39,145 | ₩39,354 | +0.06% | 1.8만 |
|---|
| 2026.08.28 | ₩39,512 | ₩39,638 | ₩39,276 | ₩39,359 | -0.39% | 1.1만 |
|---|
| 2026.08.27 | ₩38,941 | ₩39,567 | ₩38,941 | ₩39,567 | +1.61% | 1.4만 |
|---|
| 2026.08.26 | ₩39,075 | ₩40,026 | ₩38,794 | ₩39,111 | +0.09% | 26.5만 |
|---|
| 2026.08.25 | ₩39,048 | ₩39,129 | ₩38,993 | ₩39,107 | +0.15% | 6.5천 |
|---|
| 2026.08.24 | ₩39,169 | ₩39,169 | ₩38,753 | ₩38,961 | -0.53% | 2.6만 |
|---|
| 2026.08.21 | ₩38,901 | ₩39,356 | ₩38,901 | ₩39,240 | +0.87% | 1.5만 |
|---|
| 2026.08.20 | ₩39,229 | ₩39,263 | ₩39,008 | ₩39,153 | -0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩39,303 | ₩39,531 | ₩39,263 | ₩39,410 | +0.27% | 2.4만 |
|---|
| 2026.08.18 | ₩39,732 | ₩39,732 | ₩39,423 | ₩39,469 | -0.66% | 1.1만 |
|---|
| 2026.08.17 | ₩39,866 | ₩40,298 | ₩39,866 | ₩40,055 | +0.47% | 1.7만 |
|---|
| 2026.08.14 | ₩40,281 | ₩40,281 | ₩39,975 | ₩40,080 | -0.50% | 3.4만 |
|---|
| 2026.08.13 | ₩40,026 | ₩40,214 | ₩40,026 | ₩40,138 | +0.28% | 1만 |
|---|
| 2026.08.12 | ₩39,732 | ₩39,892 | ₩39,721 | ₩39,729 | -0.01% | 1.1만 |
|---|
| 2026.08.11 | ₩39,651 | ₩39,754 | ₩39,430 | ₩39,509 | -0.36% | 3.2만 |
|---|
| 2026.08.10 | ₩39,665 | ₩39,732 | ₩39,598 | ₩39,622 | -0.11% | 9천 |
|---|
| 2026.08.07 | ₩39,517 | ₩39,726 | ₩39,477 | ₩39,726 | +0.53% | 1.2만 |
|---|
| 2026.08.06 | ₩39,410 | ₩39,569 | ₩39,343 | ₩39,398 | -0.03% | 8.8천 |
|---|
| 2026.08.05 | ₩39,665 | ₩39,825 | ₩39,370 | ₩39,370 | -0.74% | 2.2만 |
|---|
| 2026.08.04 | ₩39,504 | ₩39,772 | ₩39,450 | ₩39,665 | +0.41% | 1.2만 |
|---|
| 2026.08.03 | ₩38,700 | ₩39,021 | ₩38,666 | ₩38,950 | +0.65% | 29.1만 |
|---|
| 2026.07.31 | ₩38,499 | ₩38,660 | ₩38,418 | ₩38,590 | +0.24% | 160.4만 |
|---|
| 2026.07.30 | ₩38,271 | ₩38,438 | ₩38,271 | ₩38,438 | +0.44% | 1만 |
|---|
| 2026.07.29 | ₩37,856 | ₩38,204 | ₩37,617 | ₩37,617 | -0.63% | 4천 |
|---|
| 2026.07.28 | ₩38,244 | ₩38,244 | ₩38,128 | ₩38,128 | -0.30% | 4.6천 |
|---|
| 2026.07.27 | ₩38,499 | ₩38,499 | ₩38,231 | ₩38,361 | -0.36% | 2.9천 |
|---|
| 2026.07.24 | ₩38,646 | ₩38,727 | ₩38,448 | ₩38,448 | -0.51% | 1.6만 |
|---|
| 2026.07.23 | ₩39,008 | ₩39,013 | ₩38,633 | ₩38,780 | -0.58% | 5.3천 |
|---|
| 2026.07.22 | ₩39,343 | ₩39,556 | ₩39,343 | ₩39,386 | +0.11% | 5.7천 |
|---|
| 2026.07.21 | ₩39,497 | ₩39,524 | ₩39,450 | ₩39,520 | +0.06% | 2.8천 |
|---|
| 2026.07.20 | ₩38,995 | ₩39,196 | ₩38,958 | ₩38,958 | -0.09% | 1.7만 |
|---|
| 2026.07.17 | ₩38,861 | ₩39,142 | ₩38,861 | ₩39,005 | +0.37% | 4.2천 |
|---|
| 2026.07.16 | ₩39,537 | ₩39,537 | ₩39,331 | ₩39,376 | -0.41% | 2.4천 |
|---|
| 2026.07.15 | ₩39,973 | ₩39,973 | ₩39,718 | ₩39,896 | -0.19% | 4.2천 |
|---|
| 2026.07.14 | ₩39,832 | ₩40,120 | ₩39,832 | ₩40,018 | +0.47% | 7천 |
|---|
| 2026.07.13 | ₩40,201 | ₩40,201 | ₩39,665 | ₩39,682 | -1.29% | 1.3만 |
|---|
| 2026.07.10 | ₩40,214 | ₩40,321 | ₩40,160 | ₩40,250 | +0.09% | 4.7천 |
|---|
| 2026.07.09 | ₩39,839 | ₩40,227 | ₩39,839 | ₩40,185 | +0.87% | 1.6만 |
|---|
| 2026.07.08 | ₩39,504 | ₩39,646 | ₩39,242 | ₩39,646 | +0.36% | 6.3천 |
|---|
| 2026.07.07 | ₩39,531 | ₩39,772 | ₩39,464 | ₩39,545 | +0.04% | 7.2천 |
|---|
| 2026.07.06 | ₩39,758 | ₩40,268 | ₩39,758 | ₩40,107 | +0.88% | 2.9만 |
|---|
| 2026.07.02 | ₩39,772 | ₩39,772 | ₩39,490 | ₩39,733 | -0.10% | 5.1천 |
|---|
| 2026.07.01 | ₩40,550 | ₩40,643 | ₩40,324 | ₩40,324 | -0.56% | 6.7천 |
|---|
| 2026.06.30 | ₩39,866 | ₩40,832 | ₩39,866 | ₩40,832 | +2.42% | 5.2천 |
|---|
| 2026.06.29 | ₩39,504 | ₩40,308 | ₩39,504 | ₩40,268 | +1.93% | 1.8만 |
|---|
| 2026.06.26 | ₩39,732 | ₩39,852 | ₩39,571 | ₩39,586 | -0.37% | 9.2천 |
|---|
| 2026.06.25 | ₩39,490 | ₩39,986 | ₩39,490 | ₩39,851 | +0.91% | 5.6천 |
|---|
| 2026.06.24 | ₩39,490 | ₩39,946 | ₩39,490 | ₩39,611 | +0.31% | 7.4천 |
|---|
| 2026.06.23 | ₩40,026 | ₩40,093 | ₩39,772 | ₩39,858 | -0.42% | 1.2만 |
|---|
| 2026.06.22 | ₩41,326 | ₩41,326 | ₩40,777 | ₩40,928 | -0.96% | 8.9천 |
|---|
| 2026.06.18 | ₩40,864 | ₩41,072 | ₩40,864 | ₩41,029 | +0.40% | 2.7천 |
|---|
| 2026.06.17 | ₩40,562 | ₩40,683 | ₩40,131 | ₩40,131 | -1.06% | 9.8천 |
|---|
| 2026.06.16 | ₩41,139 | ₩41,139 | ₩40,497 | ₩40,497 | -1.56% | 6.7천 |
|---|
| 2026.06.15 | ₩40,998 | ₩41,139 | ₩40,980 | ₩41,017 | +0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩39,758 | ₩40,175 | ₩39,758 | ₩40,100 | +0.86% | 5.4천 |
|---|
| 2026.06.11 | ₩39,135 | ₩39,973 | ₩39,008 | ₩39,892 | +1.93% | 1.3만 |
|---|
| 2026.06.10 | ₩39,343 | ₩39,411 | ₩38,873 | ₩38,873 | -1.20% | 4.8천 |
|---|
| 2026.06.09 | ₩39,129 | ₩39,389 | ₩38,552 | ₩39,389 | +0.66% | 7.6천 |
|---|
| 2026.06.08 | ₩39,665 | ₩40,170 | ₩39,303 | ₩39,805 | +0.35% | 1.4만 |
|---|
| 2026.06.05 | ₩40,006 | ₩40,006 | ₩39,332 | ₩39,332 | -1.68% | 6.4천 |
|---|
| 2026.06.04 | ₩40,817 | ₩41,065 | ₩40,361 | ₩40,946 | +0.32% | 3.5천 |
|---|
| 2026.06.03 | ₩41,132 | ₩41,132 | ₩40,971 | ₩41,110 | -0.05% | 4.9천 |
|---|
| 2026.06.02 | ₩41,139 | ₩41,163 | ₩41,018 | ₩41,163 | +0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩40,830 | ₩41,139 | ₩40,830 | ₩40,968 | +0.34% | 1만 |
|---|
| 2026.05.29 | ₩40,696 | ₩40,804 | ₩40,589 | ₩40,766 | +0.17% | 54.5만 |
|---|
| 2026.05.28 | ₩40,442 | ₩40,683 | ₩40,442 | ₩40,637 | +0.48% | 4.8천 |
|---|
| 2026.05.27 | ₩40,348 | ₩40,363 | ₩40,134 | ₩40,363 | +0.04% | 4.5천 |
|---|
| 2026.05.26 | ₩39,785 | ₩40,361 | ₩39,785 | ₩40,348 | +1.41% | 1.6만 |
|---|
| 2026.05.22 | ₩39,839 | ₩39,896 | ₩39,761 | ₩39,761 | -0.20% | 2.4천 |
|---|
| 2026.05.21 | ₩39,356 | ₩39,691 | ₩39,222 | ₩39,584 | +0.58% | 4.6천 |
|---|
| 2026.05.20 | ₩39,182 | ₩39,508 | ₩39,182 | ₩39,508 | +0.83% | 8.3만 |
|---|
| 2026.05.19 | ₩39,035 | ₩39,084 | ₩38,897 | ₩38,897 | -0.35% | 2.4천 |
|---|
| 2026.05.18 | ₩39,303 | ₩39,383 | ₩38,874 | ₩39,121 | -0.46% | 2.9천 |
|---|
| 2026.05.15 | ₩38,968 | ₩39,531 | ₩38,968 | ₩39,314 | +0.89% | 4.6천 |
|---|
| 2026.05.14 | ₩39,745 | ₩39,919 | ₩39,745 | ₩39,859 | +0.29% | 3.2천 |
|---|
| 2026.05.13 | ₩39,048 | ₩39,732 | ₩39,048 | ₩39,673 | +1.60% | 9.1천 |
|---|
| 2026.05.12 | ₩39,316 | ₩39,343 | ₩39,021 | ₩39,343 | +0.07% | 4.9천 |
|---|
| 2026.05.11 | ₩39,517 | ₩39,718 | ₩39,517 | ₩39,619 | +0.26% | 1.7만 |
|---|
| 2026.05.08 | ₩39,263 | ₩39,504 | ₩39,263 | ₩39,504 | +0.61% | 4.8천 |
|---|
| 2026.05.07 | ₩38,928 | ₩38,928 | ₩38,713 | ₩38,756 | -0.44% | 5.6천 |
|---|
| 2026.05.06 | ₩38,338 | ₩38,763 | ₩38,298 | ₩38,763 | +1.11% | 1.8만 |
|---|
| 2026.05.05 | ₩38,191 | ₩38,365 | ₩38,191 | ₩38,298 | +0.28% | 4.3천 |
|---|
| 2026.05.04 | ₩37,561 | ₩37,923 | ₩37,561 | ₩37,856 | +0.78% | 3.9천 |
|---|
| 2026.05.01 | ₩37,320 | ₩38,030 | ₩37,320 | ₩37,924 | +1.62% | 5.7천 |
|---|
| 2026.04.30 | ₩37,326 | ₩37,616 | ₩37,313 | ₩37,616 | +0.78% | 2.3천 |
|---|
| 2026.04.29 | ₩37,199 | ₩37,200 | ₩37,038 | ₩37,200 | +0.00% | 5.2천 |
|---|
| 2026.04.28 | ₩36,991 | ₩37,065 | ₩36,944 | ₩37,050 | +0.16% | 4.1천 |
|---|
| 2026.04.27 | ₩37,259 | ₩37,413 | ₩37,212 | ₩37,333 | +0.20% | 7.1천 |
|---|
| 2026.04.24 | ₩36,730 | ₩37,333 | ₩36,730 | ₩37,298 | +1.55% | 2.1만 |
|---|
| 2026.04.23 | ₩36,770 | ₩36,770 | ₩36,395 | ₩36,687 | -0.23% | 2.8천 |
|---|
| 2026.04.22 | ₩36,422 | ₩36,804 | ₩36,422 | ₩36,804 | +1.05% | 1.6천 |
|---|
| 2026.04.21 | ₩36,502 | ₩36,502 | ₩36,207 | ₩36,298 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩36,489 | ₩36,502 | ₩36,341 | ₩36,395 | -0.26% | 4만 |
|---|
| 2026.04.17 | ₩36,522 | ₩36,569 | ₩36,382 | ₩36,487 | -0.10% | 3.8천 |
|---|
| 2026.04.16 | ₩36,033 | ₩36,167 | ₩36,033 | ₩36,114 | +0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩35,879 | ₩36,033 | ₩35,879 | ₩36,033 | +0.43% | 3.6천 |
|---|
| 2026.04.14 | ₩35,685 | ₩35,805 | ₩35,591 | ₩35,792 | +0.30% | 4천 |
|---|
| 2026.04.13 | ₩35,189 | ₩35,417 | ₩35,149 | ₩35,417 | +0.65% | 4.9천 |
|---|
| 2026.04.10 | ₩35,189 | ₩35,189 | ₩35,082 | ₩35,151 | -0.11% | 4.9천 |
|---|
| 2026.04.09 | ₩35,028 | ₩35,122 | ₩35,028 | ₩35,122 | +0.27% | 3.2천 |
|---|
| 2026.04.08 | ₩34,961 | ₩35,068 | ₩34,961 | ₩35,001 | +0.11% | 8천 |
|---|
| 2026.04.07 | ₩34,278 | ₩34,475 | ₩34,251 | ₩34,475 | +0.57% | 1만 |
|---|
| 2026.04.06 | ₩34,559 | ₩34,559 | ₩34,372 | ₩34,471 | -0.26% | 5.8천 |
|---|
| 2026.04.02 | ₩34,305 | ₩34,366 | ₩34,278 | ₩34,366 | +0.18% | 3.1만 |
|---|
| 2026.04.01 | ₩34,345 | ₩34,425 | ₩34,278 | ₩34,363 | +0.05% | 4.9천 |
|---|
| 2026.03.31 | ₩33,786 | ₩34,121 | ₩33,786 | ₩34,121 | +0.99% | 9.3천 |
|---|
| 2026.03.30 | ₩33,668 | ₩33,715 | ₩33,514 | ₩33,574 | -0.28% | 9.3천 |
|---|
| 2026.03.27 | ₩33,849 | ₩33,889 | ₩33,702 | ₩33,716 | -0.39% | 5.2천 |
|---|
| 2026.03.26 | ₩33,983 | ₩34,345 | ₩33,983 | ₩34,074 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩34,693 | ₩34,693 | ₩34,534 | ₩34,534 | -0.46% | 2.6천 |
|---|
| 2026.03.24 | ₩34,499 | ₩34,626 | ₩34,401 | ₩34,401 | -0.28% | 5천 |
|---|
| 2026.03.23 | ₩34,707 | ₩34,867 | ₩34,585 | ₩34,597 | -0.32% | 4.2천 |
|---|
| 2026.03.20 | ₩34,485 | ₩34,626 | ₩34,291 | ₩34,337 | -0.43% | 7.6천 |
|---|
| 2026.03.19 | ₩34,660 | ₩34,743 | ₩34,573 | ₩34,743 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩35,015 | ₩35,028 | ₩34,818 | ₩34,818 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,135 | ₩35,202 | ₩35,068 | ₩35,122 | -0.04% | 7.2천 |
|---|
| 2026.03.16 | ₩34,774 | ₩35,048 | ₩34,774 | ₩35,013 | +0.69% | 5.1천 |
|---|
| 2026.03.13 | ₩34,753 | ₩34,968 | ₩34,733 | ₩34,733 | -0.06% | 1만 |
|---|
| 2026.03.12 | ₩35,015 | ₩35,109 | ₩34,918 | ₩34,918 | -0.28% | 8천 |
|---|
| 2026.03.11 | ₩35,537 | ₩35,537 | ₩35,297 | ₩35,417 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩35,403 | ₩35,645 | ₩35,243 | ₩35,394 | -0.03% | 5.5천 |
|---|
| 2026.03.09 | ₩35,135 | ₩35,417 | ₩34,224 | ₩35,095 | -0.11% | 3.6만 |
|---|
| 2026.03.06 | ₩35,176 | ₩35,363 | ₩35,176 | ₩35,181 | +0.02% | 4.5천 |
|---|
| 2026.03.05 | ₩35,511 | ₩35,578 | ₩35,310 | ₩35,524 | +0.04% | 6.2천 |
|---|
| 2026.03.04 | ₩35,390 | ₩35,738 | ₩35,390 | ₩35,650 | +0.73% | 8.6천 |
|---|
| 2026.03.03 | ₩34,874 | ₩35,913 | ₩34,874 | ₩35,210 | +0.96% | 1만 |
|---|
| 2026.03.02 | ₩35,336 | ₩35,618 | ₩35,283 | ₩35,529 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩35,390 | ₩35,450 | ₩35,336 | ₩35,450 | +0.17% | 1.1만 |
|---|
| 2026.02.26 | ₩35,604 | ₩35,604 | ₩35,444 | ₩35,533 | -0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩35,725 | ₩35,842 | ₩35,725 | ₩35,824 | +0.28% | 7.3천 |
|---|
| 2026.02.24 | ₩35,464 | ₩35,511 | ₩35,438 | ₩35,470 | +0.02% | 6.7천 |
|---|
| 2026.02.23 | ₩35,310 | ₩35,604 | ₩31,933 | ₩35,174 | -0.38% | 7.5천 |
|---|
| 2026.02.20 | ₩35,363 | ₩35,484 | ₩35,336 | ₩35,484 | +0.34% | 7.1천 |
|---|
| 2026.02.19 | ₩35,350 | ₩35,350 | ₩35,150 | ₩35,263 | -0.25% | 7.1천 |
|---|
| 2026.02.18 | ₩35,564 | ₩35,578 | ₩35,336 | ₩35,389 | -0.49% | 6.7천 |
|---|
| 2026.02.17 | ₩35,189 | ₩35,269 | ₩35,055 | ₩35,172 | -0.05% | 9.7천 |
|---|
| 2026.02.13 | ₩35,162 | ₩35,363 | ₩35,149 | ₩35,212 | +0.14% | 7.9천 |
|---|
| 2026.02.12 | ₩35,718 | ₩35,718 | ₩35,170 | ₩35,198 | -1.46% | 9.1천 |
|---|
| 2026.02.11 | ₩35,752 | ₩35,805 | ₩35,671 | ₩35,779 | +0.07% | 4.3천 |
|---|
| 2026.02.10 | ₩35,839 | ₩35,866 | ₩35,667 | ₩35,667 | -0.48% | 3.4천 |
|---|
| 2026.02.09 | ₩35,564 | ₩35,886 | ₩35,564 | ₩35,807 | +0.68% | 1.9천 |
|---|
| 2026.02.06 | ₩34,800 | ₩35,591 | ₩34,800 | ₩35,591 | +2.27% | 3.1천 |
|---|
| 2026.02.05 | ₩35,169 | ₩35,296 | ₩34,968 | ₩35,032 | -0.39% | 7.3천 |
|---|
| 2026.02.04 | ₩35,618 | ₩35,618 | ₩35,256 | ₩35,434 | -0.52% | 5.1천 |
|---|
| 2026.02.03 | ₩36,301 | ₩36,301 | ₩35,805 | ₩35,927 | -1.03% | 5.2천 |
|---|
| 2026.02.02 | ₩36,529 | ₩36,569 | ₩36,435 | ₩36,450 | -0.22% | 8.8천 |
|---|
| 2026.01.30 | ₩36,462 | ₩36,556 | ₩36,194 | ₩36,213 | -0.68% | 9천 |
|---|
| 2026.01.29 | ₩36,274 | ₩36,629 | ₩36,075 | ₩36,629 | +0.98% | 4.9천 |
|---|
| 2026.01.28 | ₩36,710 | ₩36,721 | ₩36,663 | ₩36,721 | +0.03% | 4.4천 |
|---|
| 2026.01.27 | ₩36,529 | ₩36,636 | ₩36,529 | ₩36,611 | +0.22% | 4.2천 |
|---|
| 2026.01.26 | ₩36,368 | ₩36,449 | ₩36,328 | ₩36,363 | -0.01% | 7.4천 |
|---|
| 2026.01.23 | ₩36,294 | ₩36,341 | ₩36,185 | ₩36,231 | -0.17% | 3.6천 |
|---|
| 2026.01.22 | ₩36,127 | ₩36,172 | ₩36,100 | ₩36,128 | +0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩35,919 | ₩36,060 | ₩35,511 | ₩35,914 | -0.01% | 1.1만 |
|---|
| 2026.01.20 | ₩35,765 | ₩35,792 | ₩35,484 | ₩35,497 | -0.75% | 7.9천 |
|---|
| 2026.01.16 | ₩36,122 | ₩36,160 | ₩36,075 | ₩36,143 | +0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩36,294 | ₩36,368 | ₩36,123 | ₩36,123 | -0.47% | 5.2천 |
|---|
| 2026.01.14 | ₩36,087 | ₩36,087 | ₩35,792 | ₩36,008 | -0.22% | 4.6천 |
|---|
| 2026.01.13 | ₩36,281 | ₩36,408 | ₩36,234 | ₩36,345 | +0.18% | 6.9천 |
|---|
| 2026.01.12 | ₩36,288 | ₩36,422 | ₩36,288 | ₩36,394 | +0.29% | 6.3천 |
|---|
| 2026.01.09 | ₩36,248 | ₩36,368 | ₩36,248 | ₩36,360 | +0.31% | 5.2천 |
|---|
| 2026.01.08 | ₩35,966 | ₩36,053 | ₩35,954 | ₩36,053 | +0.24% | 5.2천 |
|---|
| 2026.01.07 | ₩36,201 | ₩36,248 | ₩36,150 | ₩36,150 | -0.14% | 1.8만 |
|---|
| 2026.01.06 | ₩35,993 | ₩36,127 | ₩35,988 | ₩36,127 | +0.37% | 5.3천 |
|---|
| 2026.01.05 | ₩35,819 | ₩35,859 | ₩35,686 | ₩35,736 | -0.23% | 2.4천 |
|---|
| 2026.01.02 | ₩35,417 | ₩35,738 | ₩35,417 | ₩35,627 | +0.59% | 2.7천 |
|---|
| 2025.12.31 | ₩35,821 | ₩35,886 | ₩35,722 | ₩35,722 | -0.28% | 6.6천 |
|---|
| 2025.12.30 | ₩36,047 | ₩36,140 | ₩35,993 | ₩36,008 | -0.11% | 4.2천 |
|---|
| 2025.12.29 | ₩36,020 | ₩36,072 | ₩35,993 | ₩36,072 | +0.15% | 3.4천 |
|---|
| 2025.12.26 | ₩36,187 | ₩36,288 | ₩36,114 | ₩36,225 | +0.10% | 1.7만 |
|---|
| 2025.12.24 | ₩36,174 | ₩36,240 | ₩36,154 | ₩36,240 | +0.18% | 2.9천 |
|---|
| 2025.12.23 | ₩36,676 | ₩36,757 | ₩36,609 | ₩36,741 | +0.18% | 3.2천 |
|---|
| 2025.12.22 | ₩36,617 | ₩36,784 | ₩36,569 | ₩36,643 | +0.07% | 7.9천 |
|---|
| 2025.12.19 | ₩35,229 | ₩36,589 | ₩35,229 | ₩36,580 | +3.83% | 1.8만 |
|---|
| 2025.12.18 | ₩36,368 | ₩36,368 | ₩36,181 | ₩36,203 | -0.45% | 8.8천 |
|---|
| 2025.12.17 | ₩35,993 | ₩35,993 | ₩35,745 | ₩35,745 | -0.69% | 5.1천 |
|---|
| 2025.12.16 | ₩36,154 | ₩36,383 | ₩36,060 | ₩36,383 | +0.63% | 7.1천 |
|---|
| 2025.12.15 | ₩36,328 | ₩36,387 | ₩36,294 | ₩36,294 | -0.09% | 1.7천 |
|---|
| 2025.12.12 | ₩36,528 | ₩36,612 | ₩36,395 | ₩36,443 | -0.23% | 6.3천 |
|---|
| 2025.12.11 | ₩36,797 | ₩37,069 | ₩36,796 | ₩37,069 | +0.74% | 3.2천 |
|---|
| 2025.12.10 | ₩36,944 | ₩37,215 | ₩36,447 | ₩37,215 | +0.73% | 3.6천 |
|---|
| 2025.12.09 | ₩36,918 | ₩37,052 | ₩36,918 | ₩37,017 | +0.27% | 5.1만 |
|---|
| 2025.12.08 | ₩37,092 | ₩37,092 | ₩36,864 | ₩36,928 | -0.44% | 3.7천 |
|---|
| 2025.12.05 | ₩36,971 | ₩37,018 | ₩36,931 | ₩37,018 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩36,824 | ₩36,865 | ₩36,475 | ₩36,863 | +0.11% | 6천 |
|---|
| 2025.12.03 | ₩36,805 | ₩36,891 | ₩36,757 | ₩36,884 | +0.21% | 3.3천 |
|---|
| 2025.12.02 | ₩36,864 | ₩36,864 | ₩36,569 | ₩36,809 | -0.15% | 2.9천 |
|---|
| 2025.12.01 | ₩36,503 | ₩36,550 | ₩36,495 | ₩36,545 | +0.11% | 3.5천 |
|---|
| 2025.11.28 | ₩36,545 | ₩36,666 | ₩36,538 | ₩36,666 | +0.33% | 3.2천 |
|---|
| 2025.11.26 | ₩36,403 | ₩36,502 | ₩36,356 | ₩36,450 | +0.13% | 3.6천 |
|---|
| 2025.11.25 | ₩35,892 | ₩36,235 | ₩35,872 | ₩36,235 | +0.96% | 3.1천 |
|---|
| 2025.11.24 | ₩35,974 | ₩36,069 | ₩35,974 | ₩36,069 | +0.26% | 3.2천 |
|---|
| 2025.11.21 | ₩35,176 | ₩35,619 | ₩35,176 | ₩35,373 | +0.56% | 4.1천 |
|---|
| 2025.11.20 | ₩36,489 | ₩36,489 | ₩35,198 | ₩35,198 | -3.54% | 8.4천 |
|---|
| 2025.11.19 | ₩36,006 | ₩36,006 | ₩35,618 | ₩35,910 | -0.27% | 5.2천 |
|---|
| 2025.11.18 | ₩35,618 | ₩35,923 | ₩35,547 | ₩35,784 | +0.47% | 4.8천 |
|---|
| 2025.11.17 | ₩36,241 | ₩36,462 | ₩36,006 | ₩36,097 | -0.40% | 4천 |
|---|
| 2025.11.14 | ₩35,671 | ₩36,542 | ₩35,671 | ₩36,349 | +1.90% | 4.3천 |
|---|
| 2025.11.13 | ₩36,690 | ₩36,690 | ₩36,301 | ₩36,353 | -0.92% | 7천 |
|---|
| 2025.11.12 | ₩36,851 | ₩36,995 | ₩36,851 | ₩36,995 | +0.39% | 2.2천 |
|---|
| 2025.11.11 | ₩36,884 | ₩37,046 | ₩36,869 | ₩37,011 | +0.35% | 2.7천 |
|---|
| 2025.11.10 | ₩36,852 | ₩37,098 | ₩36,797 | ₩37,098 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩36,000 | ₩36,424 | ₩36,000 | ₩36,424 | +1.18% | 4천 |
|---|
| 2025.11.06 | ₩36,663 | ₩36,717 | ₩36,489 | ₩36,525 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩36,931 | ₩37,261 | ₩36,931 | ₩37,157 | +0.61% | 6.2천 |
|---|
| 2025.11.04 | ₩37,206 | ₩37,266 | ₩36,952 | ₩36,952 | -0.68% | 3천 |
|---|
| 2025.11.03 | ₩37,604 | ₩37,675 | ₩37,547 | ₩37,634 | +0.08% | 6.6천 |
|---|
| 2025.10.31 | ₩37,547 | ₩37,644 | ₩37,400 | ₩37,513 | -0.09% | 5.8천 |
|---|
| 2025.10.30 | ₩37,829 | ₩37,829 | ₩37,312 | ₩37,312 | -1.37% | 4.3천 |
|---|
| 2025.10.29 | ₩37,454 | ₩37,574 | ₩37,440 | ₩37,555 | +0.27% | 7.2천 |
|---|
| 2025.10.28 | ₩37,279 | ₩37,441 | ₩37,279 | ₩37,419 | +0.37% | 9.7천 |
|---|
| 2025.10.27 | ₩37,200 | ₩37,279 | ₩37,105 | ₩37,239 | +0.10% | 5.4천 |
|---|
| 2025.10.24 | ₩36,771 | ₩36,837 | ₩36,676 | ₩36,790 | +0.05% | 6.2천 |
|---|
| 2025.10.23 | ₩36,301 | ₩36,525 | ₩36,301 | ₩36,525 | +0.62% | 4.4천 |
|---|
| 2025.10.22 | ₩36,301 | ₩36,368 | ₩36,040 | ₩36,156 | -0.40% | 2천 |
|---|
| 2025.10.21 | ₩36,408 | ₩36,583 | ₩36,408 | ₩36,532 | +0.34% | 4.1천 |
|---|
| 2025.10.20 | ₩35,792 | ₩36,554 | ₩35,792 | ₩36,529 | +2.06% | 3.6천 |
|---|
| 2025.10.17 | ₩35,906 | ₩36,174 | ₩35,902 | ₩36,174 | +0.75% | 2.8천 |
|---|
| 2025.10.16 | ₩36,234 | ₩36,301 | ₩35,712 | ₩35,946 | -0.80% | 3.9천 |
|---|
| 2025.10.15 | ₩36,214 | ₩36,214 | ₩35,738 | ₩35,977 | -0.65% | 2.4천 |
|---|
| 2025.10.14 | ₩35,631 | ₩35,926 | ₩35,631 | ₩35,756 | +0.35% | 4.8천 |
|---|
| 2025.10.13 | ₩35,779 | ₩36,006 | ₩35,779 | ₩36,006 | +0.64% | 7.5천 |
|---|
| 2025.10.10 | ₩36,288 | ₩36,288 | ₩35,354 | ₩35,354 | -2.57% | 1.9천 |
|---|