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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,737 | ₩41,192 | ₩40,495 | ₩40,761 | +0.06% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩40,361 | ₩40,830 | ₩39,839 | ₩40,658 | +0.73% | 7.6만 |
| 2026.09.21–2026.09.25 | ₩39,557 | ₩40,482 | ₩39,557 | ₩40,395 | +2.12% | 11.7만 |
| 2026.09.14–2026.09.18 | ₩39,222 | ₩39,521 | ₩38,686 | ₩39,521 | +0.76% | 7.1만 |
| 2026.09.08–2026.09.11 | ₩39,383 | ₩39,571 | ₩38,901 | ₩39,293 | -0.23% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩39,330 | ₩39,571 | ₩38,887 | ₩39,481 | +0.39% | 7.1만 |
| 2026.08.24–2026.08.28 | ₩39,169 | ₩40,026 | ₩38,753 | ₩39,359 | +0.49% | 32.2만 |
| 2026.08.17–2026.08.21 | ₩39,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,298 |
| ₩38,901 |
| ₩39,240 |
| -1.57% |
| 7.9만 |
| 2026.08.10–2026.08.14 | ₩39,665 | ₩40,281 | ₩39,430 | ₩40,080 | +1.05% | 9.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,700 | ₩39,825 | ₩38,666 | ₩39,726 | +2.65% | 34.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,499 | ₩38,660 | ₩37,617 | ₩38,590 | +0.24% | 162.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,995 | ₩39,556 | ₩38,448 | ₩38,448 | -1.40% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,201 | ₩40,201 | ₩38,861 | ₩39,005 | -2.97% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,758 | ₩40,321 | ₩39,242 | ₩40,250 | +1.24% | 6.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,504 | ₩40,832 | ₩39,490 | ₩39,733 | +0.58% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,326 | ₩41,326 | ₩39,490 | ₩39,586 | -4.21% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,998 | ₩41,139 | ₩40,131 | ₩41,029 | +0.08% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,665 | ₩40,175 | ₩38,552 | ₩40,100 | +1.10% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,830 | ₩41,163 | ₩39,332 | ₩39,332 | -3.67% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,785 | ₩40,804 | ₩39,785 | ₩40,766 | +2.47% | 57.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,303 | ₩39,896 | ₩38,874 | ₩39,761 | +1.17% | 9.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,517 | ₩39,919 | ₩38,968 | ₩39,314 | -0.52% | 3.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,561 | ₩39,504 | ₩37,561 | ₩39,504 | +5.17% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,259 | ₩38,030 | ₩36,944 | ₩37,924 | +1.78% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,489 | ₩37,333 | ₩36,207 | ₩37,298 | +2.22% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,189 | ₩36,569 | ₩35,149 | ₩36,487 | +3.69% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,559 | ₩35,189 | ₩34,251 | ₩35,151 | +1.71% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,668 | ₩34,425 | ₩33,514 | ₩34,366 | +2.07% | 5.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,707 | ₩34,867 | ₩33,702 | ₩33,716 | -2.85% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,774 | ₩35,202 | ₩34,291 | ₩34,337 | -1.26% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,135 | ₩35,645 | ₩34,224 | ₩34,733 | -1.14% | 6.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,336 | ₩35,913 | ₩34,874 | ₩35,181 | -0.44% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,310 | ₩35,842 | ₩31,933 | ₩35,450 | +0.40% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,189 | ₩35,578 | ₩35,055 | ₩35,484 | +0.84% | 3.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,564 | ₩35,886 | ₩35,149 | ₩35,212 | -0.99% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,529 | ₩36,569 | ₩34,800 | ₩35,591 | -2.57% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,368 | ₩36,721 | ₩36,075 | ₩36,213 | -0.43% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,765 | ₩36,341 | ₩35,484 | ₩36,231 | +1.30% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,288 | ₩36,422 | ₩35,792 | ₩36,143 | -0.40% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,819 | ₩36,368 | ₩35,686 | ₩36,360 | +1.51% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,020 | ₩36,140 | ₩35,417 | ₩35,627 | -1.09% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,617 | ₩36,784 | ₩36,114 | ₩36,225 | -1.07% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,328 | ₩36,589 | ₩35,229 | ₩36,580 | +0.69% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,092 | ₩37,215 | ₩36,395 | ₩36,443 | -1.75% | 6.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,503 | ₩37,018 | ₩36,475 | ₩37,018 | +1.41% | 1.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,974 | ₩36,666 | ₩35,872 | ₩36,666 | +1.92% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,241 | ₩36,489 | ₩35,176 | ₩35,373 | -2.40% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,852 | ₩37,098 | ₩35,671 | ₩36,349 | -1.36% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,604 | ₩37,675 | ₩36,000 | ₩36,424 | -3.14% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,200 | ₩37,829 | ₩37,105 | ₩37,513 | +0.84% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,792 | ₩36,837 | ₩35,792 | ₩36,790 | +2.79% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,779 | ₩36,301 | ₩35,631 | ₩36,174 | +1.10% | 2.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,288 | ₩36,288 | ₩35,354 | ₩35,354 | -2.57% | 1.9천 |
|---|