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 | ₩40,765 | ₩41,221 | ₩40,524 | ₩40,790 | +0.06% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩40,390 | ₩40,859 | ₩39,867 | ₩40,686 | +0.73% | 7.6만 |
| 2026.09.21–2026.09.25 | ₩39,585 | ₩40,511 | ₩39,585 | ₩40,424 | +2.12% | 11.7만 |
| 2026.09.14–2026.09.18 | ₩39,250 | ₩39,549 | ₩38,714 | ₩39,549 | +0.76% | 7.1만 |
| 2026.09.08–2026.09.11 | ₩39,411 | ₩39,599 | ₩38,928 | ₩39,321 | -0.23% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩39,357 | ₩39,599 | ₩38,915 | ₩39,509 | +0.39% | 7.1만 |
| 2026.08.24–2026.08.28 | ₩39,197 | ₩40,055 | ₩38,781 | ₩39,387 | +0.49% | 32.2만 |
| 2026.08.17–2026.08.21 | ₩39,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,327 |
| ₩38,928 |
| ₩39,268 |
| -1.57% |
| 7.9만 |
| 2026.08.10–2026.08.14 | ₩39,693 | ₩40,310 | ₩39,458 | ₩40,108 | +1.05% | 9.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,727 | ₩39,854 | ₩38,694 | ₩39,754 | +2.65% | 34.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,526 | ₩38,687 | ₩37,644 | ₩38,617 | +0.24% | 162.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,022 | ₩39,584 | ₩38,475 | ₩38,475 | -1.40% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,229 | ₩40,229 | ₩38,888 | ₩39,033 | -2.97% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,787 | ₩40,350 | ₩39,270 | ₩40,279 | +1.24% | 6.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,532 | ₩40,861 | ₩39,518 | ₩39,761 | +0.58% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,356 | ₩41,356 | ₩39,518 | ₩39,614 | -4.21% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,027 | ₩41,168 | ₩40,159 | ₩41,058 | +0.08% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,693 | ₩40,204 | ₩38,580 | ₩40,129 | +1.10% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,859 | ₩41,192 | ₩39,360 | ₩39,360 | -3.67% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,813 | ₩40,833 | ₩39,813 | ₩40,795 | +2.47% | 57.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,331 | ₩39,925 | ₩38,902 | ₩39,789 | +1.17% | 9.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,545 | ₩39,947 | ₩38,995 | ₩39,341 | -0.52% | 3.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,587 | ₩39,532 | ₩37,587 | ₩39,532 | +5.17% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,286 | ₩38,057 | ₩36,971 | ₩37,951 | +1.78% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,515 | ₩37,359 | ₩36,233 | ₩37,325 | +2.22% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,214 | ₩36,595 | ₩35,174 | ₩36,513 | +3.69% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,584 | ₩35,214 | ₩34,275 | ₩35,176 | +1.71% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,692 | ₩34,450 | ₩33,538 | ₩34,391 | +2.07% | 5.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,731 | ₩34,892 | ₩33,725 | ₩33,740 | -2.85% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,798 | ₩35,227 | ₩34,315 | ₩34,361 | -1.26% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,160 | ₩35,670 | ₩34,248 | ₩34,758 | -1.14% | 6.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,361 | ₩35,938 | ₩34,899 | ₩35,206 | -0.44% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,335 | ₩35,867 | ₩31,955 | ₩35,475 | +0.40% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,214 | ₩35,603 | ₩35,080 | ₩35,509 | +0.84% | 3.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,589 | ₩35,911 | ₩35,174 | ₩35,237 | -0.99% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,555 | ₩36,595 | ₩34,825 | ₩35,616 | -2.57% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,394 | ₩36,747 | ₩36,100 | ₩36,238 | -0.43% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,790 | ₩36,367 | ₩35,509 | ₩36,257 | +1.30% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,313 | ₩36,448 | ₩35,817 | ₩36,169 | -0.40% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,844 | ₩36,394 | ₩35,711 | ₩36,386 | +1.51% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,045 | ₩36,166 | ₩35,442 | ₩35,652 | -1.09% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,643 | ₩36,810 | ₩36,139 | ₩36,250 | -1.07% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,354 | ₩36,615 | ₩35,254 | ₩36,606 | +0.69% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,118 | ₩37,241 | ₩36,421 | ₩36,469 | -1.75% | 6.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,529 | ₩37,044 | ₩36,501 | ₩37,044 | +1.41% | 1.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,000 | ₩36,692 | ₩35,898 | ₩36,692 | +1.92% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,267 | ₩36,515 | ₩35,200 | ₩35,398 | -2.40% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,878 | ₩37,125 | ₩35,697 | ₩36,375 | -1.36% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,630 | ₩37,701 | ₩36,025 | ₩36,450 | -3.14% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,227 | ₩37,856 | ₩37,131 | ₩37,539 | +0.84% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,817 | ₩36,863 | ₩35,817 | ₩36,816 | +2.79% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,804 | ₩36,327 | ₩35,656 | ₩36,199 | +1.10% | 2.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,313 | ₩36,313 | ₩35,379 | ₩35,379 | -2.57% | 1.9천 |
|---|