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 | ₩40,688 | ₩40,824 | ₩40,663 | ₩40,795 | +0.26% | 2.3만 |
| 2026.10.08 | ₩40,905 | ₩41,066 | ₩40,529 | ₩40,627 | -0.68% | 1.6만 |
| 2026.10.07 | ₩41,079 | ₩41,106 | ₩40,851 | ₩41,086 | +0.02% | 1.4만 |
| 2026.10.06 | ₩41,160 | ₩41,227 | ₩41,106 | ₩41,123 | -0.09% | 8.5천 |
| 2026.10.05 | ₩40,771 | ₩40,972 | ₩40,771 | ₩40,961 | +0.47% | 4.7만 |
| 2026.10.02 | ₩40,824 | ₩40,865 | ₩40,623 | ₩40,692 | -0.33% | 8.8천 |
| 2026.10.01 | ₩40,368 | ₩40,462 | ₩40,154 | ₩40,368 | 0.00% | 1.4만 |
| 2026.09.30 | ₩40,181 | ₩40,516 | ₩40,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,337 |
| +0.39% |
| 1.4만 |
| 2026.09.29 | ₩40,154 | ₩40,261 | ₩40,033 | ₩40,177 | +0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩40,395 | ₩40,395 | ₩39,872 | ₩40,033 | -0.90% | 1.5만 |
|---|
| 2026.09.25 | ₩40,006 | ₩40,516 | ₩40,006 | ₩40,429 | +1.06% | 1.8만 |
|---|
| 2026.09.24 | ₩40,198 | ₩40,328 | ₩40,154 | ₩40,321 | +0.31% | 4만 |
|---|
| 2026.09.23 | ₩40,246 | ₩40,449 | ₩40,246 | ₩40,303 | +0.14% | 1.5만 |
|---|
| 2026.09.22 | ₩40,409 | ₩40,476 | ₩40,368 | ₩40,443 | +0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩39,590 | ₩40,328 | ₩39,590 | ₩40,285 | +1.75% | 2.5만 |
|---|
| 2026.09.18 | ₩38,947 | ₩39,554 | ₩38,947 | ₩39,554 | +1.56% | 6.9천 |
|---|
| 2026.09.17 | ₩39,380 | ₩39,431 | ₩39,336 | ₩39,385 | +0.01% | 1.1만 |
|---|
| 2026.09.16 | ₩39,041 | ₩39,148 | ₩38,719 | ₩38,833 | -0.53% | 2.2만 |
|---|
| 2026.09.15 | ₩39,027 | ₩39,027 | ₩38,839 | ₩38,862 | -0.42% | 9.3천 |
|---|
| 2026.09.14 | ₩39,255 | ₩39,255 | ₩38,947 | ₩39,077 | -0.45% | 2.3만 |
|---|
| 2026.09.11 | ₩39,336 | ₩39,443 | ₩39,295 | ₩39,326 | -0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩38,987 | ₩39,188 | ₩38,933 | ₩39,084 | +0.25% | 9.9천 |
|---|
| 2026.09.09 | ₩39,483 | ₩39,483 | ₩39,364 | ₩39,409 | -0.19% | 6.9천 |
|---|
| 2026.09.08 | ₩39,416 | ₩39,604 | ₩39,369 | ₩39,455 | +0.10% | 9.8천 |
|---|
| 2026.09.04 | ₩39,604 | ₩39,604 | ₩39,416 | ₩39,514 | -0.23% | 3.6천 |
|---|
| 2026.09.03 | ₩39,196 | ₩39,544 | ₩39,161 | ₩39,428 | +0.59% | 1.5만 |
|---|
| 2026.09.02 | ₩38,947 | ₩39,071 | ₩38,928 | ₩39,054 | +0.28% | 9.2천 |
|---|
| 2026.09.01 | ₩39,027 | ₩39,175 | ₩38,920 | ₩38,976 | -0.13% | 2.5만 |
|---|
| 2026.08.31 | ₩39,362 | ₩39,387 | ₩39,177 | ₩39,387 | +0.06% | 1.8만 |
|---|
| 2026.08.28 | ₩39,545 | ₩39,671 | ₩39,309 | ₩39,392 | -0.39% | 1.1만 |
|---|
| 2026.08.27 | ₩38,974 | ₩39,600 | ₩38,974 | ₩39,600 | +1.61% | 1.4만 |
|---|
| 2026.08.26 | ₩39,108 | ₩40,060 | ₩38,826 | ₩39,144 | +0.09% | 26.5만 |
|---|
| 2026.08.25 | ₩39,081 | ₩39,161 | ₩39,026 | ₩39,140 | +0.15% | 6.5천 |
|---|
| 2026.08.24 | ₩39,202 | ₩39,202 | ₩38,786 | ₩38,994 | -0.53% | 2.6만 |
|---|
| 2026.08.21 | ₩38,933 | ₩39,389 | ₩38,933 | ₩39,273 | +0.87% | 1.5만 |
|---|
| 2026.08.20 | ₩39,262 | ₩39,295 | ₩39,041 | ₩39,185 | -0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩39,336 | ₩39,564 | ₩39,295 | ₩39,443 | +0.27% | 2.4만 |
|---|
| 2026.08.18 | ₩39,765 | ₩39,765 | ₩39,456 | ₩39,502 | -0.66% | 1.1만 |
|---|
| 2026.08.17 | ₩39,899 | ₩40,332 | ₩39,899 | ₩40,088 | +0.47% | 1.7만 |
|---|
| 2026.08.14 | ₩40,315 | ₩40,315 | ₩40,009 | ₩40,113 | -0.50% | 3.4만 |
|---|
| 2026.08.13 | ₩40,060 | ₩40,248 | ₩40,060 | ₩40,171 | +0.28% | 1만 |
|---|
| 2026.08.12 | ₩39,765 | ₩39,926 | ₩39,754 | ₩39,762 | -0.01% | 1.1만 |
|---|
| 2026.08.11 | ₩39,684 | ₩39,788 | ₩39,463 | ₩39,542 | -0.36% | 3.2만 |
|---|
| 2026.08.10 | ₩39,698 | ₩39,765 | ₩39,631 | ₩39,655 | -0.11% | 9천 |
|---|
| 2026.08.07 | ₩39,550 | ₩39,759 | ₩39,510 | ₩39,759 | +0.53% | 1.2만 |
|---|
| 2026.08.06 | ₩39,443 | ₩39,603 | ₩39,376 | ₩39,431 | -0.03% | 8.8천 |
|---|
| 2026.08.05 | ₩39,698 | ₩39,859 | ₩39,403 | ₩39,403 | -0.74% | 2.2만 |
|---|
| 2026.08.04 | ₩39,537 | ₩39,805 | ₩39,483 | ₩39,698 | +0.41% | 1.2만 |
|---|
| 2026.08.03 | ₩38,732 | ₩39,054 | ₩38,699 | ₩38,983 | +0.65% | 29.1만 |
|---|
| 2026.07.31 | ₩38,531 | ₩38,692 | ₩38,450 | ₩38,622 | +0.24% | 160.4만 |
|---|
| 2026.07.30 | ₩38,303 | ₩38,471 | ₩38,303 | ₩38,471 | +0.44% | 1만 |
|---|
| 2026.07.29 | ₩37,887 | ₩38,236 | ₩37,648 | ₩37,648 | -0.63% | 4천 |
|---|
| 2026.07.28 | ₩38,276 | ₩38,276 | ₩38,159 | ₩38,159 | -0.30% | 4.6천 |
|---|
| 2026.07.27 | ₩38,531 | ₩38,531 | ₩38,263 | ₩38,393 | -0.36% | 2.9천 |
|---|
| 2026.07.24 | ₩38,678 | ₩38,759 | ₩38,480 | ₩38,480 | -0.51% | 1.6만 |
|---|
| 2026.07.23 | ₩39,041 | ₩39,046 | ₩38,665 | ₩38,813 | -0.58% | 5.3천 |
|---|
| 2026.07.22 | ₩39,376 | ₩39,589 | ₩39,376 | ₩39,419 | +0.11% | 5.7천 |
|---|
| 2026.07.21 | ₩39,530 | ₩39,557 | ₩39,483 | ₩39,553 | +0.06% | 2.8천 |
|---|
| 2026.07.20 | ₩39,027 | ₩39,228 | ₩38,991 | ₩38,991 | -0.09% | 1.7만 |
|---|
| 2026.07.17 | ₩38,893 | ₩39,175 | ₩38,893 | ₩39,038 | +0.37% | 4.2천 |
|---|
| 2026.07.16 | ₩39,570 | ₩39,570 | ₩39,364 | ₩39,409 | -0.41% | 2.4천 |
|---|
| 2026.07.15 | ₩40,006 | ₩40,006 | ₩39,751 | ₩39,930 | -0.19% | 4.2천 |
|---|
| 2026.07.14 | ₩39,865 | ₩40,154 | ₩39,865 | ₩40,052 | +0.47% | 7천 |
|---|
| 2026.07.13 | ₩40,234 | ₩40,234 | ₩39,698 | ₩39,715 | -1.29% | 1.3만 |
|---|
| 2026.07.10 | ₩40,248 | ₩40,355 | ₩40,194 | ₩40,284 | +0.09% | 4.7천 |
|---|
| 2026.07.09 | ₩39,872 | ₩40,261 | ₩39,872 | ₩40,218 | +0.87% | 1.6만 |
|---|
| 2026.07.08 | ₩39,537 | ₩39,679 | ₩39,275 | ₩39,679 | +0.36% | 6.3천 |
|---|
| 2026.07.07 | ₩39,564 | ₩39,805 | ₩39,497 | ₩39,578 | +0.04% | 7.2천 |
|---|
| 2026.07.06 | ₩39,792 | ₩40,301 | ₩39,792 | ₩40,140 | +0.88% | 2.9만 |
|---|
| 2026.07.02 | ₩39,805 | ₩39,805 | ₩39,523 | ₩39,766 | -0.10% | 5.1천 |
|---|
| 2026.07.01 | ₩40,584 | ₩40,677 | ₩40,358 | ₩40,358 | -0.56% | 6.7천 |
|---|
| 2026.06.30 | ₩39,899 | ₩40,866 | ₩39,899 | ₩40,866 | +2.42% | 5.2천 |
|---|
| 2026.06.29 | ₩39,537 | ₩40,341 | ₩39,537 | ₩40,301 | +1.93% | 1.8만 |
|---|
| 2026.06.26 | ₩39,765 | ₩39,886 | ₩39,604 | ₩39,619 | -0.37% | 9.2천 |
|---|
| 2026.06.25 | ₩39,523 | ₩40,020 | ₩39,523 | ₩39,884 | +0.91% | 5.6천 |
|---|
| 2026.06.24 | ₩39,523 | ₩39,979 | ₩39,523 | ₩39,644 | +0.31% | 7.4천 |
|---|
| 2026.06.23 | ₩40,060 | ₩40,127 | ₩39,805 | ₩39,891 | -0.42% | 1.2만 |
|---|
| 2026.06.22 | ₩41,361 | ₩41,361 | ₩40,811 | ₩40,962 | -0.96% | 8.9천 |
|---|
| 2026.06.18 | ₩40,898 | ₩41,106 | ₩40,898 | ₩41,063 | +0.40% | 2.7천 |
|---|
| 2026.06.17 | ₩40,596 | ₩40,717 | ₩40,164 | ₩40,164 | -1.06% | 9.8천 |
|---|
| 2026.06.16 | ₩41,173 | ₩41,173 | ₩40,531 | ₩40,531 | -1.56% | 6.7천 |
|---|
| 2026.06.15 | ₩41,032 | ₩41,173 | ₩41,015 | ₩41,051 | +0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩39,792 | ₩40,209 | ₩39,792 | ₩40,134 | +0.86% | 5.4천 |
|---|
| 2026.06.11 | ₩39,168 | ₩40,006 | ₩39,041 | ₩39,926 | +1.93% | 1.3만 |
|---|
| 2026.06.10 | ₩39,376 | ₩39,444 | ₩38,905 | ₩38,905 | -1.20% | 4.8천 |
|---|
| 2026.06.09 | ₩39,161 | ₩39,421 | ₩38,585 | ₩39,421 | +0.66% | 7.6천 |
|---|
| 2026.06.08 | ₩39,698 | ₩40,203 | ₩39,336 | ₩39,839 | +0.35% | 1.4만 |
|---|
| 2026.06.05 | ₩40,040 | ₩40,040 | ₩39,365 | ₩39,365 | -1.68% | 6.4천 |
|---|
| 2026.06.04 | ₩40,851 | ₩41,099 | ₩40,395 | ₩40,980 | +0.32% | 3.5천 |
|---|
| 2026.06.03 | ₩41,166 | ₩41,166 | ₩41,005 | ₩41,145 | -0.05% | 4.9천 |
|---|
| 2026.06.02 | ₩41,173 | ₩41,197 | ₩41,052 | ₩41,197 | +0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩40,865 | ₩41,173 | ₩40,865 | ₩41,003 | +0.34% | 1만 |
|---|
| 2026.05.29 | ₩40,730 | ₩40,838 | ₩40,623 | ₩40,800 | +0.17% | 54.5만 |
|---|
| 2026.05.28 | ₩40,476 | ₩40,717 | ₩40,476 | ₩40,671 | +0.48% | 4.8천 |
|---|
| 2026.05.27 | ₩40,382 | ₩40,396 | ₩40,167 | ₩40,396 | +0.04% | 4.5천 |
|---|
| 2026.05.26 | ₩39,818 | ₩40,395 | ₩39,818 | ₩40,382 | +1.41% | 1.6만 |
|---|
| 2026.05.22 | ₩39,872 | ₩39,930 | ₩39,794 | ₩39,794 | -0.20% | 2.4천 |
|---|
| 2026.05.21 | ₩39,389 | ₩39,725 | ₩39,255 | ₩39,617 | +0.58% | 4.6천 |
|---|
| 2026.05.20 | ₩39,215 | ₩39,541 | ₩39,215 | ₩39,541 | +0.83% | 8.3만 |
|---|
| 2026.05.19 | ₩39,067 | ₩39,117 | ₩38,929 | ₩38,929 | -0.35% | 2.4천 |
|---|
| 2026.05.18 | ₩39,336 | ₩39,416 | ₩38,906 | ₩39,153 | -0.46% | 2.9천 |
|---|
| 2026.05.15 | ₩39,000 | ₩39,564 | ₩39,000 | ₩39,346 | +0.89% | 4.6천 |
|---|
| 2026.05.14 | ₩39,778 | ₩39,953 | ₩39,778 | ₩39,892 | +0.29% | 3.2천 |
|---|
| 2026.05.13 | ₩39,081 | ₩39,765 | ₩39,081 | ₩39,706 | +1.60% | 9.1천 |
|---|
| 2026.05.12 | ₩39,349 | ₩39,376 | ₩39,054 | ₩39,376 | +0.07% | 4.9천 |
|---|
| 2026.05.11 | ₩39,550 | ₩39,751 | ₩39,550 | ₩39,652 | +0.26% | 1.7만 |
|---|
| 2026.05.08 | ₩39,295 | ₩39,537 | ₩39,295 | ₩39,537 | +0.61% | 4.8천 |
|---|
| 2026.05.07 | ₩38,960 | ₩38,960 | ₩38,746 | ₩38,788 | -0.44% | 5.6천 |
|---|
| 2026.05.06 | ₩38,370 | ₩38,795 | ₩38,330 | ₩38,795 | +1.11% | 1.8만 |
|---|
| 2026.05.05 | ₩38,222 | ₩38,397 | ₩38,222 | ₩38,330 | +0.28% | 4.3천 |
|---|
| 2026.05.04 | ₩37,592 | ₩37,954 | ₩37,592 | ₩37,887 | +0.78% | 3.9천 |
|---|
| 2026.05.01 | ₩37,351 | ₩38,062 | ₩37,351 | ₩37,956 | +1.62% | 5.7천 |
|---|
| 2026.04.30 | ₩37,357 | ₩37,647 | ₩37,344 | ₩37,647 | +0.78% | 2.3천 |
|---|
| 2026.04.29 | ₩37,230 | ₩37,231 | ₩37,069 | ₩37,231 | +0.00% | 5.2천 |
|---|
| 2026.04.28 | ₩37,022 | ₩37,096 | ₩36,975 | ₩37,081 | +0.16% | 4.1천 |
|---|
| 2026.04.27 | ₩37,290 | ₩37,445 | ₩37,243 | ₩37,364 | +0.20% | 7.1천 |
|---|
| 2026.04.24 | ₩36,761 | ₩37,364 | ₩36,761 | ₩37,329 | +1.55% | 2.1만 |
|---|
| 2026.04.23 | ₩36,801 | ₩36,801 | ₩36,425 | ₩36,718 | -0.23% | 2.8천 |
|---|
| 2026.04.22 | ₩36,452 | ₩36,834 | ₩36,452 | ₩36,834 | +1.05% | 1.6천 |
|---|
| 2026.04.21 | ₩36,533 | ₩36,533 | ₩36,238 | ₩36,329 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩36,519 | ₩36,533 | ₩36,372 | ₩36,425 | -0.26% | 4만 |
|---|
| 2026.04.17 | ₩36,553 | ₩36,600 | ₩36,412 | ₩36,518 | -0.10% | 3.8천 |
|---|
| 2026.04.16 | ₩36,063 | ₩36,197 | ₩36,063 | ₩36,144 | +0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩35,909 | ₩36,063 | ₩35,909 | ₩36,063 | +0.43% | 3.6천 |
|---|
| 2026.04.14 | ₩35,715 | ₩35,835 | ₩35,621 | ₩35,822 | +0.30% | 4천 |
|---|
| 2026.04.13 | ₩35,218 | ₩35,446 | ₩35,178 | ₩35,446 | +0.65% | 4.9천 |
|---|
| 2026.04.10 | ₩35,218 | ₩35,218 | ₩35,111 | ₩35,181 | -0.11% | 4.9천 |
|---|
| 2026.04.09 | ₩35,057 | ₩35,151 | ₩35,057 | ₩35,151 | +0.27% | 3.2천 |
|---|
| 2026.04.08 | ₩34,990 | ₩35,098 | ₩34,990 | ₩35,031 | +0.11% | 8천 |
|---|
| 2026.04.07 | ₩34,306 | ₩34,504 | ₩34,280 | ₩34,504 | +0.57% | 1만 |
|---|
| 2026.04.06 | ₩34,588 | ₩34,588 | ₩34,400 | ₩34,499 | -0.26% | 5.8천 |
|---|
| 2026.04.02 | ₩34,333 | ₩34,395 | ₩34,306 | ₩34,395 | +0.18% | 3.1만 |
|---|
| 2026.04.01 | ₩34,373 | ₩34,454 | ₩34,306 | ₩34,392 | +0.05% | 4.9천 |
|---|
| 2026.03.31 | ₩33,814 | ₩34,149 | ₩33,814 | ₩34,149 | +0.99% | 9.3천 |
|---|
| 2026.03.30 | ₩33,696 | ₩33,743 | ₩33,542 | ₩33,602 | -0.28% | 9.3천 |
|---|
| 2026.03.27 | ₩33,877 | ₩33,917 | ₩33,730 | ₩33,744 | -0.39% | 5.2천 |
|---|
| 2026.03.26 | ₩34,011 | ₩34,373 | ₩34,011 | ₩34,103 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩34,722 | ₩34,722 | ₩34,563 | ₩34,563 | -0.46% | 2.6천 |
|---|
| 2026.03.24 | ₩34,528 | ₩34,655 | ₩34,430 | ₩34,430 | -0.28% | 5천 |
|---|
| 2026.03.23 | ₩34,736 | ₩34,896 | ₩34,613 | ₩34,626 | -0.32% | 4.2천 |
|---|
| 2026.03.20 | ₩34,514 | ₩34,655 | ₩34,320 | ₩34,365 | -0.43% | 7.6천 |
|---|
| 2026.03.19 | ₩34,689 | ₩34,772 | ₩34,601 | ₩34,772 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩35,044 | ₩35,057 | ₩34,847 | ₩34,847 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,165 | ₩35,232 | ₩35,098 | ₩35,151 | -0.04% | 7.2천 |
|---|
| 2026.03.16 | ₩34,803 | ₩35,078 | ₩34,803 | ₩35,043 | +0.69% | 5.1천 |
|---|
| 2026.03.13 | ₩34,782 | ₩34,997 | ₩34,762 | ₩34,762 | -0.06% | 1만 |
|---|
| 2026.03.12 | ₩35,044 | ₩35,138 | ₩34,947 | ₩34,947 | -0.28% | 8천 |
|---|
| 2026.03.11 | ₩35,567 | ₩35,567 | ₩35,327 | ₩35,446 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩35,433 | ₩35,674 | ₩35,272 | ₩35,424 | -0.03% | 5.5천 |
|---|
| 2026.03.09 | ₩35,165 | ₩35,446 | ₩34,253 | ₩35,124 | -0.11% | 3.6만 |
|---|
| 2026.03.06 | ₩35,205 | ₩35,393 | ₩35,205 | ₩35,210 | +0.02% | 4.5천 |
|---|
| 2026.03.05 | ₩35,540 | ₩35,607 | ₩35,339 | ₩35,554 | +0.04% | 6.2천 |
|---|
| 2026.03.04 | ₩35,420 | ₩35,768 | ₩35,420 | ₩35,680 | +0.73% | 8.6천 |
|---|
| 2026.03.03 | ₩34,903 | ₩35,943 | ₩34,903 | ₩35,240 | +0.96% | 1만 |
|---|
| 2026.03.02 | ₩35,366 | ₩35,648 | ₩35,312 | ₩35,559 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩35,420 | ₩35,480 | ₩35,366 | ₩35,480 | +0.17% | 1.1만 |
|---|
| 2026.02.26 | ₩35,634 | ₩35,634 | ₩35,473 | ₩35,563 | -0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩35,755 | ₩35,871 | ₩35,755 | ₩35,854 | +0.28% | 7.3천 |
|---|
| 2026.02.24 | ₩35,493 | ₩35,540 | ₩35,468 | ₩35,500 | +0.02% | 6.7천 |
|---|
| 2026.02.23 | ₩35,339 | ₩35,634 | ₩31,959 | ₩35,204 | -0.38% | 7.5천 |
|---|
| 2026.02.20 | ₩35,393 | ₩35,513 | ₩35,366 | ₩35,513 | +0.34% | 7.1천 |
|---|
| 2026.02.19 | ₩35,379 | ₩35,379 | ₩35,179 | ₩35,292 | -0.25% | 7.1천 |
|---|
| 2026.02.18 | ₩35,594 | ₩35,607 | ₩35,366 | ₩35,418 | -0.49% | 6.7천 |
|---|
| 2026.02.17 | ₩35,218 | ₩35,299 | ₩35,084 | ₩35,201 | -0.05% | 9.7천 |
|---|
| 2026.02.13 | ₩35,192 | ₩35,393 | ₩35,178 | ₩35,241 | +0.14% | 7.9천 |
|---|
| 2026.02.12 | ₩35,748 | ₩35,748 | ₩35,200 | ₩35,228 | -1.46% | 9.1천 |
|---|
| 2026.02.11 | ₩35,782 | ₩35,835 | ₩35,701 | ₩35,808 | +0.07% | 4.3천 |
|---|
| 2026.02.10 | ₩35,869 | ₩35,896 | ₩35,697 | ₩35,697 | -0.48% | 3.4천 |
|---|
| 2026.02.09 | ₩35,594 | ₩35,916 | ₩35,594 | ₩35,837 | +0.68% | 1.9천 |
|---|
| 2026.02.06 | ₩34,829 | ₩35,621 | ₩34,829 | ₩35,621 | +2.27% | 3.1천 |
|---|
| 2026.02.05 | ₩35,198 | ₩35,326 | ₩34,997 | ₩35,061 | -0.39% | 7.3천 |
|---|
| 2026.02.04 | ₩35,648 | ₩35,648 | ₩35,285 | ₩35,464 | -0.52% | 5.1천 |
|---|
| 2026.02.03 | ₩36,331 | ₩36,331 | ₩35,835 | ₩35,957 | -1.03% | 5.2천 |
|---|
| 2026.02.02 | ₩36,559 | ₩36,600 | ₩36,466 | ₩36,480 | -0.22% | 8.8천 |
|---|
| 2026.01.30 | ₩36,492 | ₩36,586 | ₩36,224 | ₩36,243 | -0.68% | 9천 |
|---|
| 2026.01.29 | ₩36,305 | ₩36,660 | ₩36,105 | ₩36,660 | +0.98% | 4.9천 |
|---|
| 2026.01.28 | ₩36,741 | ₩36,751 | ₩36,694 | ₩36,751 | +0.03% | 4.4천 |
|---|
| 2026.01.27 | ₩36,559 | ₩36,667 | ₩36,559 | ₩36,641 | +0.22% | 4.2천 |
|---|
| 2026.01.26 | ₩36,399 | ₩36,479 | ₩36,358 | ₩36,393 | -0.01% | 7.4천 |
|---|
| 2026.01.23 | ₩36,325 | ₩36,372 | ₩36,215 | ₩36,262 | -0.17% | 3.6천 |
|---|
| 2026.01.22 | ₩36,157 | ₩36,203 | ₩36,130 | ₩36,158 | +0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩35,949 | ₩36,090 | ₩35,540 | ₩35,944 | -0.01% | 1.1만 |
|---|
| 2026.01.20 | ₩35,795 | ₩35,822 | ₩35,513 | ₩35,527 | -0.75% | 7.9천 |
|---|
| 2026.01.16 | ₩36,152 | ₩36,191 | ₩36,105 | ₩36,173 | +0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩36,325 | ₩36,399 | ₩36,153 | ₩36,153 | -0.47% | 5.2천 |
|---|
| 2026.01.14 | ₩36,117 | ₩36,117 | ₩35,822 | ₩36,038 | -0.22% | 4.6천 |
|---|
| 2026.01.13 | ₩36,311 | ₩36,439 | ₩36,264 | ₩36,376 | +0.18% | 6.9천 |
|---|
| 2026.01.12 | ₩36,318 | ₩36,452 | ₩36,318 | ₩36,424 | +0.29% | 6.3천 |
|---|
| 2026.01.09 | ₩36,278 | ₩36,399 | ₩36,278 | ₩36,390 | +0.31% | 5.2천 |
|---|
| 2026.01.08 | ₩35,996 | ₩36,083 | ₩35,984 | ₩36,083 | +0.24% | 5.2천 |
|---|
| 2026.01.07 | ₩36,231 | ₩36,278 | ₩36,180 | ₩36,180 | -0.14% | 1.8만 |
|---|
| 2026.01.06 | ₩36,023 | ₩36,157 | ₩36,018 | ₩36,157 | +0.37% | 5.3천 |
|---|
| 2026.01.05 | ₩35,849 | ₩35,889 | ₩35,716 | ₩35,766 | -0.23% | 2.4천 |
|---|
| 2026.01.02 | ₩35,446 | ₩35,768 | ₩35,446 | ₩35,657 | +0.59% | 2.7천 |
|---|
| 2025.12.31 | ₩35,851 | ₩35,916 | ₩35,752 | ₩35,752 | -0.28% | 6.6천 |
|---|
| 2025.12.30 | ₩36,077 | ₩36,171 | ₩36,023 | ₩36,038 | -0.11% | 4.2천 |
|---|
| 2025.12.29 | ₩36,050 | ₩36,102 | ₩36,023 | ₩36,102 | +0.15% | 3.4천 |
|---|
| 2025.12.26 | ₩36,217 | ₩36,318 | ₩36,144 | ₩36,255 | +0.10% | 1.7만 |
|---|
| 2025.12.24 | ₩36,204 | ₩36,270 | ₩36,184 | ₩36,270 | +0.18% | 2.9천 |
|---|
| 2025.12.23 | ₩36,707 | ₩36,787 | ₩36,640 | ₩36,771 | +0.18% | 3.2천 |
|---|
| 2025.12.22 | ₩36,648 | ₩36,814 | ₩36,600 | ₩36,673 | +0.07% | 7.9천 |
|---|
| 2025.12.19 | ₩35,259 | ₩36,620 | ₩35,259 | ₩36,610 | +3.83% | 1.8만 |
|---|
| 2025.12.18 | ₩36,399 | ₩36,399 | ₩36,211 | ₩36,234 | -0.45% | 8.8천 |
|---|
| 2025.12.17 | ₩36,023 | ₩36,023 | ₩35,775 | ₩35,775 | -0.69% | 5.1천 |
|---|
| 2025.12.16 | ₩36,184 | ₩36,413 | ₩36,090 | ₩36,413 | +0.63% | 7.1천 |
|---|
| 2025.12.15 | ₩36,358 | ₩36,417 | ₩36,325 | ₩36,325 | -0.09% | 1.7천 |
|---|
| 2025.12.12 | ₩36,558 | ₩36,643 | ₩36,425 | ₩36,474 | -0.23% | 6.3천 |
|---|
| 2025.12.11 | ₩36,828 | ₩37,100 | ₩36,826 | ₩37,100 | +0.74% | 3.2천 |
|---|
| 2025.12.10 | ₩36,975 | ₩37,246 | ₩36,478 | ₩37,246 | +0.73% | 3.6천 |
|---|
| 2025.12.09 | ₩36,948 | ₩37,083 | ₩36,948 | ₩37,048 | +0.27% | 5.1만 |
|---|
| 2025.12.08 | ₩37,123 | ₩37,123 | ₩36,895 | ₩36,959 | -0.44% | 3.7천 |
|---|
| 2025.12.05 | ₩37,002 | ₩37,049 | ₩36,962 | ₩37,049 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩36,855 | ₩36,896 | ₩36,506 | ₩36,893 | +0.11% | 6천 |
|---|
| 2025.12.03 | ₩36,836 | ₩36,922 | ₩36,787 | ₩36,915 | +0.21% | 3.3천 |
|---|
| 2025.12.02 | ₩36,895 | ₩36,895 | ₩36,600 | ₩36,840 | -0.15% | 2.9천 |
|---|
| 2025.12.01 | ₩36,534 | ₩36,581 | ₩36,526 | ₩36,576 | +0.11% | 3.5천 |
|---|
| 2025.11.28 | ₩36,576 | ₩36,696 | ₩36,569 | ₩36,696 | +0.33% | 3.2천 |
|---|
| 2025.11.26 | ₩36,433 | ₩36,533 | ₩36,386 | ₩36,480 | +0.13% | 3.6천 |
|---|
| 2025.11.25 | ₩35,922 | ₩36,266 | ₩35,902 | ₩36,266 | +0.96% | 3.1천 |
|---|
| 2025.11.24 | ₩36,004 | ₩36,099 | ₩36,004 | ₩36,099 | +0.26% | 3.2천 |
|---|
| 2025.11.21 | ₩35,205 | ₩35,649 | ₩35,205 | ₩35,402 | +0.56% | 4.1천 |
|---|
| 2025.11.20 | ₩36,519 | ₩36,519 | ₩35,228 | ₩35,228 | -3.54% | 8.4천 |
|---|
| 2025.11.19 | ₩36,036 | ₩36,036 | ₩35,648 | ₩35,940 | -0.27% | 5.2천 |
|---|
| 2025.11.18 | ₩35,648 | ₩35,953 | ₩35,576 | ₩35,814 | +0.47% | 4.8천 |
|---|
| 2025.11.17 | ₩36,271 | ₩36,492 | ₩36,036 | ₩36,128 | -0.40% | 4천 |
|---|
| 2025.11.14 | ₩35,701 | ₩36,573 | ₩35,701 | ₩36,380 | +1.90% | 4.3천 |
|---|
| 2025.11.13 | ₩36,720 | ₩36,720 | ₩36,331 | ₩36,384 | -0.92% | 7천 |
|---|
| 2025.11.12 | ₩36,881 | ₩37,026 | ₩36,881 | ₩37,026 | +0.39% | 2.2천 |
|---|
| 2025.11.11 | ₩36,915 | ₩37,077 | ₩36,900 | ₩37,042 | +0.35% | 2.7천 |
|---|
| 2025.11.10 | ₩36,883 | ₩37,129 | ₩36,828 | ₩37,129 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩36,030 | ₩36,455 | ₩36,030 | ₩36,455 | +1.18% | 4천 |
|---|
| 2025.11.06 | ₩36,694 | ₩36,747 | ₩36,519 | ₩36,555 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩36,962 | ₩37,292 | ₩36,962 | ₩37,188 | +0.61% | 6.2천 |
|---|
| 2025.11.04 | ₩37,237 | ₩37,297 | ₩36,983 | ₩36,983 | -0.68% | 3천 |
|---|
| 2025.11.03 | ₩37,635 | ₩37,706 | ₩37,579 | ₩37,666 | +0.08% | 6.6천 |
|---|
| 2025.10.31 | ₩37,579 | ₩37,675 | ₩37,431 | ₩37,544 | -0.09% | 5.8천 |
|---|
| 2025.10.30 | ₩37,860 | ₩37,860 | ₩37,343 | ₩37,343 | -1.37% | 4.3천 |
|---|
| 2025.10.29 | ₩37,485 | ₩37,606 | ₩37,471 | ₩37,587 | +0.27% | 7.2천 |
|---|
| 2025.10.28 | ₩37,311 | ₩37,473 | ₩37,311 | ₩37,450 | +0.37% | 9.7천 |
|---|
| 2025.10.27 | ₩37,231 | ₩37,311 | ₩37,136 | ₩37,270 | +0.10% | 5.4천 |
|---|
| 2025.10.24 | ₩36,802 | ₩36,868 | ₩36,707 | ₩36,821 | +0.05% | 6.2천 |
|---|
| 2025.10.23 | ₩36,331 | ₩36,555 | ₩36,331 | ₩36,555 | +0.62% | 4.4천 |
|---|
| 2025.10.22 | ₩36,331 | ₩36,399 | ₩36,070 | ₩36,187 | -0.40% | 2천 |
|---|
| 2025.10.21 | ₩36,439 | ₩36,613 | ₩36,439 | ₩36,562 | +0.34% | 4.1천 |
|---|
| 2025.10.20 | ₩35,822 | ₩36,585 | ₩35,822 | ₩36,559 | +2.06% | 3.6천 |
|---|
| 2025.10.17 | ₩35,936 | ₩36,204 | ₩35,932 | ₩36,204 | +0.75% | 2.8천 |
|---|
| 2025.10.16 | ₩36,264 | ₩36,331 | ₩35,741 | ₩35,976 | -0.80% | 3.9천 |
|---|
| 2025.10.15 | ₩36,244 | ₩36,244 | ₩35,768 | ₩36,007 | -0.65% | 2.4천 |
|---|
| 2025.10.14 | ₩35,661 | ₩35,956 | ₩35,661 | ₩35,786 | +0.35% | 4.8천 |
|---|
| 2025.10.13 | ₩35,808 | ₩36,036 | ₩35,808 | ₩36,036 | +0.64% | 7.5천 |
|---|
| 2025.10.10 | ₩36,318 | ₩36,318 | ₩35,383 | ₩35,383 | -2.57% | 1.9천 |
|---|