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 | ₩40,693 | ₩40,829 | ₩40,669 | ₩40,800 | +0.26% | 2.3만 |
| 2026.10.08 | ₩40,910 | ₩41,071 | ₩40,534 | ₩40,632 | -0.68% | 1.6만 |
| 2026.10.07 | ₩41,084 | ₩41,111 | ₩40,856 | ₩41,091 | +0.02% | 1.4만 |
| 2026.10.06 | ₩41,165 | ₩41,232 | ₩41,111 | ₩41,129 | -0.09% | 8.5천 |
| 2026.10.05 | ₩40,776 | ₩40,977 | ₩40,776 | ₩40,966 | +0.47% | 4.7만 |
| 2026.10.02 | ₩40,829 | ₩40,870 | ₩40,628 | ₩40,697 | -0.33% | 8.8천 |
| 2026.10.01 | ₩40,373 | ₩40,467 | ₩40,159 | ₩40,373 | 0.00% | 1.4만 |
| 2026.09.30 | ₩40,186 | ₩40,521 | ₩40,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,343 |
| +0.39% |
| 1.4만 |
| 2026.09.29 | ₩40,159 | ₩40,266 | ₩40,038 | ₩40,182 | +0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩40,400 | ₩40,400 | ₩39,877 | ₩40,038 | -0.90% | 1.5만 |
|---|
| 2026.09.25 | ₩40,011 | ₩40,521 | ₩40,011 | ₩40,434 | +1.06% | 1.8만 |
|---|
| 2026.09.24 | ₩40,203 | ₩40,333 | ₩40,159 | ₩40,326 | +0.31% | 4만 |
|---|
| 2026.09.23 | ₩40,251 | ₩40,454 | ₩40,251 | ₩40,308 | +0.14% | 1.5만 |
|---|
| 2026.09.22 | ₩40,414 | ₩40,481 | ₩40,373 | ₩40,449 | +0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩39,595 | ₩40,333 | ₩39,595 | ₩40,290 | +1.75% | 2.5만 |
|---|
| 2026.09.18 | ₩38,952 | ₩39,559 | ₩38,952 | ₩39,559 | +1.56% | 6.9천 |
|---|
| 2026.09.17 | ₩39,385 | ₩39,436 | ₩39,341 | ₩39,390 | +0.01% | 1.1만 |
|---|
| 2026.09.16 | ₩39,046 | ₩39,153 | ₩38,724 | ₩38,838 | -0.53% | 2.2만 |
|---|
| 2026.09.15 | ₩39,032 | ₩39,032 | ₩38,844 | ₩38,867 | -0.42% | 9.3천 |
|---|
| 2026.09.14 | ₩39,260 | ₩39,260 | ₩38,952 | ₩39,082 | -0.45% | 2.3만 |
|---|
| 2026.09.11 | ₩39,341 | ₩39,448 | ₩39,300 | ₩39,331 | -0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩38,992 | ₩39,193 | ₩38,938 | ₩39,088 | +0.25% | 9.9천 |
|---|
| 2026.09.09 | ₩39,488 | ₩39,488 | ₩39,369 | ₩39,414 | -0.19% | 6.9천 |
|---|
| 2026.09.08 | ₩39,421 | ₩39,609 | ₩39,374 | ₩39,460 | +0.10% | 9.8천 |
|---|
| 2026.09.04 | ₩39,609 | ₩39,609 | ₩39,421 | ₩39,519 | -0.23% | 3.6천 |
|---|
| 2026.09.03 | ₩39,201 | ₩39,549 | ₩39,166 | ₩39,433 | +0.59% | 1.5만 |
|---|
| 2026.09.02 | ₩38,952 | ₩39,076 | ₩38,933 | ₩39,059 | +0.28% | 9.2천 |
|---|
| 2026.09.01 | ₩39,032 | ₩39,180 | ₩38,925 | ₩38,981 | -0.13% | 2.5만 |
|---|
| 2026.08.31 | ₩39,367 | ₩39,392 | ₩39,182 | ₩39,392 | +0.06% | 1.8만 |
|---|
| 2026.08.28 | ₩39,550 | ₩39,676 | ₩39,314 | ₩39,397 | -0.39% | 1.1만 |
|---|
| 2026.08.27 | ₩38,978 | ₩39,605 | ₩38,978 | ₩39,605 | +1.61% | 1.4만 |
|---|
| 2026.08.26 | ₩39,113 | ₩40,065 | ₩38,831 | ₩39,149 | +0.09% | 26.5만 |
|---|
| 2026.08.25 | ₩39,086 | ₩39,166 | ₩39,031 | ₩39,145 | +0.15% | 6.5천 |
|---|
| 2026.08.24 | ₩39,206 | ₩39,206 | ₩38,791 | ₩38,999 | -0.53% | 2.6만 |
|---|
| 2026.08.21 | ₩38,938 | ₩39,394 | ₩38,938 | ₩39,278 | +0.87% | 1.5만 |
|---|
| 2026.08.20 | ₩39,267 | ₩39,300 | ₩39,046 | ₩39,190 | -0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩39,341 | ₩39,569 | ₩39,300 | ₩39,448 | +0.27% | 2.4만 |
|---|
| 2026.08.18 | ₩39,770 | ₩39,770 | ₩39,461 | ₩39,507 | -0.66% | 1.1만 |
|---|
| 2026.08.17 | ₩39,904 | ₩40,337 | ₩39,904 | ₩40,093 | +0.47% | 1.7만 |
|---|
| 2026.08.14 | ₩40,320 | ₩40,320 | ₩40,014 | ₩40,119 | -0.50% | 3.4만 |
|---|
| 2026.08.13 | ₩40,065 | ₩40,253 | ₩40,065 | ₩40,176 | +0.28% | 1만 |
|---|
| 2026.08.12 | ₩39,770 | ₩39,931 | ₩39,759 | ₩39,767 | -0.01% | 1.1만 |
|---|
| 2026.08.11 | ₩39,689 | ₩39,793 | ₩39,468 | ₩39,547 | -0.36% | 3.2만 |
|---|
| 2026.08.10 | ₩39,703 | ₩39,770 | ₩39,636 | ₩39,660 | -0.11% | 9천 |
|---|
| 2026.08.07 | ₩39,555 | ₩39,764 | ₩39,515 | ₩39,764 | +0.53% | 1.2만 |
|---|
| 2026.08.06 | ₩39,448 | ₩39,608 | ₩39,381 | ₩39,436 | -0.03% | 8.8천 |
|---|
| 2026.08.05 | ₩39,703 | ₩39,864 | ₩39,408 | ₩39,408 | -0.74% | 2.2만 |
|---|
| 2026.08.04 | ₩39,542 | ₩39,810 | ₩39,488 | ₩39,703 | +0.41% | 1.2만 |
|---|
| 2026.08.03 | ₩38,737 | ₩39,059 | ₩38,703 | ₩38,988 | +0.65% | 29.1만 |
|---|
| 2026.07.31 | ₩38,536 | ₩38,697 | ₩38,455 | ₩38,627 | +0.24% | 160.4만 |
|---|
| 2026.07.30 | ₩38,308 | ₩38,475 | ₩38,308 | ₩38,475 | +0.44% | 1만 |
|---|
| 2026.07.29 | ₩37,892 | ₩38,241 | ₩37,653 | ₩37,653 | -0.63% | 4천 |
|---|
| 2026.07.28 | ₩38,281 | ₩38,281 | ₩38,164 | ₩38,164 | -0.30% | 4.6천 |
|---|
| 2026.07.27 | ₩38,536 | ₩38,536 | ₩38,268 | ₩38,398 | -0.36% | 2.9천 |
|---|
| 2026.07.24 | ₩38,683 | ₩38,764 | ₩38,485 | ₩38,485 | -0.51% | 1.6만 |
|---|
| 2026.07.23 | ₩39,046 | ₩39,051 | ₩38,670 | ₩38,818 | -0.58% | 5.3천 |
|---|
| 2026.07.22 | ₩39,381 | ₩39,594 | ₩39,381 | ₩39,424 | +0.11% | 5.7천 |
|---|
| 2026.07.21 | ₩39,535 | ₩39,562 | ₩39,488 | ₩39,558 | +0.06% | 2.8천 |
|---|
| 2026.07.20 | ₩39,032 | ₩39,233 | ₩38,996 | ₩38,996 | -0.09% | 1.7만 |
|---|
| 2026.07.17 | ₩38,898 | ₩39,180 | ₩38,898 | ₩39,043 | +0.37% | 4.2천 |
|---|
| 2026.07.16 | ₩39,575 | ₩39,575 | ₩39,369 | ₩39,414 | -0.41% | 2.4천 |
|---|
| 2026.07.15 | ₩40,011 | ₩40,011 | ₩39,756 | ₩39,935 | -0.19% | 4.2천 |
|---|
| 2026.07.14 | ₩39,870 | ₩40,159 | ₩39,870 | ₩40,057 | +0.47% | 7천 |
|---|
| 2026.07.13 | ₩40,239 | ₩40,239 | ₩39,703 | ₩39,720 | -1.29% | 1.3만 |
|---|
| 2026.07.10 | ₩40,253 | ₩40,360 | ₩40,199 | ₩40,289 | +0.09% | 4.7천 |
|---|
| 2026.07.09 | ₩39,877 | ₩40,266 | ₩39,877 | ₩40,223 | +0.87% | 1.6만 |
|---|
| 2026.07.08 | ₩39,542 | ₩39,684 | ₩39,280 | ₩39,684 | +0.36% | 6.3천 |
|---|
| 2026.07.07 | ₩39,569 | ₩39,810 | ₩39,502 | ₩39,583 | +0.04% | 7.2천 |
|---|
| 2026.07.06 | ₩39,797 | ₩40,306 | ₩39,797 | ₩40,145 | +0.88% | 2.9만 |
|---|
| 2026.07.02 | ₩39,810 | ₩39,810 | ₩39,528 | ₩39,771 | -0.10% | 5.1천 |
|---|
| 2026.07.01 | ₩40,589 | ₩40,682 | ₩40,363 | ₩40,363 | -0.56% | 6.7천 |
|---|
| 2026.06.30 | ₩39,904 | ₩40,871 | ₩39,904 | ₩40,871 | +2.42% | 5.2천 |
|---|
| 2026.06.29 | ₩39,542 | ₩40,347 | ₩39,542 | ₩40,306 | +1.93% | 1.8만 |
|---|
| 2026.06.26 | ₩39,770 | ₩39,891 | ₩39,609 | ₩39,624 | -0.37% | 9.2천 |
|---|
| 2026.06.25 | ₩39,528 | ₩40,025 | ₩39,528 | ₩39,889 | +0.91% | 5.6천 |
|---|
| 2026.06.24 | ₩39,528 | ₩39,984 | ₩39,528 | ₩39,649 | +0.31% | 7.4천 |
|---|
| 2026.06.23 | ₩40,065 | ₩40,132 | ₩39,810 | ₩39,896 | -0.42% | 1.2만 |
|---|
| 2026.06.22 | ₩41,366 | ₩41,366 | ₩40,816 | ₩40,968 | -0.96% | 8.9천 |
|---|
| 2026.06.18 | ₩40,903 | ₩41,111 | ₩40,903 | ₩41,068 | +0.40% | 2.7천 |
|---|
| 2026.06.17 | ₩40,601 | ₩40,722 | ₩40,170 | ₩40,170 | -1.06% | 9.8천 |
|---|
| 2026.06.16 | ₩41,178 | ₩41,178 | ₩40,536 | ₩40,536 | -1.56% | 6.7천 |
|---|
| 2026.06.15 | ₩41,037 | ₩41,178 | ₩41,020 | ₩41,056 | +0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩39,797 | ₩40,214 | ₩39,797 | ₩40,139 | +0.86% | 5.4천 |
|---|
| 2026.06.11 | ₩39,173 | ₩40,011 | ₩39,046 | ₩39,931 | +1.93% | 1.3만 |
|---|
| 2026.06.10 | ₩39,381 | ₩39,449 | ₩38,910 | ₩38,910 | -1.20% | 4.8천 |
|---|
| 2026.06.09 | ₩39,166 | ₩39,426 | ₩38,589 | ₩39,426 | +0.66% | 7.6천 |
|---|
| 2026.06.08 | ₩39,703 | ₩40,208 | ₩39,341 | ₩39,844 | +0.35% | 1.4만 |
|---|
| 2026.06.05 | ₩40,045 | ₩40,045 | ₩39,370 | ₩39,370 | -1.68% | 6.4천 |
|---|
| 2026.06.04 | ₩40,856 | ₩41,104 | ₩40,400 | ₩40,985 | +0.32% | 3.5천 |
|---|
| 2026.06.03 | ₩41,172 | ₩41,172 | ₩41,011 | ₩41,150 | -0.05% | 4.9천 |
|---|
| 2026.06.02 | ₩41,178 | ₩41,202 | ₩41,057 | ₩41,202 | +0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩40,870 | ₩41,178 | ₩40,870 | ₩41,008 | +0.34% | 1만 |
|---|
| 2026.05.29 | ₩40,736 | ₩40,843 | ₩40,628 | ₩40,805 | +0.17% | 54.5만 |
|---|
| 2026.05.28 | ₩40,481 | ₩40,722 | ₩40,481 | ₩40,677 | +0.48% | 4.8천 |
|---|
| 2026.05.27 | ₩40,387 | ₩40,402 | ₩40,172 | ₩40,402 | +0.04% | 4.5천 |
|---|
| 2026.05.26 | ₩39,823 | ₩40,400 | ₩39,823 | ₩40,387 | +1.41% | 1.6만 |
|---|
| 2026.05.22 | ₩39,877 | ₩39,935 | ₩39,799 | ₩39,799 | -0.20% | 2.4천 |
|---|
| 2026.05.21 | ₩39,394 | ₩39,730 | ₩39,260 | ₩39,622 | +0.58% | 4.6천 |
|---|
| 2026.05.20 | ₩39,220 | ₩39,546 | ₩39,220 | ₩39,546 | +0.83% | 8.3만 |
|---|
| 2026.05.19 | ₩39,072 | ₩39,122 | ₩38,934 | ₩38,934 | -0.35% | 2.4천 |
|---|
| 2026.05.18 | ₩39,341 | ₩39,421 | ₩38,911 | ₩39,158 | -0.46% | 2.9천 |
|---|
| 2026.05.15 | ₩39,005 | ₩39,569 | ₩39,005 | ₩39,351 | +0.89% | 4.6천 |
|---|
| 2026.05.14 | ₩39,783 | ₩39,958 | ₩39,783 | ₩39,897 | +0.29% | 3.2천 |
|---|
| 2026.05.13 | ₩39,086 | ₩39,770 | ₩39,086 | ₩39,711 | +1.60% | 9.1천 |
|---|
| 2026.05.12 | ₩39,354 | ₩39,381 | ₩39,059 | ₩39,381 | +0.07% | 4.9천 |
|---|
| 2026.05.11 | ₩39,555 | ₩39,756 | ₩39,555 | ₩39,657 | +0.26% | 1.7만 |
|---|
| 2026.05.08 | ₩39,300 | ₩39,542 | ₩39,300 | ₩39,542 | +0.61% | 4.8천 |
|---|
| 2026.05.07 | ₩38,965 | ₩38,965 | ₩38,750 | ₩38,793 | -0.44% | 5.6천 |
|---|
| 2026.05.06 | ₩38,375 | ₩38,800 | ₩38,335 | ₩38,800 | +1.11% | 1.8만 |
|---|
| 2026.05.05 | ₩38,227 | ₩38,402 | ₩38,227 | ₩38,335 | +0.28% | 4.3천 |
|---|
| 2026.05.04 | ₩37,597 | ₩37,959 | ₩37,597 | ₩37,892 | +0.78% | 3.9천 |
|---|
| 2026.05.01 | ₩37,355 | ₩38,066 | ₩37,355 | ₩37,960 | +1.62% | 5.7천 |
|---|
| 2026.04.30 | ₩37,362 | ₩37,652 | ₩37,349 | ₩37,652 | +0.78% | 2.3천 |
|---|
| 2026.04.29 | ₩37,235 | ₩37,236 | ₩37,074 | ₩37,236 | +0.00% | 5.2천 |
|---|
| 2026.04.28 | ₩37,027 | ₩37,101 | ₩36,980 | ₩37,086 | +0.16% | 4.1천 |
|---|
| 2026.04.27 | ₩37,295 | ₩37,449 | ₩37,248 | ₩37,369 | +0.20% | 7.1천 |
|---|
| 2026.04.24 | ₩36,765 | ₩37,369 | ₩36,765 | ₩37,334 | +1.55% | 2.1만 |
|---|
| 2026.04.23 | ₩36,806 | ₩36,806 | ₩36,430 | ₩36,722 | -0.23% | 2.8천 |
|---|
| 2026.04.22 | ₩36,457 | ₩36,839 | ₩36,457 | ₩36,839 | +1.05% | 1.6천 |
|---|
| 2026.04.21 | ₩36,537 | ₩36,537 | ₩36,242 | ₩36,333 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩36,524 | ₩36,537 | ₩36,376 | ₩36,430 | -0.26% | 4만 |
|---|
| 2026.04.17 | ₩36,557 | ₩36,604 | ₩36,417 | ₩36,523 | -0.10% | 3.8천 |
|---|
| 2026.04.16 | ₩36,068 | ₩36,202 | ₩36,068 | ₩36,148 | +0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩35,914 | ₩36,068 | ₩35,914 | ₩36,068 | +0.43% | 3.6천 |
|---|
| 2026.04.14 | ₩35,719 | ₩35,840 | ₩35,625 | ₩35,826 | +0.30% | 4천 |
|---|
| 2026.04.13 | ₩35,223 | ₩35,451 | ₩35,183 | ₩35,451 | +0.65% | 4.9천 |
|---|
| 2026.04.10 | ₩35,223 | ₩35,223 | ₩35,115 | ₩35,185 | -0.11% | 4.9천 |
|---|
| 2026.04.09 | ₩35,062 | ₩35,156 | ₩35,062 | ₩35,156 | +0.27% | 3.2천 |
|---|
| 2026.04.08 | ₩34,995 | ₩35,102 | ₩34,995 | ₩35,035 | +0.11% | 8천 |
|---|
| 2026.04.07 | ₩34,311 | ₩34,508 | ₩34,284 | ₩34,508 | +0.57% | 1만 |
|---|
| 2026.04.06 | ₩34,592 | ₩34,592 | ₩34,405 | ₩34,504 | -0.26% | 5.8천 |
|---|
| 2026.04.02 | ₩34,338 | ₩34,399 | ₩34,311 | ₩34,399 | +0.18% | 3.1만 |
|---|
| 2026.04.01 | ₩34,378 | ₩34,458 | ₩34,311 | ₩34,397 | +0.05% | 4.9천 |
|---|
| 2026.03.31 | ₩33,818 | ₩34,154 | ₩33,818 | ₩34,154 | +0.99% | 9.3천 |
|---|
| 2026.03.30 | ₩33,700 | ₩33,747 | ₩33,546 | ₩33,607 | -0.28% | 9.3천 |
|---|
| 2026.03.27 | ₩33,881 | ₩33,922 | ₩33,734 | ₩33,749 | -0.39% | 5.2천 |
|---|
| 2026.03.26 | ₩34,016 | ₩34,378 | ₩34,016 | ₩34,107 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩34,727 | ₩34,727 | ₩34,567 | ₩34,567 | -0.46% | 2.6천 |
|---|
| 2026.03.24 | ₩34,532 | ₩34,659 | ₩34,434 | ₩34,434 | -0.28% | 5천 |
|---|
| 2026.03.23 | ₩34,740 | ₩34,901 | ₩34,618 | ₩34,630 | -0.32% | 4.2천 |
|---|
| 2026.03.20 | ₩34,519 | ₩34,659 | ₩34,324 | ₩34,370 | -0.43% | 7.6천 |
|---|
| 2026.03.19 | ₩34,693 | ₩34,776 | ₩34,606 | ₩34,776 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩35,048 | ₩35,062 | ₩34,851 | ₩34,851 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,169 | ₩35,236 | ₩35,102 | ₩35,156 | -0.04% | 7.2천 |
|---|
| 2026.03.16 | ₩34,807 | ₩35,082 | ₩34,807 | ₩35,047 | +0.69% | 5.1천 |
|---|
| 2026.03.13 | ₩34,787 | ₩35,001 | ₩34,767 | ₩34,767 | -0.06% | 1만 |
|---|
| 2026.03.12 | ₩35,048 | ₩35,142 | ₩34,952 | ₩34,952 | -0.28% | 8천 |
|---|
| 2026.03.11 | ₩35,572 | ₩35,572 | ₩35,331 | ₩35,451 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩35,437 | ₩35,679 | ₩35,276 | ₩35,428 | -0.03% | 5.5천 |
|---|
| 2026.03.09 | ₩35,169 | ₩35,451 | ₩34,257 | ₩35,129 | -0.11% | 3.6만 |
|---|
| 2026.03.06 | ₩35,209 | ₩35,397 | ₩35,209 | ₩35,215 | +0.02% | 4.5천 |
|---|
| 2026.03.05 | ₩35,545 | ₩35,612 | ₩35,344 | ₩35,558 | +0.04% | 6.2천 |
|---|
| 2026.03.04 | ₩35,424 | ₩35,773 | ₩35,424 | ₩35,684 | +0.73% | 8.6천 |
|---|
| 2026.03.03 | ₩34,908 | ₩35,947 | ₩34,908 | ₩35,244 | +0.96% | 1만 |
|---|
| 2026.03.02 | ₩35,370 | ₩35,652 | ₩35,317 | ₩35,563 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩35,424 | ₩35,484 | ₩35,370 | ₩35,484 | +0.17% | 1.1만 |
|---|
| 2026.02.26 | ₩35,639 | ₩35,639 | ₩35,478 | ₩35,568 | -0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩35,759 | ₩35,876 | ₩35,759 | ₩35,859 | +0.28% | 7.3천 |
|---|
| 2026.02.24 | ₩35,498 | ₩35,545 | ₩35,472 | ₩35,504 | +0.02% | 6.7천 |
|---|
| 2026.02.23 | ₩35,344 | ₩35,639 | ₩31,963 | ₩35,208 | -0.38% | 7.5천 |
|---|
| 2026.02.20 | ₩35,397 | ₩35,518 | ₩35,370 | ₩35,518 | +0.34% | 7.1천 |
|---|
| 2026.02.19 | ₩35,384 | ₩35,384 | ₩35,184 | ₩35,297 | -0.25% | 7.1천 |
|---|
| 2026.02.18 | ₩35,598 | ₩35,612 | ₩35,370 | ₩35,423 | -0.49% | 6.7천 |
|---|
| 2026.02.17 | ₩35,223 | ₩35,303 | ₩35,089 | ₩35,205 | -0.05% | 9.7천 |
|---|
| 2026.02.13 | ₩35,196 | ₩35,397 | ₩35,183 | ₩35,246 | +0.14% | 7.9천 |
|---|
| 2026.02.12 | ₩35,753 | ₩35,753 | ₩35,204 | ₩35,232 | -1.46% | 9.1천 |
|---|
| 2026.02.11 | ₩35,786 | ₩35,840 | ₩35,706 | ₩35,813 | +0.07% | 4.3천 |
|---|
| 2026.02.10 | ₩35,873 | ₩35,900 | ₩35,702 | ₩35,702 | -0.48% | 3.4천 |
|---|
| 2026.02.09 | ₩35,598 | ₩35,920 | ₩35,598 | ₩35,841 | +0.68% | 1.9천 |
|---|
| 2026.02.06 | ₩34,834 | ₩35,625 | ₩34,834 | ₩35,625 | +2.27% | 3.1천 |
|---|
| 2026.02.05 | ₩35,203 | ₩35,330 | ₩35,001 | ₩35,066 | -0.39% | 7.3천 |
|---|
| 2026.02.04 | ₩35,652 | ₩35,652 | ₩35,290 | ₩35,468 | -0.52% | 5.1천 |
|---|
| 2026.02.03 | ₩36,336 | ₩36,336 | ₩35,840 | ₩35,962 | -1.03% | 5.2천 |
|---|
| 2026.02.02 | ₩36,564 | ₩36,604 | ₩36,470 | ₩36,485 | -0.22% | 8.8천 |
|---|
| 2026.01.30 | ₩36,497 | ₩36,591 | ₩36,229 | ₩36,248 | -0.68% | 9천 |
|---|
| 2026.01.29 | ₩36,309 | ₩36,665 | ₩36,109 | ₩36,665 | +0.98% | 4.9천 |
|---|
| 2026.01.28 | ₩36,745 | ₩36,756 | ₩36,698 | ₩36,756 | +0.03% | 4.4천 |
|---|
| 2026.01.27 | ₩36,564 | ₩36,671 | ₩36,564 | ₩36,646 | +0.22% | 4.2천 |
|---|
| 2026.01.26 | ₩36,403 | ₩36,484 | ₩36,363 | ₩36,398 | -0.01% | 7.4천 |
|---|
| 2026.01.23 | ₩36,329 | ₩36,376 | ₩36,219 | ₩36,266 | -0.17% | 3.6천 |
|---|
| 2026.01.22 | ₩36,162 | ₩36,207 | ₩36,135 | ₩36,163 | +0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩35,954 | ₩36,095 | ₩35,545 | ₩35,948 | -0.01% | 1.1만 |
|---|
| 2026.01.20 | ₩35,800 | ₩35,826 | ₩35,518 | ₩35,531 | -0.75% | 7.9천 |
|---|
| 2026.01.16 | ₩36,156 | ₩36,195 | ₩36,109 | ₩36,178 | +0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩36,329 | ₩36,403 | ₩36,158 | ₩36,158 | -0.47% | 5.2천 |
|---|
| 2026.01.14 | ₩36,121 | ₩36,121 | ₩35,826 | ₩36,042 | -0.22% | 4.6천 |
|---|
| 2026.01.13 | ₩36,316 | ₩36,443 | ₩36,269 | ₩36,380 | +0.18% | 6.9천 |
|---|
| 2026.01.12 | ₩36,323 | ₩36,457 | ₩36,323 | ₩36,429 | +0.29% | 6.3천 |
|---|
| 2026.01.09 | ₩36,282 | ₩36,403 | ₩36,282 | ₩36,395 | +0.31% | 5.2천 |
|---|
| 2026.01.08 | ₩36,001 | ₩36,088 | ₩35,989 | ₩36,088 | +0.24% | 5.2천 |
|---|
| 2026.01.07 | ₩36,235 | ₩36,282 | ₩36,185 | ₩36,185 | -0.14% | 1.8만 |
|---|
| 2026.01.06 | ₩36,028 | ₩36,162 | ₩36,022 | ₩36,162 | +0.37% | 5.3천 |
|---|
| 2026.01.05 | ₩35,853 | ₩35,893 | ₩35,720 | ₩35,770 | -0.23% | 2.4천 |
|---|
| 2026.01.02 | ₩35,451 | ₩35,773 | ₩35,451 | ₩35,661 | +0.59% | 2.7천 |
|---|
| 2025.12.31 | ₩35,856 | ₩35,920 | ₩35,757 | ₩35,757 | -0.28% | 6.6천 |
|---|
| 2025.12.30 | ₩36,081 | ₩36,175 | ₩36,028 | ₩36,042 | -0.11% | 4.2천 |
|---|
| 2025.12.29 | ₩36,054 | ₩36,107 | ₩36,028 | ₩36,107 | +0.15% | 3.4천 |
|---|
| 2025.12.26 | ₩36,222 | ₩36,323 | ₩36,148 | ₩36,260 | +0.10% | 1.7만 |
|---|
| 2025.12.24 | ₩36,209 | ₩36,274 | ₩36,189 | ₩36,274 | +0.18% | 2.9천 |
|---|
| 2025.12.23 | ₩36,712 | ₩36,792 | ₩36,645 | ₩36,776 | +0.18% | 3.2천 |
|---|
| 2025.12.22 | ₩36,653 | ₩36,819 | ₩36,604 | ₩36,678 | +0.07% | 7.9천 |
|---|
| 2025.12.19 | ₩35,263 | ₩36,624 | ₩35,263 | ₩36,615 | +3.83% | 1.8만 |
|---|
| 2025.12.18 | ₩36,403 | ₩36,403 | ₩36,215 | ₩36,238 | -0.45% | 8.8천 |
|---|
| 2025.12.17 | ₩36,028 | ₩36,028 | ₩35,779 | ₩35,779 | -0.69% | 5.1천 |
|---|
| 2025.12.16 | ₩36,189 | ₩36,418 | ₩36,095 | ₩36,418 | +0.63% | 7.1천 |
|---|
| 2025.12.15 | ₩36,363 | ₩36,422 | ₩36,329 | ₩36,329 | -0.09% | 1.7천 |
|---|
| 2025.12.12 | ₩36,563 | ₩36,647 | ₩36,430 | ₩36,478 | -0.23% | 6.3천 |
|---|
| 2025.12.11 | ₩36,832 | ₩37,105 | ₩36,831 | ₩37,105 | +0.74% | 3.2천 |
|---|
| 2025.12.10 | ₩36,980 | ₩37,251 | ₩36,482 | ₩37,251 | +0.73% | 3.6천 |
|---|
| 2025.12.09 | ₩36,953 | ₩37,087 | ₩36,953 | ₩37,052 | +0.27% | 5.1만 |
|---|
| 2025.12.08 | ₩37,127 | ₩37,127 | ₩36,899 | ₩36,964 | -0.44% | 3.7천 |
|---|
| 2025.12.05 | ₩37,007 | ₩37,054 | ₩36,967 | ₩37,054 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩36,859 | ₩36,901 | ₩36,510 | ₩36,898 | +0.11% | 6천 |
|---|
| 2025.12.03 | ₩36,840 | ₩36,926 | ₩36,792 | ₩36,920 | +0.21% | 3.3천 |
|---|
| 2025.12.02 | ₩36,899 | ₩36,899 | ₩36,604 | ₩36,844 | -0.15% | 2.9천 |
|---|
| 2025.12.01 | ₩36,539 | ₩36,586 | ₩36,531 | ₩36,580 | +0.11% | 3.5천 |
|---|
| 2025.11.28 | ₩36,580 | ₩36,701 | ₩36,574 | ₩36,701 | +0.33% | 3.2천 |
|---|
| 2025.11.26 | ₩36,438 | ₩36,537 | ₩36,391 | ₩36,485 | +0.13% | 3.6천 |
|---|
| 2025.11.25 | ₩35,927 | ₩36,270 | ₩35,907 | ₩36,270 | +0.96% | 3.1천 |
|---|
| 2025.11.24 | ₩36,009 | ₩36,104 | ₩36,009 | ₩36,104 | +0.26% | 3.2천 |
|---|
| 2025.11.21 | ₩35,209 | ₩35,653 | ₩35,209 | ₩35,407 | +0.56% | 4.1천 |
|---|
| 2025.11.20 | ₩36,524 | ₩36,524 | ₩35,232 | ₩35,232 | -3.54% | 8.4천 |
|---|
| 2025.11.19 | ₩36,041 | ₩36,041 | ₩35,652 | ₩35,944 | -0.27% | 5.2천 |
|---|
| 2025.11.18 | ₩35,652 | ₩35,958 | ₩35,581 | ₩35,818 | +0.47% | 4.8천 |
|---|
| 2025.11.17 | ₩36,276 | ₩36,497 | ₩36,041 | ₩36,132 | -0.40% | 4천 |
|---|
| 2025.11.14 | ₩35,706 | ₩36,578 | ₩35,706 | ₩36,384 | +1.90% | 4.3천 |
|---|
| 2025.11.13 | ₩36,725 | ₩36,725 | ₩36,336 | ₩36,388 | -0.92% | 7천 |
|---|
| 2025.11.12 | ₩36,886 | ₩37,031 | ₩36,886 | ₩37,031 | +0.39% | 2.2천 |
|---|
| 2025.11.11 | ₩36,920 | ₩37,082 | ₩36,905 | ₩37,047 | +0.35% | 2.7천 |
|---|
| 2025.11.10 | ₩36,887 | ₩37,134 | ₩36,832 | ₩37,134 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩36,034 | ₩36,459 | ₩36,034 | ₩36,459 | +1.18% | 4천 |
|---|
| 2025.11.06 | ₩36,698 | ₩36,752 | ₩36,524 | ₩36,560 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩36,967 | ₩37,296 | ₩36,967 | ₩37,193 | +0.61% | 6.2천 |
|---|
| 2025.11.04 | ₩37,241 | ₩37,302 | ₩36,988 | ₩36,988 | -0.68% | 3천 |
|---|
| 2025.11.03 | ₩37,640 | ₩37,711 | ₩37,584 | ₩37,671 | +0.08% | 6.6천 |
|---|
| 2025.10.31 | ₩37,584 | ₩37,680 | ₩37,436 | ₩37,549 | -0.09% | 5.8천 |
|---|
| 2025.10.30 | ₩37,865 | ₩37,865 | ₩37,347 | ₩37,347 | -1.37% | 4.3천 |
|---|
| 2025.10.29 | ₩37,490 | ₩37,610 | ₩37,476 | ₩37,592 | +0.27% | 7.2천 |
|---|
| 2025.10.28 | ₩37,315 | ₩37,478 | ₩37,315 | ₩37,455 | +0.37% | 9.7천 |
|---|
| 2025.10.27 | ₩37,236 | ₩37,315 | ₩37,141 | ₩37,275 | +0.10% | 5.4천 |
|---|
| 2025.10.24 | ₩36,807 | ₩36,873 | ₩36,712 | ₩36,826 | +0.05% | 6.2천 |
|---|
| 2025.10.23 | ₩36,336 | ₩36,560 | ₩36,336 | ₩36,560 | +0.62% | 4.4천 |
|---|
| 2025.10.22 | ₩36,336 | ₩36,403 | ₩36,075 | ₩36,191 | -0.40% | 2천 |
|---|
| 2025.10.21 | ₩36,443 | ₩36,618 | ₩36,443 | ₩36,567 | +0.34% | 4.1천 |
|---|
| 2025.10.20 | ₩35,826 | ₩36,590 | ₩35,826 | ₩36,564 | +2.06% | 3.6천 |
|---|
| 2025.10.17 | ₩35,940 | ₩36,209 | ₩35,936 | ₩36,209 | +0.75% | 2.8천 |
|---|
| 2025.10.16 | ₩36,269 | ₩36,336 | ₩35,746 | ₩35,981 | -0.80% | 3.9천 |
|---|
| 2025.10.15 | ₩36,249 | ₩36,249 | ₩35,773 | ₩36,011 | -0.65% | 2.4천 |
|---|
| 2025.10.14 | ₩35,665 | ₩35,961 | ₩35,665 | ₩35,790 | +0.35% | 4.8천 |
|---|
| 2025.10.13 | ₩35,813 | ₩36,041 | ₩35,813 | ₩36,041 | +0.64% | 7.5천 |
|---|
| 2025.10.10 | ₩36,323 | ₩36,323 | ₩35,388 | ₩35,388 | -2.57% | 1.9천 |
|---|