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 | ₩40,680 | ₩40,817 | ₩40,656 | ₩40,787 | +0.26% | 2.3만 |
| 2026.10.08 | ₩40,897 | ₩41,058 | ₩40,522 | ₩40,620 | -0.68% | 1.6만 |
| 2026.10.07 | ₩41,072 | ₩41,099 | ₩40,844 | ₩41,078 | +0.02% | 1.4만 |
| 2026.10.06 | ₩41,152 | ₩41,219 | ₩41,099 | ₩41,116 | -0.09% | 8.5천 |
| 2026.10.05 | ₩40,763 | ₩40,964 | ₩40,763 | ₩40,954 | +0.47% | 4.7만 |
| 2026.10.02 | ₩40,817 | ₩40,857 | ₩40,616 | ₩40,684 | -0.33% | 8.8천 |
| 2026.10.01 | ₩40,361 | ₩40,455 | ₩40,147 | ₩40,361 | 0.00% | 1.4만 |
| 2026.09.30 | ₩40,173 | ₩40,509 | ₩40,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,330 |
| +0.39% |
| 1.4만 |
| 2026.09.29 | ₩40,147 | ₩40,254 | ₩40,026 | ₩40,169 | +0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩40,388 | ₩40,388 | ₩39,865 | ₩40,026 | -0.90% | 1.5만 |
|---|
| 2026.09.25 | ₩39,999 | ₩40,509 | ₩39,999 | ₩40,421 | +1.06% | 1.8만 |
|---|
| 2026.09.24 | ₩40,191 | ₩40,321 | ₩40,147 | ₩40,314 | +0.31% | 4만 |
|---|
| 2026.09.23 | ₩40,239 | ₩40,442 | ₩40,239 | ₩40,295 | +0.14% | 1.5만 |
|---|
| 2026.09.22 | ₩40,401 | ₩40,468 | ₩40,361 | ₩40,436 | +0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩39,583 | ₩40,321 | ₩39,583 | ₩40,278 | +1.75% | 2.5만 |
|---|
| 2026.09.18 | ₩38,940 | ₩39,547 | ₩38,940 | ₩39,547 | +1.56% | 6.9천 |
|---|
| 2026.09.17 | ₩39,373 | ₩39,424 | ₩39,329 | ₩39,378 | +0.01% | 1.1만 |
|---|
| 2026.09.16 | ₩39,034 | ₩39,141 | ₩38,712 | ₩38,826 | -0.53% | 2.2만 |
|---|
| 2026.09.15 | ₩39,020 | ₩39,020 | ₩38,832 | ₩38,855 | -0.42% | 9.3천 |
|---|
| 2026.09.14 | ₩39,248 | ₩39,248 | ₩38,940 | ₩39,070 | -0.45% | 2.3만 |
|---|
| 2026.09.11 | ₩39,329 | ₩39,436 | ₩39,288 | ₩39,319 | -0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩38,980 | ₩39,181 | ₩38,926 | ₩39,077 | +0.25% | 9.9천 |
|---|
| 2026.09.09 | ₩39,476 | ₩39,476 | ₩39,357 | ₩39,402 | -0.19% | 6.9천 |
|---|
| 2026.09.08 | ₩39,409 | ₩39,597 | ₩39,362 | ₩39,448 | +0.10% | 9.8천 |
|---|
| 2026.09.04 | ₩39,597 | ₩39,597 | ₩39,409 | ₩39,507 | -0.23% | 3.6천 |
|---|
| 2026.09.03 | ₩39,189 | ₩39,536 | ₩39,154 | ₩39,421 | +0.59% | 1.5만 |
|---|
| 2026.09.02 | ₩38,940 | ₩39,064 | ₩38,921 | ₩39,047 | +0.28% | 9.2천 |
|---|
| 2026.09.01 | ₩39,020 | ₩39,168 | ₩38,913 | ₩38,969 | -0.13% | 2.5만 |
|---|
| 2026.08.31 | ₩39,355 | ₩39,380 | ₩39,170 | ₩39,380 | +0.06% | 1.8만 |
|---|
| 2026.08.28 | ₩39,538 | ₩39,664 | ₩39,302 | ₩39,385 | -0.39% | 1.1만 |
|---|
| 2026.08.27 | ₩38,967 | ₩39,593 | ₩38,967 | ₩39,593 | +1.61% | 1.4만 |
|---|
| 2026.08.26 | ₩39,101 | ₩40,053 | ₩38,819 | ₩39,137 | +0.09% | 26.5만 |
|---|
| 2026.08.25 | ₩39,074 | ₩39,154 | ₩39,019 | ₩39,133 | +0.15% | 6.5천 |
|---|
| 2026.08.24 | ₩39,195 | ₩39,195 | ₩38,779 | ₩38,987 | -0.53% | 2.6만 |
|---|
| 2026.08.21 | ₩38,926 | ₩39,382 | ₩38,926 | ₩39,266 | +0.87% | 1.5만 |
|---|
| 2026.08.20 | ₩39,255 | ₩39,288 | ₩39,034 | ₩39,178 | -0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩39,329 | ₩39,557 | ₩39,288 | ₩39,436 | +0.27% | 2.4만 |
|---|
| 2026.08.18 | ₩39,758 | ₩39,758 | ₩39,449 | ₩39,495 | -0.66% | 1.1만 |
|---|
| 2026.08.17 | ₩39,892 | ₩40,325 | ₩39,892 | ₩40,081 | +0.47% | 1.7만 |
|---|
| 2026.08.14 | ₩40,307 | ₩40,307 | ₩40,002 | ₩40,106 | -0.50% | 3.4만 |
|---|
| 2026.08.13 | ₩40,053 | ₩40,240 | ₩40,053 | ₩40,164 | +0.28% | 1만 |
|---|
| 2026.08.12 | ₩39,758 | ₩39,919 | ₩39,747 | ₩39,755 | -0.01% | 1.1만 |
|---|
| 2026.08.11 | ₩39,677 | ₩39,780 | ₩39,456 | ₩39,535 | -0.36% | 3.2만 |
|---|
| 2026.08.10 | ₩39,691 | ₩39,758 | ₩39,624 | ₩39,648 | -0.11% | 9천 |
|---|
| 2026.08.07 | ₩39,543 | ₩39,752 | ₩39,503 | ₩39,752 | +0.53% | 1.2만 |
|---|
| 2026.08.06 | ₩39,436 | ₩39,595 | ₩39,369 | ₩39,424 | -0.03% | 8.8천 |
|---|
| 2026.08.05 | ₩39,691 | ₩39,852 | ₩39,396 | ₩39,396 | -0.74% | 2.2만 |
|---|
| 2026.08.04 | ₩39,530 | ₩39,798 | ₩39,476 | ₩39,691 | +0.41% | 1.2만 |
|---|
| 2026.08.03 | ₩38,725 | ₩39,047 | ₩38,692 | ₩38,976 | +0.65% | 29.1만 |
|---|
| 2026.07.31 | ₩38,524 | ₩38,685 | ₩38,444 | ₩38,615 | +0.24% | 160.4만 |
|---|
| 2026.07.30 | ₩38,296 | ₩38,464 | ₩38,296 | ₩38,464 | +0.44% | 1만 |
|---|
| 2026.07.29 | ₩37,880 | ₩38,229 | ₩37,642 | ₩37,642 | -0.63% | 4천 |
|---|
| 2026.07.28 | ₩38,269 | ₩38,269 | ₩38,153 | ₩38,153 | -0.30% | 4.6천 |
|---|
| 2026.07.27 | ₩38,524 | ₩38,524 | ₩38,256 | ₩38,386 | -0.36% | 2.9천 |
|---|
| 2026.07.24 | ₩38,672 | ₩38,752 | ₩38,473 | ₩38,473 | -0.51% | 1.6만 |
|---|
| 2026.07.23 | ₩39,034 | ₩39,039 | ₩38,658 | ₩38,806 | -0.58% | 5.3천 |
|---|
| 2026.07.22 | ₩39,369 | ₩39,582 | ₩39,369 | ₩39,412 | +0.11% | 5.7천 |
|---|
| 2026.07.21 | ₩39,523 | ₩39,550 | ₩39,476 | ₩39,546 | +0.06% | 2.8천 |
|---|
| 2026.07.20 | ₩39,020 | ₩39,221 | ₩38,984 | ₩38,984 | -0.09% | 1.7만 |
|---|
| 2026.07.17 | ₩38,886 | ₩39,168 | ₩38,886 | ₩39,031 | +0.37% | 4.2천 |
|---|
| 2026.07.16 | ₩39,563 | ₩39,563 | ₩39,357 | ₩39,402 | -0.41% | 2.4천 |
|---|
| 2026.07.15 | ₩39,999 | ₩39,999 | ₩39,744 | ₩39,923 | -0.19% | 4.2천 |
|---|
| 2026.07.14 | ₩39,858 | ₩40,147 | ₩39,858 | ₩40,045 | +0.47% | 7천 |
|---|
| 2026.07.13 | ₩40,227 | ₩40,227 | ₩39,691 | ₩39,708 | -1.29% | 1.3만 |
|---|
| 2026.07.10 | ₩40,240 | ₩40,348 | ₩40,187 | ₩40,277 | +0.09% | 4.7천 |
|---|
| 2026.07.09 | ₩39,865 | ₩40,254 | ₩39,865 | ₩40,211 | +0.87% | 1.6만 |
|---|
| 2026.07.08 | ₩39,530 | ₩39,672 | ₩39,268 | ₩39,672 | +0.36% | 6.3천 |
|---|
| 2026.07.07 | ₩39,557 | ₩39,798 | ₩39,490 | ₩39,571 | +0.04% | 7.2천 |
|---|
| 2026.07.06 | ₩39,785 | ₩40,294 | ₩39,785 | ₩40,133 | +0.88% | 2.9만 |
|---|
| 2026.07.02 | ₩39,798 | ₩39,798 | ₩39,516 | ₩39,759 | -0.10% | 5.1천 |
|---|
| 2026.07.01 | ₩40,577 | ₩40,669 | ₩40,350 | ₩40,350 | -0.56% | 6.7천 |
|---|
| 2026.06.30 | ₩39,892 | ₩40,859 | ₩39,892 | ₩40,859 | +2.42% | 5.2천 |
|---|
| 2026.06.29 | ₩39,530 | ₩40,334 | ₩39,530 | ₩40,294 | +1.93% | 1.8만 |
|---|
| 2026.06.26 | ₩39,758 | ₩39,878 | ₩39,597 | ₩39,612 | -0.37% | 9.2천 |
|---|
| 2026.06.25 | ₩39,516 | ₩40,012 | ₩39,516 | ₩39,877 | +0.91% | 5.6천 |
|---|
| 2026.06.24 | ₩39,516 | ₩39,972 | ₩39,516 | ₩39,637 | +0.31% | 7.4천 |
|---|
| 2026.06.23 | ₩40,053 | ₩40,120 | ₩39,798 | ₩39,884 | -0.42% | 1.2만 |
|---|
| 2026.06.22 | ₩41,353 | ₩41,353 | ₩40,804 | ₩40,955 | -0.96% | 8.9천 |
|---|
| 2026.06.18 | ₩40,891 | ₩41,099 | ₩40,891 | ₩41,056 | +0.40% | 2.7천 |
|---|
| 2026.06.17 | ₩40,589 | ₩40,710 | ₩40,157 | ₩40,157 | -1.06% | 9.8천 |
|---|
| 2026.06.16 | ₩41,166 | ₩41,166 | ₩40,523 | ₩40,523 | -1.56% | 6.7천 |
|---|
| 2026.06.15 | ₩41,025 | ₩41,166 | ₩41,007 | ₩41,044 | +0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩39,785 | ₩40,202 | ₩39,785 | ₩40,126 | +0.86% | 5.4천 |
|---|
| 2026.06.11 | ₩39,161 | ₩39,999 | ₩39,034 | ₩39,919 | +1.93% | 1.3만 |
|---|
| 2026.06.10 | ₩39,369 | ₩39,437 | ₩38,898 | ₩38,898 | -1.20% | 4.8천 |
|---|
| 2026.06.09 | ₩39,154 | ₩39,414 | ₩38,578 | ₩39,414 | +0.66% | 7.6천 |
|---|
| 2026.06.08 | ₩39,691 | ₩40,196 | ₩39,329 | ₩39,831 | +0.35% | 1.4만 |
|---|
| 2026.06.05 | ₩40,033 | ₩40,033 | ₩39,358 | ₩39,358 | -1.68% | 6.4천 |
|---|
| 2026.06.04 | ₩40,844 | ₩41,092 | ₩40,388 | ₩40,973 | +0.32% | 3.5천 |
|---|
| 2026.06.03 | ₩41,159 | ₩41,159 | ₩40,998 | ₩41,137 | -0.05% | 4.9천 |
|---|
| 2026.06.02 | ₩41,166 | ₩41,190 | ₩41,045 | ₩41,190 | +0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩40,857 | ₩41,166 | ₩40,857 | ₩40,995 | +0.34% | 1만 |
|---|
| 2026.05.29 | ₩40,723 | ₩40,830 | ₩40,616 | ₩40,793 | +0.17% | 54.5만 |
|---|
| 2026.05.28 | ₩40,468 | ₩40,710 | ₩40,468 | ₩40,664 | +0.48% | 4.8천 |
|---|
| 2026.05.27 | ₩40,374 | ₩40,389 | ₩40,160 | ₩40,389 | +0.04% | 4.5천 |
|---|
| 2026.05.26 | ₩39,811 | ₩40,388 | ₩39,811 | ₩40,374 | +1.41% | 1.6만 |
|---|
| 2026.05.22 | ₩39,865 | ₩39,923 | ₩39,787 | ₩39,787 | -0.20% | 2.4천 |
|---|
| 2026.05.21 | ₩39,382 | ₩39,717 | ₩39,248 | ₩39,610 | +0.58% | 4.6천 |
|---|
| 2026.05.20 | ₩39,208 | ₩39,534 | ₩39,208 | ₩39,534 | +0.83% | 8.3만 |
|---|
| 2026.05.19 | ₩39,060 | ₩39,110 | ₩38,922 | ₩38,922 | -0.35% | 2.4천 |
|---|
| 2026.05.18 | ₩39,329 | ₩39,409 | ₩38,900 | ₩39,146 | -0.46% | 2.9천 |
|---|
| 2026.05.15 | ₩38,993 | ₩39,557 | ₩38,993 | ₩39,339 | +0.89% | 4.6천 |
|---|
| 2026.05.14 | ₩39,771 | ₩39,945 | ₩39,771 | ₩39,885 | +0.29% | 3.2천 |
|---|
| 2026.05.13 | ₩39,074 | ₩39,758 | ₩39,074 | ₩39,699 | +1.60% | 9.1천 |
|---|
| 2026.05.12 | ₩39,342 | ₩39,369 | ₩39,047 | ₩39,369 | +0.07% | 4.9천 |
|---|
| 2026.05.11 | ₩39,543 | ₩39,744 | ₩39,543 | ₩39,645 | +0.26% | 1.7만 |
|---|
| 2026.05.08 | ₩39,288 | ₩39,530 | ₩39,288 | ₩39,530 | +0.61% | 4.8천 |
|---|
| 2026.05.07 | ₩38,953 | ₩38,953 | ₩38,739 | ₩38,782 | -0.44% | 5.6천 |
|---|
| 2026.05.06 | ₩38,363 | ₩38,788 | ₩38,323 | ₩38,788 | +1.11% | 1.8만 |
|---|
| 2026.05.05 | ₩38,216 | ₩38,390 | ₩38,216 | ₩38,323 | +0.28% | 4.3천 |
|---|
| 2026.05.04 | ₩37,585 | ₩37,947 | ₩37,585 | ₩37,880 | +0.78% | 3.9천 |
|---|
| 2026.05.01 | ₩37,344 | ₩38,055 | ₩37,344 | ₩37,949 | +1.62% | 5.7천 |
|---|
| 2026.04.30 | ₩37,351 | ₩37,640 | ₩37,337 | ₩37,640 | +0.78% | 2.3천 |
|---|
| 2026.04.29 | ₩37,223 | ₩37,225 | ₩37,062 | ₩37,225 | +0.00% | 5.2천 |
|---|
| 2026.04.28 | ₩37,016 | ₩37,089 | ₩36,969 | ₩37,075 | +0.16% | 4.1천 |
|---|
| 2026.04.27 | ₩37,284 | ₩37,438 | ₩37,237 | ₩37,357 | +0.20% | 7.1천 |
|---|
| 2026.04.24 | ₩36,754 | ₩37,357 | ₩36,754 | ₩37,323 | +1.55% | 2.1만 |
|---|
| 2026.04.23 | ₩36,794 | ₩36,794 | ₩36,419 | ₩36,711 | -0.23% | 2.8천 |
|---|
| 2026.04.22 | ₩36,446 | ₩36,828 | ₩36,446 | ₩36,828 | +1.05% | 1.6천 |
|---|
| 2026.04.21 | ₩36,526 | ₩36,526 | ₩36,231 | ₩36,322 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩36,513 | ₩36,526 | ₩36,365 | ₩36,419 | -0.26% | 4만 |
|---|
| 2026.04.17 | ₩36,546 | ₩36,593 | ₩36,405 | ₩36,511 | -0.10% | 3.8천 |
|---|
| 2026.04.16 | ₩36,057 | ₩36,191 | ₩36,057 | ₩36,137 | +0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩35,903 | ₩36,057 | ₩35,903 | ₩36,057 | +0.43% | 3.6천 |
|---|
| 2026.04.14 | ₩35,708 | ₩35,829 | ₩35,614 | ₩35,815 | +0.30% | 4천 |
|---|
| 2026.04.13 | ₩35,212 | ₩35,440 | ₩35,172 | ₩35,440 | +0.65% | 4.9천 |
|---|
| 2026.04.10 | ₩35,212 | ₩35,212 | ₩35,105 | ₩35,174 | -0.11% | 4.9천 |
|---|
| 2026.04.09 | ₩35,051 | ₩35,145 | ₩35,051 | ₩35,145 | +0.27% | 3.2천 |
|---|
| 2026.04.08 | ₩34,984 | ₩35,091 | ₩34,984 | ₩35,024 | +0.11% | 8천 |
|---|
| 2026.04.07 | ₩34,300 | ₩34,497 | ₩34,273 | ₩34,497 | +0.57% | 1만 |
|---|
| 2026.04.06 | ₩34,582 | ₩34,582 | ₩34,394 | ₩34,493 | -0.26% | 5.8천 |
|---|
| 2026.04.02 | ₩34,327 | ₩34,389 | ₩34,300 | ₩34,389 | +0.18% | 3.1만 |
|---|
| 2026.04.01 | ₩34,367 | ₩34,448 | ₩34,300 | ₩34,386 | +0.05% | 4.9천 |
|---|
| 2026.03.31 | ₩33,808 | ₩34,143 | ₩33,808 | ₩34,143 | +0.99% | 9.3천 |
|---|
| 2026.03.30 | ₩33,690 | ₩33,737 | ₩33,536 | ₩33,596 | -0.28% | 9.3천 |
|---|
| 2026.03.27 | ₩33,871 | ₩33,911 | ₩33,724 | ₩33,738 | -0.39% | 5.2천 |
|---|
| 2026.03.26 | ₩34,005 | ₩34,367 | ₩34,005 | ₩34,096 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩34,716 | ₩34,716 | ₩34,556 | ₩34,556 | -0.46% | 2.6천 |
|---|
| 2026.03.24 | ₩34,521 | ₩34,649 | ₩34,424 | ₩34,424 | -0.28% | 5천 |
|---|
| 2026.03.23 | ₩34,729 | ₩34,890 | ₩34,607 | ₩34,619 | -0.32% | 4.2천 |
|---|
| 2026.03.20 | ₩34,508 | ₩34,649 | ₩34,314 | ₩34,359 | -0.43% | 7.6천 |
|---|
| 2026.03.19 | ₩34,682 | ₩34,766 | ₩34,595 | ₩34,766 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩35,038 | ₩35,051 | ₩34,841 | ₩34,841 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,158 | ₩35,225 | ₩35,091 | ₩35,145 | -0.04% | 7.2천 |
|---|
| 2026.03.16 | ₩34,796 | ₩35,071 | ₩34,796 | ₩35,036 | +0.69% | 5.1천 |
|---|
| 2026.03.13 | ₩34,776 | ₩34,991 | ₩34,756 | ₩34,756 | -0.06% | 1만 |
|---|
| 2026.03.12 | ₩35,038 | ₩35,132 | ₩34,941 | ₩34,941 | -0.28% | 8천 |
|---|
| 2026.03.11 | ₩35,561 | ₩35,561 | ₩35,321 | ₩35,440 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩35,427 | ₩35,668 | ₩35,266 | ₩35,417 | -0.03% | 5.5천 |
|---|
| 2026.03.09 | ₩35,158 | ₩35,440 | ₩34,247 | ₩35,118 | -0.11% | 3.6만 |
|---|
| 2026.03.06 | ₩35,199 | ₩35,386 | ₩35,199 | ₩35,204 | +0.02% | 4.5천 |
|---|
| 2026.03.05 | ₩35,534 | ₩35,601 | ₩35,333 | ₩35,547 | +0.04% | 6.2천 |
|---|
| 2026.03.04 | ₩35,413 | ₩35,762 | ₩35,413 | ₩35,673 | +0.73% | 8.6천 |
|---|
| 2026.03.03 | ₩34,897 | ₩35,936 | ₩34,897 | ₩35,233 | +0.96% | 1만 |
|---|
| 2026.03.02 | ₩35,360 | ₩35,641 | ₩35,306 | ₩35,553 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩35,413 | ₩35,474 | ₩35,360 | ₩35,474 | +0.17% | 1.1만 |
|---|
| 2026.02.26 | ₩35,628 | ₩35,628 | ₩35,467 | ₩35,557 | -0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩35,748 | ₩35,865 | ₩35,748 | ₩35,848 | +0.28% | 7.3천 |
|---|
| 2026.02.24 | ₩35,487 | ₩35,534 | ₩35,461 | ₩35,494 | +0.02% | 6.7천 |
|---|
| 2026.02.23 | ₩35,333 | ₩35,628 | ₩31,954 | ₩35,197 | -0.38% | 7.5천 |
|---|
| 2026.02.20 | ₩35,386 | ₩35,507 | ₩35,360 | ₩35,507 | +0.34% | 7.1천 |
|---|
| 2026.02.19 | ₩35,373 | ₩35,373 | ₩35,173 | ₩35,286 | -0.25% | 7.1천 |
|---|
| 2026.02.18 | ₩35,587 | ₩35,601 | ₩35,360 | ₩35,412 | -0.49% | 6.7천 |
|---|
| 2026.02.17 | ₩35,212 | ₩35,292 | ₩35,078 | ₩35,195 | -0.05% | 9.7천 |
|---|
| 2026.02.13 | ₩35,185 | ₩35,386 | ₩35,172 | ₩35,235 | +0.14% | 7.9천 |
|---|
| 2026.02.12 | ₩35,742 | ₩35,742 | ₩35,193 | ₩35,221 | -1.46% | 9.1천 |
|---|
| 2026.02.11 | ₩35,775 | ₩35,829 | ₩35,695 | ₩35,802 | +0.07% | 4.3천 |
|---|
| 2026.02.10 | ₩35,862 | ₩35,889 | ₩35,691 | ₩35,691 | -0.48% | 3.4천 |
|---|
| 2026.02.09 | ₩35,587 | ₩35,909 | ₩35,587 | ₩35,830 | +0.68% | 1.9천 |
|---|
| 2026.02.06 | ₩34,823 | ₩35,614 | ₩34,823 | ₩35,614 | +2.27% | 3.1천 |
|---|
| 2026.02.05 | ₩35,192 | ₩35,319 | ₩34,991 | ₩35,055 | -0.39% | 7.3천 |
|---|
| 2026.02.04 | ₩35,641 | ₩35,641 | ₩35,279 | ₩35,457 | -0.52% | 5.1천 |
|---|
| 2026.02.03 | ₩36,325 | ₩36,325 | ₩35,829 | ₩35,951 | -1.03% | 5.2천 |
|---|
| 2026.02.02 | ₩36,553 | ₩36,593 | ₩36,459 | ₩36,474 | -0.22% | 8.8천 |
|---|
| 2026.01.30 | ₩36,486 | ₩36,580 | ₩36,218 | ₩36,236 | -0.68% | 9천 |
|---|
| 2026.01.29 | ₩36,298 | ₩36,654 | ₩36,098 | ₩36,654 | +0.98% | 4.9천 |
|---|
| 2026.01.28 | ₩36,734 | ₩36,745 | ₩36,687 | ₩36,745 | +0.03% | 4.4천 |
|---|
| 2026.01.27 | ₩36,553 | ₩36,660 | ₩36,553 | ₩36,635 | +0.22% | 4.2천 |
|---|
| 2026.01.26 | ₩36,392 | ₩36,472 | ₩36,352 | ₩36,387 | -0.01% | 7.4천 |
|---|
| 2026.01.23 | ₩36,318 | ₩36,365 | ₩36,208 | ₩36,255 | -0.17% | 3.6천 |
|---|
| 2026.01.22 | ₩36,151 | ₩36,196 | ₩36,124 | ₩36,152 | +0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩35,943 | ₩36,084 | ₩35,534 | ₩35,937 | -0.01% | 1.1만 |
|---|
| 2026.01.20 | ₩35,789 | ₩35,815 | ₩35,507 | ₩35,520 | -0.75% | 7.9천 |
|---|
| 2026.01.16 | ₩36,145 | ₩36,184 | ₩36,098 | ₩36,167 | +0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩36,318 | ₩36,392 | ₩36,147 | ₩36,147 | -0.47% | 5.2천 |
|---|
| 2026.01.14 | ₩36,110 | ₩36,110 | ₩35,815 | ₩36,031 | -0.22% | 4.6천 |
|---|
| 2026.01.13 | ₩36,305 | ₩36,432 | ₩36,258 | ₩36,369 | +0.18% | 6.9천 |
|---|
| 2026.01.12 | ₩36,312 | ₩36,446 | ₩36,312 | ₩36,418 | +0.29% | 6.3천 |
|---|
| 2026.01.09 | ₩36,271 | ₩36,392 | ₩36,271 | ₩36,384 | +0.31% | 5.2천 |
|---|
| 2026.01.08 | ₩35,990 | ₩36,077 | ₩35,978 | ₩36,077 | +0.24% | 5.2천 |
|---|
| 2026.01.07 | ₩36,224 | ₩36,271 | ₩36,173 | ₩36,173 | -0.14% | 1.8만 |
|---|
| 2026.01.06 | ₩36,017 | ₩36,151 | ₩36,011 | ₩36,151 | +0.37% | 5.3천 |
|---|
| 2026.01.05 | ₩35,842 | ₩35,882 | ₩35,710 | ₩35,759 | -0.23% | 2.4천 |
|---|
| 2026.01.02 | ₩35,440 | ₩35,762 | ₩35,440 | ₩35,651 | +0.59% | 2.7천 |
|---|
| 2025.12.31 | ₩35,845 | ₩35,909 | ₩35,746 | ₩35,746 | -0.28% | 6.6천 |
|---|
| 2025.12.30 | ₩36,070 | ₩36,164 | ₩36,017 | ₩36,031 | -0.11% | 4.2천 |
|---|
| 2025.12.29 | ₩36,043 | ₩36,096 | ₩36,017 | ₩36,096 | +0.15% | 3.4천 |
|---|
| 2025.12.26 | ₩36,211 | ₩36,312 | ₩36,137 | ₩36,249 | +0.10% | 1.7만 |
|---|
| 2025.12.24 | ₩36,198 | ₩36,263 | ₩36,177 | ₩36,263 | +0.18% | 2.9천 |
|---|
| 2025.12.23 | ₩36,700 | ₩36,781 | ₩36,633 | ₩36,765 | +0.18% | 3.2천 |
|---|
| 2025.12.22 | ₩36,641 | ₩36,808 | ₩36,593 | ₩36,667 | +0.07% | 7.9천 |
|---|
| 2025.12.19 | ₩35,252 | ₩36,613 | ₩35,252 | ₩36,604 | +3.83% | 1.8만 |
|---|
| 2025.12.18 | ₩36,392 | ₩36,392 | ₩36,204 | ₩36,227 | -0.45% | 8.8천 |
|---|
| 2025.12.17 | ₩36,017 | ₩36,017 | ₩35,769 | ₩35,769 | -0.69% | 5.1천 |
|---|
| 2025.12.16 | ₩36,177 | ₩36,407 | ₩36,084 | ₩36,407 | +0.63% | 7.1천 |
|---|
| 2025.12.15 | ₩36,352 | ₩36,411 | ₩36,318 | ₩36,318 | -0.09% | 1.7천 |
|---|
| 2025.12.12 | ₩36,552 | ₩36,636 | ₩36,419 | ₩36,467 | -0.23% | 6.3천 |
|---|
| 2025.12.11 | ₩36,821 | ₩37,093 | ₩36,820 | ₩37,093 | +0.74% | 3.2천 |
|---|
| 2025.12.10 | ₩36,969 | ₩37,239 | ₩36,471 | ₩37,239 | +0.73% | 3.6천 |
|---|
| 2025.12.09 | ₩36,942 | ₩37,076 | ₩36,942 | ₩37,041 | +0.27% | 5.1만 |
|---|
| 2025.12.08 | ₩37,116 | ₩37,116 | ₩36,888 | ₩36,953 | -0.44% | 3.7천 |
|---|
| 2025.12.05 | ₩36,995 | ₩37,042 | ₩36,955 | ₩37,042 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩36,848 | ₩36,889 | ₩36,499 | ₩36,887 | +0.11% | 6천 |
|---|
| 2025.12.03 | ₩36,829 | ₩36,915 | ₩36,781 | ₩36,908 | +0.21% | 3.3천 |
|---|
| 2025.12.02 | ₩36,888 | ₩36,888 | ₩36,593 | ₩36,833 | -0.15% | 2.9천 |
|---|
| 2025.12.01 | ₩36,527 | ₩36,574 | ₩36,519 | ₩36,569 | +0.11% | 3.5천 |
|---|
| 2025.11.28 | ₩36,569 | ₩36,690 | ₩36,562 | ₩36,690 | +0.33% | 3.2천 |
|---|
| 2025.11.26 | ₩36,427 | ₩36,526 | ₩36,380 | ₩36,474 | +0.13% | 3.6천 |
|---|
| 2025.11.25 | ₩35,916 | ₩36,259 | ₩35,896 | ₩36,259 | +0.96% | 3.1천 |
|---|
| 2025.11.24 | ₩35,998 | ₩36,093 | ₩35,998 | ₩36,093 | +0.26% | 3.2천 |
|---|
| 2025.11.21 | ₩35,199 | ₩35,642 | ₩35,199 | ₩35,396 | +0.56% | 4.1천 |
|---|
| 2025.11.20 | ₩36,513 | ₩36,513 | ₩35,221 | ₩35,221 | -3.54% | 8.4천 |
|---|
| 2025.11.19 | ₩36,030 | ₩36,030 | ₩35,641 | ₩35,933 | -0.27% | 5.2천 |
|---|
| 2025.11.18 | ₩35,641 | ₩35,947 | ₩35,570 | ₩35,807 | +0.47% | 4.8천 |
|---|
| 2025.11.17 | ₩36,265 | ₩36,486 | ₩36,030 | ₩36,121 | -0.40% | 4천 |
|---|
| 2025.11.14 | ₩35,695 | ₩36,566 | ₩35,695 | ₩36,373 | +1.90% | 4.3천 |
|---|
| 2025.11.13 | ₩36,714 | ₩36,714 | ₩36,325 | ₩36,377 | -0.92% | 7천 |
|---|
| 2025.11.12 | ₩36,875 | ₩37,020 | ₩36,875 | ₩37,020 | +0.39% | 2.2천 |
|---|
| 2025.11.11 | ₩36,908 | ₩37,071 | ₩36,894 | ₩37,036 | +0.35% | 2.7천 |
|---|
| 2025.11.10 | ₩36,876 | ₩37,123 | ₩36,821 | ₩37,123 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩36,023 | ₩36,448 | ₩36,023 | ₩36,448 | +1.18% | 4천 |
|---|
| 2025.11.06 | ₩36,687 | ₩36,741 | ₩36,513 | ₩36,549 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩36,955 | ₩37,285 | ₩36,955 | ₩37,182 | +0.61% | 6.2천 |
|---|
| 2025.11.04 | ₩37,230 | ₩37,290 | ₩36,977 | ₩36,977 | -0.68% | 3천 |
|---|
| 2025.11.03 | ₩37,628 | ₩37,699 | ₩37,572 | ₩37,659 | +0.08% | 6.6천 |
|---|
| 2025.10.31 | ₩37,572 | ₩37,669 | ₩37,425 | ₩37,537 | -0.09% | 5.8천 |
|---|
| 2025.10.30 | ₩37,854 | ₩37,854 | ₩37,336 | ₩37,336 | -1.37% | 4.3천 |
|---|
| 2025.10.29 | ₩37,478 | ₩37,599 | ₩37,465 | ₩37,580 | +0.27% | 7.2천 |
|---|
| 2025.10.28 | ₩37,304 | ₩37,466 | ₩37,304 | ₩37,443 | +0.37% | 9.7천 |
|---|
| 2025.10.27 | ₩37,225 | ₩37,304 | ₩37,130 | ₩37,264 | +0.10% | 5.4천 |
|---|
| 2025.10.24 | ₩36,796 | ₩36,861 | ₩36,700 | ₩36,814 | +0.05% | 6.2천 |
|---|
| 2025.10.23 | ₩36,325 | ₩36,549 | ₩36,325 | ₩36,549 | +0.62% | 4.4천 |
|---|
| 2025.10.22 | ₩36,325 | ₩36,392 | ₩36,064 | ₩36,180 | -0.40% | 2천 |
|---|
| 2025.10.21 | ₩36,432 | ₩36,607 | ₩36,432 | ₩36,556 | +0.34% | 4.1천 |
|---|
| 2025.10.20 | ₩35,815 | ₩36,578 | ₩35,815 | ₩36,553 | +2.06% | 3.6천 |
|---|
| 2025.10.17 | ₩35,929 | ₩36,198 | ₩35,925 | ₩36,198 | +0.75% | 2.8천 |
|---|
| 2025.10.16 | ₩36,258 | ₩36,325 | ₩35,735 | ₩35,970 | -0.80% | 3.9천 |
|---|
| 2025.10.15 | ₩36,238 | ₩36,238 | ₩35,762 | ₩36,000 | -0.65% | 2.4천 |
|---|
| 2025.10.14 | ₩35,655 | ₩35,950 | ₩35,655 | ₩35,779 | +0.35% | 4.8천 |
|---|
| 2025.10.13 | ₩35,802 | ₩36,030 | ₩35,802 | ₩36,030 | +0.64% | 7.5천 |
|---|
| 2025.10.10 | ₩36,312 | ₩36,312 | ₩35,377 | ₩35,377 | -2.57% | 1.9천 |
|---|