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 | ₩40,685 | ₩40,822 | ₩40,661 | ₩40,793 | +0.26% | 2.3만 |
| 2026.10.08 | ₩40,903 | ₩41,064 | ₩40,527 | ₩40,625 | -0.68% | 1.6만 |
| 2026.10.07 | ₩41,077 | ₩41,104 | ₩40,849 | ₩41,084 | +0.02% | 1.4만 |
| 2026.10.06 | ₩41,157 | ₩41,224 | ₩41,104 | ₩41,121 | -0.09% | 8.5천 |
| 2026.10.05 | ₩40,769 | ₩40,970 | ₩40,769 | ₩40,959 | +0.47% | 4.7만 |
| 2026.10.02 | ₩40,822 | ₩40,862 | ₩40,621 | ₩40,689 | -0.33% | 8.8천 |
| 2026.10.01 | ₩40,366 | ₩40,460 | ₩40,152 | ₩40,366 | 0.00% | 1.4만 |
| 2026.09.30 | ₩40,178 | ₩40,514 | ₩40,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,335 |
| +0.39% |
| 1.4만 |
| 2026.09.29 | ₩40,152 | ₩40,259 | ₩40,031 | ₩40,174 | +0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩40,393 | ₩40,393 | ₩39,870 | ₩40,031 | -0.90% | 1.5만 |
|---|
| 2026.09.25 | ₩40,004 | ₩40,514 | ₩40,004 | ₩40,427 | +1.06% | 1.8만 |
|---|
| 2026.09.24 | ₩40,196 | ₩40,326 | ₩40,152 | ₩40,319 | +0.31% | 4만 |
|---|
| 2026.09.23 | ₩40,244 | ₩40,447 | ₩40,244 | ₩40,300 | +0.14% | 1.5만 |
|---|
| 2026.09.22 | ₩40,406 | ₩40,473 | ₩40,366 | ₩40,441 | +0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩39,588 | ₩40,326 | ₩39,588 | ₩40,283 | +1.75% | 2.5만 |
|---|
| 2026.09.18 | ₩38,945 | ₩39,552 | ₩38,945 | ₩39,552 | +1.56% | 6.9천 |
|---|
| 2026.09.17 | ₩39,378 | ₩39,429 | ₩39,334 | ₩39,383 | +0.01% | 1.1만 |
|---|
| 2026.09.16 | ₩39,039 | ₩39,146 | ₩38,717 | ₩38,831 | -0.53% | 2.2만 |
|---|
| 2026.09.15 | ₩39,025 | ₩39,025 | ₩38,837 | ₩38,860 | -0.42% | 9.3천 |
|---|
| 2026.09.14 | ₩39,253 | ₩39,253 | ₩38,945 | ₩39,075 | -0.45% | 2.3만 |
|---|
| 2026.09.11 | ₩39,334 | ₩39,441 | ₩39,293 | ₩39,324 | -0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩38,985 | ₩39,186 | ₩38,931 | ₩39,081 | +0.25% | 9.9천 |
|---|
| 2026.09.09 | ₩39,481 | ₩39,481 | ₩39,362 | ₩39,407 | -0.19% | 6.9천 |
|---|
| 2026.09.08 | ₩39,414 | ₩39,602 | ₩39,367 | ₩39,453 | +0.10% | 9.8천 |
|---|
| 2026.09.04 | ₩39,602 | ₩39,602 | ₩39,414 | ₩39,512 | -0.23% | 3.6천 |
|---|
| 2026.09.03 | ₩39,194 | ₩39,541 | ₩39,159 | ₩39,426 | +0.59% | 1.5만 |
|---|
| 2026.09.02 | ₩38,945 | ₩39,069 | ₩38,926 | ₩39,052 | +0.28% | 9.2천 |
|---|
| 2026.09.01 | ₩39,025 | ₩39,173 | ₩38,918 | ₩38,974 | -0.13% | 2.5만 |
|---|
| 2026.08.31 | ₩39,360 | ₩39,385 | ₩39,175 | ₩39,385 | +0.06% | 1.8만 |
|---|
| 2026.08.28 | ₩39,543 | ₩39,669 | ₩39,307 | ₩39,390 | -0.39% | 1.1만 |
|---|
| 2026.08.27 | ₩38,971 | ₩39,598 | ₩38,971 | ₩39,598 | +1.61% | 1.4만 |
|---|
| 2026.08.26 | ₩39,106 | ₩40,058 | ₩38,824 | ₩39,142 | +0.09% | 26.5만 |
|---|
| 2026.08.25 | ₩39,079 | ₩39,159 | ₩39,024 | ₩39,138 | +0.15% | 6.5천 |
|---|
| 2026.08.24 | ₩39,199 | ₩39,199 | ₩38,784 | ₩38,992 | -0.53% | 2.6만 |
|---|
| 2026.08.21 | ₩38,931 | ₩39,387 | ₩38,931 | ₩39,271 | +0.87% | 1.5만 |
|---|
| 2026.08.20 | ₩39,260 | ₩39,293 | ₩39,039 | ₩39,183 | -0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩39,334 | ₩39,562 | ₩39,293 | ₩39,441 | +0.27% | 2.4만 |
|---|
| 2026.08.18 | ₩39,763 | ₩39,763 | ₩39,454 | ₩39,500 | -0.66% | 1.1만 |
|---|
| 2026.08.17 | ₩39,897 | ₩40,330 | ₩39,897 | ₩40,086 | +0.47% | 1.7만 |
|---|
| 2026.08.14 | ₩40,313 | ₩40,313 | ₩40,007 | ₩40,111 | -0.50% | 3.4만 |
|---|
| 2026.08.13 | ₩40,058 | ₩40,246 | ₩40,058 | ₩40,169 | +0.28% | 1만 |
|---|
| 2026.08.12 | ₩39,763 | ₩39,924 | ₩39,752 | ₩39,760 | -0.01% | 1.1만 |
|---|
| 2026.08.11 | ₩39,682 | ₩39,786 | ₩39,461 | ₩39,540 | -0.36% | 3.2만 |
|---|
| 2026.08.10 | ₩39,696 | ₩39,763 | ₩39,629 | ₩39,653 | -0.11% | 9천 |
|---|
| 2026.08.07 | ₩39,548 | ₩39,757 | ₩39,508 | ₩39,757 | +0.53% | 1.2만 |
|---|
| 2026.08.06 | ₩39,441 | ₩39,600 | ₩39,374 | ₩39,429 | -0.03% | 8.8천 |
|---|
| 2026.08.05 | ₩39,696 | ₩39,857 | ₩39,401 | ₩39,401 | -0.74% | 2.2만 |
|---|
| 2026.08.04 | ₩39,535 | ₩39,803 | ₩39,481 | ₩39,696 | +0.41% | 1.2만 |
|---|
| 2026.08.03 | ₩38,730 | ₩39,052 | ₩38,697 | ₩38,981 | +0.65% | 29.1만 |
|---|
| 2026.07.31 | ₩38,529 | ₩38,690 | ₩38,448 | ₩38,620 | +0.24% | 160.4만 |
|---|
| 2026.07.30 | ₩38,301 | ₩38,469 | ₩38,301 | ₩38,469 | +0.44% | 1만 |
|---|
| 2026.07.29 | ₩37,885 | ₩38,234 | ₩37,647 | ₩37,647 | -0.63% | 4천 |
|---|
| 2026.07.28 | ₩38,274 | ₩38,274 | ₩38,157 | ₩38,157 | -0.30% | 4.6천 |
|---|
| 2026.07.27 | ₩38,529 | ₩38,529 | ₩38,261 | ₩38,391 | -0.36% | 2.9천 |
|---|
| 2026.07.24 | ₩38,676 | ₩38,757 | ₩38,478 | ₩38,478 | -0.51% | 1.6만 |
|---|
| 2026.07.23 | ₩39,039 | ₩39,044 | ₩38,663 | ₩38,811 | -0.58% | 5.3천 |
|---|
| 2026.07.22 | ₩39,374 | ₩39,587 | ₩39,374 | ₩39,417 | +0.11% | 5.7천 |
|---|
| 2026.07.21 | ₩39,528 | ₩39,555 | ₩39,481 | ₩39,551 | +0.06% | 2.8천 |
|---|
| 2026.07.20 | ₩39,025 | ₩39,226 | ₩38,989 | ₩38,989 | -0.09% | 1.7만 |
|---|
| 2026.07.17 | ₩38,891 | ₩39,173 | ₩38,891 | ₩39,036 | +0.37% | 4.2천 |
|---|
| 2026.07.16 | ₩39,568 | ₩39,568 | ₩39,362 | ₩39,407 | -0.41% | 2.4천 |
|---|
| 2026.07.15 | ₩40,004 | ₩40,004 | ₩39,749 | ₩39,928 | -0.19% | 4.2천 |
|---|
| 2026.07.14 | ₩39,863 | ₩40,152 | ₩39,863 | ₩40,050 | +0.47% | 7천 |
|---|
| 2026.07.13 | ₩40,232 | ₩40,232 | ₩39,696 | ₩39,713 | -1.29% | 1.3만 |
|---|
| 2026.07.10 | ₩40,246 | ₩40,353 | ₩40,192 | ₩40,282 | +0.09% | 4.7천 |
|---|
| 2026.07.09 | ₩39,870 | ₩40,259 | ₩39,870 | ₩40,216 | +0.87% | 1.6만 |
|---|
| 2026.07.08 | ₩39,535 | ₩39,677 | ₩39,273 | ₩39,677 | +0.36% | 6.3천 |
|---|
| 2026.07.07 | ₩39,562 | ₩39,803 | ₩39,495 | ₩39,576 | +0.04% | 7.2천 |
|---|
| 2026.07.06 | ₩39,790 | ₩40,299 | ₩39,790 | ₩40,138 | +0.88% | 2.9만 |
|---|
| 2026.07.02 | ₩39,803 | ₩39,803 | ₩39,521 | ₩39,764 | -0.10% | 5.1천 |
|---|
| 2026.07.01 | ₩40,582 | ₩40,675 | ₩40,355 | ₩40,355 | -0.56% | 6.7천 |
|---|
| 2026.06.30 | ₩39,897 | ₩40,864 | ₩39,897 | ₩40,864 | +2.42% | 5.2천 |
|---|
| 2026.06.29 | ₩39,535 | ₩40,339 | ₩39,535 | ₩40,299 | +1.93% | 1.8만 |
|---|
| 2026.06.26 | ₩39,763 | ₩39,883 | ₩39,602 | ₩39,617 | -0.37% | 9.2천 |
|---|
| 2026.06.25 | ₩39,521 | ₩40,018 | ₩39,521 | ₩39,882 | +0.91% | 5.6천 |
|---|
| 2026.06.24 | ₩39,521 | ₩39,977 | ₩39,521 | ₩39,642 | +0.31% | 7.4천 |
|---|
| 2026.06.23 | ₩40,058 | ₩40,125 | ₩39,803 | ₩39,889 | -0.42% | 1.2만 |
|---|
| 2026.06.22 | ₩41,359 | ₩41,359 | ₩40,809 | ₩40,960 | -0.96% | 8.9천 |
|---|
| 2026.06.18 | ₩40,896 | ₩41,104 | ₩40,896 | ₩41,061 | +0.40% | 2.7천 |
|---|
| 2026.06.17 | ₩40,594 | ₩40,715 | ₩40,162 | ₩40,162 | -1.06% | 9.8천 |
|---|
| 2026.06.16 | ₩41,171 | ₩41,171 | ₩40,528 | ₩40,528 | -1.56% | 6.7천 |
|---|
| 2026.06.15 | ₩41,030 | ₩41,171 | ₩41,013 | ₩41,049 | +0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩39,790 | ₩40,207 | ₩39,790 | ₩40,132 | +0.86% | 5.4천 |
|---|
| 2026.06.11 | ₩39,166 | ₩40,004 | ₩39,039 | ₩39,924 | +1.93% | 1.3만 |
|---|
| 2026.06.10 | ₩39,374 | ₩39,442 | ₩38,903 | ₩38,903 | -1.20% | 4.8천 |
|---|
| 2026.06.09 | ₩39,159 | ₩39,419 | ₩38,583 | ₩39,419 | +0.66% | 7.6천 |
|---|
| 2026.06.08 | ₩39,696 | ₩40,201 | ₩39,334 | ₩39,836 | +0.35% | 1.4만 |
|---|
| 2026.06.05 | ₩40,038 | ₩40,038 | ₩39,363 | ₩39,363 | -1.68% | 6.4천 |
|---|
| 2026.06.04 | ₩40,849 | ₩41,097 | ₩40,393 | ₩40,978 | +0.32% | 3.5천 |
|---|
| 2026.06.03 | ₩41,164 | ₩41,164 | ₩41,003 | ₩41,143 | -0.05% | 4.9천 |
|---|
| 2026.06.02 | ₩41,171 | ₩41,195 | ₩41,050 | ₩41,195 | +0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩40,862 | ₩41,171 | ₩40,862 | ₩41,001 | +0.34% | 1만 |
|---|
| 2026.05.29 | ₩40,728 | ₩40,836 | ₩40,621 | ₩40,798 | +0.17% | 54.5만 |
|---|
| 2026.05.28 | ₩40,473 | ₩40,715 | ₩40,473 | ₩40,669 | +0.48% | 4.8천 |
|---|
| 2026.05.27 | ₩40,380 | ₩40,394 | ₩40,165 | ₩40,394 | +0.04% | 4.5천 |
|---|
| 2026.05.26 | ₩39,816 | ₩40,393 | ₩39,816 | ₩40,380 | +1.41% | 1.6만 |
|---|
| 2026.05.22 | ₩39,870 | ₩39,928 | ₩39,792 | ₩39,792 | -0.20% | 2.4천 |
|---|
| 2026.05.21 | ₩39,387 | ₩39,722 | ₩39,253 | ₩39,615 | +0.58% | 4.6천 |
|---|
| 2026.05.20 | ₩39,213 | ₩39,539 | ₩39,213 | ₩39,539 | +0.83% | 8.3만 |
|---|
| 2026.05.19 | ₩39,065 | ₩39,115 | ₩38,927 | ₩38,927 | -0.35% | 2.4천 |
|---|
| 2026.05.18 | ₩39,334 | ₩39,414 | ₩38,904 | ₩39,151 | -0.46% | 2.9천 |
|---|
| 2026.05.15 | ₩38,998 | ₩39,562 | ₩38,998 | ₩39,344 | +0.89% | 4.6천 |
|---|
| 2026.05.14 | ₩39,776 | ₩39,950 | ₩39,776 | ₩39,890 | +0.29% | 3.2천 |
|---|
| 2026.05.13 | ₩39,079 | ₩39,763 | ₩39,079 | ₩39,704 | +1.60% | 9.1천 |
|---|
| 2026.05.12 | ₩39,347 | ₩39,374 | ₩39,052 | ₩39,374 | +0.07% | 4.9천 |
|---|
| 2026.05.11 | ₩39,548 | ₩39,749 | ₩39,548 | ₩39,650 | +0.26% | 1.7만 |
|---|
| 2026.05.08 | ₩39,293 | ₩39,535 | ₩39,293 | ₩39,535 | +0.61% | 4.8천 |
|---|
| 2026.05.07 | ₩38,958 | ₩38,958 | ₩38,744 | ₩38,786 | -0.44% | 5.6천 |
|---|
| 2026.05.06 | ₩38,368 | ₩38,793 | ₩38,328 | ₩38,793 | +1.11% | 1.8만 |
|---|
| 2026.05.05 | ₩38,220 | ₩38,395 | ₩38,220 | ₩38,328 | +0.28% | 4.3천 |
|---|
| 2026.05.04 | ₩37,590 | ₩37,952 | ₩37,590 | ₩37,885 | +0.78% | 3.9천 |
|---|
| 2026.05.01 | ₩37,349 | ₩38,060 | ₩37,349 | ₩37,954 | +1.62% | 5.7천 |
|---|
| 2026.04.30 | ₩37,356 | ₩37,645 | ₩37,342 | ₩37,645 | +0.78% | 2.3천 |
|---|
| 2026.04.29 | ₩37,228 | ₩37,229 | ₩37,067 | ₩37,229 | +0.00% | 5.2천 |
|---|
| 2026.04.28 | ₩37,020 | ₩37,094 | ₩36,973 | ₩37,079 | +0.16% | 4.1천 |
|---|
| 2026.04.27 | ₩37,288 | ₩37,443 | ₩37,242 | ₩37,362 | +0.20% | 7.1천 |
|---|
| 2026.04.24 | ₩36,759 | ₩37,362 | ₩36,759 | ₩37,327 | +1.55% | 2.1만 |
|---|
| 2026.04.23 | ₩36,799 | ₩36,799 | ₩36,423 | ₩36,716 | -0.23% | 2.8천 |
|---|
| 2026.04.22 | ₩36,450 | ₩36,832 | ₩36,450 | ₩36,832 | +1.05% | 1.6천 |
|---|
| 2026.04.21 | ₩36,531 | ₩36,531 | ₩36,236 | ₩36,327 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩36,517 | ₩36,531 | ₩36,370 | ₩36,423 | -0.26% | 4만 |
|---|
| 2026.04.17 | ₩36,551 | ₩36,598 | ₩36,410 | ₩36,516 | -0.10% | 3.8천 |
|---|
| 2026.04.16 | ₩36,061 | ₩36,195 | ₩36,061 | ₩36,142 | +0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩35,907 | ₩36,061 | ₩35,907 | ₩36,061 | +0.43% | 3.6천 |
|---|
| 2026.04.14 | ₩35,713 | ₩35,833 | ₩35,619 | ₩35,820 | +0.30% | 4천 |
|---|
| 2026.04.13 | ₩35,216 | ₩35,444 | ₩35,176 | ₩35,444 | +0.65% | 4.9천 |
|---|
| 2026.04.10 | ₩35,216 | ₩35,216 | ₩35,109 | ₩35,179 | -0.11% | 4.9천 |
|---|
| 2026.04.09 | ₩35,056 | ₩35,149 | ₩35,056 | ₩35,149 | +0.27% | 3.2천 |
|---|
| 2026.04.08 | ₩34,989 | ₩35,096 | ₩34,989 | ₩35,029 | +0.11% | 8천 |
|---|
| 2026.04.07 | ₩34,305 | ₩34,502 | ₩34,278 | ₩34,502 | +0.57% | 1만 |
|---|
| 2026.04.06 | ₩34,586 | ₩34,586 | ₩34,398 | ₩34,498 | -0.26% | 5.8천 |
|---|
| 2026.04.02 | ₩34,331 | ₩34,393 | ₩34,305 | ₩34,393 | +0.18% | 3.1만 |
|---|
| 2026.04.01 | ₩34,372 | ₩34,452 | ₩34,305 | ₩34,390 | +0.05% | 4.9천 |
|---|
| 2026.03.31 | ₩33,812 | ₩34,148 | ₩33,812 | ₩34,148 | +0.99% | 9.3천 |
|---|
| 2026.03.30 | ₩33,694 | ₩33,741 | ₩33,540 | ₩33,601 | -0.28% | 9.3천 |
|---|
| 2026.03.27 | ₩33,875 | ₩33,916 | ₩33,728 | ₩33,743 | -0.39% | 5.2천 |
|---|
| 2026.03.26 | ₩34,010 | ₩34,372 | ₩34,010 | ₩34,101 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩34,720 | ₩34,720 | ₩34,561 | ₩34,561 | -0.46% | 2.6천 |
|---|
| 2026.03.24 | ₩34,526 | ₩34,653 | ₩34,428 | ₩34,428 | -0.28% | 5천 |
|---|
| 2026.03.23 | ₩34,734 | ₩34,895 | ₩34,612 | ₩34,624 | -0.32% | 4.2천 |
|---|
| 2026.03.20 | ₩34,512 | ₩34,653 | ₩34,318 | ₩34,364 | -0.43% | 7.6천 |
|---|
| 2026.03.19 | ₩34,687 | ₩34,770 | ₩34,600 | ₩34,770 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩35,042 | ₩35,056 | ₩34,845 | ₩34,845 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,163 | ₩35,230 | ₩35,096 | ₩35,149 | -0.04% | 7.2천 |
|---|
| 2026.03.16 | ₩34,801 | ₩35,076 | ₩34,801 | ₩35,041 | +0.69% | 5.1천 |
|---|
| 2026.03.13 | ₩34,781 | ₩34,995 | ₩34,761 | ₩34,761 | -0.06% | 1만 |
|---|
| 2026.03.12 | ₩35,042 | ₩35,136 | ₩34,946 | ₩34,946 | -0.28% | 8천 |
|---|
| 2026.03.11 | ₩35,565 | ₩35,565 | ₩35,325 | ₩35,444 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩35,431 | ₩35,672 | ₩35,270 | ₩35,422 | -0.03% | 5.5천 |
|---|
| 2026.03.09 | ₩35,163 | ₩35,444 | ₩34,251 | ₩35,123 | -0.11% | 3.6만 |
|---|
| 2026.03.06 | ₩35,203 | ₩35,391 | ₩35,203 | ₩35,208 | +0.02% | 4.5천 |
|---|
| 2026.03.05 | ₩35,538 | ₩35,605 | ₩35,337 | ₩35,552 | +0.04% | 6.2천 |
|---|
| 2026.03.04 | ₩35,418 | ₩35,766 | ₩35,418 | ₩35,678 | +0.73% | 8.6천 |
|---|
| 2026.03.03 | ₩34,901 | ₩35,941 | ₩34,901 | ₩35,238 | +0.96% | 1만 |
|---|
| 2026.03.02 | ₩35,364 | ₩35,646 | ₩35,310 | ₩35,557 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩35,418 | ₩35,478 | ₩35,364 | ₩35,478 | +0.17% | 1.1만 |
|---|
| 2026.02.26 | ₩35,632 | ₩35,632 | ₩35,471 | ₩35,561 | -0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩35,753 | ₩35,870 | ₩35,753 | ₩35,852 | +0.28% | 7.3천 |
|---|
| 2026.02.24 | ₩35,491 | ₩35,538 | ₩35,466 | ₩35,498 | +0.02% | 6.7천 |
|---|
| 2026.02.23 | ₩35,337 | ₩35,632 | ₩31,958 | ₩35,202 | -0.38% | 7.5천 |
|---|
| 2026.02.20 | ₩35,391 | ₩35,512 | ₩35,364 | ₩35,512 | +0.34% | 7.1천 |
|---|
| 2026.02.19 | ₩35,377 | ₩35,377 | ₩35,178 | ₩35,290 | -0.25% | 7.1천 |
|---|
| 2026.02.18 | ₩35,592 | ₩35,605 | ₩35,364 | ₩35,416 | -0.49% | 6.7천 |
|---|
| 2026.02.17 | ₩35,216 | ₩35,297 | ₩35,082 | ₩35,199 | -0.05% | 9.7천 |
|---|
| 2026.02.13 | ₩35,190 | ₩35,391 | ₩35,176 | ₩35,239 | +0.14% | 7.9천 |
|---|
| 2026.02.12 | ₩35,746 | ₩35,746 | ₩35,198 | ₩35,226 | -1.46% | 9.1천 |
|---|
| 2026.02.11 | ₩35,780 | ₩35,833 | ₩35,699 | ₩35,807 | +0.07% | 4.3천 |
|---|
| 2026.02.10 | ₩35,867 | ₩35,894 | ₩35,695 | ₩35,695 | -0.48% | 3.4천 |
|---|
| 2026.02.09 | ₩35,592 | ₩35,914 | ₩35,592 | ₩35,835 | +0.68% | 1.9천 |
|---|
| 2026.02.06 | ₩34,828 | ₩35,619 | ₩34,828 | ₩35,619 | +2.27% | 3.1천 |
|---|
| 2026.02.05 | ₩35,196 | ₩35,324 | ₩34,995 | ₩35,060 | -0.39% | 7.3천 |
|---|
| 2026.02.04 | ₩35,646 | ₩35,646 | ₩35,284 | ₩35,462 | -0.52% | 5.1천 |
|---|
| 2026.02.03 | ₩36,330 | ₩36,330 | ₩35,833 | ₩35,955 | -1.03% | 5.2천 |
|---|
| 2026.02.02 | ₩36,558 | ₩36,598 | ₩36,464 | ₩36,478 | -0.22% | 8.8천 |
|---|
| 2026.01.30 | ₩36,491 | ₩36,584 | ₩36,222 | ₩36,241 | -0.68% | 9천 |
|---|
| 2026.01.29 | ₩36,303 | ₩36,658 | ₩36,103 | ₩36,658 | +0.98% | 4.9천 |
|---|
| 2026.01.28 | ₩36,739 | ₩36,749 | ₩36,692 | ₩36,749 | +0.03% | 4.4천 |
|---|
| 2026.01.27 | ₩36,558 | ₩36,665 | ₩36,558 | ₩36,639 | +0.22% | 4.2천 |
|---|
| 2026.01.26 | ₩36,397 | ₩36,477 | ₩36,356 | ₩36,391 | -0.01% | 7.4천 |
|---|
| 2026.01.23 | ₩36,323 | ₩36,370 | ₩36,213 | ₩36,260 | -0.17% | 3.6천 |
|---|
| 2026.01.22 | ₩36,155 | ₩36,201 | ₩36,128 | ₩36,157 | +0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩35,947 | ₩36,088 | ₩35,538 | ₩35,942 | -0.01% | 1.1만 |
|---|
| 2026.01.20 | ₩35,793 | ₩35,820 | ₩35,512 | ₩35,525 | -0.75% | 7.9천 |
|---|
| 2026.01.16 | ₩36,150 | ₩36,189 | ₩36,103 | ₩36,171 | +0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩36,323 | ₩36,397 | ₩36,151 | ₩36,151 | -0.47% | 5.2천 |
|---|
| 2026.01.14 | ₩36,115 | ₩36,115 | ₩35,820 | ₩36,036 | -0.22% | 4.6천 |
|---|
| 2026.01.13 | ₩36,309 | ₩36,437 | ₩36,263 | ₩36,374 | +0.18% | 6.9천 |
|---|
| 2026.01.12 | ₩36,316 | ₩36,450 | ₩36,316 | ₩36,422 | +0.29% | 6.3천 |
|---|
| 2026.01.09 | ₩36,276 | ₩36,397 | ₩36,276 | ₩36,389 | +0.31% | 5.2천 |
|---|
| 2026.01.08 | ₩35,994 | ₩36,081 | ₩35,982 | ₩36,081 | +0.24% | 5.2천 |
|---|
| 2026.01.07 | ₩36,229 | ₩36,276 | ₩36,178 | ₩36,178 | -0.14% | 1.8만 |
|---|
| 2026.01.06 | ₩36,021 | ₩36,155 | ₩36,016 | ₩36,155 | +0.37% | 5.3천 |
|---|
| 2026.01.05 | ₩35,847 | ₩35,887 | ₩35,714 | ₩35,764 | -0.23% | 2.4천 |
|---|
| 2026.01.02 | ₩35,444 | ₩35,766 | ₩35,444 | ₩35,655 | +0.59% | 2.7천 |
|---|
| 2025.12.31 | ₩35,849 | ₩35,914 | ₩35,750 | ₩35,750 | -0.28% | 6.6천 |
|---|
| 2025.12.30 | ₩36,075 | ₩36,169 | ₩36,021 | ₩36,036 | -0.11% | 4.2천 |
|---|
| 2025.12.29 | ₩36,048 | ₩36,100 | ₩36,021 | ₩36,100 | +0.15% | 3.4천 |
|---|
| 2025.12.26 | ₩36,216 | ₩36,316 | ₩36,142 | ₩36,253 | +0.10% | 1.7만 |
|---|
| 2025.12.24 | ₩36,202 | ₩36,268 | ₩36,182 | ₩36,268 | +0.18% | 2.9천 |
|---|
| 2025.12.23 | ₩36,705 | ₩36,786 | ₩36,638 | ₩36,769 | +0.18% | 3.2천 |
|---|
| 2025.12.22 | ₩36,646 | ₩36,812 | ₩36,598 | ₩36,672 | +0.07% | 7.9천 |
|---|
| 2025.12.19 | ₩35,257 | ₩36,618 | ₩35,257 | ₩36,609 | +3.83% | 1.8만 |
|---|
| 2025.12.18 | ₩36,397 | ₩36,397 | ₩36,209 | ₩36,232 | -0.45% | 8.8천 |
|---|
| 2025.12.17 | ₩36,021 | ₩36,021 | ₩35,773 | ₩35,773 | -0.69% | 5.1천 |
|---|
| 2025.12.16 | ₩36,182 | ₩36,411 | ₩36,088 | ₩36,411 | +0.63% | 7.1천 |
|---|
| 2025.12.15 | ₩36,356 | ₩36,415 | ₩36,323 | ₩36,323 | -0.09% | 1.7천 |
|---|
| 2025.12.12 | ₩36,556 | ₩36,641 | ₩36,423 | ₩36,472 | -0.23% | 6.3천 |
|---|
| 2025.12.11 | ₩36,826 | ₩37,098 | ₩36,824 | ₩37,098 | +0.74% | 3.2천 |
|---|
| 2025.12.10 | ₩36,973 | ₩37,244 | ₩36,476 | ₩37,244 | +0.73% | 3.6천 |
|---|
| 2025.12.09 | ₩36,946 | ₩37,081 | ₩36,946 | ₩37,046 | +0.27% | 5.1만 |
|---|
| 2025.12.08 | ₩37,121 | ₩37,121 | ₩36,893 | ₩36,957 | -0.44% | 3.7천 |
|---|
| 2025.12.05 | ₩37,000 | ₩37,047 | ₩36,960 | ₩37,047 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩36,853 | ₩36,894 | ₩36,504 | ₩36,891 | +0.11% | 6천 |
|---|
| 2025.12.03 | ₩36,834 | ₩36,920 | ₩36,786 | ₩36,913 | +0.21% | 3.3천 |
|---|
| 2025.12.02 | ₩36,893 | ₩36,893 | ₩36,598 | ₩36,838 | -0.15% | 2.9천 |
|---|
| 2025.12.01 | ₩36,532 | ₩36,579 | ₩36,524 | ₩36,574 | +0.11% | 3.5천 |
|---|
| 2025.11.28 | ₩36,574 | ₩36,694 | ₩36,567 | ₩36,694 | +0.33% | 3.2천 |
|---|
| 2025.11.26 | ₩36,432 | ₩36,531 | ₩36,385 | ₩36,478 | +0.13% | 3.6천 |
|---|
| 2025.11.25 | ₩35,921 | ₩36,264 | ₩35,900 | ₩36,264 | +0.96% | 3.1천 |
|---|
| 2025.11.24 | ₩36,002 | ₩36,098 | ₩36,002 | ₩36,098 | +0.26% | 3.2천 |
|---|
| 2025.11.21 | ₩35,203 | ₩35,647 | ₩35,203 | ₩35,400 | +0.56% | 4.1천 |
|---|
| 2025.11.20 | ₩36,517 | ₩36,517 | ₩35,226 | ₩35,226 | -3.54% | 8.4천 |
|---|
| 2025.11.19 | ₩36,035 | ₩36,035 | ₩35,646 | ₩35,938 | -0.27% | 5.2천 |
|---|
| 2025.11.18 | ₩35,646 | ₩35,951 | ₩35,575 | ₩35,812 | +0.47% | 4.8천 |
|---|
| 2025.11.17 | ₩36,269 | ₩36,491 | ₩36,035 | ₩36,126 | -0.40% | 4천 |
|---|
| 2025.11.14 | ₩35,699 | ₩36,571 | ₩35,699 | ₩36,378 | +1.90% | 4.3천 |
|---|
| 2025.11.13 | ₩36,718 | ₩36,718 | ₩36,330 | ₩36,382 | -0.92% | 7천 |
|---|
| 2025.11.12 | ₩36,879 | ₩37,024 | ₩36,879 | ₩37,024 | +0.39% | 2.2천 |
|---|
| 2025.11.11 | ₩36,913 | ₩37,075 | ₩36,898 | ₩37,040 | +0.35% | 2.7천 |
|---|
| 2025.11.10 | ₩36,881 | ₩37,128 | ₩36,826 | ₩37,128 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩36,028 | ₩36,453 | ₩36,028 | ₩36,453 | +1.18% | 4천 |
|---|
| 2025.11.06 | ₩36,692 | ₩36,745 | ₩36,517 | ₩36,554 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩36,960 | ₩37,290 | ₩36,960 | ₩37,187 | +0.61% | 6.2천 |
|---|
| 2025.11.04 | ₩37,235 | ₩37,295 | ₩36,981 | ₩36,981 | -0.68% | 3천 |
|---|
| 2025.11.03 | ₩37,633 | ₩37,704 | ₩37,577 | ₩37,664 | +0.08% | 6.6천 |
|---|
| 2025.10.31 | ₩37,577 | ₩37,673 | ₩37,429 | ₩37,542 | -0.09% | 5.8천 |
|---|
| 2025.10.30 | ₩37,858 | ₩37,858 | ₩37,341 | ₩37,341 | -1.37% | 4.3천 |
|---|
| 2025.10.29 | ₩37,483 | ₩37,604 | ₩37,469 | ₩37,585 | +0.27% | 7.2천 |
|---|
| 2025.10.28 | ₩37,309 | ₩37,471 | ₩37,309 | ₩37,448 | +0.37% | 9.7천 |
|---|
| 2025.10.27 | ₩37,229 | ₩37,309 | ₩37,134 | ₩37,268 | +0.10% | 5.4천 |
|---|
| 2025.10.24 | ₩36,800 | ₩36,866 | ₩36,705 | ₩36,819 | +0.05% | 6.2천 |
|---|
| 2025.10.23 | ₩36,330 | ₩36,554 | ₩36,330 | ₩36,554 | +0.62% | 4.4천 |
|---|
| 2025.10.22 | ₩36,330 | ₩36,397 | ₩36,068 | ₩36,185 | -0.40% | 2천 |
|---|
| 2025.10.21 | ₩36,437 | ₩36,611 | ₩36,437 | ₩36,560 | +0.34% | 4.1천 |
|---|
| 2025.10.20 | ₩35,820 | ₩36,583 | ₩35,820 | ₩36,558 | +2.06% | 3.6천 |
|---|
| 2025.10.17 | ₩35,934 | ₩36,202 | ₩35,930 | ₩36,202 | +0.75% | 2.8천 |
|---|
| 2025.10.16 | ₩36,263 | ₩36,330 | ₩35,740 | ₩35,974 | -0.80% | 3.9천 |
|---|
| 2025.10.15 | ₩36,242 | ₩36,242 | ₩35,766 | ₩36,005 | -0.65% | 2.4천 |
|---|
| 2025.10.14 | ₩35,659 | ₩35,954 | ₩35,659 | ₩35,784 | +0.35% | 4.8천 |
|---|
| 2025.10.13 | ₩35,807 | ₩36,035 | ₩35,807 | ₩36,035 | +0.64% | 7.5천 |
|---|
| 2025.10.10 | ₩36,316 | ₩36,316 | ₩35,381 | ₩35,381 | -2.57% | 1.9천 |
|---|