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 | ₩40,700 | ₩40,836 | ₩40,675 | ₩40,807 | +0.26% | 2.3만 |
| 2026.10.08 | ₩40,917 | ₩41,078 | ₩40,541 | ₩40,639 | -0.68% | 1.6만 |
| 2026.10.07 | ₩41,091 | ₩41,118 | ₩40,863 | ₩41,098 | +0.02% | 1.4만 |
| 2026.10.06 | ₩41,172 | ₩41,239 | ₩41,118 | ₩41,136 | -0.09% | 8.5천 |
| 2026.10.05 | ₩40,783 | ₩40,984 | ₩40,783 | ₩40,973 | +0.47% | 4.7만 |
| 2026.10.02 | ₩40,836 | ₩40,877 | ₩40,635 | ₩40,704 | -0.33% | 8.8천 |
| 2026.10.01 | ₩40,380 | ₩40,474 | ₩40,166 | ₩40,380 | 0.00% | 1.4만 |
| 2026.09.30 | ₩40,193 | ₩40,528 | ₩40,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,349 |
| +0.39% |
| 1.4만 |
| 2026.09.29 | ₩40,166 | ₩40,273 | ₩40,045 | ₩40,189 | +0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩40,407 | ₩40,407 | ₩39,884 | ₩40,045 | -0.90% | 1.5만 |
|---|
| 2026.09.25 | ₩40,018 | ₩40,528 | ₩40,018 | ₩40,441 | +1.06% | 1.8만 |
|---|
| 2026.09.24 | ₩40,210 | ₩40,340 | ₩40,166 | ₩40,333 | +0.31% | 4만 |
|---|
| 2026.09.23 | ₩40,258 | ₩40,461 | ₩40,258 | ₩40,315 | +0.14% | 1.5만 |
|---|
| 2026.09.22 | ₩40,421 | ₩40,488 | ₩40,380 | ₩40,455 | +0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩39,602 | ₩40,340 | ₩39,602 | ₩40,297 | +1.75% | 2.5만 |
|---|
| 2026.09.18 | ₩38,958 | ₩39,566 | ₩38,958 | ₩39,566 | +1.56% | 6.9천 |
|---|
| 2026.09.17 | ₩39,392 | ₩39,443 | ₩39,347 | ₩39,397 | +0.01% | 1.1만 |
|---|
| 2026.09.16 | ₩39,052 | ₩39,160 | ₩38,730 | ₩38,844 | -0.53% | 2.2만 |
|---|
| 2026.09.15 | ₩39,039 | ₩39,039 | ₩38,851 | ₩38,874 | -0.42% | 9.3천 |
|---|
| 2026.09.14 | ₩39,267 | ₩39,267 | ₩38,958 | ₩39,088 | -0.45% | 2.3만 |
|---|
| 2026.09.11 | ₩39,347 | ₩39,455 | ₩39,307 | ₩39,338 | -0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩38,999 | ₩39,200 | ₩38,945 | ₩39,095 | +0.25% | 9.9천 |
|---|
| 2026.09.09 | ₩39,495 | ₩39,495 | ₩39,376 | ₩39,421 | -0.19% | 6.9천 |
|---|
| 2026.09.08 | ₩39,428 | ₩39,616 | ₩39,381 | ₩39,467 | +0.10% | 9.8천 |
|---|
| 2026.09.04 | ₩39,616 | ₩39,616 | ₩39,428 | ₩39,526 | -0.23% | 3.6천 |
|---|
| 2026.09.03 | ₩39,208 | ₩39,555 | ₩39,173 | ₩39,440 | +0.59% | 1.5만 |
|---|
| 2026.09.02 | ₩38,958 | ₩39,083 | ₩38,940 | ₩39,066 | +0.28% | 9.2천 |
|---|
| 2026.09.01 | ₩39,039 | ₩39,186 | ₩38,931 | ₩38,988 | -0.13% | 2.5만 |
|---|
| 2026.08.31 | ₩39,374 | ₩39,398 | ₩39,189 | ₩39,398 | +0.06% | 1.8만 |
|---|
| 2026.08.28 | ₩39,557 | ₩39,683 | ₩39,321 | ₩39,404 | -0.39% | 1.1만 |
|---|
| 2026.08.27 | ₩38,985 | ₩39,612 | ₩38,985 | ₩39,612 | +1.61% | 1.4만 |
|---|
| 2026.08.26 | ₩39,119 | ₩40,072 | ₩38,838 | ₩39,156 | +0.09% | 26.5만 |
|---|
| 2026.08.25 | ₩39,092 | ₩39,173 | ₩39,037 | ₩39,152 | +0.15% | 6.5천 |
|---|
| 2026.08.24 | ₩39,213 | ₩39,213 | ₩38,797 | ₩39,005 | -0.53% | 2.6만 |
|---|
| 2026.08.21 | ₩38,945 | ₩39,401 | ₩38,945 | ₩39,284 | +0.87% | 1.5만 |
|---|
| 2026.08.20 | ₩39,274 | ₩39,307 | ₩39,052 | ₩39,197 | -0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩39,347 | ₩39,575 | ₩39,307 | ₩39,455 | +0.27% | 2.4만 |
|---|
| 2026.08.18 | ₩39,777 | ₩39,777 | ₩39,468 | ₩39,514 | -0.66% | 1.1만 |
|---|
| 2026.08.17 | ₩39,911 | ₩40,344 | ₩39,911 | ₩40,100 | +0.47% | 1.7만 |
|---|
| 2026.08.14 | ₩40,327 | ₩40,327 | ₩40,021 | ₩40,125 | -0.50% | 3.4만 |
|---|
| 2026.08.13 | ₩40,072 | ₩40,260 | ₩40,072 | ₩40,183 | +0.28% | 1만 |
|---|
| 2026.08.12 | ₩39,777 | ₩39,938 | ₩39,766 | ₩39,774 | -0.01% | 1.1만 |
|---|
| 2026.08.11 | ₩39,696 | ₩39,799 | ₩39,475 | ₩39,554 | -0.36% | 3.2만 |
|---|
| 2026.08.10 | ₩39,710 | ₩39,777 | ₩39,643 | ₩39,667 | -0.11% | 9천 |
|---|
| 2026.08.07 | ₩39,562 | ₩39,771 | ₩39,522 | ₩39,771 | +0.53% | 1.2만 |
|---|
| 2026.08.06 | ₩39,455 | ₩39,614 | ₩39,388 | ₩39,443 | -0.03% | 8.8천 |
|---|
| 2026.08.05 | ₩39,710 | ₩39,871 | ₩39,414 | ₩39,414 | -0.74% | 2.2만 |
|---|
| 2026.08.04 | ₩39,549 | ₩39,817 | ₩39,495 | ₩39,710 | +0.41% | 1.2만 |
|---|
| 2026.08.03 | ₩38,744 | ₩39,066 | ₩38,710 | ₩38,995 | +0.65% | 29.1만 |
|---|
| 2026.07.31 | ₩38,542 | ₩38,703 | ₩38,462 | ₩38,634 | +0.24% | 160.4만 |
|---|
| 2026.07.30 | ₩38,314 | ₩38,482 | ₩38,314 | ₩38,482 | +0.44% | 1만 |
|---|
| 2026.07.29 | ₩37,899 | ₩38,247 | ₩37,660 | ₩37,660 | -0.63% | 4천 |
|---|
| 2026.07.28 | ₩38,288 | ₩38,288 | ₩38,171 | ₩38,171 | -0.30% | 4.6천 |
|---|
| 2026.07.27 | ₩38,542 | ₩38,542 | ₩38,274 | ₩38,404 | -0.36% | 2.9천 |
|---|
| 2026.07.24 | ₩38,690 | ₩38,771 | ₩38,491 | ₩38,491 | -0.51% | 1.6만 |
|---|
| 2026.07.23 | ₩39,052 | ₩39,058 | ₩38,677 | ₩38,824 | -0.58% | 5.3천 |
|---|
| 2026.07.22 | ₩39,388 | ₩39,601 | ₩39,388 | ₩39,431 | +0.11% | 5.7천 |
|---|
| 2026.07.21 | ₩39,542 | ₩39,569 | ₩39,495 | ₩39,565 | +0.06% | 2.8천 |
|---|
| 2026.07.20 | ₩39,039 | ₩39,240 | ₩39,003 | ₩39,003 | -0.09% | 1.7만 |
|---|
| 2026.07.17 | ₩38,905 | ₩39,186 | ₩38,905 | ₩39,050 | +0.37% | 4.2천 |
|---|
| 2026.07.16 | ₩39,582 | ₩39,582 | ₩39,376 | ₩39,421 | -0.41% | 2.4천 |
|---|
| 2026.07.15 | ₩40,018 | ₩40,018 | ₩39,763 | ₩39,942 | -0.19% | 4.2천 |
|---|
| 2026.07.14 | ₩39,877 | ₩40,166 | ₩39,877 | ₩40,064 | +0.47% | 7천 |
|---|
| 2026.07.13 | ₩40,246 | ₩40,246 | ₩39,710 | ₩39,727 | -1.29% | 1.3만 |
|---|
| 2026.07.10 | ₩40,260 | ₩40,367 | ₩40,206 | ₩40,296 | +0.09% | 4.7천 |
|---|
| 2026.07.09 | ₩39,884 | ₩40,273 | ₩39,884 | ₩40,230 | +0.87% | 1.6만 |
|---|
| 2026.07.08 | ₩39,549 | ₩39,691 | ₩39,287 | ₩39,691 | +0.36% | 6.3천 |
|---|
| 2026.07.07 | ₩39,575 | ₩39,817 | ₩39,508 | ₩39,590 | +0.04% | 7.2천 |
|---|
| 2026.07.06 | ₩39,803 | ₩40,313 | ₩39,803 | ₩40,152 | +0.88% | 2.9만 |
|---|
| 2026.07.02 | ₩39,817 | ₩39,817 | ₩39,535 | ₩39,778 | -0.10% | 5.1천 |
|---|
| 2026.07.01 | ₩40,596 | ₩40,689 | ₩40,370 | ₩40,370 | -0.56% | 6.7천 |
|---|
| 2026.06.30 | ₩39,911 | ₩40,878 | ₩39,911 | ₩40,878 | +2.42% | 5.2천 |
|---|
| 2026.06.29 | ₩39,549 | ₩40,354 | ₩39,549 | ₩40,313 | +1.93% | 1.8만 |
|---|
| 2026.06.26 | ₩39,777 | ₩39,897 | ₩39,616 | ₩39,630 | -0.37% | 9.2천 |
|---|
| 2026.06.25 | ₩39,535 | ₩40,032 | ₩39,535 | ₩39,896 | +0.91% | 5.6천 |
|---|
| 2026.06.24 | ₩39,535 | ₩39,991 | ₩39,535 | ₩39,656 | +0.31% | 7.4천 |
|---|
| 2026.06.23 | ₩40,072 | ₩40,139 | ₩39,817 | ₩39,903 | -0.42% | 1.2만 |
|---|
| 2026.06.22 | ₩41,373 | ₩41,373 | ₩40,823 | ₩40,975 | -0.96% | 8.9천 |
|---|
| 2026.06.18 | ₩40,910 | ₩41,118 | ₩40,910 | ₩41,075 | +0.40% | 2.7천 |
|---|
| 2026.06.17 | ₩40,608 | ₩40,729 | ₩40,176 | ₩40,176 | -1.06% | 9.8천 |
|---|
| 2026.06.16 | ₩41,185 | ₩41,185 | ₩40,543 | ₩40,543 | -1.56% | 6.7천 |
|---|
| 2026.06.15 | ₩41,044 | ₩41,185 | ₩41,027 | ₩41,063 | +0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩39,803 | ₩40,221 | ₩39,803 | ₩40,146 | +0.86% | 5.4천 |
|---|
| 2026.06.11 | ₩39,180 | ₩40,018 | ₩39,052 | ₩39,938 | +1.93% | 1.3만 |
|---|
| 2026.06.10 | ₩39,388 | ₩39,456 | ₩38,917 | ₩38,917 | -1.20% | 4.8천 |
|---|
| 2026.06.09 | ₩39,173 | ₩39,433 | ₩38,596 | ₩39,433 | +0.66% | 7.6천 |
|---|
| 2026.06.08 | ₩39,710 | ₩40,215 | ₩39,347 | ₩39,850 | +0.35% | 1.4만 |
|---|
| 2026.06.05 | ₩40,052 | ₩40,052 | ₩39,377 | ₩39,377 | -1.68% | 6.4천 |
|---|
| 2026.06.04 | ₩40,863 | ₩41,111 | ₩40,407 | ₩40,992 | +0.32% | 3.5천 |
|---|
| 2026.06.03 | ₩41,179 | ₩41,179 | ₩41,018 | ₩41,157 | -0.05% | 4.9천 |
|---|
| 2026.06.02 | ₩41,185 | ₩41,209 | ₩41,065 | ₩41,209 | +0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩40,877 | ₩41,185 | ₩40,877 | ₩41,015 | +0.34% | 1만 |
|---|
| 2026.05.29 | ₩40,743 | ₩40,850 | ₩40,635 | ₩40,812 | +0.17% | 54.5만 |
|---|
| 2026.05.28 | ₩40,488 | ₩40,729 | ₩40,488 | ₩40,684 | +0.48% | 4.8천 |
|---|
| 2026.05.27 | ₩40,394 | ₩40,409 | ₩40,179 | ₩40,409 | +0.04% | 4.5천 |
|---|
| 2026.05.26 | ₩39,830 | ₩40,407 | ₩39,830 | ₩40,394 | +1.41% | 1.6만 |
|---|
| 2026.05.22 | ₩39,884 | ₩39,942 | ₩39,806 | ₩39,806 | -0.20% | 2.4천 |
|---|
| 2026.05.21 | ₩39,401 | ₩39,736 | ₩39,267 | ₩39,629 | +0.58% | 4.6천 |
|---|
| 2026.05.20 | ₩39,227 | ₩39,553 | ₩39,227 | ₩39,553 | +0.83% | 8.3만 |
|---|
| 2026.05.19 | ₩39,079 | ₩39,129 | ₩38,941 | ₩38,941 | -0.35% | 2.4천 |
|---|
| 2026.05.18 | ₩39,347 | ₩39,428 | ₩38,918 | ₩39,165 | -0.46% | 2.9천 |
|---|
| 2026.05.15 | ₩39,012 | ₩39,575 | ₩39,012 | ₩39,358 | +0.89% | 4.6천 |
|---|
| 2026.05.14 | ₩39,790 | ₩39,964 | ₩39,790 | ₩39,904 | +0.29% | 3.2천 |
|---|
| 2026.05.13 | ₩39,092 | ₩39,777 | ₩39,092 | ₩39,718 | +1.60% | 9.1천 |
|---|
| 2026.05.12 | ₩39,361 | ₩39,388 | ₩39,066 | ₩39,388 | +0.07% | 4.9천 |
|---|
| 2026.05.11 | ₩39,562 | ₩39,763 | ₩39,562 | ₩39,664 | +0.26% | 1.7만 |
|---|
| 2026.05.08 | ₩39,307 | ₩39,549 | ₩39,307 | ₩39,549 | +0.61% | 4.8천 |
|---|
| 2026.05.07 | ₩38,972 | ₩38,972 | ₩38,757 | ₩38,800 | -0.44% | 5.6천 |
|---|
| 2026.05.06 | ₩38,381 | ₩38,807 | ₩38,341 | ₩38,807 | +1.11% | 1.8만 |
|---|
| 2026.05.05 | ₩38,234 | ₩38,408 | ₩38,234 | ₩38,341 | +0.28% | 4.3천 |
|---|
| 2026.05.04 | ₩37,603 | ₩37,966 | ₩37,603 | ₩37,899 | +0.78% | 3.9천 |
|---|
| 2026.05.01 | ₩37,362 | ₩38,073 | ₩37,362 | ₩37,967 | +1.62% | 5.7천 |
|---|
| 2026.04.30 | ₩37,369 | ₩37,658 | ₩37,355 | ₩37,658 | +0.78% | 2.3천 |
|---|
| 2026.04.29 | ₩37,241 | ₩37,242 | ₩37,080 | ₩37,242 | +0.00% | 5.2천 |
|---|
| 2026.04.28 | ₩37,033 | ₩37,107 | ₩36,986 | ₩37,092 | +0.16% | 4.1천 |
|---|
| 2026.04.27 | ₩37,302 | ₩37,456 | ₩37,255 | ₩37,375 | +0.20% | 7.1천 |
|---|
| 2026.04.24 | ₩36,772 | ₩37,375 | ₩36,772 | ₩37,340 | +1.55% | 2.1만 |
|---|
| 2026.04.23 | ₩36,812 | ₩36,812 | ₩36,436 | ₩36,729 | -0.23% | 2.8천 |
|---|
| 2026.04.22 | ₩36,463 | ₩36,845 | ₩36,463 | ₩36,845 | +1.05% | 1.6천 |
|---|
| 2026.04.21 | ₩36,544 | ₩36,544 | ₩36,248 | ₩36,340 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩36,530 | ₩36,544 | ₩36,383 | ₩36,436 | -0.26% | 4만 |
|---|
| 2026.04.17 | ₩36,564 | ₩36,611 | ₩36,423 | ₩36,529 | -0.10% | 3.8천 |
|---|
| 2026.04.16 | ₩36,074 | ₩36,208 | ₩36,074 | ₩36,155 | +0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩35,920 | ₩36,074 | ₩35,920 | ₩36,074 | +0.43% | 3.6천 |
|---|
| 2026.04.14 | ₩35,725 | ₩35,846 | ₩35,631 | ₩35,833 | +0.30% | 4천 |
|---|
| 2026.04.13 | ₩35,229 | ₩35,457 | ₩35,189 | ₩35,457 | +0.65% | 4.9천 |
|---|
| 2026.04.10 | ₩35,229 | ₩35,229 | ₩35,122 | ₩35,191 | -0.11% | 4.9천 |
|---|
| 2026.04.09 | ₩35,068 | ₩35,162 | ₩35,068 | ₩35,162 | +0.27% | 3.2천 |
|---|
| 2026.04.08 | ₩35,001 | ₩35,108 | ₩35,001 | ₩35,041 | +0.11% | 8천 |
|---|
| 2026.04.07 | ₩34,317 | ₩34,514 | ₩34,290 | ₩34,514 | +0.57% | 1만 |
|---|
| 2026.04.06 | ₩34,598 | ₩34,598 | ₩34,411 | ₩34,510 | -0.26% | 5.8천 |
|---|
| 2026.04.02 | ₩34,343 | ₩34,405 | ₩34,317 | ₩34,405 | +0.18% | 3.1만 |
|---|
| 2026.04.01 | ₩34,384 | ₩34,464 | ₩34,317 | ₩34,402 | +0.05% | 4.9천 |
|---|
| 2026.03.31 | ₩33,824 | ₩34,160 | ₩33,824 | ₩34,160 | +0.99% | 9.3천 |
|---|
| 2026.03.30 | ₩33,706 | ₩33,753 | ₩33,552 | ₩33,612 | -0.28% | 9.3천 |
|---|
| 2026.03.27 | ₩33,887 | ₩33,928 | ₩33,740 | ₩33,754 | -0.39% | 5.2천 |
|---|
| 2026.03.26 | ₩34,021 | ₩34,384 | ₩34,021 | ₩34,113 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩34,732 | ₩34,732 | ₩34,573 | ₩34,573 | -0.46% | 2.6천 |
|---|
| 2026.03.24 | ₩34,538 | ₩34,665 | ₩34,440 | ₩34,440 | -0.28% | 5천 |
|---|
| 2026.03.23 | ₩34,746 | ₩34,907 | ₩34,624 | ₩34,636 | -0.32% | 4.2천 |
|---|
| 2026.03.20 | ₩34,525 | ₩34,665 | ₩34,330 | ₩34,376 | -0.43% | 7.6천 |
|---|
| 2026.03.19 | ₩34,699 | ₩34,782 | ₩34,612 | ₩34,782 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩35,054 | ₩35,068 | ₩34,857 | ₩34,857 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,175 | ₩35,242 | ₩35,108 | ₩35,162 | -0.04% | 7.2천 |
|---|
| 2026.03.16 | ₩34,813 | ₩35,088 | ₩34,813 | ₩35,053 | +0.69% | 5.1천 |
|---|
| 2026.03.13 | ₩34,793 | ₩35,007 | ₩34,773 | ₩34,773 | -0.06% | 1만 |
|---|
| 2026.03.12 | ₩35,054 | ₩35,148 | ₩34,958 | ₩34,958 | -0.28% | 8천 |
|---|
| 2026.03.11 | ₩35,578 | ₩35,578 | ₩35,338 | ₩35,457 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩35,443 | ₩35,685 | ₩35,283 | ₩35,434 | -0.03% | 5.5천 |
|---|
| 2026.03.09 | ₩35,175 | ₩35,457 | ₩34,263 | ₩35,135 | -0.11% | 3.6만 |
|---|
| 2026.03.06 | ₩35,215 | ₩35,403 | ₩35,215 | ₩35,221 | +0.02% | 4.5천 |
|---|
| 2026.03.05 | ₩35,551 | ₩35,618 | ₩35,350 | ₩35,564 | +0.04% | 6.2천 |
|---|
| 2026.03.04 | ₩35,430 | ₩35,779 | ₩35,430 | ₩35,690 | +0.73% | 8.6천 |
|---|
| 2026.03.03 | ₩34,914 | ₩35,953 | ₩34,914 | ₩35,250 | +0.96% | 1만 |
|---|
| 2026.03.02 | ₩35,376 | ₩35,658 | ₩35,323 | ₩35,570 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩35,430 | ₩35,490 | ₩35,376 | ₩35,490 | +0.17% | 1.1만 |
|---|
| 2026.02.26 | ₩35,645 | ₩35,645 | ₩35,484 | ₩35,574 | -0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩35,765 | ₩35,882 | ₩35,765 | ₩35,865 | +0.28% | 7.3천 |
|---|
| 2026.02.24 | ₩35,504 | ₩35,551 | ₩35,478 | ₩35,511 | +0.02% | 6.7천 |
|---|
| 2026.02.23 | ₩35,350 | ₩35,645 | ₩31,969 | ₩35,214 | -0.38% | 7.5천 |
|---|
| 2026.02.20 | ₩35,403 | ₩35,524 | ₩35,376 | ₩35,524 | +0.34% | 7.1천 |
|---|
| 2026.02.19 | ₩35,390 | ₩35,390 | ₩35,190 | ₩35,303 | -0.25% | 7.1천 |
|---|
| 2026.02.18 | ₩35,604 | ₩35,618 | ₩35,376 | ₩35,429 | -0.49% | 6.7천 |
|---|
| 2026.02.17 | ₩35,229 | ₩35,309 | ₩35,095 | ₩35,211 | -0.05% | 9.7천 |
|---|
| 2026.02.13 | ₩35,202 | ₩35,403 | ₩35,189 | ₩35,252 | +0.14% | 7.9천 |
|---|
| 2026.02.12 | ₩35,759 | ₩35,759 | ₩35,210 | ₩35,238 | -1.46% | 9.1천 |
|---|
| 2026.02.11 | ₩35,792 | ₩35,846 | ₩35,712 | ₩35,819 | +0.07% | 4.3천 |
|---|
| 2026.02.10 | ₩35,879 | ₩35,906 | ₩35,708 | ₩35,708 | -0.48% | 3.4천 |
|---|
| 2026.02.09 | ₩35,604 | ₩35,926 | ₩35,604 | ₩35,847 | +0.68% | 1.9천 |
|---|
| 2026.02.06 | ₩34,840 | ₩35,631 | ₩34,840 | ₩35,631 | +2.27% | 3.1천 |
|---|
| 2026.02.05 | ₩35,209 | ₩35,336 | ₩35,007 | ₩35,072 | -0.39% | 7.3천 |
|---|
| 2026.02.04 | ₩35,658 | ₩35,658 | ₩35,296 | ₩35,474 | -0.52% | 5.1천 |
|---|
| 2026.02.03 | ₩36,342 | ₩36,342 | ₩35,846 | ₩35,968 | -1.03% | 5.2천 |
|---|
| 2026.02.02 | ₩36,570 | ₩36,611 | ₩36,476 | ₩36,491 | -0.22% | 8.8천 |
|---|
| 2026.01.30 | ₩36,503 | ₩36,597 | ₩36,235 | ₩36,254 | -0.68% | 9천 |
|---|
| 2026.01.29 | ₩36,315 | ₩36,671 | ₩36,116 | ₩36,671 | +0.98% | 4.9천 |
|---|
| 2026.01.28 | ₩36,751 | ₩36,762 | ₩36,705 | ₩36,762 | +0.03% | 4.4천 |
|---|
| 2026.01.27 | ₩36,570 | ₩36,678 | ₩36,570 | ₩36,652 | +0.22% | 4.2천 |
|---|
| 2026.01.26 | ₩36,409 | ₩36,490 | ₩36,369 | ₩36,404 | -0.01% | 7.4천 |
|---|
| 2026.01.23 | ₩36,336 | ₩36,383 | ₩36,226 | ₩36,273 | -0.17% | 3.6천 |
|---|
| 2026.01.22 | ₩36,168 | ₩36,214 | ₩36,141 | ₩36,169 | +0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩35,960 | ₩36,101 | ₩35,551 | ₩35,955 | -0.01% | 1.1만 |
|---|
| 2026.01.20 | ₩35,806 | ₩35,833 | ₩35,524 | ₩35,537 | -0.75% | 7.9천 |
|---|
| 2026.01.16 | ₩36,163 | ₩36,201 | ₩36,116 | ₩36,184 | +0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩36,336 | ₩36,409 | ₩36,164 | ₩36,164 | -0.47% | 5.2천 |
|---|
| 2026.01.14 | ₩36,128 | ₩36,128 | ₩35,833 | ₩36,049 | -0.22% | 4.6천 |
|---|
| 2026.01.13 | ₩36,322 | ₩36,450 | ₩36,275 | ₩36,387 | +0.18% | 6.9천 |
|---|
| 2026.01.12 | ₩36,329 | ₩36,463 | ₩36,329 | ₩36,435 | +0.29% | 6.3천 |
|---|
| 2026.01.09 | ₩36,289 | ₩36,409 | ₩36,289 | ₩36,401 | +0.31% | 5.2천 |
|---|
| 2026.01.08 | ₩36,007 | ₩36,094 | ₩35,995 | ₩36,094 | +0.24% | 5.2천 |
|---|
| 2026.01.07 | ₩36,242 | ₩36,289 | ₩36,191 | ₩36,191 | -0.14% | 1.8만 |
|---|
| 2026.01.06 | ₩36,034 | ₩36,168 | ₩36,028 | ₩36,168 | +0.37% | 5.3천 |
|---|
| 2026.01.05 | ₩35,859 | ₩35,900 | ₩35,727 | ₩35,776 | -0.23% | 2.4천 |
|---|
| 2026.01.02 | ₩35,457 | ₩35,779 | ₩35,457 | ₩35,668 | +0.59% | 2.7천 |
|---|
| 2025.12.31 | ₩35,862 | ₩35,926 | ₩35,763 | ₩35,763 | -0.28% | 6.6천 |
|---|
| 2025.12.30 | ₩36,087 | ₩36,181 | ₩36,034 | ₩36,049 | -0.11% | 4.2천 |
|---|
| 2025.12.29 | ₩36,061 | ₩36,113 | ₩36,034 | ₩36,113 | +0.15% | 3.4천 |
|---|
| 2025.12.26 | ₩36,228 | ₩36,329 | ₩36,155 | ₩36,266 | +0.10% | 1.7만 |
|---|
| 2025.12.24 | ₩36,215 | ₩36,281 | ₩36,195 | ₩36,281 | +0.18% | 2.9천 |
|---|
| 2025.12.23 | ₩36,718 | ₩36,798 | ₩36,651 | ₩36,782 | +0.18% | 3.2천 |
|---|
| 2025.12.22 | ₩36,659 | ₩36,825 | ₩36,611 | ₩36,684 | +0.07% | 7.9천 |
|---|
| 2025.12.19 | ₩35,269 | ₩36,631 | ₩35,269 | ₩36,621 | +3.83% | 1.8만 |
|---|
| 2025.12.18 | ₩36,409 | ₩36,409 | ₩36,222 | ₩36,244 | -0.45% | 8.8천 |
|---|
| 2025.12.17 | ₩36,034 | ₩36,034 | ₩35,786 | ₩35,786 | -0.69% | 5.1천 |
|---|
| 2025.12.16 | ₩36,195 | ₩36,424 | ₩36,101 | ₩36,424 | +0.63% | 7.1천 |
|---|
| 2025.12.15 | ₩36,369 | ₩36,428 | ₩36,336 | ₩36,336 | -0.09% | 1.7천 |
|---|
| 2025.12.12 | ₩36,569 | ₩36,654 | ₩36,436 | ₩36,485 | -0.23% | 6.3천 |
|---|
| 2025.12.11 | ₩36,839 | ₩37,111 | ₩36,837 | ₩37,111 | +0.74% | 3.2천 |
|---|
| 2025.12.10 | ₩36,986 | ₩37,257 | ₩36,489 | ₩37,257 | +0.73% | 3.6천 |
|---|
| 2025.12.09 | ₩36,959 | ₩37,094 | ₩36,959 | ₩37,059 | +0.27% | 5.1만 |
|---|
| 2025.12.08 | ₩37,134 | ₩37,134 | ₩36,906 | ₩36,970 | -0.44% | 3.7천 |
|---|
| 2025.12.05 | ₩37,013 | ₩37,060 | ₩36,973 | ₩37,060 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩36,866 | ₩36,907 | ₩36,517 | ₩36,904 | +0.11% | 6천 |
|---|
| 2025.12.03 | ₩36,847 | ₩36,933 | ₩36,798 | ₩36,926 | +0.21% | 3.3천 |
|---|
| 2025.12.02 | ₩36,906 | ₩36,906 | ₩36,611 | ₩36,851 | -0.15% | 2.9천 |
|---|
| 2025.12.01 | ₩36,545 | ₩36,592 | ₩36,537 | ₩36,586 | +0.11% | 3.5천 |
|---|
| 2025.11.28 | ₩36,586 | ₩36,707 | ₩36,580 | ₩36,707 | +0.33% | 3.2천 |
|---|
| 2025.11.26 | ₩36,444 | ₩36,544 | ₩36,397 | ₩36,491 | +0.13% | 3.6천 |
|---|
| 2025.11.25 | ₩35,933 | ₩36,277 | ₩35,913 | ₩36,277 | +0.96% | 3.1천 |
|---|
| 2025.11.24 | ₩36,015 | ₩36,110 | ₩36,015 | ₩36,110 | +0.26% | 3.2천 |
|---|
| 2025.11.21 | ₩35,215 | ₩35,659 | ₩35,215 | ₩35,413 | +0.56% | 4.1천 |
|---|
| 2025.11.20 | ₩36,530 | ₩36,530 | ₩35,238 | ₩35,238 | -3.54% | 8.4천 |
|---|
| 2025.11.19 | ₩36,047 | ₩36,047 | ₩35,658 | ₩35,951 | -0.27% | 5.2천 |
|---|
| 2025.11.18 | ₩35,658 | ₩35,964 | ₩35,587 | ₩35,824 | +0.47% | 4.8천 |
|---|
| 2025.11.17 | ₩36,282 | ₩36,503 | ₩36,047 | ₩36,138 | -0.40% | 4천 |
|---|
| 2025.11.14 | ₩35,712 | ₩36,584 | ₩35,712 | ₩36,391 | +1.90% | 4.3천 |
|---|
| 2025.11.13 | ₩36,731 | ₩36,731 | ₩36,342 | ₩36,395 | -0.92% | 7천 |
|---|
| 2025.11.12 | ₩36,892 | ₩37,037 | ₩36,892 | ₩37,037 | +0.39% | 2.2천 |
|---|
| 2025.11.11 | ₩36,926 | ₩37,088 | ₩36,911 | ₩37,053 | +0.35% | 2.7천 |
|---|
| 2025.11.10 | ₩36,894 | ₩37,141 | ₩36,839 | ₩37,141 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩36,040 | ₩36,466 | ₩36,040 | ₩36,466 | +1.18% | 4천 |
|---|
| 2025.11.06 | ₩36,705 | ₩36,758 | ₩36,530 | ₩36,566 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩36,973 | ₩37,303 | ₩36,973 | ₩37,200 | +0.61% | 6.2천 |
|---|
| 2025.11.04 | ₩37,248 | ₩37,308 | ₩36,994 | ₩36,994 | -0.68% | 3천 |
|---|
| 2025.11.03 | ₩37,646 | ₩37,717 | ₩37,590 | ₩37,677 | +0.08% | 6.6천 |
|---|
| 2025.10.31 | ₩37,590 | ₩37,687 | ₩37,442 | ₩37,555 | -0.09% | 5.8천 |
|---|
| 2025.10.30 | ₩37,872 | ₩37,872 | ₩37,354 | ₩37,354 | -1.37% | 4.3천 |
|---|
| 2025.10.29 | ₩37,496 | ₩37,617 | ₩37,483 | ₩37,598 | +0.27% | 7.2천 |
|---|
| 2025.10.28 | ₩37,322 | ₩37,484 | ₩37,322 | ₩37,461 | +0.37% | 9.7천 |
|---|
| 2025.10.27 | ₩37,242 | ₩37,322 | ₩37,147 | ₩37,281 | +0.10% | 5.4천 |
|---|
| 2025.10.24 | ₩36,813 | ₩36,879 | ₩36,718 | ₩36,832 | +0.05% | 6.2천 |
|---|
| 2025.10.23 | ₩36,342 | ₩36,566 | ₩36,342 | ₩36,566 | +0.62% | 4.4천 |
|---|
| 2025.10.22 | ₩36,342 | ₩36,409 | ₩36,081 | ₩36,197 | -0.40% | 2천 |
|---|
| 2025.10.21 | ₩36,450 | ₩36,624 | ₩36,450 | ₩36,573 | +0.34% | 4.1천 |
|---|
| 2025.10.20 | ₩35,833 | ₩36,596 | ₩35,833 | ₩36,570 | +2.06% | 3.6천 |
|---|
| 2025.10.17 | ₩35,947 | ₩36,215 | ₩35,943 | ₩36,215 | +0.75% | 2.8천 |
|---|
| 2025.10.16 | ₩36,275 | ₩36,342 | ₩35,752 | ₩35,987 | -0.80% | 3.9천 |
|---|
| 2025.10.15 | ₩36,255 | ₩36,255 | ₩35,779 | ₩36,018 | -0.65% | 2.4천 |
|---|
| 2025.10.14 | ₩35,672 | ₩35,967 | ₩35,672 | ₩35,796 | +0.35% | 4.8천 |
|---|
| 2025.10.13 | ₩35,819 | ₩36,047 | ₩35,819 | ₩36,047 | +0.64% | 7.5천 |
|---|
| 2025.10.10 | ₩36,329 | ₩36,329 | ₩35,394 | ₩35,394 | -2.57% | 1.9천 |
|---|