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 | ₩40,686 | ₩40,823 | ₩40,662 | ₩40,794 | +0.26% | 2.3만 |
| 2026.10.08 | ₩40,904 | ₩41,064 | ₩40,528 | ₩40,626 | -0.68% | 1.6만 |
| 2026.10.07 | ₩41,078 | ₩41,105 | ₩40,850 | ₩41,085 | +0.02% | 1.4만 |
| 2026.10.06 | ₩41,158 | ₩41,225 | ₩41,105 | ₩41,122 | -0.09% | 8.5천 |
| 2026.10.05 | ₩40,769 | ₩40,971 | ₩40,769 | ₩40,960 | +0.47% | 4.7만 |
| 2026.10.02 | ₩40,823 | ₩40,863 | ₩40,622 | ₩40,690 | -0.33% | 8.8천 |
| 2026.10.01 | ₩40,367 | ₩40,461 | ₩40,153 | ₩40,367 | 0.00% | 1.4만 |
| 2026.09.30 | ₩40,179 | ₩40,515 | ₩40,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,336 |
| +0.39% |
| 1.4만 |
| 2026.09.29 | ₩40,153 | ₩40,260 | ₩40,032 | ₩40,175 | +0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩40,394 | ₩40,394 | ₩39,871 | ₩40,032 | -0.90% | 1.5만 |
|---|
| 2026.09.25 | ₩40,005 | ₩40,515 | ₩40,005 | ₩40,427 | +1.06% | 1.8만 |
|---|
| 2026.09.24 | ₩40,197 | ₩40,327 | ₩40,153 | ₩40,320 | +0.31% | 4만 |
|---|
| 2026.09.23 | ₩40,245 | ₩40,448 | ₩40,245 | ₩40,301 | +0.14% | 1.5만 |
|---|
| 2026.09.22 | ₩40,407 | ₩40,474 | ₩40,367 | ₩40,442 | +0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩39,589 | ₩40,327 | ₩39,589 | ₩40,284 | +1.75% | 2.5만 |
|---|
| 2026.09.18 | ₩38,946 | ₩39,553 | ₩38,946 | ₩39,553 | +1.56% | 6.9천 |
|---|
| 2026.09.17 | ₩39,379 | ₩39,430 | ₩39,334 | ₩39,384 | +0.01% | 1.1만 |
|---|
| 2026.09.16 | ₩39,039 | ₩39,147 | ₩38,718 | ₩38,832 | -0.53% | 2.2만 |
|---|
| 2026.09.15 | ₩39,026 | ₩39,026 | ₩38,838 | ₩38,861 | -0.42% | 9.3천 |
|---|
| 2026.09.14 | ₩39,254 | ₩39,254 | ₩38,946 | ₩39,076 | -0.45% | 2.3만 |
|---|
| 2026.09.11 | ₩39,334 | ₩39,442 | ₩39,294 | ₩39,325 | -0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩38,986 | ₩39,187 | ₩38,932 | ₩39,082 | +0.25% | 9.9천 |
|---|
| 2026.09.09 | ₩39,482 | ₩39,482 | ₩39,363 | ₩39,408 | -0.19% | 6.9천 |
|---|
| 2026.09.08 | ₩39,415 | ₩39,603 | ₩39,368 | ₩39,454 | +0.10% | 9.8천 |
|---|
| 2026.09.04 | ₩39,603 | ₩39,603 | ₩39,415 | ₩39,513 | -0.23% | 3.6천 |
|---|
| 2026.09.03 | ₩39,195 | ₩39,542 | ₩39,160 | ₩39,427 | +0.59% | 1.5만 |
|---|
| 2026.09.02 | ₩38,946 | ₩39,070 | ₩38,927 | ₩39,053 | +0.28% | 9.2천 |
|---|
| 2026.09.01 | ₩39,026 | ₩39,174 | ₩38,919 | ₩38,975 | -0.13% | 2.5만 |
|---|
| 2026.08.31 | ₩39,361 | ₩39,385 | ₩39,176 | ₩39,385 | +0.06% | 1.8만 |
|---|
| 2026.08.28 | ₩39,544 | ₩39,670 | ₩39,308 | ₩39,391 | -0.39% | 1.1만 |
|---|
| 2026.08.27 | ₩38,972 | ₩39,599 | ₩38,972 | ₩39,599 | +1.61% | 1.4만 |
|---|
| 2026.08.26 | ₩39,106 | ₩40,059 | ₩38,825 | ₩39,143 | +0.09% | 26.5만 |
|---|
| 2026.08.25 | ₩39,080 | ₩39,160 | ₩39,025 | ₩39,139 | +0.15% | 6.5천 |
|---|
| 2026.08.24 | ₩39,200 | ₩39,200 | ₩38,785 | ₩38,992 | -0.53% | 2.6만 |
|---|
| 2026.08.21 | ₩38,932 | ₩39,388 | ₩38,932 | ₩39,271 | +0.87% | 1.5만 |
|---|
| 2026.08.20 | ₩39,261 | ₩39,294 | ₩39,039 | ₩39,184 | -0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩39,334 | ₩39,562 | ₩39,294 | ₩39,442 | +0.27% | 2.4만 |
|---|
| 2026.08.18 | ₩39,764 | ₩39,764 | ₩39,455 | ₩39,501 | -0.66% | 1.1만 |
|---|
| 2026.08.17 | ₩39,898 | ₩40,331 | ₩39,898 | ₩40,087 | +0.47% | 1.7만 |
|---|
| 2026.08.14 | ₩40,313 | ₩40,313 | ₩40,008 | ₩40,112 | -0.50% | 3.4만 |
|---|
| 2026.08.13 | ₩40,059 | ₩40,246 | ₩40,059 | ₩40,170 | +0.28% | 1만 |
|---|
| 2026.08.12 | ₩39,764 | ₩39,925 | ₩39,753 | ₩39,761 | -0.01% | 1.1만 |
|---|
| 2026.08.11 | ₩39,683 | ₩39,786 | ₩39,462 | ₩39,541 | -0.36% | 3.2만 |
|---|
| 2026.08.10 | ₩39,697 | ₩39,764 | ₩39,630 | ₩39,654 | -0.11% | 9천 |
|---|
| 2026.08.07 | ₩39,549 | ₩39,758 | ₩39,509 | ₩39,758 | +0.53% | 1.2만 |
|---|
| 2026.08.06 | ₩39,442 | ₩39,601 | ₩39,375 | ₩39,430 | -0.03% | 8.8천 |
|---|
| 2026.08.05 | ₩39,697 | ₩39,857 | ₩39,402 | ₩39,402 | -0.74% | 2.2만 |
|---|
| 2026.08.04 | ₩39,536 | ₩39,804 | ₩39,482 | ₩39,697 | +0.41% | 1.2만 |
|---|
| 2026.08.03 | ₩38,731 | ₩39,053 | ₩38,697 | ₩38,982 | +0.65% | 29.1만 |
|---|
| 2026.07.31 | ₩38,530 | ₩38,691 | ₩38,449 | ₩38,621 | +0.24% | 160.4만 |
|---|
| 2026.07.30 | ₩38,302 | ₩38,469 | ₩38,302 | ₩38,469 | +0.44% | 1만 |
|---|
| 2026.07.29 | ₩37,886 | ₩38,235 | ₩37,647 | ₩37,647 | -0.63% | 4천 |
|---|
| 2026.07.28 | ₩38,275 | ₩38,275 | ₩38,158 | ₩38,158 | -0.30% | 4.6천 |
|---|
| 2026.07.27 | ₩38,530 | ₩38,530 | ₩38,262 | ₩38,392 | -0.36% | 2.9천 |
|---|
| 2026.07.24 | ₩38,677 | ₩38,758 | ₩38,479 | ₩38,479 | -0.51% | 1.6만 |
|---|
| 2026.07.23 | ₩39,039 | ₩39,045 | ₩38,664 | ₩38,811 | -0.58% | 5.3천 |
|---|
| 2026.07.22 | ₩39,375 | ₩39,588 | ₩39,375 | ₩39,418 | +0.11% | 5.7천 |
|---|
| 2026.07.21 | ₩39,529 | ₩39,556 | ₩39,482 | ₩39,552 | +0.06% | 2.8천 |
|---|
| 2026.07.20 | ₩39,026 | ₩39,227 | ₩38,990 | ₩38,990 | -0.09% | 1.7만 |
|---|
| 2026.07.17 | ₩38,892 | ₩39,174 | ₩38,892 | ₩39,037 | +0.37% | 4.2천 |
|---|
| 2026.07.16 | ₩39,569 | ₩39,569 | ₩39,363 | ₩39,408 | -0.41% | 2.4천 |
|---|
| 2026.07.15 | ₩40,005 | ₩40,005 | ₩39,750 | ₩39,929 | -0.19% | 4.2천 |
|---|
| 2026.07.14 | ₩39,864 | ₩40,153 | ₩39,864 | ₩40,051 | +0.47% | 7천 |
|---|
| 2026.07.13 | ₩40,233 | ₩40,233 | ₩39,697 | ₩39,714 | -1.29% | 1.3만 |
|---|
| 2026.07.10 | ₩40,246 | ₩40,354 | ₩40,193 | ₩40,283 | +0.09% | 4.7천 |
|---|
| 2026.07.09 | ₩39,871 | ₩40,260 | ₩39,871 | ₩40,217 | +0.87% | 1.6만 |
|---|
| 2026.07.08 | ₩39,536 | ₩39,678 | ₩39,274 | ₩39,678 | +0.36% | 6.3천 |
|---|
| 2026.07.07 | ₩39,562 | ₩39,804 | ₩39,495 | ₩39,577 | +0.04% | 7.2천 |
|---|
| 2026.07.06 | ₩39,790 | ₩40,300 | ₩39,790 | ₩40,139 | +0.88% | 2.9만 |
|---|
| 2026.07.02 | ₩39,804 | ₩39,804 | ₩39,522 | ₩39,765 | -0.10% | 5.1천 |
|---|
| 2026.07.01 | ₩40,583 | ₩40,676 | ₩40,356 | ₩40,356 | -0.56% | 6.7천 |
|---|
| 2026.06.30 | ₩39,898 | ₩40,865 | ₩39,898 | ₩40,865 | +2.42% | 5.2천 |
|---|
| 2026.06.29 | ₩39,536 | ₩40,340 | ₩39,536 | ₩40,300 | +1.93% | 1.8만 |
|---|
| 2026.06.26 | ₩39,764 | ₩39,884 | ₩39,603 | ₩39,617 | -0.37% | 9.2천 |
|---|
| 2026.06.25 | ₩39,522 | ₩40,018 | ₩39,522 | ₩39,883 | +0.91% | 5.6천 |
|---|
| 2026.06.24 | ₩39,522 | ₩39,978 | ₩39,522 | ₩39,643 | +0.31% | 7.4천 |
|---|
| 2026.06.23 | ₩40,059 | ₩40,126 | ₩39,804 | ₩39,890 | -0.42% | 1.2만 |
|---|
| 2026.06.22 | ₩41,360 | ₩41,360 | ₩40,810 | ₩40,961 | -0.96% | 8.9천 |
|---|
| 2026.06.18 | ₩40,897 | ₩41,105 | ₩40,897 | ₩41,062 | +0.40% | 2.7천 |
|---|
| 2026.06.17 | ₩40,595 | ₩40,716 | ₩40,163 | ₩40,163 | -1.06% | 9.8천 |
|---|
| 2026.06.16 | ₩41,172 | ₩41,172 | ₩40,529 | ₩40,529 | -1.56% | 6.7천 |
|---|
| 2026.06.15 | ₩41,031 | ₩41,172 | ₩41,014 | ₩41,050 | +0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩39,790 | ₩40,208 | ₩39,790 | ₩40,132 | +0.86% | 5.4천 |
|---|
| 2026.06.11 | ₩39,167 | ₩40,005 | ₩39,039 | ₩39,925 | +1.93% | 1.3만 |
|---|
| 2026.06.10 | ₩39,375 | ₩39,443 | ₩38,904 | ₩38,904 | -1.20% | 4.8천 |
|---|
| 2026.06.09 | ₩39,160 | ₩39,420 | ₩38,583 | ₩39,420 | +0.66% | 7.6천 |
|---|
| 2026.06.08 | ₩39,697 | ₩40,202 | ₩39,334 | ₩39,837 | +0.35% | 1.4만 |
|---|
| 2026.06.05 | ₩40,039 | ₩40,039 | ₩39,364 | ₩39,364 | -1.68% | 6.4천 |
|---|
| 2026.06.04 | ₩40,850 | ₩41,098 | ₩40,394 | ₩40,979 | +0.32% | 3.5천 |
|---|
| 2026.06.03 | ₩41,165 | ₩41,165 | ₩41,004 | ₩41,144 | -0.05% | 4.9천 |
|---|
| 2026.06.02 | ₩41,172 | ₩41,196 | ₩41,051 | ₩41,196 | +0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩40,863 | ₩41,172 | ₩40,863 | ₩41,001 | +0.34% | 1만 |
|---|
| 2026.05.29 | ₩40,729 | ₩40,836 | ₩40,622 | ₩40,799 | +0.17% | 54.5만 |
|---|
| 2026.05.28 | ₩40,474 | ₩40,716 | ₩40,474 | ₩40,670 | +0.48% | 4.8천 |
|---|
| 2026.05.27 | ₩40,381 | ₩40,395 | ₩40,166 | ₩40,395 | +0.04% | 4.5천 |
|---|
| 2026.05.26 | ₩39,817 | ₩40,394 | ₩39,817 | ₩40,381 | +1.41% | 1.6만 |
|---|
| 2026.05.22 | ₩39,871 | ₩39,929 | ₩39,793 | ₩39,793 | -0.20% | 2.4천 |
|---|
| 2026.05.21 | ₩39,388 | ₩39,723 | ₩39,254 | ₩39,616 | +0.58% | 4.6천 |
|---|
| 2026.05.20 | ₩39,214 | ₩39,540 | ₩39,214 | ₩39,540 | +0.83% | 8.3만 |
|---|
| 2026.05.19 | ₩39,066 | ₩39,116 | ₩38,928 | ₩38,928 | -0.35% | 2.4천 |
|---|
| 2026.05.18 | ₩39,334 | ₩39,415 | ₩38,905 | ₩39,152 | -0.46% | 2.9천 |
|---|
| 2026.05.15 | ₩38,999 | ₩39,562 | ₩38,999 | ₩39,345 | +0.89% | 4.6천 |
|---|
| 2026.05.14 | ₩39,777 | ₩39,951 | ₩39,777 | ₩39,891 | +0.29% | 3.2천 |
|---|
| 2026.05.13 | ₩39,080 | ₩39,764 | ₩39,080 | ₩39,705 | +1.60% | 9.1천 |
|---|
| 2026.05.12 | ₩39,348 | ₩39,375 | ₩39,053 | ₩39,375 | +0.07% | 4.9천 |
|---|
| 2026.05.11 | ₩39,549 | ₩39,750 | ₩39,549 | ₩39,651 | +0.26% | 1.7만 |
|---|
| 2026.05.08 | ₩39,294 | ₩39,536 | ₩39,294 | ₩39,536 | +0.61% | 4.8천 |
|---|
| 2026.05.07 | ₩38,959 | ₩38,959 | ₩38,744 | ₩38,787 | -0.44% | 5.6천 |
|---|
| 2026.05.06 | ₩38,369 | ₩38,794 | ₩38,329 | ₩38,794 | +1.11% | 1.8만 |
|---|
| 2026.05.05 | ₩38,221 | ₩38,396 | ₩38,221 | ₩38,329 | +0.28% | 4.3천 |
|---|
| 2026.05.04 | ₩37,591 | ₩37,953 | ₩37,591 | ₩37,886 | +0.78% | 3.9천 |
|---|
| 2026.05.01 | ₩37,350 | ₩38,060 | ₩37,350 | ₩37,954 | +1.62% | 5.7천 |
|---|
| 2026.04.30 | ₩37,356 | ₩37,646 | ₩37,343 | ₩37,646 | +0.78% | 2.3천 |
|---|
| 2026.04.29 | ₩37,229 | ₩37,230 | ₩37,068 | ₩37,230 | +0.00% | 5.2천 |
|---|
| 2026.04.28 | ₩37,021 | ₩37,095 | ₩36,974 | ₩37,080 | +0.16% | 4.1천 |
|---|
| 2026.04.27 | ₩37,289 | ₩37,444 | ₩37,242 | ₩37,363 | +0.20% | 7.1천 |
|---|
| 2026.04.24 | ₩36,760 | ₩37,363 | ₩36,760 | ₩37,328 | +1.55% | 2.1만 |
|---|
| 2026.04.23 | ₩36,800 | ₩36,800 | ₩36,424 | ₩36,717 | -0.23% | 2.8천 |
|---|
| 2026.04.22 | ₩36,451 | ₩36,833 | ₩36,451 | ₩36,833 | +1.05% | 1.6천 |
|---|
| 2026.04.21 | ₩36,532 | ₩36,532 | ₩36,237 | ₩36,328 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩36,518 | ₩36,532 | ₩36,371 | ₩36,424 | -0.26% | 4만 |
|---|
| 2026.04.17 | ₩36,552 | ₩36,599 | ₩36,411 | ₩36,517 | -0.10% | 3.8천 |
|---|
| 2026.04.16 | ₩36,062 | ₩36,196 | ₩36,062 | ₩36,143 | +0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩35,908 | ₩36,062 | ₩35,908 | ₩36,062 | +0.43% | 3.6천 |
|---|
| 2026.04.14 | ₩35,713 | ₩35,834 | ₩35,620 | ₩35,821 | +0.30% | 4천 |
|---|
| 2026.04.13 | ₩35,217 | ₩35,445 | ₩35,177 | ₩35,445 | +0.65% | 4.9천 |
|---|
| 2026.04.10 | ₩35,217 | ₩35,217 | ₩35,110 | ₩35,180 | -0.11% | 4.9천 |
|---|
| 2026.04.09 | ₩35,056 | ₩35,150 | ₩35,056 | ₩35,150 | +0.27% | 3.2천 |
|---|
| 2026.04.08 | ₩34,989 | ₩35,097 | ₩34,989 | ₩35,030 | +0.11% | 8천 |
|---|
| 2026.04.07 | ₩34,305 | ₩34,502 | ₩34,279 | ₩34,502 | +0.57% | 1만 |
|---|
| 2026.04.06 | ₩34,587 | ₩34,587 | ₩34,399 | ₩34,498 | -0.26% | 5.8천 |
|---|
| 2026.04.02 | ₩34,332 | ₩34,394 | ₩34,305 | ₩34,394 | +0.18% | 3.1만 |
|---|
| 2026.04.01 | ₩34,372 | ₩34,453 | ₩34,305 | ₩34,391 | +0.05% | 4.9천 |
|---|
| 2026.03.31 | ₩33,813 | ₩34,148 | ₩33,813 | ₩34,148 | +0.99% | 9.3천 |
|---|
| 2026.03.30 | ₩33,695 | ₩33,742 | ₩33,541 | ₩33,601 | -0.28% | 9.3천 |
|---|
| 2026.03.27 | ₩33,876 | ₩33,916 | ₩33,729 | ₩33,743 | -0.39% | 5.2천 |
|---|
| 2026.03.26 | ₩34,010 | ₩34,372 | ₩34,010 | ₩34,101 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩34,721 | ₩34,721 | ₩34,561 | ₩34,561 | -0.46% | 2.6천 |
|---|
| 2026.03.24 | ₩34,527 | ₩34,654 | ₩34,429 | ₩34,429 | -0.28% | 5천 |
|---|
| 2026.03.23 | ₩34,734 | ₩34,895 | ₩34,612 | ₩34,625 | -0.32% | 4.2천 |
|---|
| 2026.03.20 | ₩34,513 | ₩34,654 | ₩34,319 | ₩34,364 | -0.43% | 7.6천 |
|---|
| 2026.03.19 | ₩34,688 | ₩34,771 | ₩34,600 | ₩34,771 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩35,043 | ₩35,056 | ₩34,846 | ₩34,846 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,164 | ₩35,231 | ₩35,097 | ₩35,150 | -0.04% | 7.2천 |
|---|
| 2026.03.16 | ₩34,802 | ₩35,076 | ₩34,802 | ₩35,042 | +0.69% | 5.1천 |
|---|
| 2026.03.13 | ₩34,781 | ₩34,996 | ₩34,761 | ₩34,761 | -0.06% | 1만 |
|---|
| 2026.03.12 | ₩35,043 | ₩35,137 | ₩34,946 | ₩34,946 | -0.28% | 8천 |
|---|
| 2026.03.11 | ₩35,566 | ₩35,566 | ₩35,326 | ₩35,445 | -0.34% | 5.9천 |
|---|
| 2026.03.10 | ₩35,432 | ₩35,673 | ₩35,271 | ₩35,422 | -0.03% | 5.5천 |
|---|
| 2026.03.09 | ₩35,164 | ₩35,445 | ₩34,252 | ₩35,123 | -0.11% | 3.6만 |
|---|
| 2026.03.06 | ₩35,204 | ₩35,392 | ₩35,204 | ₩35,209 | +0.02% | 4.5천 |
|---|
| 2026.03.05 | ₩35,539 | ₩35,606 | ₩35,338 | ₩35,553 | +0.04% | 6.2천 |
|---|
| 2026.03.04 | ₩35,418 | ₩35,767 | ₩35,418 | ₩35,679 | +0.73% | 8.6천 |
|---|
| 2026.03.03 | ₩34,902 | ₩35,941 | ₩34,902 | ₩35,239 | +0.96% | 1만 |
|---|
| 2026.03.02 | ₩35,365 | ₩35,646 | ₩35,311 | ₩35,558 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩35,418 | ₩35,479 | ₩35,365 | ₩35,479 | +0.17% | 1.1만 |
|---|
| 2026.02.26 | ₩35,633 | ₩35,633 | ₩35,472 | ₩35,562 | -0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩35,754 | ₩35,870 | ₩35,754 | ₩35,853 | +0.28% | 7.3천 |
|---|
| 2026.02.24 | ₩35,492 | ₩35,539 | ₩35,467 | ₩35,499 | +0.02% | 6.7천 |
|---|
| 2026.02.23 | ₩35,338 | ₩35,633 | ₩31,958 | ₩35,203 | -0.38% | 7.5천 |
|---|
| 2026.02.20 | ₩35,392 | ₩35,512 | ₩35,365 | ₩35,512 | +0.34% | 7.1천 |
|---|
| 2026.02.19 | ₩35,378 | ₩35,378 | ₩35,178 | ₩35,291 | -0.25% | 7.1천 |
|---|
| 2026.02.18 | ₩35,593 | ₩35,606 | ₩35,365 | ₩35,417 | -0.49% | 6.7천 |
|---|
| 2026.02.17 | ₩35,217 | ₩35,298 | ₩35,083 | ₩35,200 | -0.05% | 9.7천 |
|---|
| 2026.02.13 | ₩35,190 | ₩35,392 | ₩35,177 | ₩35,240 | +0.14% | 7.9천 |
|---|
| 2026.02.12 | ₩35,747 | ₩35,747 | ₩35,199 | ₩35,227 | -1.46% | 9.1천 |
|---|
| 2026.02.11 | ₩35,781 | ₩35,834 | ₩35,700 | ₩35,807 | +0.07% | 4.3천 |
|---|
| 2026.02.10 | ₩35,868 | ₩35,895 | ₩35,696 | ₩35,696 | -0.48% | 3.4천 |
|---|
| 2026.02.09 | ₩35,593 | ₩35,915 | ₩35,593 | ₩35,836 | +0.68% | 1.9천 |
|---|
| 2026.02.06 | ₩34,828 | ₩35,620 | ₩34,828 | ₩35,620 | +2.27% | 3.1천 |
|---|
| 2026.02.05 | ₩35,197 | ₩35,325 | ₩34,996 | ₩35,060 | -0.39% | 7.3천 |
|---|
| 2026.02.04 | ₩35,646 | ₩35,646 | ₩35,284 | ₩35,463 | -0.52% | 5.1천 |
|---|
| 2026.02.03 | ₩36,330 | ₩36,330 | ₩35,834 | ₩35,956 | -1.03% | 5.2천 |
|---|
| 2026.02.02 | ₩36,558 | ₩36,599 | ₩36,465 | ₩36,479 | -0.22% | 8.8천 |
|---|
| 2026.01.30 | ₩36,491 | ₩36,585 | ₩36,223 | ₩36,242 | -0.68% | 9천 |
|---|
| 2026.01.29 | ₩36,304 | ₩36,659 | ₩36,104 | ₩36,659 | +0.98% | 4.9천 |
|---|
| 2026.01.28 | ₩36,739 | ₩36,750 | ₩36,692 | ₩36,750 | +0.03% | 4.4천 |
|---|
| 2026.01.27 | ₩36,558 | ₩36,666 | ₩36,558 | ₩36,640 | +0.22% | 4.2천 |
|---|
| 2026.01.26 | ₩36,397 | ₩36,478 | ₩36,357 | ₩36,392 | -0.01% | 7.4천 |
|---|
| 2026.01.23 | ₩36,324 | ₩36,371 | ₩36,214 | ₩36,261 | -0.17% | 3.6천 |
|---|
| 2026.01.22 | ₩36,156 | ₩36,202 | ₩36,129 | ₩36,157 | +0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩35,948 | ₩36,089 | ₩35,539 | ₩35,943 | -0.01% | 1.1만 |
|---|
| 2026.01.20 | ₩35,794 | ₩35,821 | ₩35,512 | ₩35,526 | -0.75% | 7.9천 |
|---|
| 2026.01.16 | ₩36,151 | ₩36,190 | ₩36,104 | ₩36,172 | +0.06% | 6.2천 |
|---|
| 2026.01.15 | ₩36,324 | ₩36,397 | ₩36,152 | ₩36,152 | -0.47% | 5.2천 |
|---|
| 2026.01.14 | ₩36,116 | ₩36,116 | ₩35,821 | ₩36,037 | -0.22% | 4.6천 |
|---|
| 2026.01.13 | ₩36,310 | ₩36,438 | ₩36,263 | ₩36,375 | +0.18% | 6.9천 |
|---|
| 2026.01.12 | ₩36,317 | ₩36,451 | ₩36,317 | ₩36,423 | +0.29% | 6.3천 |
|---|
| 2026.01.09 | ₩36,277 | ₩36,397 | ₩36,277 | ₩36,389 | +0.31% | 5.2천 |
|---|
| 2026.01.08 | ₩35,995 | ₩36,082 | ₩35,983 | ₩36,082 | +0.24% | 5.2천 |
|---|
| 2026.01.07 | ₩36,230 | ₩36,277 | ₩36,179 | ₩36,179 | -0.14% | 1.8만 |
|---|
| 2026.01.06 | ₩36,022 | ₩36,156 | ₩36,017 | ₩36,156 | +0.37% | 5.3천 |
|---|
| 2026.01.05 | ₩35,848 | ₩35,888 | ₩35,715 | ₩35,764 | -0.23% | 2.4천 |
|---|
| 2026.01.02 | ₩35,445 | ₩35,767 | ₩35,445 | ₩35,656 | +0.59% | 2.7천 |
|---|
| 2025.12.31 | ₩35,850 | ₩35,915 | ₩35,751 | ₩35,751 | -0.28% | 6.6천 |
|---|
| 2025.12.30 | ₩36,076 | ₩36,169 | ₩36,022 | ₩36,037 | -0.11% | 4.2천 |
|---|
| 2025.12.29 | ₩36,049 | ₩36,101 | ₩36,022 | ₩36,101 | +0.15% | 3.4천 |
|---|
| 2025.12.26 | ₩36,216 | ₩36,317 | ₩36,143 | ₩36,254 | +0.10% | 1.7만 |
|---|
| 2025.12.24 | ₩36,203 | ₩36,269 | ₩36,183 | ₩36,269 | +0.18% | 2.9천 |
|---|
| 2025.12.23 | ₩36,706 | ₩36,786 | ₩36,639 | ₩36,770 | +0.18% | 3.2천 |
|---|
| 2025.12.22 | ₩36,647 | ₩36,813 | ₩36,599 | ₩36,672 | +0.07% | 7.9천 |
|---|
| 2025.12.19 | ₩35,258 | ₩36,619 | ₩35,258 | ₩36,609 | +3.83% | 1.8만 |
|---|
| 2025.12.18 | ₩36,397 | ₩36,397 | ₩36,210 | ₩36,232 | -0.45% | 8.8천 |
|---|
| 2025.12.17 | ₩36,022 | ₩36,022 | ₩35,774 | ₩35,774 | -0.69% | 5.1천 |
|---|
| 2025.12.16 | ₩36,183 | ₩36,412 | ₩36,089 | ₩36,412 | +0.63% | 7.1천 |
|---|
| 2025.12.15 | ₩36,357 | ₩36,416 | ₩36,324 | ₩36,324 | -0.09% | 1.7천 |
|---|
| 2025.12.12 | ₩36,557 | ₩36,642 | ₩36,424 | ₩36,473 | -0.23% | 6.3천 |
|---|
| 2025.12.11 | ₩36,827 | ₩37,099 | ₩36,825 | ₩37,099 | +0.74% | 3.2천 |
|---|
| 2025.12.10 | ₩36,974 | ₩37,245 | ₩36,477 | ₩37,245 | +0.73% | 3.6천 |
|---|
| 2025.12.09 | ₩36,947 | ₩37,081 | ₩36,947 | ₩37,047 | +0.27% | 5.1만 |
|---|
| 2025.12.08 | ₩37,122 | ₩37,122 | ₩36,894 | ₩36,958 | -0.44% | 3.7천 |
|---|
| 2025.12.05 | ₩37,001 | ₩37,048 | ₩36,961 | ₩37,048 | +0.13% | 2.7천 |
|---|
| 2025.12.04 | ₩36,853 | ₩36,895 | ₩36,505 | ₩36,892 | +0.11% | 6천 |
|---|
| 2025.12.03 | ₩36,835 | ₩36,920 | ₩36,786 | ₩36,914 | +0.21% | 3.3천 |
|---|
| 2025.12.02 | ₩36,894 | ₩36,894 | ₩36,599 | ₩36,839 | -0.15% | 2.9천 |
|---|
| 2025.12.01 | ₩36,533 | ₩36,580 | ₩36,525 | ₩36,574 | +0.11% | 3.5천 |
|---|
| 2025.11.28 | ₩36,574 | ₩36,695 | ₩36,568 | ₩36,695 | +0.33% | 3.2천 |
|---|
| 2025.11.26 | ₩36,432 | ₩36,532 | ₩36,385 | ₩36,479 | +0.13% | 3.6천 |
|---|
| 2025.11.25 | ₩35,921 | ₩36,265 | ₩35,901 | ₩36,265 | +0.96% | 3.1천 |
|---|
| 2025.11.24 | ₩36,003 | ₩36,098 | ₩36,003 | ₩36,098 | +0.26% | 3.2천 |
|---|
| 2025.11.21 | ₩35,204 | ₩35,648 | ₩35,204 | ₩35,401 | +0.56% | 4.1천 |
|---|
| 2025.11.20 | ₩36,518 | ₩36,518 | ₩35,227 | ₩35,227 | -3.54% | 8.4천 |
|---|
| 2025.11.19 | ₩36,035 | ₩36,035 | ₩35,646 | ₩35,939 | -0.27% | 5.2천 |
|---|
| 2025.11.18 | ₩35,646 | ₩35,952 | ₩35,575 | ₩35,813 | +0.47% | 4.8천 |
|---|
| 2025.11.17 | ₩36,270 | ₩36,491 | ₩36,035 | ₩36,127 | -0.40% | 4천 |
|---|
| 2025.11.14 | ₩35,700 | ₩36,572 | ₩35,700 | ₩36,379 | +1.90% | 4.3천 |
|---|
| 2025.11.13 | ₩36,719 | ₩36,719 | ₩36,330 | ₩36,383 | -0.92% | 7천 |
|---|
| 2025.11.12 | ₩36,880 | ₩37,025 | ₩36,880 | ₩37,025 | +0.39% | 2.2천 |
|---|
| 2025.11.11 | ₩36,914 | ₩37,076 | ₩36,899 | ₩37,041 | +0.35% | 2.7천 |
|---|
| 2025.11.10 | ₩36,882 | ₩37,128 | ₩36,827 | ₩37,128 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩36,029 | ₩36,454 | ₩36,029 | ₩36,454 | +1.18% | 4천 |
|---|
| 2025.11.06 | ₩36,692 | ₩36,746 | ₩36,518 | ₩36,554 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩36,961 | ₩37,291 | ₩36,961 | ₩37,187 | +0.61% | 6.2천 |
|---|
| 2025.11.04 | ₩37,236 | ₩37,296 | ₩36,982 | ₩36,982 | -0.68% | 3천 |
|---|
| 2025.11.03 | ₩37,634 | ₩37,705 | ₩37,578 | ₩37,665 | +0.08% | 6.6천 |
|---|
| 2025.10.31 | ₩37,578 | ₩37,674 | ₩37,430 | ₩37,543 | -0.09% | 5.8천 |
|---|
| 2025.10.30 | ₩37,859 | ₩37,859 | ₩37,342 | ₩37,342 | -1.37% | 4.3천 |
|---|
| 2025.10.29 | ₩37,484 | ₩37,604 | ₩37,470 | ₩37,586 | +0.27% | 7.2천 |
|---|
| 2025.10.28 | ₩37,309 | ₩37,472 | ₩37,309 | ₩37,449 | +0.37% | 9.7천 |
|---|
| 2025.10.27 | ₩37,230 | ₩37,309 | ₩37,135 | ₩37,269 | +0.10% | 5.4천 |
|---|
| 2025.10.24 | ₩36,801 | ₩36,867 | ₩36,706 | ₩36,820 | +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 | ₩36,069 | ₩36,186 | -0.40% | 2천 |
|---|
| 2025.10.21 | ₩36,438 | ₩36,612 | ₩36,438 | ₩36,561 | +0.34% | 4.1천 |
|---|
| 2025.10.20 | ₩35,821 | ₩36,584 | ₩35,821 | ₩36,558 | +2.06% | 3.6천 |
|---|
| 2025.10.17 | ₩35,935 | ₩36,203 | ₩35,931 | ₩36,203 | +0.75% | 2.8천 |
|---|
| 2025.10.16 | ₩36,263 | ₩36,330 | ₩35,740 | ₩35,975 | -0.80% | 3.9천 |
|---|
| 2025.10.15 | ₩36,243 | ₩36,243 | ₩35,767 | ₩36,006 | -0.65% | 2.4천 |
|---|
| 2025.10.14 | ₩35,660 | ₩35,955 | ₩35,660 | ₩35,785 | +0.35% | 4.8천 |
|---|
| 2025.10.13 | ₩35,807 | ₩36,035 | ₩35,807 | ₩36,035 | +0.64% | 7.5천 |
|---|
| 2025.10.10 | ₩36,317 | ₩36,317 | ₩35,382 | ₩35,382 | -2.57% | 1.9천 |
|---|