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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,778 | ₩41,234 | ₩40,537 | ₩40,802 | +0.06% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩40,402 | ₩40,872 | ₩39,879 | ₩40,699 | +0.73% | 7.6만 |
| 2026.09.21–2026.09.25 | ₩39,598 | ₩40,523 | ₩39,598 | ₩40,436 | +2.12% | 11.7만 |
| 2026.09.14–2026.09.18 | ₩39,262 | ₩39,561 | ₩38,726 | ₩39,561 | +0.76% | 7.1만 |
| 2026.09.08–2026.09.11 | ₩39,423 | ₩39,611 | ₩38,940 | ₩39,333 | -0.23% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩39,370 | ₩39,611 | ₩38,927 | ₩39,521 | +0.39% | 7.1만 |
| 2026.08.24–2026.08.28 | ₩39,209 | ₩40,067 | ₩38,793 | ₩39,399 | +0.49% | 32.2만 |
| 2026.08.17–2026.08.21 | ₩39,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,339 |
| ₩38,940 |
| ₩39,280 |
| -1.57% |
| 7.9만 |
| 2026.08.10–2026.08.14 | ₩39,705 | ₩40,322 | ₩39,470 | ₩40,121 | +1.05% | 9.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,739 | ₩39,866 | ₩38,706 | ₩39,767 | +2.65% | 34.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,538 | ₩38,699 | ₩37,655 | ₩38,629 | +0.24% | 162.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,034 | ₩39,596 | ₩38,487 | ₩38,487 | -1.40% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,241 | ₩40,241 | ₩38,900 | ₩39,045 | -2.97% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,799 | ₩40,362 | ₩39,282 | ₩40,291 | +1.24% | 6.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,544 | ₩40,873 | ₩39,530 | ₩39,773 | +0.58% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,368 | ₩41,368 | ₩39,530 | ₩39,626 | -4.21% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,040 | ₩41,180 | ₩40,172 | ₩41,070 | +0.08% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,705 | ₩40,216 | ₩38,592 | ₩40,141 | +1.10% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,872 | ₩41,205 | ₩39,372 | ₩39,372 | -3.67% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,826 | ₩40,845 | ₩39,826 | ₩40,807 | +2.47% | 57.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,343 | ₩39,937 | ₩38,913 | ₩39,801 | +1.17% | 9.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,557 | ₩39,960 | ₩39,007 | ₩39,353 | -0.52% | 3.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,599 | ₩39,544 | ₩37,599 | ₩39,544 | +5.17% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,297 | ₩38,068 | ₩36,982 | ₩37,962 | +1.78% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,526 | ₩37,371 | ₩36,244 | ₩37,336 | +2.22% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,225 | ₩36,606 | ₩35,184 | ₩36,524 | +3.69% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,594 | ₩35,225 | ₩34,286 | ₩35,187 | +1.71% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,702 | ₩34,460 | ₩33,548 | ₩34,401 | +2.07% | 5.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,742 | ₩34,903 | ₩33,736 | ₩33,750 | -2.85% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,809 | ₩35,238 | ₩34,326 | ₩34,372 | -1.26% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,171 | ₩35,681 | ₩34,259 | ₩34,769 | -1.14% | 6.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,372 | ₩35,949 | ₩34,909 | ₩35,217 | -0.44% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,345 | ₩35,878 | ₩31,965 | ₩35,486 | +0.40% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,225 | ₩35,614 | ₩35,091 | ₩35,520 | +0.84% | 3.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,600 | ₩35,922 | ₩35,184 | ₩35,247 | -0.99% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,566 | ₩36,606 | ₩34,836 | ₩35,627 | -2.57% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,405 | ₩36,758 | ₩36,111 | ₩36,249 | -0.43% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,801 | ₩36,378 | ₩35,520 | ₩36,268 | +1.30% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,325 | ₩36,459 | ₩35,828 | ₩36,180 | -0.40% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,855 | ₩36,405 | ₩35,722 | ₩36,397 | +1.51% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,056 | ₩36,177 | ₩35,453 | ₩35,663 | -1.09% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,655 | ₩36,821 | ₩36,150 | ₩36,262 | -1.07% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,365 | ₩36,626 | ₩35,265 | ₩36,617 | +0.69% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,129 | ₩37,253 | ₩36,432 | ₩36,480 | -1.75% | 6.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,541 | ₩37,056 | ₩36,512 | ₩37,056 | +1.41% | 1.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,011 | ₩36,703 | ₩35,909 | ₩36,703 | +1.92% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,278 | ₩36,526 | ₩35,211 | ₩35,408 | -2.40% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,889 | ₩37,136 | ₩35,708 | ₩36,386 | -1.36% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,642 | ₩37,713 | ₩36,036 | ₩36,461 | -3.14% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,238 | ₩37,867 | ₩37,143 | ₩37,551 | +0.84% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,828 | ₩36,875 | ₩35,828 | ₩36,828 | +2.79% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,815 | ₩36,338 | ₩35,667 | ₩36,211 | +1.10% | 2.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,325 | ₩36,325 | ₩35,390 | ₩35,390 | -2.57% | 1.9천 |
|---|