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 | ₩40,769 | ₩41,224 | ₩40,527 | ₩40,793 | +0.06% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩40,393 | ₩40,862 | ₩39,870 | ₩40,689 | +0.73% | 7.6만 |
| 2026.09.21–2026.09.25 | ₩39,588 | ₩40,514 | ₩39,588 | ₩40,427 | +2.12% | 11.7만 |
| 2026.09.14–2026.09.18 | ₩39,253 | ₩39,552 | ₩38,717 | ₩39,552 | +0.76% | 7.1만 |
| 2026.09.08–2026.09.11 | ₩39,414 | ₩39,602 | ₩38,931 | ₩39,324 | -0.23% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩39,360 | ₩39,602 | ₩38,918 | ₩39,512 | +0.39% | 7.1만 |
| 2026.08.24–2026.08.28 | ₩39,199 | ₩40,058 | ₩38,784 | ₩39,390 | +0.49% | 32.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,330 |
| ₩38,931 |
| ₩39,271 |
| -1.57% |
| 7.9만 |
| 2026.08.10–2026.08.14 | ₩39,696 | ₩40,313 | ₩39,461 | ₩40,111 | +1.05% | 9.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,730 | ₩39,857 | ₩38,697 | ₩39,757 | +2.65% | 34.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,529 | ₩38,690 | ₩37,647 | ₩38,620 | +0.24% | 162.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,025 | ₩39,587 | ₩38,478 | ₩38,478 | -1.40% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,232 | ₩40,232 | ₩38,891 | ₩39,036 | -2.97% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,790 | ₩40,353 | ₩39,273 | ₩40,282 | +1.24% | 6.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,535 | ₩40,864 | ₩39,521 | ₩39,764 | +0.58% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,359 | ₩41,359 | ₩39,521 | ₩39,617 | -4.21% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,030 | ₩41,171 | ₩40,162 | ₩41,061 | +0.08% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,696 | ₩40,207 | ₩38,583 | ₩40,132 | +1.10% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,862 | ₩41,195 | ₩39,363 | ₩39,363 | -3.67% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,816 | ₩40,836 | ₩39,816 | ₩40,798 | +2.47% | 57.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,334 | ₩39,928 | ₩38,904 | ₩39,792 | +1.17% | 9.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,548 | ₩39,950 | ₩38,998 | ₩39,344 | -0.52% | 3.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,590 | ₩39,535 | ₩37,590 | ₩39,535 | +5.17% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,288 | ₩38,060 | ₩36,973 | ₩37,954 | +1.78% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,517 | ₩37,362 | ₩36,236 | ₩37,327 | +2.22% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,216 | ₩36,598 | ₩35,176 | ₩36,516 | +3.69% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,586 | ₩35,216 | ₩34,278 | ₩35,179 | +1.71% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,694 | ₩34,452 | ₩33,540 | ₩34,393 | +2.07% | 5.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,734 | ₩34,895 | ₩33,728 | ₩33,743 | -2.85% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,801 | ₩35,230 | ₩34,318 | ₩34,364 | -1.26% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,163 | ₩35,672 | ₩34,251 | ₩34,761 | -1.14% | 6.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,364 | ₩35,941 | ₩34,901 | ₩35,208 | -0.44% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,337 | ₩35,870 | ₩31,958 | ₩35,478 | +0.40% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,216 | ₩35,605 | ₩35,082 | ₩35,512 | +0.84% | 3.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,592 | ₩35,914 | ₩35,176 | ₩35,239 | -0.99% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,558 | ₩36,598 | ₩34,828 | ₩35,619 | -2.57% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,397 | ₩36,749 | ₩36,103 | ₩36,241 | -0.43% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,793 | ₩36,370 | ₩35,512 | ₩36,260 | +1.30% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,316 | ₩36,450 | ₩35,820 | ₩36,171 | -0.40% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,847 | ₩36,397 | ₩35,714 | ₩36,389 | +1.51% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,048 | ₩36,169 | ₩35,444 | ₩35,655 | -1.09% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,646 | ₩36,812 | ₩36,142 | ₩36,253 | -1.07% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,356 | ₩36,618 | ₩35,257 | ₩36,609 | +0.69% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,121 | ₩37,244 | ₩36,423 | ₩36,472 | -1.75% | 6.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,532 | ₩37,047 | ₩36,504 | ₩37,047 | +1.41% | 1.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,002 | ₩36,694 | ₩35,900 | ₩36,694 | +1.92% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,269 | ₩36,517 | ₩35,203 | ₩35,400 | -2.40% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,881 | ₩37,128 | ₩35,699 | ₩36,378 | -1.36% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,633 | ₩37,704 | ₩36,028 | ₩36,453 | -3.14% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,229 | ₩37,858 | ₩37,134 | ₩37,542 | +0.84% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,820 | ₩36,866 | ₩35,820 | ₩36,819 | +2.79% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,807 | ₩36,330 | ₩35,659 | ₩36,202 | +1.10% | 2.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,316 | ₩36,316 | ₩35,381 | ₩35,381 | -2.57% | 1.9천 |
|---|