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 | ₩40,763 | ₩41,219 | ₩40,522 | ₩40,787 | +0.06% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩40,388 | ₩40,857 | ₩39,865 | ₩40,684 | +0.73% | 7.6만 |
| 2026.09.21–2026.09.25 | ₩39,583 | ₩40,509 | ₩39,583 | ₩40,421 | +2.12% | 11.7만 |
| 2026.09.14–2026.09.18 | ₩39,248 | ₩39,547 | ₩38,712 | ₩39,547 | +0.76% | 7.1만 |
| 2026.09.08–2026.09.11 | ₩39,409 | ₩39,597 | ₩38,926 | ₩39,319 | -0.23% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩39,355 | ₩39,597 | ₩38,913 | ₩39,507 | +0.39% | 7.1만 |
| 2026.08.24–2026.08.28 | ₩39,195 | ₩40,053 | ₩38,779 | ₩39,385 | +0.49% | 32.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,325 |
| ₩38,926 |
| ₩39,266 |
| -1.57% |
| 7.9만 |
| 2026.08.10–2026.08.14 | ₩39,691 | ₩40,307 | ₩39,456 | ₩40,106 | +1.05% | 9.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,725 | ₩39,852 | ₩38,692 | ₩39,752 | +2.65% | 34.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,524 | ₩38,685 | ₩37,642 | ₩38,615 | +0.24% | 162.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,020 | ₩39,582 | ₩38,473 | ₩38,473 | -1.40% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,227 | ₩40,227 | ₩38,886 | ₩39,031 | -2.97% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,785 | ₩40,348 | ₩39,268 | ₩40,277 | +1.24% | 6.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,530 | ₩40,859 | ₩39,516 | ₩39,759 | +0.58% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,353 | ₩41,353 | ₩39,516 | ₩39,612 | -4.21% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,025 | ₩41,166 | ₩40,157 | ₩41,056 | +0.08% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,691 | ₩40,202 | ₩38,578 | ₩40,126 | +1.10% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,857 | ₩41,190 | ₩39,358 | ₩39,358 | -3.67% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,811 | ₩40,830 | ₩39,811 | ₩40,793 | +2.47% | 57.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,329 | ₩39,923 | ₩38,900 | ₩39,787 | +1.17% | 9.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,543 | ₩39,945 | ₩38,993 | ₩39,339 | -0.52% | 3.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,585 | ₩39,530 | ₩37,585 | ₩39,530 | +5.17% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,284 | ₩38,055 | ₩36,969 | ₩37,949 | +1.78% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,513 | ₩37,357 | ₩36,231 | ₩37,323 | +2.22% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,212 | ₩36,593 | ₩35,172 | ₩36,511 | +3.69% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,582 | ₩35,212 | ₩34,273 | ₩35,174 | +1.71% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,690 | ₩34,448 | ₩33,536 | ₩34,389 | +2.07% | 5.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,729 | ₩34,890 | ₩33,724 | ₩33,738 | -2.85% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,796 | ₩35,225 | ₩34,314 | ₩34,359 | -1.26% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,158 | ₩35,668 | ₩34,247 | ₩34,756 | -1.14% | 6.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,360 | ₩35,936 | ₩34,897 | ₩35,204 | -0.44% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,333 | ₩35,865 | ₩31,954 | ₩35,474 | +0.40% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,212 | ₩35,601 | ₩35,078 | ₩35,507 | +0.84% | 3.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,587 | ₩35,909 | ₩35,172 | ₩35,235 | -0.99% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,553 | ₩36,593 | ₩34,823 | ₩35,614 | -2.57% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,392 | ₩36,745 | ₩36,098 | ₩36,236 | -0.43% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,789 | ₩36,365 | ₩35,507 | ₩36,255 | +1.30% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,312 | ₩36,446 | ₩35,815 | ₩36,167 | -0.40% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,842 | ₩36,392 | ₩35,710 | ₩36,384 | +1.51% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,043 | ₩36,164 | ₩35,440 | ₩35,651 | -1.09% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,641 | ₩36,808 | ₩36,137 | ₩36,249 | -1.07% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,352 | ₩36,613 | ₩35,252 | ₩36,604 | +0.69% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,116 | ₩37,239 | ₩36,419 | ₩36,467 | -1.75% | 6.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,527 | ₩37,042 | ₩36,499 | ₩37,042 | +1.41% | 1.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,998 | ₩36,690 | ₩35,896 | ₩36,690 | +1.92% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,265 | ₩36,513 | ₩35,199 | ₩35,396 | -2.40% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,876 | ₩37,123 | ₩35,695 | ₩36,373 | -1.36% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,628 | ₩37,699 | ₩36,023 | ₩36,448 | -3.14% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,225 | ₩37,854 | ₩37,130 | ₩37,537 | +0.84% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,815 | ₩36,861 | ₩35,815 | ₩36,814 | +2.79% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,802 | ₩36,325 | ₩35,655 | ₩36,198 | +1.10% | 2.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,312 | ₩36,312 | ₩35,377 | ₩35,377 | -2.57% | 1.9천 |
|---|