시장 데이터를 불러오는 중
전체 종목
Defiance Nasdaq 100 LightningSpread Income ETF 과거 주가
Defiance Nasdaq 100 LightningSpread Income ETF · QLDY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Nasdaq 100 LightningSpread Income ETF · QLDY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,276 | ₩55,316 | ₩54,981 | ₩55,210 | -0.12% | 4.2만 |
| 2026.10.08 | ₩55,772 | ₩55,973 | ₩54,941 | ₩55,183 | -1.05% | 8.4만 |
| 2026.10.07 | ₩55,745 | ₩56,010 | ₩55,530 | ₩56,005 | +0.47% | 2.4만 |
| 2026.10.06 | ₩56,509 | ₩56,669 | ₩56,353 | ₩56,424 | -0.15% | 3만 |
| 2026.10.05 | ₩55,477 | ₩56,143 | ₩55,477 | ₩56,037 | +1.01% | 4.4만 |
| 2026.10.02 | ₩55,718 | ₩55,919 | ₩55,417 | ₩55,516 | -0.36% | 2.6만 |
| 2026.10.01 | ₩55,249 | ₩55,450 | ₩54,673 | ₩55,162 | -0.16% | 4.7만 |
| 2026.09.30 | ₩54,981 | ₩55,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,119 |
| +0.25% |
| 3.6만 |
| 2026.09.29 | ₩55,155 | ₩55,262 | ₩54,860 | ₩55,079 | -0.14% | 3.1만 |
|---|
| 2026.09.28 | ₩55,490 | ₩55,705 | ₩54,693 | ₩55,155 | -0.60% | 5.3만 |
|---|
| 2026.09.25 | ₩55,530 | ₩55,758 | ₩55,245 | ₩55,675 | +0.26% | 3.3만 |
|---|
| 2026.09.24 | ₩55,008 | ₩55,544 | ₩54,921 | ₩55,517 | +0.93% | 3.1만 |
|---|
| 2026.09.23 | ₩56,080 | ₩56,080 | ₩55,344 | ₩55,498 | -1.04% | 2.2만 |
|---|
| 2026.09.22 | ₩55,705 | ₩56,308 | ₩55,705 | ₩56,233 | +0.95% | 4.1만 |
|---|
| 2026.09.21 | ₩54,686 | ₩55,785 | ₩54,673 | ₩55,702 | +1.86% | 4.3만 |
|---|
| 2026.09.18 | ₩53,668 | ₩54,043 | ₩53,400 | ₩53,993 | +0.61% | 3.5만 |
|---|
| 2026.09.17 | ₩53,762 | ₩53,798 | ₩53,561 | ₩53,798 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩53,172 | ₩53,427 | ₩52,435 | ₩52,845 | -0.61% | 2만 |
|---|
| 2026.09.15 | ₩53,547 | ₩53,547 | ₩53,065 | ₩53,106 | -0.82% | 3만 |
|---|
| 2026.09.14 | ₩53,587 | ₩53,721 | ₩53,011 | ₩53,457 | -0.24% | 5.2만 |
|---|
| 2026.09.11 | ₩54,137 | ₩54,224 | ₩53,936 | ₩54,052 | -0.16% | 3.7만 |
|---|
| 2026.09.10 | ₩53,668 | ₩53,922 | ₩53,561 | ₩53,735 | +0.12% | 3.5만 |
|---|
| 2026.09.09 | ₩54,244 | ₩54,472 | ₩54,070 | ₩54,233 | -0.02% | 5.3만 |
|---|
| 2026.09.08 | ₩54,807 | ₩54,874 | ₩54,465 | ₩54,630 | -0.32% | 6.4만 |
|---|
| 2026.09.04 | ₩54,619 | ₩54,874 | ₩54,499 | ₩54,721 | +0.19% | 3.4만 |
|---|
| 2026.09.03 | ₩54,271 | ₩54,860 | ₩54,150 | ₩54,763 | +0.91% | 2.2만 |
|---|
| 2026.09.02 | ₩53,802 | ₩54,056 | ₩53,681 | ₩53,940 | +0.26% | 4.1만 |
|---|
| 2026.09.01 | ₩54,097 | ₩54,535 | ₩53,822 | ₩53,947 | -0.28% | 2.9만 |
|---|
| 2026.08.31 | ₩54,432 | ₩54,767 | ₩54,298 | ₩54,698 | +0.49% | 2.6만 |
|---|
| 2026.08.28 | ₩55,128 | ₩55,396 | ₩54,552 | ₩54,753 | -0.68% | 3.9만 |
|---|
| 2026.08.27 | ₩55,048 | ₩55,368 | ₩54,814 | ₩55,352 | +0.55% | 2.5만 |
|---|
| 2026.08.26 | ₩54,244 | ₩54,767 | ₩54,204 | ₩54,501 | +0.47% | 1.6만 |
|---|
| 2026.08.25 | ₩54,753 | ₩54,789 | ₩54,311 | ₩54,578 | -0.32% | 1.6만 |
|---|
| 2026.08.24 | ₩54,512 | ₩54,512 | ₩53,802 | ₩54,308 | -0.37% | 4.2만 |
|---|
| 2026.08.21 | ₩55,061 | ₩55,061 | ₩54,458 | ₩54,855 | -0.37% | 5만 |
|---|
| 2026.08.20 | ₩54,994 | ₩55,356 | ₩54,767 | ₩54,914 | -0.15% | 3.9만 |
|---|
| 2026.08.19 | ₩55,959 | ₩56,026 | ₩55,212 | ₩55,439 | -0.93% | 3.1만 |
|---|
| 2026.08.18 | ₩56,294 | ₩56,352 | ₩55,887 | ₩56,120 | -0.31% | 6.4만 |
|---|
| 2026.08.17 | ₩57,259 | ₩57,500 | ₩56,951 | ₩57,007 | -0.44% | 3.5만 |
|---|
| 2026.08.14 | ₩57,406 | ₩57,607 | ₩57,011 | ₩57,110 | -0.52% | 2.1만 |
|---|
| 2026.08.13 | ₩56,951 | ₩57,741 | ₩56,951 | ₩57,554 | +1.06% | 2.3만 |
|---|
| 2026.08.12 | ₩57,018 | ₩57,192 | ₩56,817 | ₩56,846 | -0.30% | 2만 |
|---|
| 2026.08.11 | ₩57,286 | ₩57,286 | ₩56,383 | ₩56,639 | -1.13% | 2.1만 |
|---|
| 2026.08.10 | ₩57,272 | ₩57,393 | ₩57,015 | ₩57,015 | -0.45% | 4.5만 |
|---|
| 2026.08.07 | ₩56,951 | ₩57,250 | ₩56,683 | ₩57,250 | +0.52% | 2.6만 |
|---|
| 2026.08.06 | ₩56,254 | ₩57,232 | ₩56,254 | ₩56,715 | +0.82% | 2.4만 |
|---|
| 2026.08.05 | ₩57,862 | ₩57,902 | ₩56,870 | ₩56,982 | -1.52% | 3.3만 |
|---|
| 2026.08.04 | ₩56,294 | ₩57,956 | ₩56,294 | ₩57,745 | +2.58% | 9.5만 |
|---|
| 2026.08.03 | ₩54,539 | ₩55,932 | ₩54,539 | ₩55,739 | +2.20% | 4.1만 |
|---|
| 2026.07.31 | ₩54,968 | ₩55,269 | ₩54,157 | ₩54,738 | -0.42% | 5.6만 |
|---|
| 2026.07.30 | ₩53,829 | ₩54,659 | ₩53,616 | ₩54,552 | +1.34% | 2.1만 |
|---|
| 2026.07.29 | ₩53,855 | ₩54,097 | ₩52,694 | ₩52,694 | -2.16% | 2.5만 |
|---|
| 2026.07.28 | ₩54,298 | ₩54,458 | ₩53,494 | ₩54,259 | -0.07% | 4.8만 |
|---|
| 2026.07.27 | ₩55,959 | ₩55,959 | ₩54,365 | ₩54,755 | -2.15% | 3만 |
|---|
| 2026.07.24 | ₩55,825 | ₩55,892 | ₩54,941 | ₩55,069 | -1.35% | 3.4만 |
|---|
| 2026.07.23 | ₩56,495 | ₩56,710 | ₩55,840 | ₩56,117 | -0.67% | 5.5만 |
|---|
| 2026.07.22 | ₩57,326 | ₩57,795 | ₩57,286 | ₩57,421 | +0.17% | 2.9만 |
|---|
| 2026.07.21 | ₩57,500 | ₩58,036 | ₩57,366 | ₩57,977 | +0.83% | 3.8만 |
|---|
| 2026.07.20 | ₩57,380 | ₩57,487 | ₩56,699 | ₩56,699 | -1.19% | 2.7만 |
|---|
| 2026.07.17 | ₩56,254 | ₩57,326 | ₩55,798 | ₩56,824 | +1.01% | 5.1만 |
|---|
| 2026.07.16 | ₩58,612 | ₩58,639 | ₩57,674 | ₩57,846 | -1.31% | 5.3만 |
|---|
| 2026.07.15 | ₩59,872 | ₩59,872 | ₩58,586 | ₩59,095 | -1.30% | 4.5만 |
|---|
| 2026.07.14 | ₩59,658 | ₩59,792 | ₩59,189 | ₩59,658 | 0.00% | 3.5만 |
|---|
| 2026.07.13 | ₩60,247 | ₩60,247 | ₩58,800 | ₩59,028 | -2.02% | 4.7만 |
|---|
| 2026.07.10 | ₩59,792 | ₩60,288 | ₩59,349 | ₩60,288 | +0.83% | 3.1만 |
|---|
| 2026.07.09 | ₩59,483 | ₩60,234 | ₩59,256 | ₩60,006 | +0.88% | 4.5만 |
|---|
| 2026.07.08 | ₩58,465 | ₩58,917 | ₩57,889 | ₩58,917 | +0.77% | 2.4만 |
|---|
| 2026.07.07 | ₩59,524 | ₩59,524 | ₩58,615 | ₩58,858 | -1.12% | 7.6만 |
|---|
| 2026.07.06 | ₩59,952 | ₩60,435 | ₩59,738 | ₩60,263 | +0.52% | 4.8만 |
|---|
| 2026.07.02 | ₩60,676 | ₩61,199 | ₩59,108 | ₩59,493 | -1.95% | 6.8만 |
|---|
| 2026.07.01 | ₩61,185 | ₩61,346 | ₩60,748 | ₩60,748 | -0.71% | 4.6만 |
|---|
| 2026.06.30 | ₩60,998 | ₩62,150 | ₩60,998 | ₩62,070 | +1.76% | 4.5만 |
|---|
| 2026.06.29 | ₩60,086 | ₩60,971 | ₩59,269 | ₩60,971 | +1.47% | 7.8만 |
|---|
| 2026.06.26 | ₩59,524 | ₩60,207 | ₩59,135 | ₩59,376 | -0.25% | 5.9만 |
|---|
| 2026.06.25 | ₩61,400 | ₩61,400 | ₩59,818 | ₩60,529 | -1.42% | 5.2만 |
|---|
| 2026.06.24 | ₩60,609 | ₩60,937 | ₩59,483 | ₩59,880 | -1.20% | 5.3만 |
|---|
| 2026.06.23 | ₩61,118 | ₩61,494 | ₩60,663 | ₩60,891 | -0.37% | 10.2만 |
|---|
| 2026.06.22 | ₩63,370 | ₩63,604 | ₩62,499 | ₩62,784 | -0.92% | 3.9만 |
|---|
| 2026.06.18 | ₩62,954 | ₩63,490 | ₩62,646 | ₩63,386 | +0.69% | 5만 |
|---|
| 2026.06.17 | ₩63,155 | ₩63,155 | ₩61,547 | ₩61,723 | -2.27% | 8.6만 |
|---|
| 2026.06.16 | ₩64,040 | ₩64,107 | ₩62,846 | ₩62,846 | -1.86% | 5.2만 |
|---|
| 2026.06.15 | ₩63,624 | ₩64,200 | ₩63,370 | ₩64,022 | +0.63% | 12.4만 |
|---|
| 2026.06.12 | ₩61,936 | ₩62,271 | ₩61,159 | ₩62,137 | +0.32% | 3.6만 |
|---|
| 2026.06.11 | ₩60,194 | ₩61,855 | ₩59,934 | ₩61,855 | +2.76% | 7.2만 |
|---|
| 2026.06.10 | ₩60,850 | ₩61,339 | ₩59,818 | ₩59,902 | -1.56% | 3만 |
|---|
| 2026.06.09 | ₩63,008 | ₩63,303 | ₩59,678 | ₩61,398 | -2.55% | 11.9만 |
|---|
| 2026.06.08 | ₩62,311 | ₩62,807 | ₩61,936 | ₩62,204 | -0.17% | 6.4만 |
|---|
| 2026.06.05 | ₩63,624 | ₩63,624 | ₩61,232 | ₩61,364 | -3.55% | 5.4만 |
|---|
| 2026.06.04 | ₩64,294 | ₩65,098 | ₩64,053 | ₩64,783 | +0.76% | 5만 |
|---|
| 2026.06.03 | ₩65,661 | ₩65,661 | ₩65,018 | ₩65,299 | -0.55% | 5만 |
|---|
| 2026.06.02 | ₩65,259 | ₩65,606 | ₩64,998 | ₩65,527 | +0.41% | 4.3만 |
|---|
| 2026.06.01 | ₩64,589 | ₩65,453 | ₩64,555 | ₩65,172 | +0.90% | 5.5만 |
|---|
| 2026.05.29 | ₩64,495 | ₩65,045 | ₩64,361 | ₩64,756 | +0.41% | 5.1만 |
|---|
| 2026.05.28 | ₩64,053 | ₩64,722 | ₩63,731 | ₩64,652 | +0.94% | 3.7만 |
|---|
| 2026.05.27 | ₩64,254 | ₩64,455 | ₩63,722 | ₩64,076 | -0.28% | 4.2만 |
|---|
| 2026.05.26 | ₩63,986 | ₩64,509 | ₩63,839 | ₩64,308 | +0.50% | 3.8만 |
|---|
| 2026.05.22 | ₩63,115 | ₩63,557 | ₩63,115 | ₩63,199 | +0.13% | 5.2만 |
|---|
| 2026.05.21 | ₩62,445 | ₩63,410 | ₩62,311 | ₩63,031 | +0.94% | 4만 |
|---|
| 2026.05.20 | ₩62,070 | ₩62,733 | ₩61,902 | ₩62,709 | +1.03% | 2만 |
|---|
| 2026.05.19 | ₩61,668 | ₩62,445 | ₩61,427 | ₩61,849 | +0.29% | 5.1만 |
|---|
| 2026.05.18 | ₩63,155 | ₩63,155 | ₩61,930 | ₩62,437 | -1.14% | 2.8만 |
|---|
| 2026.05.15 | ₩62,834 | ₩63,282 | ₩62,324 | ₩62,887 | +0.09% | 4.1만 |
|---|
| 2026.05.14 | ₩63,611 | ₩64,294 | ₩63,611 | ₩64,021 | +0.64% | 3.6만 |
|---|
| 2026.05.13 | ₩63,088 | ₩63,651 | ₩62,566 | ₩63,454 | +0.58% | 3.2만 |
|---|
| 2026.05.12 | ₩63,195 | ₩63,209 | ₩62,190 | ₩62,942 | -0.40% | 2.7만 |
|---|
| 2026.05.11 | ₩63,075 | ₩63,651 | ₩63,075 | ₩63,481 | +0.64% | 3.3만 |
|---|
| 2026.05.08 | ₩62,271 | ₩63,276 | ₩62,271 | ₩63,190 | +1.48% | 4.7만 |
|---|
| 2026.05.07 | ₩62,271 | ₩62,646 | ₩61,822 | ₩62,028 | -0.39% | 5.8만 |
|---|
| 2026.05.06 | ₩61,252 | ₩62,042 | ₩61,252 | ₩62,042 | +1.29% | 2.2만 |
|---|
| 2026.05.05 | ₩60,623 | ₩61,038 | ₩60,557 | ₩60,888 | +0.44% | 1.4만 |
|---|
| 2026.05.04 | ₩60,395 | ₩60,582 | ₩60,060 | ₩60,082 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩59,805 | ₩60,448 | ₩59,805 | ₩60,234 | +0.72% | 2.3만 |
|---|
| 2026.04.30 | ₩59,416 | ₩59,845 | ₩58,894 | ₩59,776 | +0.60% | 1.5만 |
|---|
| 2026.04.29 | ₩58,800 | ₩58,998 | ₩58,599 | ₩58,998 | +0.34% | 1.3만 |
|---|
| 2026.04.28 | ₩58,921 | ₩59,014 | ₩58,586 | ₩58,858 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,309 | ₩59,478 | ₩59,189 | ₩59,478 | +0.28% | 1.7만 |
|---|
| 2026.04.24 | ₩58,921 | ₩59,403 | ₩58,840 | ₩59,374 | +0.77% | 1.7만 |
|---|
| 2026.04.23 | ₩58,947 | ₩59,014 | ₩58,276 | ₩58,450 | -0.84% | 9.2천 |
|---|
| 2026.04.22 | ₩58,318 | ₩58,780 | ₩58,277 | ₩58,780 | +0.79% | 6.9천 |
|---|
| 2026.04.21 | ₩58,572 | ₩58,679 | ₩58,020 | ₩58,020 | -0.94% | 1.8만 |
|---|
| 2026.04.20 | ₩58,599 | ₩58,599 | ₩58,023 | ₩58,344 | -0.43% | 1.3만 |
|---|
| 2026.04.17 | ₩58,224 | ₩58,592 | ₩58,090 | ₩58,457 | +0.40% | 1.3만 |
|---|
| 2026.04.16 | ₩57,607 | ₩57,969 | ₩57,138 | ₩57,834 | +0.39% | 1.1만 |
|---|
| 2026.04.15 | ₩56,549 | ₩57,439 | ₩56,549 | ₩57,439 | +1.57% | 8.7천 |
|---|
| 2026.04.14 | ₩56,066 | ₩56,686 | ₩56,066 | ₩56,686 | +1.10% | 1만 |
|---|
| 2026.04.13 | ₩54,740 | ₩55,591 | ₩54,700 | ₩55,591 | +1.55% | 1.9만 |
|---|
| 2026.04.10 | ₩55,128 | ₩55,209 | ₩54,874 | ₩55,013 | -0.21% | 1.4만 |
|---|
| 2026.04.09 | ₩54,592 | ₩55,021 | ₩54,418 | ₩55,021 | +0.79% | 2만 |
|---|
| 2026.04.08 | ₩54,941 | ₩54,941 | ₩54,378 | ₩54,780 | -0.29% | 1.9만 |
|---|
| 2026.04.07 | ₩52,743 | ₩53,185 | ₩52,247 | ₩53,076 | +0.63% | 1.4만 |
|---|
| 2026.04.06 | ₩52,730 | ₩53,118 | ₩52,730 | ₩53,013 | +0.54% | 1.4만 |
|---|
| 2026.04.02 | ₩51,685 | ₩52,837 | ₩51,577 | ₩52,773 | +2.11% | 1.1만 |
|---|
| 2026.04.01 | ₩52,355 | ₩52,984 | ₩52,288 | ₩52,656 | +0.58% | 2만 |
|---|
| 2026.03.31 | ₩50,921 | ₩52,127 | ₩50,840 | ₩52,060 | +2.24% | 7.1만 |
|---|
| 2026.03.30 | ₩51,283 | ₩51,323 | ₩50,117 | ₩50,347 | -1.82% | 2.1만 |
|---|
| 2026.03.27 | ₩51,778 | ₩51,778 | ₩50,907 | ₩50,940 | -1.62% | 1.6만 |
|---|
| 2026.03.26 | ₩53,266 | ₩53,441 | ₩52,301 | ₩52,320 | -1.78% | 3만 |
|---|
| 2026.03.25 | ₩54,023 | ₩54,123 | ₩53,634 | ₩53,791 | -0.43% | 2.5만 |
|---|
| 2026.03.24 | ₩53,802 | ₩53,976 | ₩53,447 | ₩53,591 | -0.39% | 1.4만 |
|---|
| 2026.03.23 | ₩54,231 | ₩54,713 | ₩54,030 | ₩54,097 | -0.25% | 2만 |
|---|
| 2026.03.20 | ₩54,432 | ₩54,432 | ₩53,132 | ₩53,432 | -1.84% | 2.6만 |
|---|
| 2026.03.19 | ₩54,499 | ₩54,981 | ₩54,150 | ₩54,755 | +0.47% | 3.6만 |
|---|
| 2026.03.18 | ₩55,812 | ₩55,932 | ₩55,021 | ₩55,072 | -1.33% | 1.4만 |
|---|
| 2026.03.17 | ₩56,093 | ₩56,428 | ₩56,026 | ₩56,234 | +0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩55,812 | ₩56,113 | ₩55,675 | ₩55,959 | +0.26% | 1.5만 |
|---|
| 2026.03.13 | ₩55,986 | ₩56,281 | ₩55,075 | ₩55,230 | -1.35% | 1.3만 |
|---|
| 2026.03.12 | ₩56,669 | ₩56,730 | ₩55,977 | ₩55,977 | -1.22% | 1.2만 |
|---|
| 2026.03.11 | ₩57,527 | ₩57,581 | ₩56,924 | ₩57,188 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩57,286 | ₩57,942 | ₩57,125 | ₩57,302 | +0.03% | 1.9만 |
|---|
| 2026.03.09 | ₩55,812 | ₩57,420 | ₩55,571 | ₩57,266 | +2.61% | 4.1만 |
|---|
| 2026.03.06 | ₩56,535 | ₩56,911 | ₩56,321 | ₩56,419 | -0.21% | 1만 |
|---|
| 2026.03.05 | ₩58,023 | ₩58,023 | ₩56,917 | ₩57,528 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩57,112 | ₩57,862 | ₩57,112 | ₩57,728 | +1.08% | 8천 |
|---|
| 2026.03.03 | ₩56,535 | ₩57,065 | ₩56,040 | ₩56,971 | +0.77% | 1.2만 |
|---|
| 2026.03.02 | ₩56,602 | ₩57,808 | ₩56,602 | ₩57,594 | +1.75% | 2.4만 |
|---|
| 2026.02.27 | ₩57,313 | ₩57,500 | ₩57,112 | ₩57,339 | +0.05% | 2만 |
|---|
| 2026.02.26 | ₩58,586 | ₩58,586 | ₩57,540 | ₩57,936 | -1.11% | 3.5만 |
|---|
| 2026.02.25 | ₩58,090 | ₩58,706 | ₩58,090 | ₩58,667 | +0.99% | 1.5만 |
|---|
| 2026.02.24 | ₩57,366 | ₩58,090 | ₩57,360 | ₩57,987 | +1.08% | 2만 |
|---|
| 2026.02.23 | ₩57,902 | ₩58,089 | ₩57,232 | ₩57,362 | -0.93% | 3만 |
|---|
| 2026.02.20 | ₩57,179 | ₩58,184 | ₩57,179 | ₩58,131 | +1.67% | 2.1만 |
|---|
| 2026.02.19 | ₩57,902 | ₩58,101 | ₩57,460 | ₩57,739 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩57,621 | ₩58,318 | ₩57,486 | ₩58,070 | +0.78% | 2.3만 |
|---|
| 2026.02.17 | ₩57,380 | ₩57,929 | ₩56,911 | ₩57,692 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩57,473 | ₩58,117 | ₩57,232 | ₩57,723 | +0.43% | 1.9만 |
|---|
| 2026.02.12 | ₩59,323 | ₩59,470 | ₩57,795 | ₩57,888 | -2.42% | 2.8만 |
|---|
| 2026.02.11 | ₩59,751 | ₩59,765 | ₩58,773 | ₩59,341 | -0.69% | 2.2만 |
|---|
| 2026.02.10 | ₩60,046 | ₩60,274 | ₩59,443 | ₩59,493 | -0.92% | 1만 |
|---|
| 2026.02.09 | ₩59,122 | ₩60,046 | ₩58,962 | ₩59,831 | +1.20% | 1.7만 |
|---|
| 2026.02.06 | ₩58,478 | ₩59,272 | ₩58,103 | ₩59,272 | +1.36% | 3만 |
|---|
| 2026.02.05 | ₩58,492 | ₩59,039 | ₩57,983 | ₩58,385 | -0.18% | 4.3만 |
|---|
| 2026.02.04 | ₩60,341 | ₩60,341 | ₩58,706 | ₩59,241 | -1.82% | 3만 |
|---|
| 2026.02.03 | ₩61,896 | ₩61,896 | ₩60,019 | ₩60,715 | -1.91% | 5.4만 |
|---|
| 2026.02.02 | ₩60,837 | ₩61,916 | ₩60,837 | ₩61,715 | +1.44% | 2.7만 |
|---|
| 2026.01.30 | ₩61,842 | ₩62,110 | ₩61,105 | ₩61,333 | -0.82% | 5.6만 |
|---|
| 2026.01.29 | ₩62,767 | ₩62,767 | ₩61,453 | ₩62,446 | -0.51% | 2.3만 |
|---|
| 2026.01.28 | ₩63,102 | ₩63,356 | ₩62,740 | ₩62,974 | -0.20% | 3.6만 |
|---|
| 2026.01.27 | ₩62,512 | ₩63,128 | ₩62,512 | ₩63,128 | +0.99% | 5.4만 |
|---|
| 2026.01.26 | ₩61,882 | ₩62,472 | ₩61,882 | ₩62,277 | +0.64% | 2.4만 |
|---|
| 2026.01.23 | ₩61,453 | ₩62,110 | ₩61,453 | ₩61,898 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩61,882 | ₩62,083 | ₩61,628 | ₩61,846 | -0.06% | 2.4만 |
|---|
| 2026.01.21 | ₩60,489 | ₩61,607 | ₩60,448 | ₩61,274 | +1.30% | 3.3만 |
|---|
| 2026.01.20 | ₩60,984 | ₩61,467 | ₩60,683 | ₩60,720 | -0.43% | 5만 |
|---|
| 2026.01.16 | ₩62,579 | ₩62,820 | ₩62,016 | ₩62,315 | -0.42% | 3.9만 |
|---|
| 2026.01.15 | ₩63,142 | ₩63,169 | ₩62,657 | ₩62,657 | -0.77% | 1.7만 |
|---|
| 2026.01.14 | ₩62,887 | ₩62,887 | ₩62,043 | ₩62,484 | -0.64% | 4.8만 |
|---|
| 2026.01.13 | ₩63,758 | ₩63,832 | ₩63,142 | ₩63,434 | -0.51% | 4.1만 |
|---|
| 2026.01.12 | ₩63,048 | ₩63,772 | ₩63,048 | ₩63,651 | +0.96% | 2.8만 |
|---|
| 2026.01.09 | ₩62,659 | ₩63,571 | ₩62,646 | ₩63,509 | +1.36% | 2.2만 |
|---|
| 2026.01.08 | ₩63,170 | ₩63,170 | ₩62,753 | ₩62,993 | -0.28% | 2.9만 |
|---|
| 2026.01.07 | ₩63,262 | ₩63,785 | ₩63,236 | ₩63,378 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩62,847 | ₩63,544 | ₩62,847 | ₩63,483 | +1.01% | 1.6만 |
|---|
| 2026.01.05 | ₩62,820 | ₩63,088 | ₩62,726 | ₩62,816 | -0.01% | 3.1만 |
|---|
| 2026.01.02 | ₩63,316 | ₩63,758 | ₩62,287 | ₩62,481 | -1.32% | 4.8만 |
|---|
| 2025.12.31 | ₩63,651 | ₩63,664 | ₩62,713 | ₩62,878 | -1.21% | 3.7만 |
|---|
| 2025.12.30 | ₩63,758 | ₩64,321 | ₩63,577 | ₩63,983 | +0.35% | 3.1만 |
|---|
| 2025.12.29 | ₩63,852 | ₩64,187 | ₩63,810 | ₩64,065 | +0.33% | 2.9만 |
|---|
| 2025.12.26 | ₩64,683 | ₩64,949 | ₩64,549 | ₩64,777 | +0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩64,495 | ₩64,763 | ₩64,408 | ₩64,731 | +0.37% | 1.7만 |
|---|
| 2025.12.23 | ₩64,227 | ₩64,797 | ₩64,125 | ₩64,774 | +0.85% | 2.6만 |
|---|
| 2025.12.22 | ₩64,375 | ₩64,482 | ₩64,133 | ₩64,302 | -0.11% | 3만 |
|---|
| 2025.12.19 | ₩63,262 | ₩64,040 | ₩63,262 | ₩63,963 | +1.11% | 2.1만 |
|---|
| 2025.12.18 | ₩63,128 | ₩63,624 | ₩63,048 | ₩63,261 | +0.21% | 2만 |
|---|
| 2025.12.17 | ₩63,852 | ₩63,986 | ₩62,402 | ₩62,402 | -2.27% | 3.1만 |
|---|
| 2025.12.16 | ₩63,524 | ₩64,080 | ₩63,311 | ₩63,916 | +0.62% | 2.6만 |
|---|
| 2025.12.15 | ₩64,790 | ₩64,790 | ₩63,678 | ₩63,887 | -1.39% | 2.4만 |
|---|
| 2025.12.12 | ₩65,339 | ₩65,339 | ₩64,040 | ₩64,222 | -1.71% | 3.1만 |
|---|
| 2025.12.11 | ₩65,661 | ₩65,996 | ₩65,058 | ₩65,891 | +0.35% | 3.1만 |
|---|
| 2025.12.10 | ₩65,554 | ₩66,331 | ₩65,413 | ₩66,202 | +0.99% | 1.6만 |
|---|
| 2025.12.09 | ₩65,782 | ₩66,102 | ₩65,540 | ₩65,991 | +0.32% | 3만 |
|---|
| 2025.12.08 | ₩66,398 | ₩66,398 | ₩65,685 | ₩65,814 | -0.88% | 4.2만 |
|---|
| 2025.12.05 | ₩65,946 | ₩66,425 | ₩65,822 | ₩66,184 | +0.36% | 3.8만 |
|---|
| 2025.12.04 | ₩66,318 | ₩66,318 | ₩65,594 | ₩65,964 | -0.53% | 3.4만 |
|---|
| 2025.12.03 | ₩65,621 | ₩66,197 | ₩65,393 | ₩66,106 | +0.74% | 3만 |
|---|
| 2025.12.02 | ₩65,755 | ₩66,210 | ₩65,653 | ₩66,068 | +0.48% | 4.1만 |
|---|
| 2025.12.01 | ₩64,991 | ₩65,741 | ₩64,830 | ₩65,268 | +0.43% | 4만 |
|---|
| 2025.11.28 | ₩65,393 | ₩65,875 | ₩65,366 | ₩65,661 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩64,937 | ₩65,326 | ₩64,683 | ₩65,192 | +0.39% | 2만 |
|---|
| 2025.11.25 | ₩64,040 | ₩64,830 | ₩63,490 | ₩64,672 | +0.99% | 3.4만 |
|---|
| 2025.11.24 | ₩63,061 | ₩64,180 | ₩63,061 | ₩64,013 | +1.51% | 1.7만 |
|---|
| 2025.11.21 | ₩62,043 | ₩62,927 | ₩61,132 | ₩62,150 | +0.17% | 4.2만 |
|---|
| 2025.11.20 | ₩65,192 | ₩65,393 | ₩61,976 | ₩62,244 | -4.52% | 3.9만 |
|---|
| 2025.11.19 | ₩63,169 | ₩63,852 | ₩63,012 | ₩63,651 | +0.76% | 2.7만 |
|---|
| 2025.11.18 | ₩64,053 | ₩64,163 | ₩63,075 | ₩63,463 | -0.92% | 4.5만 |
|---|
| 2025.11.17 | ₩65,071 | ₩65,782 | ₩64,210 | ₩64,455 | -0.95% | 8.2만 |
|---|
| 2025.11.14 | ₩64,174 | ₩65,728 | ₩63,927 | ₩65,079 | +1.41% | 4.9만 |
|---|
| 2025.11.13 | ₩66,666 | ₩66,666 | ₩65,197 | ₩65,455 | -1.82% | 6.4만 |
|---|
| 2025.11.12 | ₩67,564 | ₩67,564 | ₩66,706 | ₩67,001 | -0.83% | 3.8만 |
|---|
| 2025.11.11 | ₩67,309 | ₩67,564 | ₩66,854 | ₩67,308 | -0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩67,229 | ₩67,537 | ₩66,875 | ₩67,482 | +0.38% | 3.4만 |
|---|
| 2025.11.07 | ₩65,902 | ₩65,902 | ₩64,683 | ₩65,819 | -0.13% | 5만 |
|---|
| 2025.11.06 | ₩67,537 | ₩67,537 | ₩66,406 | ₩66,478 | -1.57% | 3.3만 |
|---|
| 2025.11.05 | ₩67,390 | ₩68,060 | ₩66,988 | ₩67,734 | +0.51% | 2.2만 |
|---|
| 2025.11.04 | ₩68,810 | ₩68,810 | ₩67,537 | ₩67,599 | -1.76% | 6만 |
|---|
| 2025.11.03 | ₩69,520 | ₩69,721 | ₩68,850 | ₩69,207 | -0.45% | 4.5만 |
|---|
| 2025.10.31 | ₩69,520 | ₩69,520 | ₩68,636 | ₩69,010 | -0.73% | 2.8만 |
|---|
| 2025.10.30 | ₩69,654 | ₩69,654 | ₩68,925 | ₩68,925 | -1.05% | 3.5만 |
|---|
| 2025.10.29 | ₩69,902 | ₩70,150 | ₩69,199 | ₩69,855 | -0.07% | 3.7만 |
|---|
| 2025.10.28 | ₩69,333 | ₩70,009 | ₩69,333 | ₩69,858 | +0.76% | 2.9만 |
|---|
| 2025.10.27 | ₩68,756 | ₩69,158 | ₩68,596 | ₩69,106 | +0.51% | 4.3만 |
|---|
| 2025.10.24 | ₩67,738 | ₩67,966 | ₩67,648 | ₩67,785 | +0.07% | 2.5만 |
|---|
| 2025.10.23 | ₩66,706 | ₩67,336 | ₩66,634 | ₩67,323 | +0.92% | 3.8만 |
|---|
| 2025.10.22 | ₩68,153 | ₩68,153 | ₩66,291 | ₩66,851 | -1.91% | 3만 |
|---|
| 2025.10.21 | ₩67,711 | ₩67,872 | ₩67,510 | ₩67,817 | +0.16% | 2.1만 |
|---|
| 2025.10.20 | ₩67,001 | ₩67,738 | ₩67,001 | ₩67,694 | +1.03% | 2.3만 |
|---|
| 2025.10.17 | ₩66,036 | ₩66,813 | ₩65,956 | ₩66,643 | +0.92% | 2.4만 |
|---|
| 2025.10.16 | ₩67,336 | ₩67,631 | ₩66,239 | ₩66,647 | -1.02% | 2.4만 |
|---|
| 2025.10.15 | ₩67,349 | ₩67,608 | ₩66,699 | ₩67,008 | -0.51% | 1.7만 |
|---|
| 2025.10.14 | ₩66,559 | ₩67,269 | ₩66,090 | ₩66,768 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩66,813 | ₩67,450 | ₩66,513 | ₩67,035 | +0.33% | 3.3만 |
|---|
| 2025.10.10 | ₩68,462 | ₩68,555 | ₩65,952 | ₩65,960 | -3.65% | 6.3만 |
|---|