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 | ₩55,042 | ₩55,082 | ₩54,748 | ₩54,977 | -0.12% | 4.2만 |
| 2026.10.08 | ₩55,536 | ₩55,736 | ₩54,708 | ₩54,950 | -1.05% | 8.4만 |
| 2026.10.07 | ₩55,509 | ₩55,773 | ₩55,295 | ₩55,768 | +0.47% | 2.4만 |
| 2026.10.06 | ₩56,270 | ₩56,430 | ₩56,115 | ₩56,185 | -0.15% | 3만 |
| 2026.10.05 | ₩55,242 | ₩55,905 | ₩55,242 | ₩55,800 | +1.01% | 4.4만 |
| 2026.10.02 | ₩55,482 | ₩55,682 | ₩55,182 | ₩55,281 | -0.36% | 2.6만 |
| 2026.10.01 | ₩55,015 | ₩55,215 | ₩54,441 | ₩54,929 | -0.16% | 4.7만 |
| 2026.09.30 | ₩54,748 | ₩55,215 | ₩54,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,886 |
| +0.25% |
| 3.6만 |
| 2026.09.29 | ₩54,922 | ₩55,029 | ₩54,628 | ₩54,846 | -0.14% | 3.1만 |
|---|
| 2026.09.28 | ₩55,255 | ₩55,469 | ₩54,461 | ₩54,922 | -0.60% | 5.3만 |
|---|
| 2026.09.25 | ₩55,295 | ₩55,522 | ₩55,011 | ₩55,440 | +0.26% | 3.3만 |
|---|
| 2026.09.24 | ₩54,775 | ₩55,309 | ₩54,688 | ₩55,282 | +0.93% | 3.1만 |
|---|
| 2026.09.23 | ₩55,843 | ₩55,843 | ₩55,110 | ₩55,263 | -1.04% | 2.2만 |
|---|
| 2026.09.22 | ₩55,469 | ₩56,069 | ₩55,469 | ₩55,995 | +0.95% | 4.1만 |
|---|
| 2026.09.21 | ₩54,455 | ₩55,549 | ₩54,441 | ₩55,466 | +1.86% | 4.3만 |
|---|
| 2026.09.18 | ₩53,441 | ₩53,814 | ₩53,174 | ₩53,765 | +0.61% | 3.5만 |
|---|
| 2026.09.17 | ₩53,534 | ₩53,570 | ₩53,334 | ₩53,570 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩52,947 | ₩53,201 | ₩52,213 | ₩52,621 | -0.61% | 2만 |
|---|
| 2026.09.15 | ₩53,321 | ₩53,321 | ₩52,840 | ₩52,882 | -0.82% | 3만 |
|---|
| 2026.09.14 | ₩53,361 | ₩53,494 | ₩52,787 | ₩53,231 | -0.24% | 5.2만 |
|---|
| 2026.09.11 | ₩53,908 | ₩53,994 | ₩53,708 | ₩53,824 | -0.16% | 3.7만 |
|---|
| 2026.09.10 | ₩53,441 | ₩53,694 | ₩53,334 | ₩53,507 | +0.12% | 3.5만 |
|---|
| 2026.09.09 | ₩54,014 | ₩54,241 | ₩53,841 | ₩54,004 | -0.02% | 5.3만 |
|---|
| 2026.09.08 | ₩54,575 | ₩54,642 | ₩54,235 | ₩54,399 | -0.32% | 6.4만 |
|---|
| 2026.09.04 | ₩54,388 | ₩54,642 | ₩54,268 | ₩54,490 | +0.19% | 3.4만 |
|---|
| 2026.09.03 | ₩54,041 | ₩54,628 | ₩53,921 | ₩54,531 | +0.91% | 2.2만 |
|---|
| 2026.09.02 | ₩53,574 | ₩53,828 | ₩53,454 | ₩53,712 | +0.26% | 4.1만 |
|---|
| 2026.09.01 | ₩53,868 | ₩54,304 | ₩53,594 | ₩53,718 | -0.28% | 2.9만 |
|---|
| 2026.08.31 | ₩54,201 | ₩54,535 | ₩54,068 | ₩54,467 | +0.49% | 2.6만 |
|---|
| 2026.08.28 | ₩54,895 | ₩55,162 | ₩54,321 | ₩54,522 | -0.68% | 3.9만 |
|---|
| 2026.08.27 | ₩54,815 | ₩55,134 | ₩54,582 | ₩55,118 | +0.55% | 2.5만 |
|---|
| 2026.08.26 | ₩54,014 | ₩54,535 | ₩53,974 | ₩54,271 | +0.47% | 1.6만 |
|---|
| 2026.08.25 | ₩54,522 | ₩54,558 | ₩54,081 | ₩54,347 | -0.32% | 1.6만 |
|---|
| 2026.08.24 | ₩54,281 | ₩54,281 | ₩53,574 | ₩54,079 | -0.37% | 4.2만 |
|---|
| 2026.08.21 | ₩54,828 | ₩54,828 | ₩54,228 | ₩54,623 | -0.37% | 5만 |
|---|
| 2026.08.20 | ₩54,762 | ₩55,122 | ₩54,535 | ₩54,682 | -0.15% | 3.9만 |
|---|
| 2026.08.19 | ₩55,722 | ₩55,789 | ₩54,978 | ₩55,205 | -0.93% | 3.1만 |
|---|
| 2026.08.18 | ₩56,056 | ₩56,113 | ₩55,650 | ₩55,883 | -0.31% | 6.4만 |
|---|
| 2026.08.17 | ₩57,017 | ₩57,257 | ₩56,710 | ₩56,766 | -0.44% | 3.5만 |
|---|
| 2026.08.14 | ₩57,164 | ₩57,364 | ₩56,770 | ₩56,869 | -0.52% | 2.1만 |
|---|
| 2026.08.13 | ₩56,710 | ₩57,497 | ₩56,710 | ₩57,310 | +1.06% | 2.3만 |
|---|
| 2026.08.12 | ₩56,777 | ₩56,950 | ₩56,576 | ₩56,606 | -0.30% | 2만 |
|---|
| 2026.08.11 | ₩57,043 | ₩57,043 | ₩56,144 | ₩56,399 | -1.13% | 2.1만 |
|---|
| 2026.08.10 | ₩57,030 | ₩57,150 | ₩56,774 | ₩56,774 | -0.45% | 4.5만 |
|---|
| 2026.08.07 | ₩56,710 | ₩57,007 | ₩56,443 | ₩57,007 | +0.52% | 2.6만 |
|---|
| 2026.08.06 | ₩56,016 | ₩56,990 | ₩56,016 | ₩56,475 | +0.82% | 2.4만 |
|---|
| 2026.08.05 | ₩57,617 | ₩57,657 | ₩56,630 | ₩56,741 | -1.52% | 3.3만 |
|---|
| 2026.08.04 | ₩56,056 | ₩57,711 | ₩56,056 | ₩57,501 | +2.58% | 9.5만 |
|---|
| 2026.08.03 | ₩54,308 | ₩55,696 | ₩54,308 | ₩55,504 | +2.20% | 4.1만 |
|---|
| 2026.07.31 | ₩54,735 | ₩55,035 | ₩53,928 | ₩54,507 | -0.42% | 5.6만 |
|---|
| 2026.07.30 | ₩53,601 | ₩54,428 | ₩53,389 | ₩54,321 | +1.34% | 2.1만 |
|---|
| 2026.07.29 | ₩53,628 | ₩53,868 | ₩52,471 | ₩52,471 | -2.16% | 2.5만 |
|---|
| 2026.07.28 | ₩54,068 | ₩54,228 | ₩53,267 | ₩54,029 | -0.07% | 4.8만 |
|---|
| 2026.07.27 | ₩55,722 | ₩55,722 | ₩54,135 | ₩54,523 | -2.15% | 3만 |
|---|
| 2026.07.24 | ₩55,589 | ₩55,656 | ₩54,708 | ₩54,836 | -1.35% | 3.4만 |
|---|
| 2026.07.23 | ₩56,256 | ₩56,470 | ₩55,604 | ₩55,880 | -0.67% | 5.5만 |
|---|
| 2026.07.22 | ₩57,083 | ₩57,551 | ₩57,043 | ₩57,178 | +0.17% | 2.9만 |
|---|
| 2026.07.21 | ₩57,257 | ₩57,791 | ₩57,124 | ₩57,732 | +0.83% | 3.8만 |
|---|
| 2026.07.20 | ₩57,137 | ₩57,244 | ₩56,459 | ₩56,459 | -1.19% | 2.7만 |
|---|
| 2026.07.17 | ₩56,016 | ₩57,083 | ₩55,562 | ₩56,583 | +1.01% | 5.1만 |
|---|
| 2026.07.16 | ₩58,364 | ₩58,391 | ₩57,430 | ₩57,601 | -1.31% | 5.3만 |
|---|
| 2026.07.15 | ₩59,619 | ₩59,619 | ₩58,338 | ₩58,845 | -1.30% | 4.5만 |
|---|
| 2026.07.14 | ₩59,405 | ₩59,539 | ₩58,938 | ₩59,405 | 0.00% | 3.5만 |
|---|
| 2026.07.13 | ₩59,992 | ₩59,992 | ₩58,551 | ₩58,778 | -2.02% | 4.7만 |
|---|
| 2026.07.10 | ₩59,539 | ₩60,032 | ₩59,098 | ₩60,032 | +0.83% | 3.1만 |
|---|
| 2026.07.09 | ₩59,232 | ₩59,979 | ₩59,005 | ₩59,752 | +0.88% | 4.5만 |
|---|
| 2026.07.08 | ₩58,218 | ₩58,667 | ₩57,644 | ₩58,667 | +0.77% | 2.4만 |
|---|
| 2026.07.07 | ₩59,272 | ₩59,272 | ₩58,367 | ₩58,609 | -1.12% | 7.6만 |
|---|
| 2026.07.06 | ₩59,699 | ₩60,179 | ₩59,485 | ₩60,008 | +0.52% | 4.8만 |
|---|
| 2026.07.02 | ₩60,419 | ₩60,940 | ₩58,858 | ₩59,241 | -1.95% | 6.8만 |
|---|
| 2026.07.01 | ₩60,926 | ₩61,087 | ₩60,491 | ₩60,491 | -0.71% | 4.6만 |
|---|
| 2026.06.30 | ₩60,740 | ₩61,887 | ₩60,740 | ₩61,807 | +1.76% | 4.5만 |
|---|
| 2026.06.29 | ₩59,832 | ₩60,713 | ₩59,018 | ₩60,713 | +1.47% | 7.8만 |
|---|
| 2026.06.26 | ₩59,272 | ₩59,952 | ₩58,885 | ₩59,125 | -0.25% | 5.9만 |
|---|
| 2026.06.25 | ₩61,140 | ₩61,140 | ₩59,565 | ₩60,273 | -1.42% | 5.2만 |
|---|
| 2026.06.24 | ₩60,353 | ₩60,680 | ₩59,232 | ₩59,627 | -1.20% | 5.3만 |
|---|
| 2026.06.23 | ₩60,860 | ₩61,233 | ₩60,406 | ₩60,633 | -0.37% | 10.2만 |
|---|
| 2026.06.22 | ₩63,101 | ₩63,335 | ₩62,234 | ₩62,518 | -0.92% | 3.9만 |
|---|
| 2026.06.18 | ₩62,688 | ₩63,222 | ₩62,381 | ₩63,117 | +0.69% | 5만 |
|---|
| 2026.06.17 | ₩62,888 | ₩62,888 | ₩61,287 | ₩61,461 | -2.27% | 8.6만 |
|---|
| 2026.06.16 | ₩63,769 | ₩63,835 | ₩62,580 | ₩62,580 | -1.86% | 5.2만 |
|---|
| 2026.06.15 | ₩63,355 | ₩63,929 | ₩63,101 | ₩63,751 | +0.63% | 12.4만 |
|---|
| 2026.06.12 | ₩61,674 | ₩62,007 | ₩60,900 | ₩61,874 | +0.32% | 3.6만 |
|---|
| 2026.06.11 | ₩59,939 | ₩61,594 | ₩59,680 | ₩61,594 | +2.76% | 7.2만 |
|---|
| 2026.06.10 | ₩60,593 | ₩61,080 | ₩59,565 | ₩59,648 | -1.56% | 3만 |
|---|
| 2026.06.09 | ₩62,741 | ₩63,035 | ₩59,425 | ₩61,139 | -2.55% | 11.9만 |
|---|
| 2026.06.08 | ₩62,047 | ₩62,541 | ₩61,674 | ₩61,941 | -0.17% | 6.4만 |
|---|
| 2026.06.05 | ₩63,355 | ₩63,355 | ₩60,973 | ₩61,104 | -3.55% | 5.4만 |
|---|
| 2026.06.04 | ₩64,022 | ₩64,823 | ₩63,782 | ₩64,509 | +0.76% | 5만 |
|---|
| 2026.06.03 | ₩65,383 | ₩65,383 | ₩64,743 | ₩65,023 | -0.55% | 5만 |
|---|
| 2026.06.02 | ₩64,983 | ₩65,328 | ₩64,723 | ₩65,250 | +0.41% | 4.3만 |
|---|
| 2026.06.01 | ₩64,316 | ₩65,176 | ₩64,282 | ₩64,896 | +0.90% | 5.5만 |
|---|
| 2026.05.29 | ₩64,222 | ₩64,769 | ₩64,089 | ₩64,482 | +0.41% | 5.1만 |
|---|
| 2026.05.28 | ₩63,782 | ₩64,448 | ₩63,462 | ₩64,378 | +0.94% | 3.7만 |
|---|
| 2026.05.27 | ₩63,982 | ₩64,182 | ₩63,452 | ₩63,805 | -0.28% | 4.2만 |
|---|
| 2026.05.26 | ₩63,715 | ₩64,236 | ₩63,568 | ₩64,035 | +0.50% | 3.8만 |
|---|
| 2026.05.22 | ₩62,848 | ₩63,288 | ₩62,848 | ₩62,932 | +0.13% | 5.2만 |
|---|
| 2026.05.21 | ₩62,181 | ₩63,141 | ₩62,047 | ₩62,764 | +0.94% | 4만 |
|---|
| 2026.05.20 | ₩61,807 | ₩62,468 | ₩61,640 | ₩62,444 | +1.03% | 2만 |
|---|
| 2026.05.19 | ₩61,407 | ₩62,181 | ₩61,167 | ₩61,587 | +0.29% | 5.1만 |
|---|
| 2026.05.18 | ₩62,888 | ₩62,888 | ₩61,668 | ₩62,173 | -1.14% | 2.8만 |
|---|
| 2026.05.15 | ₩62,568 | ₩63,015 | ₩62,061 | ₩62,621 | +0.09% | 4.1만 |
|---|
| 2026.05.14 | ₩63,342 | ₩64,022 | ₩63,342 | ₩63,750 | +0.64% | 3.6만 |
|---|
| 2026.05.13 | ₩62,821 | ₩63,382 | ₩62,301 | ₩63,185 | +0.58% | 3.2만 |
|---|
| 2026.05.12 | ₩62,928 | ₩62,941 | ₩61,927 | ₩62,676 | -0.40% | 2.7만 |
|---|
| 2026.05.11 | ₩62,808 | ₩63,382 | ₩62,808 | ₩63,212 | +0.64% | 3.3만 |
|---|
| 2026.05.08 | ₩62,007 | ₩63,008 | ₩62,007 | ₩62,923 | +1.48% | 4.7만 |
|---|
| 2026.05.07 | ₩62,007 | ₩62,381 | ₩61,560 | ₩61,766 | -0.39% | 5.8만 |
|---|
| 2026.05.06 | ₩60,993 | ₩61,779 | ₩60,993 | ₩61,779 | +1.29% | 2.2만 |
|---|
| 2026.05.05 | ₩60,366 | ₩60,780 | ₩60,301 | ₩60,630 | +0.44% | 1.4만 |
|---|
| 2026.05.04 | ₩60,139 | ₩60,326 | ₩59,806 | ₩59,828 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩59,552 | ₩60,193 | ₩59,552 | ₩59,979 | +0.72% | 2.3만 |
|---|
| 2026.04.30 | ₩59,165 | ₩59,592 | ₩58,645 | ₩59,523 | +0.60% | 1.5만 |
|---|
| 2026.04.29 | ₩58,551 | ₩58,749 | ₩58,351 | ₩58,749 | +0.34% | 1.3만 |
|---|
| 2026.04.28 | ₩58,671 | ₩58,765 | ₩58,338 | ₩58,609 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,058 | ₩59,226 | ₩58,938 | ₩59,226 | +0.28% | 1.7만 |
|---|
| 2026.04.24 | ₩58,671 | ₩59,152 | ₩58,591 | ₩59,122 | +0.77% | 1.7만 |
|---|
| 2026.04.23 | ₩58,698 | ₩58,765 | ₩58,030 | ₩58,203 | -0.84% | 9.2천 |
|---|
| 2026.04.22 | ₩58,071 | ₩58,531 | ₩58,031 | ₩58,531 | +0.79% | 6.9천 |
|---|
| 2026.04.21 | ₩58,324 | ₩58,431 | ₩57,775 | ₩57,775 | -0.94% | 1.8만 |
|---|
| 2026.04.20 | ₩58,351 | ₩58,351 | ₩57,777 | ₩58,098 | -0.43% | 1.3만 |
|---|
| 2026.04.17 | ₩57,978 | ₩58,344 | ₩57,844 | ₩58,210 | +0.40% | 1.3만 |
|---|
| 2026.04.16 | ₩57,364 | ₩57,724 | ₩56,897 | ₩57,589 | +0.39% | 1.1만 |
|---|
| 2026.04.15 | ₩56,310 | ₩57,196 | ₩56,310 | ₩57,196 | +1.57% | 8.7천 |
|---|
| 2026.04.14 | ₩55,829 | ₩56,446 | ₩55,829 | ₩56,446 | +1.10% | 1만 |
|---|
| 2026.04.13 | ₩54,508 | ₩55,356 | ₩54,468 | ₩55,356 | +1.55% | 1.9만 |
|---|
| 2026.04.10 | ₩54,895 | ₩54,975 | ₩54,642 | ₩54,780 | -0.21% | 1.4만 |
|---|
| 2026.04.09 | ₩54,361 | ₩54,788 | ₩54,188 | ₩54,788 | +0.79% | 2만 |
|---|
| 2026.04.08 | ₩54,708 | ₩54,708 | ₩54,148 | ₩54,548 | -0.29% | 1.9만 |
|---|
| 2026.04.07 | ₩52,520 | ₩52,960 | ₩52,026 | ₩52,851 | +0.63% | 1.4만 |
|---|
| 2026.04.06 | ₩52,507 | ₩52,894 | ₩52,507 | ₩52,788 | +0.54% | 1.4만 |
|---|
| 2026.04.02 | ₩51,466 | ₩52,613 | ₩51,359 | ₩52,549 | +2.11% | 1.1만 |
|---|
| 2026.04.01 | ₩52,133 | ₩52,760 | ₩52,066 | ₩52,433 | +0.58% | 2만 |
|---|
| 2026.03.31 | ₩50,705 | ₩51,906 | ₩50,625 | ₩51,839 | +2.24% | 7.1만 |
|---|
| 2026.03.30 | ₩51,066 | ₩51,106 | ₩49,905 | ₩50,134 | -1.82% | 2.1만 |
|---|
| 2026.03.27 | ₩51,559 | ₩51,559 | ₩50,692 | ₩50,724 | -1.62% | 1.6만 |
|---|
| 2026.03.26 | ₩53,040 | ₩53,215 | ₩52,080 | ₩52,098 | -1.78% | 3만 |
|---|
| 2026.03.25 | ₩53,794 | ₩53,894 | ₩53,407 | ₩53,563 | -0.43% | 2.5만 |
|---|
| 2026.03.24 | ₩53,574 | ₩53,748 | ₩53,221 | ₩53,365 | -0.39% | 1.4만 |
|---|
| 2026.03.23 | ₩54,001 | ₩54,482 | ₩53,801 | ₩53,868 | -0.25% | 2만 |
|---|
| 2026.03.20 | ₩54,201 | ₩54,201 | ₩52,907 | ₩53,206 | -1.84% | 2.6만 |
|---|
| 2026.03.19 | ₩54,268 | ₩54,748 | ₩53,921 | ₩54,523 | +0.47% | 3.6만 |
|---|
| 2026.03.18 | ₩55,576 | ₩55,696 | ₩54,788 | ₩54,839 | -1.33% | 1.4만 |
|---|
| 2026.03.17 | ₩55,856 | ₩56,189 | ₩55,789 | ₩55,996 | +0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩55,576 | ₩55,876 | ₩55,440 | ₩55,722 | +0.26% | 1.5만 |
|---|
| 2026.03.13 | ₩55,749 | ₩56,043 | ₩54,842 | ₩54,997 | -1.35% | 1.3만 |
|---|
| 2026.03.12 | ₩56,430 | ₩56,490 | ₩55,740 | ₩55,740 | -1.22% | 1.2만 |
|---|
| 2026.03.11 | ₩57,284 | ₩57,337 | ₩56,683 | ₩56,946 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩57,043 | ₩57,697 | ₩56,883 | ₩57,059 | +0.03% | 1.9만 |
|---|
| 2026.03.09 | ₩55,576 | ₩57,177 | ₩55,335 | ₩57,023 | +2.61% | 4.1만 |
|---|
| 2026.03.06 | ₩56,296 | ₩56,670 | ₩56,083 | ₩56,180 | -0.21% | 1만 |
|---|
| 2026.03.05 | ₩57,777 | ₩57,777 | ₩56,677 | ₩57,285 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩56,870 | ₩57,617 | ₩56,870 | ₩57,484 | +1.08% | 8천 |
|---|
| 2026.03.03 | ₩56,296 | ₩56,823 | ₩55,803 | ₩56,730 | +0.77% | 1.2만 |
|---|
| 2026.03.02 | ₩56,363 | ₩57,564 | ₩56,363 | ₩57,350 | +1.75% | 2.4만 |
|---|
| 2026.02.27 | ₩57,070 | ₩57,257 | ₩56,870 | ₩57,097 | +0.05% | 2만 |
|---|
| 2026.02.26 | ₩58,338 | ₩58,338 | ₩57,297 | ₩57,691 | -1.11% | 3.5만 |
|---|
| 2026.02.25 | ₩57,844 | ₩58,458 | ₩57,844 | ₩58,419 | +0.99% | 1.5만 |
|---|
| 2026.02.24 | ₩57,124 | ₩57,844 | ₩57,117 | ₩57,741 | +1.08% | 2만 |
|---|
| 2026.02.23 | ₩57,657 | ₩57,843 | ₩56,990 | ₩57,120 | -0.93% | 3만 |
|---|
| 2026.02.20 | ₩56,937 | ₩57,937 | ₩56,937 | ₩57,885 | +1.67% | 2.1만 |
|---|
| 2026.02.19 | ₩57,657 | ₩57,855 | ₩57,217 | ₩57,494 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩57,377 | ₩58,071 | ₩57,242 | ₩57,824 | +0.78% | 2.3만 |
|---|
| 2026.02.17 | ₩57,137 | ₩57,684 | ₩56,670 | ₩57,448 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩57,230 | ₩57,871 | ₩56,990 | ₩57,478 | +0.43% | 1.9만 |
|---|
| 2026.02.12 | ₩59,072 | ₩59,218 | ₩57,551 | ₩57,643 | -2.42% | 2.8만 |
|---|
| 2026.02.11 | ₩59,499 | ₩59,512 | ₩58,525 | ₩59,090 | -0.69% | 2.2만 |
|---|
| 2026.02.10 | ₩59,792 | ₩60,019 | ₩59,192 | ₩59,241 | -0.92% | 1만 |
|---|
| 2026.02.09 | ₩58,872 | ₩59,792 | ₩58,713 | ₩59,577 | +1.20% | 1.7만 |
|---|
| 2026.02.06 | ₩58,231 | ₩59,021 | ₩57,857 | ₩59,021 | +1.36% | 3만 |
|---|
| 2026.02.05 | ₩58,244 | ₩58,789 | ₩57,737 | ₩58,138 | -0.18% | 4.3만 |
|---|
| 2026.02.04 | ₩60,086 | ₩60,086 | ₩58,458 | ₩58,990 | -1.82% | 3만 |
|---|
| 2026.02.03 | ₩61,634 | ₩61,634 | ₩59,766 | ₩60,458 | -1.91% | 5.4만 |
|---|
| 2026.02.02 | ₩60,579 | ₩61,654 | ₩60,579 | ₩61,453 | +1.44% | 2.7만 |
|---|
| 2026.01.30 | ₩61,580 | ₩61,847 | ₩60,846 | ₩61,073 | -0.82% | 5.6만 |
|---|
| 2026.01.29 | ₩62,501 | ₩62,501 | ₩61,193 | ₩62,182 | -0.51% | 2.3만 |
|---|
| 2026.01.28 | ₩62,835 | ₩63,088 | ₩62,474 | ₩62,708 | -0.20% | 3.6만 |
|---|
| 2026.01.27 | ₩62,247 | ₩62,861 | ₩62,247 | ₩62,861 | +0.99% | 5.4만 |
|---|
| 2026.01.26 | ₩61,620 | ₩62,207 | ₩61,620 | ₩62,014 | +0.64% | 2.4만 |
|---|
| 2026.01.23 | ₩61,193 | ₩61,847 | ₩61,193 | ₩61,636 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩61,620 | ₩61,820 | ₩61,367 | ₩61,584 | -0.06% | 2.4만 |
|---|
| 2026.01.21 | ₩60,233 | ₩61,347 | ₩60,193 | ₩61,014 | +1.30% | 3.3만 |
|---|
| 2026.01.20 | ₩60,726 | ₩61,207 | ₩60,426 | ₩60,463 | -0.43% | 5만 |
|---|
| 2026.01.16 | ₩62,314 | ₩62,554 | ₩61,754 | ₩62,051 | -0.42% | 3.9만 |
|---|
| 2026.01.15 | ₩62,875 | ₩62,901 | ₩62,392 | ₩62,392 | -0.77% | 1.7만 |
|---|
| 2026.01.14 | ₩62,621 | ₩62,621 | ₩61,780 | ₩62,219 | -0.64% | 4.8만 |
|---|
| 2026.01.13 | ₩63,488 | ₩63,562 | ₩62,875 | ₩63,165 | -0.51% | 4.1만 |
|---|
| 2026.01.12 | ₩62,781 | ₩63,502 | ₩62,781 | ₩63,382 | +0.96% | 2.8만 |
|---|
| 2026.01.09 | ₩62,394 | ₩63,302 | ₩62,381 | ₩63,240 | +1.36% | 2.2만 |
|---|
| 2026.01.08 | ₩62,903 | ₩62,903 | ₩62,488 | ₩62,726 | -0.28% | 2.9만 |
|---|
| 2026.01.07 | ₩62,995 | ₩63,515 | ₩62,968 | ₩63,109 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩62,581 | ₩63,275 | ₩62,581 | ₩63,215 | +1.01% | 1.6만 |
|---|
| 2026.01.05 | ₩62,554 | ₩62,821 | ₩62,461 | ₩62,550 | -0.01% | 3.1만 |
|---|
| 2026.01.02 | ₩63,048 | ₩63,488 | ₩62,023 | ₩62,217 | -1.32% | 4.8만 |
|---|
| 2025.12.31 | ₩63,382 | ₩63,395 | ₩62,448 | ₩62,612 | -1.21% | 3.7만 |
|---|
| 2025.12.30 | ₩63,488 | ₩64,049 | ₩63,308 | ₩63,713 | +0.35% | 3.1만 |
|---|
| 2025.12.29 | ₩63,582 | ₩63,915 | ₩63,540 | ₩63,794 | +0.33% | 2.9만 |
|---|
| 2025.12.26 | ₩64,409 | ₩64,675 | ₩64,276 | ₩64,502 | +0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩64,222 | ₩64,489 | ₩64,136 | ₩64,457 | +0.37% | 1.7만 |
|---|
| 2025.12.23 | ₩63,955 | ₩64,522 | ₩63,854 | ₩64,500 | +0.85% | 2.6만 |
|---|
| 2025.12.22 | ₩64,102 | ₩64,209 | ₩63,862 | ₩64,030 | -0.11% | 3만 |
|---|
| 2025.12.19 | ₩62,995 | ₩63,769 | ₩62,995 | ₩63,693 | +1.11% | 2.1만 |
|---|
| 2025.12.18 | ₩62,861 | ₩63,355 | ₩62,781 | ₩62,993 | +0.21% | 2만 |
|---|
| 2025.12.17 | ₩63,582 | ₩63,715 | ₩62,138 | ₩62,138 | -2.27% | 3.1만 |
|---|
| 2025.12.16 | ₩63,255 | ₩63,809 | ₩63,043 | ₩63,646 | +0.62% | 2.6만 |
|---|
| 2025.12.15 | ₩64,516 | ₩64,516 | ₩63,408 | ₩63,616 | -1.39% | 2.4만 |
|---|
| 2025.12.12 | ₩65,063 | ₩65,063 | ₩63,769 | ₩63,950 | -1.71% | 3.1만 |
|---|
| 2025.12.11 | ₩65,383 | ₩65,717 | ₩64,783 | ₩65,613 | +0.35% | 3.1만 |
|---|
| 2025.12.10 | ₩65,276 | ₩66,050 | ₩65,136 | ₩65,922 | +0.99% | 1.6만 |
|---|
| 2025.12.09 | ₩65,503 | ₩65,822 | ₩65,263 | ₩65,711 | +0.32% | 3만 |
|---|
| 2025.12.08 | ₩66,117 | ₩66,117 | ₩65,407 | ₩65,535 | -0.88% | 4.2만 |
|---|
| 2025.12.05 | ₩65,667 | ₩66,144 | ₩65,543 | ₩65,904 | +0.36% | 3.8만 |
|---|
| 2025.12.04 | ₩66,037 | ₩66,037 | ₩65,316 | ₩65,685 | -0.53% | 3.4만 |
|---|
| 2025.12.03 | ₩65,343 | ₩65,917 | ₩65,116 | ₩65,826 | +0.74% | 3만 |
|---|
| 2025.12.02 | ₩65,477 | ₩65,930 | ₩65,375 | ₩65,789 | +0.48% | 4.1만 |
|---|
| 2025.12.01 | ₩64,716 | ₩65,463 | ₩64,556 | ₩64,992 | +0.43% | 4만 |
|---|
| 2025.11.28 | ₩65,116 | ₩65,597 | ₩65,090 | ₩65,383 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩64,663 | ₩65,050 | ₩64,409 | ₩64,916 | +0.39% | 2만 |
|---|
| 2025.11.25 | ₩63,769 | ₩64,556 | ₩63,222 | ₩64,398 | +0.99% | 3.4만 |
|---|
| 2025.11.24 | ₩62,795 | ₩63,909 | ₩62,795 | ₩63,742 | +1.51% | 1.7만 |
|---|
| 2025.11.21 | ₩61,780 | ₩62,661 | ₩60,873 | ₩61,887 | +0.17% | 4.2만 |
|---|
| 2025.11.20 | ₩64,916 | ₩65,116 | ₩61,714 | ₩61,981 | -4.52% | 3.9만 |
|---|
| 2025.11.19 | ₩62,901 | ₩63,582 | ₩62,745 | ₩63,382 | +0.76% | 2.7만 |
|---|
| 2025.11.18 | ₩63,782 | ₩63,891 | ₩62,808 | ₩63,195 | -0.92% | 4.5만 |
|---|
| 2025.11.17 | ₩64,796 | ₩65,503 | ₩63,938 | ₩64,182 | -0.95% | 8.2만 |
|---|
| 2025.11.14 | ₩63,902 | ₩65,450 | ₩63,657 | ₩64,804 | +1.41% | 4.9만 |
|---|
| 2025.11.13 | ₩66,384 | ₩66,384 | ₩64,921 | ₩65,178 | -1.82% | 6.4만 |
|---|
| 2025.11.12 | ₩67,278 | ₩67,278 | ₩66,424 | ₩66,718 | -0.83% | 3.8만 |
|---|
| 2025.11.11 | ₩67,024 | ₩67,278 | ₩66,571 | ₩67,023 | -0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩66,944 | ₩67,251 | ₩66,592 | ₩67,197 | +0.38% | 3.4만 |
|---|
| 2025.11.07 | ₩65,623 | ₩65,623 | ₩64,409 | ₩65,541 | -0.13% | 5만 |
|---|
| 2025.11.06 | ₩67,251 | ₩67,251 | ₩66,125 | ₩66,197 | -1.57% | 3.3만 |
|---|
| 2025.11.05 | ₩67,104 | ₩67,772 | ₩66,704 | ₩67,447 | +0.51% | 2.2만 |
|---|
| 2025.11.04 | ₩68,519 | ₩68,519 | ₩67,251 | ₩67,313 | -1.76% | 6만 |
|---|
| 2025.11.03 | ₩69,226 | ₩69,426 | ₩68,559 | ₩68,914 | -0.45% | 4.5만 |
|---|
| 2025.10.31 | ₩69,226 | ₩69,226 | ₩68,345 | ₩68,718 | -0.73% | 2.8만 |
|---|
| 2025.10.30 | ₩69,360 | ₩69,360 | ₩68,634 | ₩68,634 | -1.05% | 3.5만 |
|---|
| 2025.10.29 | ₩69,606 | ₩69,853 | ₩68,906 | ₩69,560 | -0.07% | 3.7만 |
|---|
| 2025.10.28 | ₩69,039 | ₩69,713 | ₩69,039 | ₩69,562 | +0.76% | 2.9만 |
|---|
| 2025.10.27 | ₩68,466 | ₩68,866 | ₩68,305 | ₩68,814 | +0.51% | 4.3만 |
|---|
| 2025.10.24 | ₩67,451 | ₩67,678 | ₩67,362 | ₩67,498 | +0.07% | 2.5만 |
|---|
| 2025.10.23 | ₩66,424 | ₩67,051 | ₩66,352 | ₩67,038 | +0.92% | 3.8만 |
|---|
| 2025.10.22 | ₩67,865 | ₩67,865 | ₩66,010 | ₩66,568 | -1.91% | 3만 |
|---|
| 2025.10.21 | ₩67,425 | ₩67,585 | ₩67,225 | ₩67,530 | +0.16% | 2.1만 |
|---|
| 2025.10.20 | ₩66,718 | ₩67,451 | ₩66,718 | ₩67,407 | +1.03% | 2.3만 |
|---|
| 2025.10.17 | ₩65,757 | ₩66,531 | ₩65,677 | ₩66,361 | +0.92% | 2.4만 |
|---|
| 2025.10.16 | ₩67,051 | ₩67,345 | ₩65,958 | ₩66,365 | -1.02% | 2.4만 |
|---|
| 2025.10.15 | ₩67,064 | ₩67,322 | ₩66,417 | ₩66,724 | -0.51% | 1.7만 |
|---|
| 2025.10.14 | ₩66,277 | ₩66,984 | ₩65,810 | ₩66,485 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩66,531 | ₩67,165 | ₩66,232 | ₩66,751 | +0.33% | 3.3만 |
|---|
| 2025.10.10 | ₩68,172 | ₩68,265 | ₩65,673 | ₩65,681 | -3.65% | 6.3만 |
|---|