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 | ₩55,126 | ₩55,166 | ₩54,832 | ₩55,060 | -0.12% | 4.2만 |
| 2026.10.08 | ₩55,620 | ₩55,821 | ₩54,792 | ₩55,033 | -1.05% | 8.4만 |
| 2026.10.07 | ₩55,593 | ₩55,858 | ₩55,380 | ₩55,853 | +0.47% | 2.4만 |
| 2026.10.06 | ₩56,355 | ₩56,516 | ₩56,200 | ₩56,271 | -0.15% | 3만 |
| 2026.10.05 | ₩55,326 | ₩55,990 | ₩55,326 | ₩55,885 | +1.01% | 4.4만 |
| 2026.10.02 | ₩55,567 | ₩55,767 | ₩55,266 | ₩55,365 | -0.36% | 2.6만 |
| 2026.10.01 | ₩55,099 | ₩55,299 | ₩54,524 | ₩55,012 | -0.16% | 4.7만 |
| 2026.09.30 | ₩54,832 | ₩55,299 | ₩54,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,969 |
| +0.25% |
| 3.6만 |
| 2026.09.29 | ₩55,005 | ₩55,112 | ₩54,711 | ₩54,929 | -0.14% | 3.1만 |
|---|
| 2026.09.28 | ₩55,339 | ₩55,553 | ₩54,544 | ₩55,005 | -0.60% | 5.3만 |
|---|
| 2026.09.25 | ₩55,380 | ₩55,607 | ₩55,095 | ₩55,524 | +0.26% | 3.3만 |
|---|
| 2026.09.24 | ₩54,858 | ₩55,393 | ₩54,772 | ₩55,366 | +0.93% | 3.1만 |
|---|
| 2026.09.23 | ₩55,928 | ₩55,928 | ₩55,194 | ₩55,348 | -1.04% | 2.2만 |
|---|
| 2026.09.22 | ₩55,553 | ₩56,155 | ₩55,553 | ₩56,080 | +0.95% | 4.1만 |
|---|
| 2026.09.21 | ₩54,538 | ₩55,634 | ₩54,524 | ₩55,551 | +1.86% | 4.3만 |
|---|
| 2026.09.18 | ₩53,522 | ₩53,896 | ₩53,255 | ₩53,847 | +0.61% | 3.5만 |
|---|
| 2026.09.17 | ₩53,616 | ₩53,652 | ₩53,415 | ₩53,652 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩53,028 | ₩53,281 | ₩52,293 | ₩52,701 | -0.61% | 2만 |
|---|
| 2026.09.15 | ₩53,402 | ₩53,402 | ₩52,921 | ₩52,962 | -0.82% | 3만 |
|---|
| 2026.09.14 | ₩53,442 | ₩53,575 | ₩52,867 | ₩53,312 | -0.24% | 5.2만 |
|---|
| 2026.09.11 | ₩53,990 | ₩54,077 | ₩53,789 | ₩53,906 | -0.16% | 3.7만 |
|---|
| 2026.09.10 | ₩53,522 | ₩53,776 | ₩53,415 | ₩53,589 | +0.12% | 3.5만 |
|---|
| 2026.09.09 | ₩54,097 | ₩54,324 | ₩53,923 | ₩54,086 | -0.02% | 5.3만 |
|---|
| 2026.09.08 | ₩54,658 | ₩54,725 | ₩54,317 | ₩54,482 | -0.32% | 6.4만 |
|---|
| 2026.09.04 | ₩54,471 | ₩54,725 | ₩54,351 | ₩54,572 | +0.19% | 3.4만 |
|---|
| 2026.09.03 | ₩54,123 | ₩54,711 | ₩54,003 | ₩54,614 | +0.91% | 2.2만 |
|---|
| 2026.09.02 | ₩53,656 | ₩53,910 | ₩53,535 | ₩53,793 | +0.26% | 4.1만 |
|---|
| 2026.09.01 | ₩53,950 | ₩54,387 | ₩53,676 | ₩53,800 | -0.28% | 2.9만 |
|---|
| 2026.08.31 | ₩54,284 | ₩54,618 | ₩54,150 | ₩54,550 | +0.49% | 2.6만 |
|---|
| 2026.08.28 | ₩54,979 | ₩55,246 | ₩54,404 | ₩54,604 | -0.68% | 3.9만 |
|---|
| 2026.08.27 | ₩54,898 | ₩55,218 | ₩54,665 | ₩55,202 | +0.55% | 2.5만 |
|---|
| 2026.08.26 | ₩54,097 | ₩54,618 | ₩54,057 | ₩54,353 | +0.47% | 1.6만 |
|---|
| 2026.08.25 | ₩54,604 | ₩54,641 | ₩54,163 | ₩54,429 | -0.32% | 1.6만 |
|---|
| 2026.08.24 | ₩54,364 | ₩54,364 | ₩53,656 | ₩54,161 | -0.37% | 4.2만 |
|---|
| 2026.08.21 | ₩54,912 | ₩54,912 | ₩54,310 | ₩54,706 | -0.37% | 5만 |
|---|
| 2026.08.20 | ₩54,845 | ₩55,206 | ₩54,618 | ₩54,765 | -0.15% | 3.9만 |
|---|
| 2026.08.19 | ₩55,807 | ₩55,874 | ₩55,062 | ₩55,289 | -0.93% | 3.1만 |
|---|
| 2026.08.18 | ₩56,141 | ₩56,199 | ₩55,735 | ₩55,968 | -0.31% | 6.4만 |
|---|
| 2026.08.17 | ₩57,104 | ₩57,344 | ₩56,796 | ₩56,852 | -0.44% | 3.5만 |
|---|
| 2026.08.14 | ₩57,251 | ₩57,451 | ₩56,856 | ₩56,955 | -0.52% | 2.1만 |
|---|
| 2026.08.13 | ₩56,796 | ₩57,585 | ₩56,796 | ₩57,398 | +1.06% | 2.3만 |
|---|
| 2026.08.12 | ₩56,863 | ₩57,037 | ₩56,663 | ₩56,692 | -0.30% | 2만 |
|---|
| 2026.08.11 | ₩57,130 | ₩57,130 | ₩56,230 | ₩56,485 | -1.13% | 2.1만 |
|---|
| 2026.08.10 | ₩57,117 | ₩57,237 | ₩56,860 | ₩56,860 | -0.45% | 4.5만 |
|---|
| 2026.08.07 | ₩56,796 | ₩57,094 | ₩56,529 | ₩57,094 | +0.52% | 2.6만 |
|---|
| 2026.08.06 | ₩56,101 | ₩57,077 | ₩56,101 | ₩56,561 | +0.82% | 2.4만 |
|---|
| 2026.08.05 | ₩57,705 | ₩57,745 | ₩56,716 | ₩56,827 | -1.52% | 3.3만 |
|---|
| 2026.08.04 | ₩56,141 | ₩57,798 | ₩56,141 | ₩57,589 | +2.58% | 9.5만 |
|---|
| 2026.08.03 | ₩54,391 | ₩55,781 | ₩54,391 | ₩55,588 | +2.20% | 4.1만 |
|---|
| 2026.07.31 | ₩54,818 | ₩55,119 | ₩54,010 | ₩54,590 | -0.42% | 5.6만 |
|---|
| 2026.07.30 | ₩53,682 | ₩54,511 | ₩53,470 | ₩54,404 | +1.34% | 2.1만 |
|---|
| 2026.07.29 | ₩53,709 | ₩53,950 | ₩52,550 | ₩52,550 | -2.16% | 2.5만 |
|---|
| 2026.07.28 | ₩54,150 | ₩54,310 | ₩53,348 | ₩54,111 | -0.07% | 4.8만 |
|---|
| 2026.07.27 | ₩55,807 | ₩55,807 | ₩54,217 | ₩54,606 | -2.15% | 3만 |
|---|
| 2026.07.24 | ₩55,674 | ₩55,740 | ₩54,792 | ₩54,920 | -1.35% | 3.4만 |
|---|
| 2026.07.23 | ₩56,342 | ₩56,556 | ₩55,688 | ₩55,965 | -0.67% | 5.5만 |
|---|
| 2026.07.22 | ₩57,170 | ₩57,638 | ₩57,130 | ₩57,265 | +0.17% | 2.9만 |
|---|
| 2026.07.21 | ₩57,344 | ₩57,879 | ₩57,210 | ₩57,820 | +0.83% | 3.8만 |
|---|
| 2026.07.20 | ₩57,224 | ₩57,331 | ₩56,545 | ₩56,545 | -1.19% | 2.7만 |
|---|
| 2026.07.17 | ₩56,101 | ₩57,170 | ₩55,647 | ₩56,669 | +1.01% | 5.1만 |
|---|
| 2026.07.16 | ₩58,453 | ₩58,480 | ₩57,518 | ₩57,689 | -1.31% | 5.3만 |
|---|
| 2026.07.15 | ₩59,709 | ₩59,709 | ₩58,427 | ₩58,934 | -1.30% | 4.5만 |
|---|
| 2026.07.14 | ₩59,496 | ₩59,629 | ₩59,028 | ₩59,496 | 0.00% | 3.5만 |
|---|
| 2026.07.13 | ₩60,084 | ₩60,084 | ₩58,640 | ₩58,868 | -2.02% | 4.7만 |
|---|
| 2026.07.10 | ₩59,629 | ₩60,124 | ₩59,188 | ₩60,124 | +0.83% | 3.1만 |
|---|
| 2026.07.09 | ₩59,322 | ₩60,070 | ₩59,095 | ₩59,843 | +0.88% | 4.5만 |
|---|
| 2026.07.08 | ₩58,306 | ₩58,757 | ₩57,732 | ₩58,757 | +0.77% | 2.4만 |
|---|
| 2026.07.07 | ₩59,362 | ₩59,362 | ₩58,456 | ₩58,698 | -1.12% | 7.6만 |
|---|
| 2026.07.06 | ₩59,790 | ₩60,271 | ₩59,576 | ₩60,100 | +0.52% | 4.8만 |
|---|
| 2026.07.02 | ₩60,511 | ₩61,032 | ₩58,948 | ₩59,331 | -1.95% | 6.8만 |
|---|
| 2026.07.01 | ₩61,019 | ₩61,179 | ₩60,583 | ₩60,583 | -0.71% | 4.6만 |
|---|
| 2026.06.30 | ₩60,832 | ₩61,981 | ₩60,832 | ₩61,901 | +1.76% | 4.5만 |
|---|
| 2026.06.29 | ₩59,923 | ₩60,805 | ₩59,108 | ₩60,805 | +1.47% | 7.8만 |
|---|
| 2026.06.26 | ₩59,362 | ₩60,044 | ₩58,974 | ₩59,215 | -0.25% | 5.9만 |
|---|
| 2026.06.25 | ₩61,233 | ₩61,233 | ₩59,656 | ₩60,364 | -1.42% | 5.2만 |
|---|
| 2026.06.24 | ₩60,444 | ₩60,772 | ₩59,322 | ₩59,717 | -1.20% | 5.3만 |
|---|
| 2026.06.23 | ₩60,952 | ₩61,326 | ₩60,498 | ₩60,725 | -0.37% | 10.2만 |
|---|
| 2026.06.22 | ₩63,197 | ₩63,431 | ₩62,329 | ₩62,613 | -0.92% | 3.9만 |
|---|
| 2026.06.18 | ₩62,783 | ₩63,318 | ₩62,476 | ₩63,213 | +0.69% | 5만 |
|---|
| 2026.06.17 | ₩62,984 | ₩62,984 | ₩61,380 | ₩61,555 | -2.27% | 8.6만 |
|---|
| 2026.06.16 | ₩63,866 | ₩63,932 | ₩62,675 | ₩62,675 | -1.86% | 5.2만 |
|---|
| 2026.06.15 | ₩63,451 | ₩64,026 | ₩63,197 | ₩63,848 | +0.63% | 12.4만 |
|---|
| 2026.06.12 | ₩61,767 | ₩62,102 | ₩60,992 | ₩61,968 | +0.32% | 3.6만 |
|---|
| 2026.06.11 | ₩60,030 | ₩61,687 | ₩59,771 | ₩61,687 | +2.76% | 7.2만 |
|---|
| 2026.06.10 | ₩60,685 | ₩61,173 | ₩59,656 | ₩59,739 | -1.56% | 3만 |
|---|
| 2026.06.09 | ₩62,837 | ₩63,131 | ₩59,516 | ₩61,232 | -2.55% | 11.9만 |
|---|
| 2026.06.08 | ₩62,142 | ₩62,636 | ₩61,767 | ₩62,035 | -0.17% | 6.4만 |
|---|
| 2026.06.05 | ₩63,451 | ₩63,451 | ₩61,066 | ₩61,197 | -3.55% | 5.4만 |
|---|
| 2026.06.04 | ₩64,120 | ₩64,921 | ₩63,879 | ₩64,607 | +0.76% | 5만 |
|---|
| 2026.06.03 | ₩65,483 | ₩65,483 | ₩64,841 | ₩65,122 | -0.55% | 5만 |
|---|
| 2026.06.02 | ₩65,082 | ₩65,428 | ₩64,821 | ₩65,349 | +0.41% | 4.3만 |
|---|
| 2026.06.01 | ₩64,414 | ₩65,275 | ₩64,380 | ₩64,995 | +0.90% | 5.5만 |
|---|
| 2026.05.29 | ₩64,320 | ₩64,868 | ₩64,186 | ₩64,581 | +0.41% | 5.1만 |
|---|
| 2026.05.28 | ₩63,879 | ₩64,546 | ₩63,558 | ₩64,476 | +0.94% | 3.7만 |
|---|
| 2026.05.27 | ₩64,079 | ₩64,280 | ₩63,549 | ₩63,902 | -0.28% | 4.2만 |
|---|
| 2026.05.26 | ₩63,812 | ₩64,333 | ₩63,665 | ₩64,133 | +0.50% | 3.8만 |
|---|
| 2026.05.22 | ₩62,943 | ₩63,385 | ₩62,943 | ₩63,028 | +0.13% | 5.2만 |
|---|
| 2026.05.21 | ₩62,275 | ₩63,238 | ₩62,142 | ₩62,859 | +0.94% | 4만 |
|---|
| 2026.05.20 | ₩61,901 | ₩62,563 | ₩61,734 | ₩62,539 | +1.03% | 2만 |
|---|
| 2026.05.19 | ₩61,500 | ₩62,275 | ₩61,260 | ₩61,681 | +0.29% | 5.1만 |
|---|
| 2026.05.18 | ₩62,984 | ₩62,984 | ₩61,762 | ₩62,267 | -1.14% | 2.8만 |
|---|
| 2026.05.15 | ₩62,663 | ₩63,111 | ₩62,155 | ₩62,716 | +0.09% | 4.1만 |
|---|
| 2026.05.14 | ₩63,438 | ₩64,120 | ₩63,438 | ₩63,847 | +0.64% | 3.6만 |
|---|
| 2026.05.13 | ₩62,917 | ₩63,478 | ₩62,396 | ₩63,282 | +0.58% | 3.2만 |
|---|
| 2026.05.12 | ₩63,024 | ₩63,037 | ₩62,021 | ₩62,771 | -0.40% | 2.7만 |
|---|
| 2026.05.11 | ₩62,903 | ₩63,478 | ₩62,903 | ₩63,308 | +0.64% | 3.3만 |
|---|
| 2026.05.08 | ₩62,102 | ₩63,104 | ₩62,102 | ₩63,018 | +1.48% | 4.7만 |
|---|
| 2026.05.07 | ₩62,102 | ₩62,476 | ₩61,654 | ₩61,860 | -0.39% | 5.8만 |
|---|
| 2026.05.06 | ₩61,086 | ₩61,873 | ₩61,086 | ₩61,873 | +1.29% | 2.2만 |
|---|
| 2026.05.05 | ₩60,458 | ₩60,872 | ₩60,392 | ₩60,722 | +0.44% | 1.4만 |
|---|
| 2026.05.04 | ₩60,231 | ₩60,418 | ₩59,897 | ₩59,919 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩59,643 | ₩60,284 | ₩59,643 | ₩60,070 | +0.72% | 2.3만 |
|---|
| 2026.04.30 | ₩59,255 | ₩59,683 | ₩58,734 | ₩59,613 | +0.60% | 1.5만 |
|---|
| 2026.04.29 | ₩58,640 | ₩58,838 | ₩58,440 | ₩58,838 | +0.34% | 1.3만 |
|---|
| 2026.04.28 | ₩58,761 | ₩58,854 | ₩58,427 | ₩58,698 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,148 | ₩59,317 | ₩59,028 | ₩59,317 | +0.28% | 1.7만 |
|---|
| 2026.04.24 | ₩58,761 | ₩59,242 | ₩58,680 | ₩59,212 | +0.77% | 1.7만 |
|---|
| 2026.04.23 | ₩58,787 | ₩58,854 | ₩58,118 | ₩58,292 | -0.84% | 9.2천 |
|---|
| 2026.04.22 | ₩58,159 | ₩58,620 | ₩58,119 | ₩58,620 | +0.79% | 6.9천 |
|---|
| 2026.04.21 | ₩58,413 | ₩58,520 | ₩57,863 | ₩57,863 | -0.94% | 1.8만 |
|---|
| 2026.04.20 | ₩58,440 | ₩58,440 | ₩57,865 | ₩58,186 | -0.43% | 1.3만 |
|---|
| 2026.04.17 | ₩58,066 | ₩58,433 | ₩57,932 | ₩58,298 | +0.40% | 1.3만 |
|---|
| 2026.04.16 | ₩57,451 | ₩57,812 | ₩56,983 | ₩57,677 | +0.39% | 1.1만 |
|---|
| 2026.04.15 | ₩56,395 | ₩57,283 | ₩56,395 | ₩57,283 | +1.57% | 8.7천 |
|---|
| 2026.04.14 | ₩55,914 | ₩56,532 | ₩55,914 | ₩56,532 | +1.10% | 1만 |
|---|
| 2026.04.13 | ₩54,591 | ₩55,440 | ₩54,551 | ₩55,440 | +1.55% | 1.9만 |
|---|
| 2026.04.10 | ₩54,979 | ₩55,059 | ₩54,725 | ₩54,864 | -0.21% | 1.4만 |
|---|
| 2026.04.09 | ₩54,444 | ₩54,872 | ₩54,270 | ₩54,872 | +0.79% | 2만 |
|---|
| 2026.04.08 | ₩54,792 | ₩54,792 | ₩54,230 | ₩54,631 | -0.29% | 1.9만 |
|---|
| 2026.04.07 | ₩52,600 | ₩53,041 | ₩52,105 | ₩52,931 | +0.63% | 1.4만 |
|---|
| 2026.04.06 | ₩52,587 | ₩52,974 | ₩52,587 | ₩52,869 | +0.54% | 1.4만 |
|---|
| 2026.04.02 | ₩51,544 | ₩52,693 | ₩51,437 | ₩52,629 | +2.11% | 1.1만 |
|---|
| 2026.04.01 | ₩52,212 | ₩52,840 | ₩52,146 | ₩52,513 | +0.58% | 2만 |
|---|
| 2026.03.31 | ₩50,782 | ₩51,985 | ₩50,702 | ₩51,918 | +2.24% | 7.1만 |
|---|
| 2026.03.30 | ₩51,143 | ₩51,183 | ₩49,981 | ₩50,210 | -1.82% | 2.1만 |
|---|
| 2026.03.27 | ₩51,638 | ₩51,638 | ₩50,769 | ₩50,801 | -1.62% | 1.6만 |
|---|
| 2026.03.26 | ₩53,121 | ₩53,296 | ₩52,159 | ₩52,178 | -1.78% | 3만 |
|---|
| 2026.03.25 | ₩53,876 | ₩53,976 | ₩53,489 | ₩53,645 | -0.43% | 2.5만 |
|---|
| 2026.03.24 | ₩53,656 | ₩53,829 | ₩53,302 | ₩53,446 | -0.39% | 1.4만 |
|---|
| 2026.03.23 | ₩54,083 | ₩54,564 | ₩53,883 | ₩53,950 | -0.25% | 2만 |
|---|
| 2026.03.20 | ₩54,284 | ₩54,284 | ₩52,987 | ₩53,287 | -1.84% | 2.6만 |
|---|
| 2026.03.19 | ₩54,351 | ₩54,832 | ₩54,003 | ₩54,606 | +0.47% | 3.6만 |
|---|
| 2026.03.18 | ₩55,660 | ₩55,781 | ₩54,872 | ₩54,923 | -1.33% | 1.4만 |
|---|
| 2026.03.17 | ₩55,941 | ₩56,275 | ₩55,874 | ₩56,081 | +0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩55,660 | ₩55,961 | ₩55,524 | ₩55,807 | +0.26% | 1.5만 |
|---|
| 2026.03.13 | ₩55,834 | ₩56,128 | ₩54,925 | ₩55,080 | -1.35% | 1.3만 |
|---|
| 2026.03.12 | ₩56,516 | ₩56,576 | ₩55,825 | ₩55,825 | -1.22% | 1.2만 |
|---|
| 2026.03.11 | ₩57,371 | ₩57,424 | ₩56,769 | ₩57,033 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩57,130 | ₩57,785 | ₩56,970 | ₩57,146 | +0.03% | 1.9만 |
|---|
| 2026.03.09 | ₩55,660 | ₩57,264 | ₩55,420 | ₩57,110 | +2.61% | 4.1만 |
|---|
| 2026.03.06 | ₩56,382 | ₩56,756 | ₩56,168 | ₩56,266 | -0.21% | 1만 |
|---|
| 2026.03.05 | ₩57,865 | ₩57,865 | ₩56,763 | ₩57,372 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩56,957 | ₩57,705 | ₩56,957 | ₩57,571 | +1.08% | 8천 |
|---|
| 2026.03.03 | ₩56,382 | ₩56,910 | ₩55,887 | ₩56,816 | +0.77% | 1.2만 |
|---|
| 2026.03.02 | ₩56,449 | ₩57,651 | ₩56,449 | ₩57,438 | +1.75% | 2.4만 |
|---|
| 2026.02.27 | ₩57,157 | ₩57,344 | ₩56,957 | ₩57,184 | +0.05% | 2만 |
|---|
| 2026.02.26 | ₩58,427 | ₩58,427 | ₩57,384 | ₩57,778 | -1.11% | 3.5만 |
|---|
| 2026.02.25 | ₩57,932 | ₩58,547 | ₩57,932 | ₩58,508 | +0.99% | 1.5만 |
|---|
| 2026.02.24 | ₩57,210 | ₩57,932 | ₩57,204 | ₩57,829 | +1.08% | 2만 |
|---|
| 2026.02.23 | ₩57,745 | ₩57,931 | ₩57,077 | ₩57,206 | -0.93% | 3만 |
|---|
| 2026.02.20 | ₩57,023 | ₩58,026 | ₩57,023 | ₩57,974 | +1.67% | 2.1만 |
|---|
| 2026.02.19 | ₩57,745 | ₩57,943 | ₩57,304 | ₩57,582 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩57,464 | ₩58,159 | ₩57,329 | ₩57,912 | +0.78% | 2.3만 |
|---|
| 2026.02.17 | ₩57,224 | ₩57,772 | ₩56,756 | ₩57,535 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩57,317 | ₩57,959 | ₩57,077 | ₩57,566 | +0.43% | 1.9만 |
|---|
| 2026.02.12 | ₩59,162 | ₩59,309 | ₩57,638 | ₩57,730 | -2.42% | 2.8만 |
|---|
| 2026.02.11 | ₩59,589 | ₩59,603 | ₩58,614 | ₩59,180 | -0.69% | 2.2만 |
|---|
| 2026.02.10 | ₩59,883 | ₩60,110 | ₩59,282 | ₩59,331 | -0.92% | 1만 |
|---|
| 2026.02.09 | ₩58,961 | ₩59,883 | ₩58,802 | ₩59,668 | +1.20% | 1.7만 |
|---|
| 2026.02.06 | ₩58,320 | ₩59,111 | ₩57,945 | ₩59,111 | +1.36% | 3만 |
|---|
| 2026.02.05 | ₩58,333 | ₩58,878 | ₩57,825 | ₩58,226 | -0.18% | 4.3만 |
|---|
| 2026.02.04 | ₩60,177 | ₩60,177 | ₩58,547 | ₩59,080 | -1.82% | 3만 |
|---|
| 2026.02.03 | ₩61,727 | ₩61,727 | ₩59,856 | ₩60,550 | -1.91% | 5.4만 |
|---|
| 2026.02.02 | ₩60,672 | ₩61,747 | ₩60,672 | ₩61,547 | +1.44% | 2.7만 |
|---|
| 2026.01.30 | ₩61,674 | ₩61,941 | ₩60,939 | ₩61,166 | -0.82% | 5.6만 |
|---|
| 2026.01.29 | ₩62,596 | ₩62,596 | ₩61,286 | ₩62,277 | -0.51% | 2.3만 |
|---|
| 2026.01.28 | ₩62,930 | ₩63,184 | ₩62,569 | ₩62,803 | -0.20% | 3.6만 |
|---|
| 2026.01.27 | ₩62,342 | ₩62,957 | ₩62,342 | ₩62,957 | +0.99% | 5.4만 |
|---|
| 2026.01.26 | ₩61,714 | ₩62,302 | ₩61,714 | ₩62,108 | +0.64% | 2.4만 |
|---|
| 2026.01.23 | ₩61,286 | ₩61,941 | ₩61,286 | ₩61,730 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩61,714 | ₩61,914 | ₩61,460 | ₩61,678 | -0.06% | 2.4만 |
|---|
| 2026.01.21 | ₩60,324 | ₩61,440 | ₩60,284 | ₩61,107 | +1.30% | 3.3만 |
|---|
| 2026.01.20 | ₩60,819 | ₩61,300 | ₩60,518 | ₩60,555 | -0.43% | 5만 |
|---|
| 2026.01.16 | ₩62,409 | ₩62,649 | ₩61,848 | ₩62,146 | -0.42% | 3.9만 |
|---|
| 2026.01.15 | ₩62,970 | ₩62,997 | ₩62,486 | ₩62,486 | -0.77% | 1.7만 |
|---|
| 2026.01.14 | ₩62,716 | ₩62,716 | ₩61,874 | ₩62,314 | -0.64% | 4.8만 |
|---|
| 2026.01.13 | ₩63,585 | ₩63,658 | ₩62,970 | ₩63,262 | -0.51% | 4.1만 |
|---|
| 2026.01.12 | ₩62,877 | ₩63,598 | ₩62,877 | ₩63,478 | +0.96% | 2.8만 |
|---|
| 2026.01.09 | ₩62,489 | ₩63,398 | ₩62,476 | ₩63,336 | +1.36% | 2.2만 |
|---|
| 2026.01.08 | ₩62,998 | ₩62,998 | ₩62,583 | ₩62,822 | -0.28% | 2.9만 |
|---|
| 2026.01.07 | ₩63,090 | ₩63,612 | ₩63,064 | ₩63,205 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩62,676 | ₩63,371 | ₩62,676 | ₩63,311 | +1.01% | 1.6만 |
|---|
| 2026.01.05 | ₩62,649 | ₩62,917 | ₩62,556 | ₩62,645 | -0.01% | 3.1만 |
|---|
| 2026.01.02 | ₩63,144 | ₩63,585 | ₩62,118 | ₩62,311 | -1.32% | 4.8만 |
|---|
| 2025.12.31 | ₩63,478 | ₩63,491 | ₩62,543 | ₩62,707 | -1.21% | 3.7만 |
|---|
| 2025.12.30 | ₩63,585 | ₩64,146 | ₩63,405 | ₩63,809 | +0.35% | 3.1만 |
|---|
| 2025.12.29 | ₩63,679 | ₩64,013 | ₩63,637 | ₩63,891 | +0.33% | 2.9만 |
|---|
| 2025.12.26 | ₩64,507 | ₩64,773 | ₩64,373 | ₩64,601 | +0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩64,320 | ₩64,587 | ₩64,233 | ₩64,555 | +0.37% | 1.7만 |
|---|
| 2025.12.23 | ₩64,053 | ₩64,621 | ₩63,951 | ₩64,598 | +0.85% | 2.6만 |
|---|
| 2025.12.22 | ₩64,200 | ₩64,307 | ₩63,959 | ₩64,128 | -0.11% | 3만 |
|---|
| 2025.12.19 | ₩63,090 | ₩63,866 | ₩63,090 | ₩63,789 | +1.11% | 2.1만 |
|---|
| 2025.12.18 | ₩62,957 | ₩63,451 | ₩62,877 | ₩63,089 | +0.21% | 2만 |
|---|
| 2025.12.17 | ₩63,679 | ₩63,812 | ₩62,233 | ₩62,233 | -2.27% | 3.1만 |
|---|
| 2025.12.16 | ₩63,351 | ₩63,906 | ₩63,139 | ₩63,743 | +0.62% | 2.6만 |
|---|
| 2025.12.15 | ₩64,614 | ₩64,614 | ₩63,505 | ₩63,713 | -1.39% | 2.4만 |
|---|
| 2025.12.12 | ₩65,162 | ₩65,162 | ₩63,866 | ₩64,047 | -1.71% | 3.1만 |
|---|
| 2025.12.11 | ₩65,483 | ₩65,817 | ₩64,881 | ₩65,712 | +0.35% | 3.1만 |
|---|
| 2025.12.10 | ₩65,376 | ₩66,151 | ₩65,235 | ₩66,023 | +0.99% | 1.6만 |
|---|
| 2025.12.09 | ₩65,603 | ₩65,922 | ₩65,362 | ₩65,811 | +0.32% | 3만 |
|---|
| 2025.12.08 | ₩66,218 | ₩66,218 | ₩65,507 | ₩65,635 | -0.88% | 4.2만 |
|---|
| 2025.12.05 | ₩65,767 | ₩66,244 | ₩65,643 | ₩66,004 | +0.36% | 3.8만 |
|---|
| 2025.12.04 | ₩66,137 | ₩66,137 | ₩65,416 | ₩65,785 | -0.53% | 3.4만 |
|---|
| 2025.12.03 | ₩65,443 | ₩66,017 | ₩65,215 | ₩65,926 | +0.74% | 3만 |
|---|
| 2025.12.02 | ₩65,576 | ₩66,031 | ₩65,475 | ₩65,889 | +0.48% | 4.1만 |
|---|
| 2025.12.01 | ₩64,814 | ₩65,563 | ₩64,654 | ₩65,091 | +0.43% | 4만 |
|---|
| 2025.11.28 | ₩65,215 | ₩65,696 | ₩65,189 | ₩65,483 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩64,761 | ₩65,149 | ₩64,507 | ₩65,015 | +0.39% | 2만 |
|---|
| 2025.11.25 | ₩63,866 | ₩64,654 | ₩63,318 | ₩64,496 | +0.99% | 3.4만 |
|---|
| 2025.11.24 | ₩62,890 | ₩64,006 | ₩62,890 | ₩63,839 | +1.51% | 1.7만 |
|---|
| 2025.11.21 | ₩61,874 | ₩62,756 | ₩60,966 | ₩61,981 | +0.17% | 4.2만 |
|---|
| 2025.11.20 | ₩65,015 | ₩65,215 | ₩61,808 | ₩62,075 | -4.52% | 3.9만 |
|---|
| 2025.11.19 | ₩62,997 | ₩63,679 | ₩62,841 | ₩63,478 | +0.76% | 2.7만 |
|---|
| 2025.11.18 | ₩63,879 | ₩63,989 | ₩62,903 | ₩63,291 | -0.92% | 4.5만 |
|---|
| 2025.11.17 | ₩64,895 | ₩65,603 | ₩64,035 | ₩64,280 | -0.95% | 8.2만 |
|---|
| 2025.11.14 | ₩63,999 | ₩65,549 | ₩63,753 | ₩64,903 | +1.41% | 4.9만 |
|---|
| 2025.11.13 | ₩66,485 | ₩66,485 | ₩65,020 | ₩65,277 | -1.82% | 6.4만 |
|---|
| 2025.11.12 | ₩67,380 | ₩67,380 | ₩66,525 | ₩66,819 | -0.83% | 3.8만 |
|---|
| 2025.11.11 | ₩67,126 | ₩67,380 | ₩66,672 | ₩67,125 | -0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩67,046 | ₩67,354 | ₩66,693 | ₩67,299 | +0.38% | 3.4만 |
|---|
| 2025.11.07 | ₩65,723 | ₩65,723 | ₩64,507 | ₩65,640 | -0.13% | 5만 |
|---|
| 2025.11.06 | ₩67,354 | ₩67,354 | ₩66,226 | ₩66,298 | -1.57% | 3.3만 |
|---|
| 2025.11.05 | ₩67,207 | ₩67,875 | ₩66,806 | ₩67,550 | +0.51% | 2.2만 |
|---|
| 2025.11.04 | ₩68,623 | ₩68,623 | ₩67,354 | ₩67,415 | -1.76% | 6만 |
|---|
| 2025.11.03 | ₩69,331 | ₩69,532 | ₩68,663 | ₩69,019 | -0.45% | 4.5만 |
|---|
| 2025.10.31 | ₩69,331 | ₩69,331 | ₩68,449 | ₩68,822 | -0.73% | 2.8만 |
|---|
| 2025.10.30 | ₩69,465 | ₩69,465 | ₩68,738 | ₩68,738 | -1.05% | 3.5만 |
|---|
| 2025.10.29 | ₩69,712 | ₩69,959 | ₩69,011 | ₩69,665 | -0.07% | 3.7만 |
|---|
| 2025.10.28 | ₩69,144 | ₩69,819 | ₩69,144 | ₩69,668 | +0.76% | 2.9만 |
|---|
| 2025.10.27 | ₩68,570 | ₩68,971 | ₩68,409 | ₩68,918 | +0.51% | 4.3만 |
|---|
| 2025.10.24 | ₩67,554 | ₩67,781 | ₩67,464 | ₩67,601 | +0.07% | 2.5만 |
|---|
| 2025.10.23 | ₩66,525 | ₩67,153 | ₩66,453 | ₩67,140 | +0.92% | 3.8만 |
|---|
| 2025.10.22 | ₩67,968 | ₩67,968 | ₩66,111 | ₩66,669 | -1.91% | 3만 |
|---|
| 2025.10.21 | ₩67,527 | ₩67,688 | ₩67,327 | ₩67,633 | +0.16% | 2.1만 |
|---|
| 2025.10.20 | ₩66,819 | ₩67,554 | ₩66,819 | ₩67,510 | +1.03% | 2.3만 |
|---|
| 2025.10.17 | ₩65,857 | ₩66,632 | ₩65,777 | ₩66,462 | +0.92% | 2.4만 |
|---|
| 2025.10.16 | ₩67,153 | ₩67,447 | ₩66,059 | ₩66,466 | -1.02% | 2.4만 |
|---|
| 2025.10.15 | ₩67,166 | ₩67,424 | ₩66,518 | ₩66,826 | -0.51% | 1.7만 |
|---|
| 2025.10.14 | ₩66,378 | ₩67,086 | ₩65,910 | ₩66,586 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩66,632 | ₩67,267 | ₩66,333 | ₩66,852 | +0.33% | 3.3만 |
|---|
| 2025.10.10 | ₩68,276 | ₩68,369 | ₩65,773 | ₩65,781 | -3.65% | 6.3만 |
|---|