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 | ₩55,113 | ₩55,153 | ₩54,819 | ₩55,048 | -0.12% | 4.2만 |
| 2026.10.08 | ₩55,608 | ₩55,808 | ₩54,779 | ₩55,021 | -1.05% | 8.4만 |
| 2026.10.07 | ₩55,581 | ₩55,845 | ₩55,367 | ₩55,840 | +0.47% | 2.4만 |
| 2026.10.06 | ₩56,342 | ₩56,503 | ₩56,188 | ₩56,258 | -0.15% | 3만 |
| 2026.10.05 | ₩55,314 | ₩55,978 | ₩55,314 | ₩55,872 | +1.01% | 4.4만 |
| 2026.10.02 | ₩55,554 | ₩55,755 | ₩55,254 | ₩55,352 | -0.36% | 2.6만 |
| 2026.10.01 | ₩55,087 | ₩55,287 | ₩54,512 | ₩55,000 | -0.16% | 4.7만 |
| 2026.09.30 | ₩54,819 | ₩55,287 | ₩54,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,957 |
| +0.25% |
| 3.6만 |
| 2026.09.29 | ₩54,993 | ₩55,100 | ₩54,699 | ₩54,917 | -0.14% | 3.1만 |
|---|
| 2026.09.28 | ₩55,327 | ₩55,541 | ₩54,532 | ₩54,993 | -0.60% | 5.3만 |
|---|
| 2026.09.25 | ₩55,367 | ₩55,594 | ₩55,083 | ₩55,511 | +0.26% | 3.3만 |
|---|
| 2026.09.24 | ₩54,846 | ₩55,381 | ₩54,759 | ₩55,354 | +0.93% | 3.1만 |
|---|
| 2026.09.23 | ₩55,915 | ₩55,915 | ₩55,181 | ₩55,335 | -1.04% | 2.2만 |
|---|
| 2026.09.22 | ₩55,541 | ₩56,142 | ₩55,541 | ₩56,067 | +0.95% | 4.1만 |
|---|
| 2026.09.21 | ₩54,525 | ₩55,621 | ₩54,512 | ₩55,538 | +1.86% | 4.3만 |
|---|
| 2026.09.18 | ₩53,510 | ₩53,884 | ₩53,243 | ₩53,835 | +0.61% | 3.5만 |
|---|
| 2026.09.17 | ₩53,604 | ₩53,640 | ₩53,403 | ₩53,640 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩53,016 | ₩53,270 | ₩52,281 | ₩52,690 | -0.61% | 2만 |
|---|
| 2026.09.15 | ₩53,390 | ₩53,390 | ₩52,909 | ₩52,950 | -0.82% | 3만 |
|---|
| 2026.09.14 | ₩53,430 | ₩53,563 | ₩52,855 | ₩53,300 | -0.24% | 5.2만 |
|---|
| 2026.09.11 | ₩53,978 | ₩54,064 | ₩53,777 | ₩53,893 | -0.16% | 3.7만 |
|---|
| 2026.09.10 | ₩53,510 | ₩53,764 | ₩53,403 | ₩53,577 | +0.12% | 3.5만 |
|---|
| 2026.09.09 | ₩54,085 | ₩54,312 | ₩53,911 | ₩54,074 | -0.02% | 5.3만 |
|---|
| 2026.09.08 | ₩54,646 | ₩54,712 | ₩54,305 | ₩54,469 | -0.32% | 6.4만 |
|---|
| 2026.09.04 | ₩54,459 | ₩54,712 | ₩54,338 | ₩54,560 | +0.19% | 3.4만 |
|---|
| 2026.09.03 | ₩54,111 | ₩54,699 | ₩53,991 | ₩54,602 | +0.91% | 2.2만 |
|---|
| 2026.09.02 | ₩53,644 | ₩53,897 | ₩53,523 | ₩53,781 | +0.26% | 4.1만 |
|---|
| 2026.09.01 | ₩53,938 | ₩54,374 | ₩53,664 | ₩53,788 | -0.28% | 2.9만 |
|---|
| 2026.08.31 | ₩54,272 | ₩54,606 | ₩54,138 | ₩54,537 | +0.49% | 2.6만 |
|---|
| 2026.08.28 | ₩54,966 | ₩55,234 | ₩54,392 | ₩54,592 | -0.68% | 3.9만 |
|---|
| 2026.08.27 | ₩54,886 | ₩55,205 | ₩54,652 | ₩55,189 | +0.55% | 2.5만 |
|---|
| 2026.08.26 | ₩54,085 | ₩54,606 | ₩54,044 | ₩54,341 | +0.47% | 1.6만 |
|---|
| 2026.08.25 | ₩54,592 | ₩54,628 | ₩54,151 | ₩54,417 | -0.32% | 1.6만 |
|---|
| 2026.08.24 | ₩54,352 | ₩54,352 | ₩53,644 | ₩54,149 | -0.37% | 4.2만 |
|---|
| 2026.08.21 | ₩54,900 | ₩54,900 | ₩54,298 | ₩54,694 | -0.37% | 5만 |
|---|
| 2026.08.20 | ₩54,833 | ₩55,193 | ₩54,606 | ₩54,753 | -0.15% | 3.9만 |
|---|
| 2026.08.19 | ₩55,795 | ₩55,862 | ₩55,049 | ₩55,276 | -0.93% | 3.1만 |
|---|
| 2026.08.18 | ₩56,129 | ₩56,186 | ₩55,723 | ₩55,955 | -0.31% | 6.4만 |
|---|
| 2026.08.17 | ₩57,091 | ₩57,331 | ₩56,783 | ₩56,840 | -0.44% | 3.5만 |
|---|
| 2026.08.14 | ₩57,238 | ₩57,438 | ₩56,844 | ₩56,942 | -0.52% | 2.1만 |
|---|
| 2026.08.13 | ₩56,783 | ₩57,572 | ₩56,783 | ₩57,385 | +1.06% | 2.3만 |
|---|
| 2026.08.12 | ₩56,850 | ₩57,024 | ₩56,650 | ₩56,679 | -0.30% | 2만 |
|---|
| 2026.08.11 | ₩57,117 | ₩57,117 | ₩56,217 | ₩56,472 | -1.13% | 2.1만 |
|---|
| 2026.08.10 | ₩57,104 | ₩57,224 | ₩56,848 | ₩56,848 | -0.45% | 4.5만 |
|---|
| 2026.08.07 | ₩56,783 | ₩57,081 | ₩56,516 | ₩57,081 | +0.52% | 2.6만 |
|---|
| 2026.08.06 | ₩56,089 | ₩57,064 | ₩56,089 | ₩56,548 | +0.82% | 2.4만 |
|---|
| 2026.08.05 | ₩57,692 | ₩57,732 | ₩56,703 | ₩56,814 | -1.52% | 3.3만 |
|---|
| 2026.08.04 | ₩56,129 | ₩57,785 | ₩56,129 | ₩57,576 | +2.58% | 9.5만 |
|---|
| 2026.08.03 | ₩54,378 | ₩55,768 | ₩54,378 | ₩55,576 | +2.20% | 4.1만 |
|---|
| 2026.07.31 | ₩54,806 | ₩55,107 | ₩53,998 | ₩54,578 | -0.42% | 5.6만 |
|---|
| 2026.07.30 | ₩53,670 | ₩54,499 | ₩53,458 | ₩54,392 | +1.34% | 2.1만 |
|---|
| 2026.07.29 | ₩53,697 | ₩53,938 | ₩52,539 | ₩52,539 | -2.16% | 2.5만 |
|---|
| 2026.07.28 | ₩54,138 | ₩54,298 | ₩53,336 | ₩54,099 | -0.07% | 4.8만 |
|---|
| 2026.07.27 | ₩55,795 | ₩55,795 | ₩54,205 | ₩54,594 | -2.15% | 3만 |
|---|
| 2026.07.24 | ₩55,661 | ₩55,728 | ₩54,779 | ₩54,908 | -1.35% | 3.4만 |
|---|
| 2026.07.23 | ₩56,329 | ₩56,543 | ₩55,676 | ₩55,952 | -0.67% | 5.5만 |
|---|
| 2026.07.22 | ₩57,158 | ₩57,625 | ₩57,117 | ₩57,252 | +0.17% | 2.9만 |
|---|
| 2026.07.21 | ₩57,331 | ₩57,866 | ₩57,198 | ₩57,807 | +0.83% | 3.8만 |
|---|
| 2026.07.20 | ₩57,211 | ₩57,318 | ₩56,532 | ₩56,532 | -1.19% | 2.7만 |
|---|
| 2026.07.17 | ₩56,089 | ₩57,158 | ₩55,634 | ₩56,656 | +1.01% | 5.1만 |
|---|
| 2026.07.16 | ₩58,440 | ₩58,467 | ₩57,505 | ₩57,676 | -1.31% | 5.3만 |
|---|
| 2026.07.15 | ₩59,696 | ₩59,696 | ₩58,413 | ₩58,921 | -1.30% | 4.5만 |
|---|
| 2026.07.14 | ₩59,482 | ₩59,616 | ₩59,015 | ₩59,482 | 0.00% | 3.5만 |
|---|
| 2026.07.13 | ₩60,070 | ₩60,070 | ₩58,627 | ₩58,854 | -2.02% | 4.7만 |
|---|
| 2026.07.10 | ₩59,616 | ₩60,110 | ₩59,175 | ₩60,110 | +0.83% | 3.1만 |
|---|
| 2026.07.09 | ₩59,309 | ₩60,057 | ₩59,081 | ₩59,830 | +0.88% | 4.5만 |
|---|
| 2026.07.08 | ₩58,293 | ₩58,743 | ₩57,719 | ₩58,743 | +0.77% | 2.4만 |
|---|
| 2026.07.07 | ₩59,349 | ₩59,349 | ₩58,443 | ₩58,685 | -1.12% | 7.6만 |
|---|
| 2026.07.06 | ₩59,776 | ₩60,257 | ₩59,562 | ₩60,086 | +0.52% | 4.8만 |
|---|
| 2026.07.02 | ₩60,498 | ₩61,019 | ₩58,934 | ₩59,318 | -1.95% | 6.8만 |
|---|
| 2026.07.01 | ₩61,005 | ₩61,166 | ₩60,570 | ₩60,570 | -0.71% | 4.6만 |
|---|
| 2026.06.30 | ₩60,818 | ₩61,967 | ₩60,818 | ₩61,887 | +1.76% | 4.5만 |
|---|
| 2026.06.29 | ₩59,910 | ₩60,792 | ₩59,095 | ₩60,792 | +1.47% | 7.8만 |
|---|
| 2026.06.26 | ₩59,349 | ₩60,030 | ₩58,961 | ₩59,202 | -0.25% | 5.9만 |
|---|
| 2026.06.25 | ₩61,219 | ₩61,219 | ₩59,643 | ₩60,351 | -1.42% | 5.2만 |
|---|
| 2026.06.24 | ₩60,431 | ₩60,758 | ₩59,309 | ₩59,704 | -1.20% | 5.3만 |
|---|
| 2026.06.23 | ₩60,939 | ₩61,313 | ₩60,484 | ₩60,711 | -0.37% | 10.2만 |
|---|
| 2026.06.22 | ₩63,183 | ₩63,417 | ₩62,315 | ₩62,599 | -0.92% | 3.9만 |
|---|
| 2026.06.18 | ₩62,769 | ₩63,303 | ₩62,462 | ₩63,199 | +0.69% | 5만 |
|---|
| 2026.06.17 | ₩62,969 | ₩62,969 | ₩61,366 | ₩61,541 | -2.27% | 8.6만 |
|---|
| 2026.06.16 | ₩63,851 | ₩63,918 | ₩62,661 | ₩62,661 | -1.86% | 5.2만 |
|---|
| 2026.06.15 | ₩63,437 | ₩64,012 | ₩63,183 | ₩63,834 | +0.63% | 12.4만 |
|---|
| 2026.06.12 | ₩61,754 | ₩62,088 | ₩60,979 | ₩61,954 | +0.32% | 3.6만 |
|---|
| 2026.06.11 | ₩60,017 | ₩61,673 | ₩59,758 | ₩61,673 | +2.76% | 7.2만 |
|---|
| 2026.06.10 | ₩60,671 | ₩61,159 | ₩59,643 | ₩59,725 | -1.56% | 3만 |
|---|
| 2026.06.09 | ₩62,822 | ₩63,116 | ₩59,502 | ₩61,218 | -2.55% | 11.9만 |
|---|
| 2026.06.08 | ₩62,128 | ₩62,622 | ₩61,754 | ₩62,021 | -0.17% | 6.4만 |
|---|
| 2026.06.05 | ₩63,437 | ₩63,437 | ₩61,052 | ₩61,183 | -3.55% | 5.4만 |
|---|
| 2026.06.04 | ₩64,105 | ₩64,907 | ₩63,865 | ₩64,593 | +0.76% | 5만 |
|---|
| 2026.06.03 | ₩65,468 | ₩65,468 | ₩64,827 | ₩65,107 | -0.55% | 5만 |
|---|
| 2026.06.02 | ₩65,067 | ₩65,413 | ₩64,807 | ₩65,334 | +0.41% | 4.3만 |
|---|
| 2026.06.01 | ₩64,399 | ₩65,261 | ₩64,366 | ₩64,980 | +0.90% | 5.5만 |
|---|
| 2026.05.29 | ₩64,306 | ₩64,853 | ₩64,172 | ₩64,566 | +0.41% | 5.1만 |
|---|
| 2026.05.28 | ₩63,865 | ₩64,531 | ₩63,544 | ₩64,462 | +0.94% | 3.7만 |
|---|
| 2026.05.27 | ₩64,065 | ₩64,265 | ₩63,535 | ₩63,887 | -0.28% | 4.2만 |
|---|
| 2026.05.26 | ₩63,798 | ₩64,319 | ₩63,651 | ₩64,118 | +0.50% | 3.8만 |
|---|
| 2026.05.22 | ₩62,929 | ₩63,370 | ₩62,929 | ₩63,014 | +0.13% | 5.2만 |
|---|
| 2026.05.21 | ₩62,261 | ₩63,223 | ₩62,128 | ₩62,845 | +0.94% | 4만 |
|---|
| 2026.05.20 | ₩61,887 | ₩62,549 | ₩61,720 | ₩62,525 | +1.03% | 2만 |
|---|
| 2026.05.19 | ₩61,486 | ₩62,261 | ₩61,246 | ₩61,667 | +0.29% | 5.1만 |
|---|
| 2026.05.18 | ₩62,969 | ₩62,969 | ₩61,748 | ₩62,253 | -1.14% | 2.8만 |
|---|
| 2026.05.15 | ₩62,649 | ₩63,096 | ₩62,141 | ₩62,702 | +0.09% | 4.1만 |
|---|
| 2026.05.14 | ₩63,424 | ₩64,105 | ₩63,424 | ₩63,833 | +0.64% | 3.6만 |
|---|
| 2026.05.13 | ₩62,903 | ₩63,464 | ₩62,382 | ₩63,267 | +0.58% | 3.2만 |
|---|
| 2026.05.12 | ₩63,010 | ₩63,023 | ₩62,007 | ₩62,757 | -0.40% | 2.7만 |
|---|
| 2026.05.11 | ₩62,889 | ₩63,464 | ₩62,889 | ₩63,294 | +0.64% | 3.3만 |
|---|
| 2026.05.08 | ₩62,088 | ₩63,090 | ₩62,088 | ₩63,004 | +1.48% | 4.7만 |
|---|
| 2026.05.07 | ₩62,088 | ₩62,462 | ₩61,640 | ₩61,846 | -0.39% | 5.8만 |
|---|
| 2026.05.06 | ₩61,072 | ₩61,859 | ₩61,072 | ₩61,859 | +1.29% | 2.2만 |
|---|
| 2026.05.05 | ₩60,444 | ₩60,858 | ₩60,379 | ₩60,709 | +0.44% | 1.4만 |
|---|
| 2026.05.04 | ₩60,217 | ₩60,404 | ₩59,883 | ₩59,906 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩59,629 | ₩60,271 | ₩59,629 | ₩60,057 | +0.72% | 2.3만 |
|---|
| 2026.04.30 | ₩59,242 | ₩59,669 | ₩58,721 | ₩59,600 | +0.60% | 1.5만 |
|---|
| 2026.04.29 | ₩58,627 | ₩58,825 | ₩58,427 | ₩58,825 | +0.34% | 1.3만 |
|---|
| 2026.04.28 | ₩58,747 | ₩58,841 | ₩58,413 | ₩58,685 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,135 | ₩59,303 | ₩59,015 | ₩59,303 | +0.28% | 1.7만 |
|---|
| 2026.04.24 | ₩58,747 | ₩59,228 | ₩58,667 | ₩59,199 | +0.77% | 1.7만 |
|---|
| 2026.04.23 | ₩58,774 | ₩58,841 | ₩58,105 | ₩58,278 | -0.84% | 9.2천 |
|---|
| 2026.04.22 | ₩58,146 | ₩58,607 | ₩58,106 | ₩58,607 | +0.79% | 6.9천 |
|---|
| 2026.04.21 | ₩58,400 | ₩58,507 | ₩57,850 | ₩57,850 | -0.94% | 1.8만 |
|---|
| 2026.04.20 | ₩58,427 | ₩58,427 | ₩57,852 | ₩58,173 | -0.43% | 1.3만 |
|---|
| 2026.04.17 | ₩58,053 | ₩58,420 | ₩57,919 | ₩58,285 | +0.40% | 1.3만 |
|---|
| 2026.04.16 | ₩57,438 | ₩57,799 | ₩56,970 | ₩57,664 | +0.39% | 1.1만 |
|---|
| 2026.04.15 | ₩56,383 | ₩57,270 | ₩56,383 | ₩57,270 | +1.57% | 8.7천 |
|---|
| 2026.04.14 | ₩55,902 | ₩56,519 | ₩55,902 | ₩56,519 | +1.10% | 1만 |
|---|
| 2026.04.13 | ₩54,579 | ₩55,427 | ₩54,539 | ₩55,427 | +1.55% | 1.9만 |
|---|
| 2026.04.10 | ₩54,966 | ₩55,046 | ₩54,712 | ₩54,851 | -0.21% | 1.4만 |
|---|
| 2026.04.09 | ₩54,432 | ₩54,859 | ₩54,258 | ₩54,859 | +0.79% | 2만 |
|---|
| 2026.04.08 | ₩54,779 | ₩54,779 | ₩54,218 | ₩54,619 | -0.29% | 1.9만 |
|---|
| 2026.04.07 | ₩52,588 | ₩53,029 | ₩52,094 | ₩52,919 | +0.63% | 1.4만 |
|---|
| 2026.04.06 | ₩52,575 | ₩52,962 | ₩52,575 | ₩52,857 | +0.54% | 1.4만 |
|---|
| 2026.04.02 | ₩51,533 | ₩52,682 | ₩51,426 | ₩52,618 | +2.11% | 1.1만 |
|---|
| 2026.04.01 | ₩52,201 | ₩52,829 | ₩52,134 | ₩52,501 | +0.58% | 2만 |
|---|
| 2026.03.31 | ₩50,771 | ₩51,974 | ₩50,691 | ₩51,907 | +2.24% | 7.1만 |
|---|
| 2026.03.30 | ₩51,132 | ₩51,172 | ₩49,969 | ₩50,199 | -1.82% | 2.1만 |
|---|
| 2026.03.27 | ₩51,626 | ₩51,626 | ₩50,758 | ₩50,790 | -1.62% | 1.6만 |
|---|
| 2026.03.26 | ₩53,109 | ₩53,284 | ₩52,147 | ₩52,166 | -1.78% | 3만 |
|---|
| 2026.03.25 | ₩53,864 | ₩53,964 | ₩53,477 | ₩53,633 | -0.43% | 2.5만 |
|---|
| 2026.03.24 | ₩53,644 | ₩53,817 | ₩53,290 | ₩53,434 | -0.39% | 1.4만 |
|---|
| 2026.03.23 | ₩54,071 | ₩54,552 | ₩53,871 | ₩53,938 | -0.25% | 2만 |
|---|
| 2026.03.20 | ₩54,272 | ₩54,272 | ₩52,976 | ₩53,275 | -1.84% | 2.6만 |
|---|
| 2026.03.19 | ₩54,338 | ₩54,819 | ₩53,991 | ₩54,594 | +0.47% | 3.6만 |
|---|
| 2026.03.18 | ₩55,648 | ₩55,768 | ₩54,859 | ₩54,910 | -1.33% | 1.4만 |
|---|
| 2026.03.17 | ₩55,928 | ₩56,262 | ₩55,862 | ₩56,069 | +0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩55,648 | ₩55,948 | ₩55,511 | ₩55,795 | +0.26% | 1.5만 |
|---|
| 2026.03.13 | ₩55,821 | ₩56,115 | ₩54,913 | ₩55,068 | -1.35% | 1.3만 |
|---|
| 2026.03.12 | ₩56,503 | ₩56,563 | ₩55,812 | ₩55,812 | -1.22% | 1.2만 |
|---|
| 2026.03.11 | ₩57,358 | ₩57,411 | ₩56,757 | ₩57,020 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩57,117 | ₩57,772 | ₩56,957 | ₩57,133 | +0.03% | 1.9만 |
|---|
| 2026.03.09 | ₩55,648 | ₩57,251 | ₩55,407 | ₩57,097 | +2.61% | 4.1만 |
|---|
| 2026.03.06 | ₩56,369 | ₩56,743 | ₩56,155 | ₩56,253 | -0.21% | 1만 |
|---|
| 2026.03.05 | ₩57,852 | ₩57,852 | ₩56,750 | ₩57,359 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩56,944 | ₩57,692 | ₩56,944 | ₩57,558 | +1.08% | 8천 |
|---|
| 2026.03.03 | ₩56,369 | ₩56,897 | ₩55,875 | ₩56,803 | +0.77% | 1.2만 |
|---|
| 2026.03.02 | ₩56,436 | ₩57,638 | ₩56,436 | ₩57,425 | +1.75% | 2.4만 |
|---|
| 2026.02.27 | ₩57,144 | ₩57,331 | ₩56,944 | ₩57,171 | +0.05% | 2만 |
|---|
| 2026.02.26 | ₩58,413 | ₩58,413 | ₩57,371 | ₩57,765 | -1.11% | 3.5만 |
|---|
| 2026.02.25 | ₩57,919 | ₩58,534 | ₩57,919 | ₩58,495 | +0.99% | 1.5만 |
|---|
| 2026.02.24 | ₩57,198 | ₩57,919 | ₩57,191 | ₩57,816 | +1.08% | 2만 |
|---|
| 2026.02.23 | ₩57,732 | ₩57,918 | ₩57,064 | ₩57,194 | -0.93% | 3만 |
|---|
| 2026.02.20 | ₩57,011 | ₩58,013 | ₩57,011 | ₩57,960 | +1.67% | 2.1만 |
|---|
| 2026.02.19 | ₩57,732 | ₩57,930 | ₩57,291 | ₩57,569 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩57,451 | ₩58,146 | ₩57,316 | ₩57,899 | +0.78% | 2.3만 |
|---|
| 2026.02.17 | ₩57,211 | ₩57,759 | ₩56,743 | ₩57,522 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩57,304 | ₩57,946 | ₩57,064 | ₩57,553 | +0.43% | 1.9만 |
|---|
| 2026.02.12 | ₩59,148 | ₩59,295 | ₩57,625 | ₩57,717 | -2.42% | 2.8만 |
|---|
| 2026.02.11 | ₩59,576 | ₩59,589 | ₩58,600 | ₩59,167 | -0.69% | 2.2만 |
|---|
| 2026.02.10 | ₩59,870 | ₩60,097 | ₩59,269 | ₩59,318 | -0.92% | 1만 |
|---|
| 2026.02.09 | ₩58,948 | ₩59,870 | ₩58,789 | ₩59,655 | +1.20% | 1.7만 |
|---|
| 2026.02.06 | ₩58,307 | ₩59,097 | ₩57,932 | ₩59,097 | +1.36% | 3만 |
|---|
| 2026.02.05 | ₩58,320 | ₩58,865 | ₩57,812 | ₩58,213 | -0.18% | 4.3만 |
|---|
| 2026.02.04 | ₩60,164 | ₩60,164 | ₩58,534 | ₩59,067 | -1.82% | 3만 |
|---|
| 2026.02.03 | ₩61,714 | ₩61,714 | ₩59,843 | ₩60,536 | -1.91% | 5.4만 |
|---|
| 2026.02.02 | ₩60,658 | ₩61,734 | ₩60,658 | ₩61,533 | +1.44% | 2.7만 |
|---|
| 2026.01.30 | ₩61,660 | ₩61,927 | ₩60,925 | ₩61,152 | -0.82% | 5.6만 |
|---|
| 2026.01.29 | ₩62,582 | ₩62,582 | ₩61,273 | ₩62,263 | -0.51% | 2.3만 |
|---|
| 2026.01.28 | ₩62,916 | ₩63,170 | ₩62,555 | ₩62,789 | -0.20% | 3.6만 |
|---|
| 2026.01.27 | ₩62,328 | ₩62,943 | ₩62,328 | ₩62,943 | +0.99% | 5.4만 |
|---|
| 2026.01.26 | ₩61,700 | ₩62,288 | ₩61,700 | ₩62,094 | +0.64% | 2.4만 |
|---|
| 2026.01.23 | ₩61,273 | ₩61,927 | ₩61,273 | ₩61,716 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩61,700 | ₩61,901 | ₩61,446 | ₩61,664 | -0.06% | 2.4만 |
|---|
| 2026.01.21 | ₩60,311 | ₩61,426 | ₩60,271 | ₩61,094 | +1.30% | 3.3만 |
|---|
| 2026.01.20 | ₩60,805 | ₩61,286 | ₩60,504 | ₩60,542 | -0.43% | 5만 |
|---|
| 2026.01.16 | ₩62,395 | ₩62,635 | ₩61,834 | ₩62,132 | -0.42% | 3.9만 |
|---|
| 2026.01.15 | ₩62,956 | ₩62,983 | ₩62,472 | ₩62,472 | -0.77% | 1.7만 |
|---|
| 2026.01.14 | ₩62,702 | ₩62,702 | ₩61,861 | ₩62,300 | -0.64% | 4.8만 |
|---|
| 2026.01.13 | ₩63,571 | ₩63,644 | ₩62,956 | ₩63,247 | -0.51% | 4.1만 |
|---|
| 2026.01.12 | ₩62,863 | ₩63,584 | ₩62,863 | ₩63,464 | +0.96% | 2.8만 |
|---|
| 2026.01.09 | ₩62,475 | ₩63,384 | ₩62,462 | ₩63,322 | +1.36% | 2.2만 |
|---|
| 2026.01.08 | ₩62,984 | ₩62,984 | ₩62,569 | ₩62,808 | -0.28% | 2.9만 |
|---|
| 2026.01.07 | ₩63,076 | ₩63,597 | ₩63,050 | ₩63,191 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩62,662 | ₩63,357 | ₩62,662 | ₩63,297 | +1.01% | 1.6만 |
|---|
| 2026.01.05 | ₩62,635 | ₩62,903 | ₩62,542 | ₩62,631 | -0.01% | 3.1만 |
|---|
| 2026.01.02 | ₩63,130 | ₩63,571 | ₩62,104 | ₩62,297 | -1.32% | 4.8만 |
|---|
| 2025.12.31 | ₩63,464 | ₩63,477 | ₩62,529 | ₩62,693 | -1.21% | 3.7만 |
|---|
| 2025.12.30 | ₩63,571 | ₩64,132 | ₩63,390 | ₩63,795 | +0.35% | 3.1만 |
|---|
| 2025.12.29 | ₩63,664 | ₩63,998 | ₩63,623 | ₩63,877 | +0.33% | 2.9만 |
|---|
| 2025.12.26 | ₩64,493 | ₩64,758 | ₩64,359 | ₩64,586 | +0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩64,306 | ₩64,573 | ₩64,219 | ₩64,541 | +0.37% | 1.7만 |
|---|
| 2025.12.23 | ₩64,038 | ₩64,606 | ₩63,937 | ₩64,583 | +0.85% | 2.6만 |
|---|
| 2025.12.22 | ₩64,185 | ₩64,292 | ₩63,945 | ₩64,113 | -0.11% | 3만 |
|---|
| 2025.12.19 | ₩63,076 | ₩63,851 | ₩63,076 | ₩63,775 | +1.11% | 2.1만 |
|---|
| 2025.12.18 | ₩62,943 | ₩63,437 | ₩62,863 | ₩63,075 | +0.21% | 2만 |
|---|
| 2025.12.17 | ₩63,664 | ₩63,798 | ₩62,219 | ₩62,219 | -2.27% | 3.1만 |
|---|
| 2025.12.16 | ₩63,337 | ₩63,891 | ₩63,124 | ₩63,728 | +0.62% | 2.6만 |
|---|
| 2025.12.15 | ₩64,599 | ₩64,599 | ₩63,491 | ₩63,699 | -1.39% | 2.4만 |
|---|
| 2025.12.12 | ₩65,147 | ₩65,147 | ₩63,851 | ₩64,033 | -1.71% | 3.1만 |
|---|
| 2025.12.11 | ₩65,468 | ₩65,802 | ₩64,867 | ₩65,698 | +0.35% | 3.1만 |
|---|
| 2025.12.10 | ₩65,361 | ₩66,136 | ₩65,221 | ₩66,008 | +0.99% | 1.6만 |
|---|
| 2025.12.09 | ₩65,588 | ₩65,907 | ₩65,348 | ₩65,797 | +0.32% | 3만 |
|---|
| 2025.12.08 | ₩66,203 | ₩66,203 | ₩65,492 | ₩65,620 | -0.88% | 4.2만 |
|---|
| 2025.12.05 | ₩65,753 | ₩66,229 | ₩65,628 | ₩65,989 | +0.36% | 3.8만 |
|---|
| 2025.12.04 | ₩66,123 | ₩66,123 | ₩65,401 | ₩65,770 | -0.53% | 3.4만 |
|---|
| 2025.12.03 | ₩65,428 | ₩66,002 | ₩65,201 | ₩65,911 | +0.74% | 3만 |
|---|
| 2025.12.02 | ₩65,561 | ₩66,016 | ₩65,460 | ₩65,874 | +0.48% | 4.1만 |
|---|
| 2025.12.01 | ₩64,800 | ₩65,548 | ₩64,640 | ₩65,076 | +0.43% | 4만 |
|---|
| 2025.11.28 | ₩65,201 | ₩65,682 | ₩65,174 | ₩65,468 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩64,746 | ₩65,134 | ₩64,493 | ₩65,000 | +0.39% | 2만 |
|---|
| 2025.11.25 | ₩63,851 | ₩64,640 | ₩63,303 | ₩64,482 | +0.99% | 3.4만 |
|---|
| 2025.11.24 | ₩62,876 | ₩63,992 | ₩62,876 | ₩63,825 | +1.51% | 1.7만 |
|---|
| 2025.11.21 | ₩61,861 | ₩62,742 | ₩60,952 | ₩61,967 | +0.17% | 4.2만 |
|---|
| 2025.11.20 | ₩65,000 | ₩65,201 | ₩61,794 | ₩62,061 | -4.52% | 3.9만 |
|---|
| 2025.11.19 | ₩62,983 | ₩63,664 | ₩62,826 | ₩63,464 | +0.76% | 2.7만 |
|---|
| 2025.11.18 | ₩63,865 | ₩63,974 | ₩62,889 | ₩63,277 | -0.92% | 4.5만 |
|---|
| 2025.11.17 | ₩64,880 | ₩65,588 | ₩64,021 | ₩64,265 | -0.95% | 8.2만 |
|---|
| 2025.11.14 | ₩63,985 | ₩65,535 | ₩63,739 | ₩64,888 | +1.41% | 4.9만 |
|---|
| 2025.11.13 | ₩66,470 | ₩66,470 | ₩65,006 | ₩65,262 | -1.82% | 6.4만 |
|---|
| 2025.11.12 | ₩67,365 | ₩67,365 | ₩66,510 | ₩66,804 | -0.83% | 3.8만 |
|---|
| 2025.11.11 | ₩67,111 | ₩67,365 | ₩66,657 | ₩67,110 | -0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩67,031 | ₩67,338 | ₩66,678 | ₩67,284 | +0.38% | 3.4만 |
|---|
| 2025.11.07 | ₩65,708 | ₩65,708 | ₩64,493 | ₩65,626 | -0.13% | 5만 |
|---|
| 2025.11.06 | ₩67,338 | ₩67,338 | ₩66,211 | ₩66,283 | -1.57% | 3.3만 |
|---|
| 2025.11.05 | ₩67,191 | ₩67,860 | ₩66,791 | ₩67,535 | +0.51% | 2.2만 |
|---|
| 2025.11.04 | ₩68,608 | ₩68,608 | ₩67,338 | ₩67,400 | -1.76% | 6만 |
|---|
| 2025.11.03 | ₩69,316 | ₩69,516 | ₩68,648 | ₩69,003 | -0.45% | 4.5만 |
|---|
| 2025.10.31 | ₩69,316 | ₩69,316 | ₩68,434 | ₩68,807 | -0.73% | 2.8만 |
|---|
| 2025.10.30 | ₩69,449 | ₩69,449 | ₩68,723 | ₩68,723 | -1.05% | 3.5만 |
|---|
| 2025.10.29 | ₩69,697 | ₩69,944 | ₩68,995 | ₩69,650 | -0.07% | 3.7만 |
|---|
| 2025.10.28 | ₩69,129 | ₩69,803 | ₩69,129 | ₩69,653 | +0.76% | 2.9만 |
|---|
| 2025.10.27 | ₩68,554 | ₩68,955 | ₩68,394 | ₩68,903 | +0.51% | 4.3만 |
|---|
| 2025.10.24 | ₩67,539 | ₩67,766 | ₩67,449 | ₩67,586 | +0.07% | 2.5만 |
|---|
| 2025.10.23 | ₩66,510 | ₩67,138 | ₩66,438 | ₩67,125 | +0.92% | 3.8만 |
|---|
| 2025.10.22 | ₩67,953 | ₩67,953 | ₩66,096 | ₩66,654 | -1.91% | 3만 |
|---|
| 2025.10.21 | ₩67,512 | ₩67,672 | ₩67,312 | ₩67,618 | +0.16% | 2.1만 |
|---|
| 2025.10.20 | ₩66,804 | ₩67,539 | ₩66,804 | ₩67,495 | +1.03% | 2.3만 |
|---|
| 2025.10.17 | ₩65,842 | ₩66,617 | ₩65,762 | ₩66,447 | +0.92% | 2.4만 |
|---|
| 2025.10.16 | ₩67,138 | ₩67,432 | ₩66,044 | ₩66,451 | -1.02% | 2.4만 |
|---|
| 2025.10.15 | ₩67,151 | ₩67,409 | ₩66,503 | ₩66,811 | -0.51% | 1.7만 |
|---|
| 2025.10.14 | ₩66,363 | ₩67,071 | ₩65,895 | ₩66,572 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩66,617 | ₩67,252 | ₩66,318 | ₩66,837 | +0.33% | 3.3만 |
|---|
| 2025.10.10 | ₩68,260 | ₩68,354 | ₩65,758 | ₩65,766 | -3.65% | 6.3만 |
|---|