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 | ₩55,084 | ₩55,124 | ₩54,791 | ₩55,019 | -0.12% | 4.2만 |
| 2026.10.08 | ₩55,579 | ₩55,779 | ₩54,751 | ₩54,992 | -1.05% | 8.4만 |
| 2026.10.07 | ₩55,552 | ₩55,816 | ₩55,338 | ₩55,811 | +0.47% | 2.4만 |
| 2026.10.06 | ₩56,313 | ₩56,473 | ₩56,158 | ₩56,229 | -0.15% | 3만 |
| 2026.10.05 | ₩55,285 | ₩55,948 | ₩55,285 | ₩55,843 | +1.01% | 4.4만 |
| 2026.10.02 | ₩55,525 | ₩55,725 | ₩55,225 | ₩55,323 | -0.36% | 2.6만 |
| 2026.10.01 | ₩55,058 | ₩55,258 | ₩54,484 | ₩54,971 | -0.16% | 4.7만 |
| 2026.09.30 | ₩54,791 | ₩55,258 | ₩54,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,928 |
| +0.25% |
| 3.6만 |
| 2026.09.29 | ₩54,964 | ₩55,071 | ₩54,670 | ₩54,888 | -0.14% | 3.1만 |
|---|
| 2026.09.28 | ₩55,298 | ₩55,512 | ₩54,504 | ₩54,964 | -0.60% | 5.3만 |
|---|
| 2026.09.25 | ₩55,338 | ₩55,565 | ₩55,054 | ₩55,482 | +0.26% | 3.3만 |
|---|
| 2026.09.24 | ₩54,817 | ₩55,352 | ₩54,731 | ₩55,325 | +0.93% | 3.1만 |
|---|
| 2026.09.23 | ₩55,886 | ₩55,886 | ₩55,153 | ₩55,306 | -1.04% | 2.2만 |
|---|
| 2026.09.22 | ₩55,512 | ₩56,113 | ₩55,512 | ₩56,038 | +0.95% | 4.1만 |
|---|
| 2026.09.21 | ₩54,497 | ₩55,592 | ₩54,484 | ₩55,509 | +1.86% | 4.3만 |
|---|
| 2026.09.18 | ₩53,482 | ₩53,856 | ₩53,215 | ₩53,806 | +0.61% | 3.5만 |
|---|
| 2026.09.17 | ₩53,575 | ₩53,612 | ₩53,375 | ₩53,612 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩52,988 | ₩53,242 | ₩52,253 | ₩52,662 | -0.61% | 2만 |
|---|
| 2026.09.15 | ₩53,362 | ₩53,362 | ₩52,881 | ₩52,922 | -0.82% | 3만 |
|---|
| 2026.09.14 | ₩53,402 | ₩53,535 | ₩52,828 | ₩53,272 | -0.24% | 5.2만 |
|---|
| 2026.09.11 | ₩53,949 | ₩54,036 | ₩53,749 | ₩53,865 | -0.16% | 3.7만 |
|---|
| 2026.09.10 | ₩53,482 | ₩53,736 | ₩53,375 | ₩53,549 | +0.12% | 3.5만 |
|---|
| 2026.09.09 | ₩54,056 | ₩54,283 | ₩53,883 | ₩54,045 | -0.02% | 5.3만 |
|---|
| 2026.09.08 | ₩54,617 | ₩54,684 | ₩54,277 | ₩54,441 | -0.32% | 6.4만 |
|---|
| 2026.09.04 | ₩54,430 | ₩54,684 | ₩54,310 | ₩54,532 | +0.19% | 3.4만 |
|---|
| 2026.09.03 | ₩54,083 | ₩54,670 | ₩53,963 | ₩54,573 | +0.91% | 2.2만 |
|---|
| 2026.09.02 | ₩53,616 | ₩53,869 | ₩53,495 | ₩53,753 | +0.26% | 4.1만 |
|---|
| 2026.09.01 | ₩53,909 | ₩54,346 | ₩53,636 | ₩53,760 | -0.28% | 2.9만 |
|---|
| 2026.08.31 | ₩54,243 | ₩54,577 | ₩54,110 | ₩54,509 | +0.49% | 2.6만 |
|---|
| 2026.08.28 | ₩54,938 | ₩55,205 | ₩54,363 | ₩54,564 | -0.68% | 3.9만 |
|---|
| 2026.08.27 | ₩54,857 | ₩55,177 | ₩54,624 | ₩55,161 | +0.55% | 2.5만 |
|---|
| 2026.08.26 | ₩54,056 | ₩54,577 | ₩54,016 | ₩54,313 | +0.47% | 1.6만 |
|---|
| 2026.08.25 | ₩54,564 | ₩54,600 | ₩54,123 | ₩54,389 | -0.32% | 1.6만 |
|---|
| 2026.08.24 | ₩54,323 | ₩54,323 | ₩53,616 | ₩54,120 | -0.37% | 4.2만 |
|---|
| 2026.08.21 | ₩54,871 | ₩54,871 | ₩54,270 | ₩54,665 | -0.37% | 5만 |
|---|
| 2026.08.20 | ₩54,804 | ₩55,165 | ₩54,577 | ₩54,724 | -0.15% | 3.9만 |
|---|
| 2026.08.19 | ₩55,765 | ₩55,832 | ₩55,020 | ₩55,247 | -0.93% | 3.1만 |
|---|
| 2026.08.18 | ₩56,099 | ₩56,157 | ₩55,693 | ₩55,926 | -0.31% | 6.4만 |
|---|
| 2026.08.17 | ₩57,061 | ₩57,301 | ₩56,754 | ₩56,810 | -0.44% | 3.5만 |
|---|
| 2026.08.14 | ₩57,208 | ₩57,408 | ₩56,814 | ₩56,913 | -0.52% | 2.1만 |
|---|
| 2026.08.13 | ₩56,754 | ₩57,542 | ₩56,754 | ₩57,355 | +1.06% | 2.3만 |
|---|
| 2026.08.12 | ₩56,820 | ₩56,994 | ₩56,620 | ₩56,649 | -0.30% | 2만 |
|---|
| 2026.08.11 | ₩57,087 | ₩57,087 | ₩56,187 | ₩56,443 | -1.13% | 2.1만 |
|---|
| 2026.08.10 | ₩57,074 | ₩57,194 | ₩56,818 | ₩56,818 | -0.45% | 4.5만 |
|---|
| 2026.08.07 | ₩56,754 | ₩57,051 | ₩56,487 | ₩57,051 | +0.52% | 2.6만 |
|---|
| 2026.08.06 | ₩56,059 | ₩57,034 | ₩56,059 | ₩56,519 | +0.82% | 2.4만 |
|---|
| 2026.08.05 | ₩57,662 | ₩57,702 | ₩56,674 | ₩56,784 | -1.52% | 3.3만 |
|---|
| 2026.08.04 | ₩56,099 | ₩57,755 | ₩56,099 | ₩57,546 | +2.58% | 9.5만 |
|---|
| 2026.08.03 | ₩54,350 | ₩55,739 | ₩54,350 | ₩55,546 | +2.20% | 4.1만 |
|---|
| 2026.07.31 | ₩54,777 | ₩55,078 | ₩53,969 | ₩54,549 | -0.42% | 5.6만 |
|---|
| 2026.07.30 | ₩53,642 | ₩54,470 | ₩53,430 | ₩54,363 | +1.34% | 2.1만 |
|---|
| 2026.07.29 | ₩53,669 | ₩53,909 | ₩52,511 | ₩52,511 | -2.16% | 2.5만 |
|---|
| 2026.07.28 | ₩54,110 | ₩54,270 | ₩53,308 | ₩54,071 | -0.07% | 4.8만 |
|---|
| 2026.07.27 | ₩55,765 | ₩55,765 | ₩54,176 | ₩54,565 | -2.15% | 3만 |
|---|
| 2026.07.24 | ₩55,632 | ₩55,699 | ₩54,751 | ₩54,879 | -1.35% | 3.4만 |
|---|
| 2026.07.23 | ₩56,300 | ₩56,513 | ₩55,647 | ₩55,923 | -0.67% | 5.5만 |
|---|
| 2026.07.22 | ₩57,128 | ₩57,595 | ₩57,087 | ₩57,222 | +0.17% | 2.9만 |
|---|
| 2026.07.21 | ₩57,301 | ₩57,835 | ₩57,168 | ₩57,777 | +0.83% | 3.8만 |
|---|
| 2026.07.20 | ₩57,181 | ₩57,288 | ₩56,503 | ₩56,503 | -1.19% | 2.7만 |
|---|
| 2026.07.17 | ₩56,059 | ₩57,128 | ₩55,605 | ₩56,627 | +1.01% | 5.1만 |
|---|
| 2026.07.16 | ₩58,410 | ₩58,436 | ₩57,475 | ₩57,646 | -1.31% | 5.3만 |
|---|
| 2026.07.15 | ₩59,665 | ₩59,665 | ₩58,383 | ₩58,890 | -1.30% | 4.5만 |
|---|
| 2026.07.14 | ₩59,451 | ₩59,585 | ₩58,984 | ₩59,451 | 0.00% | 3.5만 |
|---|
| 2026.07.13 | ₩60,039 | ₩60,039 | ₩58,596 | ₩58,823 | -2.02% | 4.7만 |
|---|
| 2026.07.10 | ₩59,585 | ₩60,079 | ₩59,144 | ₩60,079 | +0.83% | 3.1만 |
|---|
| 2026.07.09 | ₩59,278 | ₩60,025 | ₩59,051 | ₩59,798 | +0.88% | 4.5만 |
|---|
| 2026.07.08 | ₩58,263 | ₩58,713 | ₩57,688 | ₩58,713 | +0.77% | 2.4만 |
|---|
| 2026.07.07 | ₩59,318 | ₩59,318 | ₩58,412 | ₩58,654 | -1.12% | 7.6만 |
|---|
| 2026.07.06 | ₩59,745 | ₩60,226 | ₩59,531 | ₩60,055 | +0.52% | 4.8만 |
|---|
| 2026.07.02 | ₩60,466 | ₩60,987 | ₩58,904 | ₩59,287 | -1.95% | 6.8만 |
|---|
| 2026.07.01 | ₩60,973 | ₩61,134 | ₩60,538 | ₩60,538 | -0.71% | 4.6만 |
|---|
| 2026.06.30 | ₩60,786 | ₩61,935 | ₩60,786 | ₩61,855 | +1.76% | 4.5만 |
|---|
| 2026.06.29 | ₩59,878 | ₩60,760 | ₩59,064 | ₩60,760 | +1.47% | 7.8만 |
|---|
| 2026.06.26 | ₩59,318 | ₩59,999 | ₩58,930 | ₩59,171 | -0.25% | 5.9만 |
|---|
| 2026.06.25 | ₩61,187 | ₩61,187 | ₩59,611 | ₩60,319 | -1.42% | 5.2만 |
|---|
| 2026.06.24 | ₩60,399 | ₩60,726 | ₩59,278 | ₩59,673 | -1.20% | 5.3만 |
|---|
| 2026.06.23 | ₩60,907 | ₩61,281 | ₩60,453 | ₩60,680 | -0.37% | 10.2만 |
|---|
| 2026.06.22 | ₩63,150 | ₩63,384 | ₩62,282 | ₩62,567 | -0.92% | 3.9만 |
|---|
| 2026.06.18 | ₩62,736 | ₩63,270 | ₩62,429 | ₩63,166 | +0.69% | 5만 |
|---|
| 2026.06.17 | ₩62,936 | ₩62,936 | ₩61,334 | ₩61,509 | -2.27% | 8.6만 |
|---|
| 2026.06.16 | ₩63,818 | ₩63,885 | ₩62,628 | ₩62,628 | -1.86% | 5.2만 |
|---|
| 2026.06.15 | ₩63,404 | ₩63,978 | ₩63,150 | ₩63,800 | +0.63% | 12.4만 |
|---|
| 2026.06.12 | ₩61,721 | ₩62,055 | ₩60,947 | ₩61,922 | +0.32% | 3.6만 |
|---|
| 2026.06.11 | ₩59,985 | ₩61,641 | ₩59,726 | ₩61,641 | +2.76% | 7.2만 |
|---|
| 2026.06.10 | ₩60,640 | ₩61,127 | ₩59,611 | ₩59,694 | -1.56% | 3만 |
|---|
| 2026.06.09 | ₩62,790 | ₩63,083 | ₩59,471 | ₩61,186 | -2.55% | 11.9만 |
|---|
| 2026.06.08 | ₩62,095 | ₩62,589 | ₩61,721 | ₩61,988 | -0.17% | 6.4만 |
|---|
| 2026.06.05 | ₩63,404 | ₩63,404 | ₩61,020 | ₩61,151 | -3.55% | 5.4만 |
|---|
| 2026.06.04 | ₩64,072 | ₩64,873 | ₩63,831 | ₩64,559 | +0.76% | 5만 |
|---|
| 2026.06.03 | ₩65,434 | ₩65,434 | ₩64,793 | ₩65,073 | -0.55% | 5만 |
|---|
| 2026.06.02 | ₩65,033 | ₩65,379 | ₩64,773 | ₩65,300 | +0.41% | 4.3만 |
|---|
| 2026.06.01 | ₩64,365 | ₩65,227 | ₩64,332 | ₩64,946 | +0.90% | 5.5만 |
|---|
| 2026.05.29 | ₩64,272 | ₩64,819 | ₩64,138 | ₩64,532 | +0.41% | 5.1만 |
|---|
| 2026.05.28 | ₩63,831 | ₩64,498 | ₩63,511 | ₩64,428 | +0.94% | 3.7만 |
|---|
| 2026.05.27 | ₩64,031 | ₩64,232 | ₩63,501 | ₩63,854 | -0.28% | 4.2만 |
|---|
| 2026.05.26 | ₩63,764 | ₩64,285 | ₩63,618 | ₩64,085 | +0.50% | 3.8만 |
|---|
| 2026.05.22 | ₩62,896 | ₩63,337 | ₩62,896 | ₩62,981 | +0.13% | 5.2만 |
|---|
| 2026.05.21 | ₩62,229 | ₩63,190 | ₩62,095 | ₩62,812 | +0.94% | 4만 |
|---|
| 2026.05.20 | ₩61,855 | ₩62,516 | ₩61,688 | ₩62,492 | +1.03% | 2만 |
|---|
| 2026.05.19 | ₩61,454 | ₩62,229 | ₩61,214 | ₩61,634 | +0.29% | 5.1만 |
|---|
| 2026.05.18 | ₩62,936 | ₩62,936 | ₩61,716 | ₩62,221 | -1.14% | 2.8만 |
|---|
| 2026.05.15 | ₩62,616 | ₩63,063 | ₩62,109 | ₩62,669 | +0.09% | 4.1만 |
|---|
| 2026.05.14 | ₩63,390 | ₩64,072 | ₩63,390 | ₩63,799 | +0.64% | 3.6만 |
|---|
| 2026.05.13 | ₩62,870 | ₩63,431 | ₩62,349 | ₩63,234 | +0.58% | 3.2만 |
|---|
| 2026.05.12 | ₩62,977 | ₩62,990 | ₩61,975 | ₩62,724 | -0.40% | 2.7만 |
|---|
| 2026.05.11 | ₩62,856 | ₩63,431 | ₩62,856 | ₩63,261 | +0.64% | 3.3만 |
|---|
| 2026.05.08 | ₩62,055 | ₩63,057 | ₩62,055 | ₩62,971 | +1.48% | 4.7만 |
|---|
| 2026.05.07 | ₩62,055 | ₩62,429 | ₩61,608 | ₩61,813 | -0.39% | 5.8만 |
|---|
| 2026.05.06 | ₩61,040 | ₩61,827 | ₩61,040 | ₩61,827 | +1.29% | 2.2만 |
|---|
| 2026.05.05 | ₩60,413 | ₩60,827 | ₩60,347 | ₩60,677 | +0.44% | 1.4만 |
|---|
| 2026.05.04 | ₩60,186 | ₩60,373 | ₩59,852 | ₩59,874 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩59,598 | ₩60,239 | ₩59,598 | ₩60,025 | +0.72% | 2.3만 |
|---|
| 2026.04.30 | ₩59,211 | ₩59,638 | ₩58,690 | ₩59,569 | +0.60% | 1.5만 |
|---|
| 2026.04.29 | ₩58,596 | ₩58,794 | ₩58,396 | ₩58,794 | +0.34% | 1.3만 |
|---|
| 2026.04.28 | ₩58,717 | ₩58,810 | ₩58,383 | ₩58,654 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,104 | ₩59,272 | ₩58,984 | ₩59,272 | +0.28% | 1.7만 |
|---|
| 2026.04.24 | ₩58,717 | ₩59,197 | ₩58,637 | ₩59,168 | +0.77% | 1.7만 |
|---|
| 2026.04.23 | ₩58,743 | ₩58,810 | ₩58,074 | ₩58,248 | -0.84% | 9.2천 |
|---|
| 2026.04.22 | ₩58,116 | ₩58,576 | ₩58,076 | ₩58,576 | +0.79% | 6.9천 |
|---|
| 2026.04.21 | ₩58,369 | ₩58,476 | ₩57,819 | ₩57,819 | -0.94% | 1.8만 |
|---|
| 2026.04.20 | ₩58,396 | ₩58,396 | ₩57,822 | ₩58,142 | -0.43% | 1.3만 |
|---|
| 2026.04.17 | ₩58,022 | ₩58,389 | ₩57,889 | ₩58,255 | +0.40% | 1.3만 |
|---|
| 2026.04.16 | ₩57,408 | ₩57,769 | ₩56,941 | ₩57,634 | +0.39% | 1.1만 |
|---|
| 2026.04.15 | ₩56,353 | ₩57,240 | ₩56,353 | ₩57,240 | +1.57% | 8.7천 |
|---|
| 2026.04.14 | ₩55,872 | ₩56,489 | ₩55,872 | ₩56,489 | +1.10% | 1만 |
|---|
| 2026.04.13 | ₩54,550 | ₩55,398 | ₩54,510 | ₩55,398 | +1.55% | 1.9만 |
|---|
| 2026.04.10 | ₩54,938 | ₩55,018 | ₩54,684 | ₩54,823 | -0.21% | 1.4만 |
|---|
| 2026.04.09 | ₩54,403 | ₩54,831 | ₩54,230 | ₩54,831 | +0.79% | 2만 |
|---|
| 2026.04.08 | ₩54,751 | ₩54,751 | ₩54,190 | ₩54,590 | -0.29% | 1.9만 |
|---|
| 2026.04.07 | ₩52,561 | ₩53,001 | ₩52,066 | ₩52,892 | +0.63% | 1.4만 |
|---|
| 2026.04.06 | ₩52,547 | ₩52,934 | ₩52,547 | ₩52,829 | +0.54% | 1.4만 |
|---|
| 2026.04.02 | ₩51,506 | ₩52,654 | ₩51,399 | ₩52,590 | +2.11% | 1.1만 |
|---|
| 2026.04.01 | ₩52,173 | ₩52,801 | ₩52,107 | ₩52,474 | +0.58% | 2만 |
|---|
| 2026.03.31 | ₩50,744 | ₩51,946 | ₩50,664 | ₩51,880 | +2.24% | 7.1만 |
|---|
| 2026.03.30 | ₩51,105 | ₩51,145 | ₩49,943 | ₩50,173 | -1.82% | 2.1만 |
|---|
| 2026.03.27 | ₩51,599 | ₩51,599 | ₩50,731 | ₩50,763 | -1.62% | 1.6만 |
|---|
| 2026.03.26 | ₩53,081 | ₩53,256 | ₩52,120 | ₩52,139 | -1.78% | 3만 |
|---|
| 2026.03.25 | ₩53,836 | ₩53,936 | ₩53,449 | ₩53,605 | -0.43% | 2.5만 |
|---|
| 2026.03.24 | ₩53,616 | ₩53,789 | ₩53,262 | ₩53,406 | -0.39% | 1.4만 |
|---|
| 2026.03.23 | ₩54,043 | ₩54,524 | ₩53,843 | ₩53,909 | -0.25% | 2만 |
|---|
| 2026.03.20 | ₩54,243 | ₩54,243 | ₩52,948 | ₩53,247 | -1.84% | 2.6만 |
|---|
| 2026.03.19 | ₩54,310 | ₩54,791 | ₩53,963 | ₩54,565 | +0.47% | 3.6만 |
|---|
| 2026.03.18 | ₩55,619 | ₩55,739 | ₩54,831 | ₩54,881 | -1.33% | 1.4만 |
|---|
| 2026.03.17 | ₩55,899 | ₩56,233 | ₩55,832 | ₩56,039 | +0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩55,619 | ₩55,919 | ₩55,482 | ₩55,765 | +0.26% | 1.5만 |
|---|
| 2026.03.13 | ₩55,792 | ₩56,086 | ₩54,884 | ₩55,039 | -1.35% | 1.3만 |
|---|
| 2026.03.12 | ₩56,473 | ₩56,533 | ₩55,783 | ₩55,783 | -1.22% | 1.2만 |
|---|
| 2026.03.11 | ₩57,328 | ₩57,381 | ₩56,727 | ₩56,990 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩57,087 | ₩57,742 | ₩56,927 | ₩57,104 | +0.03% | 1.9만 |
|---|
| 2026.03.09 | ₩55,619 | ₩57,221 | ₩55,378 | ₩57,067 | +2.61% | 4.1만 |
|---|
| 2026.03.06 | ₩56,340 | ₩56,714 | ₩56,126 | ₩56,224 | -0.21% | 1만 |
|---|
| 2026.03.05 | ₩57,822 | ₩57,822 | ₩56,720 | ₩57,329 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩56,914 | ₩57,662 | ₩56,914 | ₩57,528 | +1.08% | 8천 |
|---|
| 2026.03.03 | ₩56,340 | ₩56,867 | ₩55,846 | ₩56,774 | +0.77% | 1.2만 |
|---|
| 2026.03.02 | ₩56,406 | ₩57,608 | ₩56,406 | ₩57,395 | +1.75% | 2.4만 |
|---|
| 2026.02.27 | ₩57,114 | ₩57,301 | ₩56,914 | ₩57,141 | +0.05% | 2만 |
|---|
| 2026.02.26 | ₩58,383 | ₩58,383 | ₩57,341 | ₩57,735 | -1.11% | 3.5만 |
|---|
| 2026.02.25 | ₩57,889 | ₩58,503 | ₩57,889 | ₩58,464 | +0.99% | 1.5만 |
|---|
| 2026.02.24 | ₩57,168 | ₩57,889 | ₩57,161 | ₩57,786 | +1.08% | 2만 |
|---|
| 2026.02.23 | ₩57,702 | ₩57,887 | ₩57,034 | ₩57,164 | -0.93% | 3만 |
|---|
| 2026.02.20 | ₩56,981 | ₩57,982 | ₩56,981 | ₩57,930 | +1.67% | 2.1만 |
|---|
| 2026.02.19 | ₩57,702 | ₩57,899 | ₩57,261 | ₩57,539 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩57,421 | ₩58,116 | ₩57,286 | ₩57,869 | +0.78% | 2.3만 |
|---|
| 2026.02.17 | ₩57,181 | ₩57,728 | ₩56,714 | ₩57,492 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩57,274 | ₩57,915 | ₩57,034 | ₩57,523 | +0.43% | 1.9만 |
|---|
| 2026.02.12 | ₩59,117 | ₩59,264 | ₩57,595 | ₩57,687 | -2.42% | 2.8만 |
|---|
| 2026.02.11 | ₩59,545 | ₩59,558 | ₩58,570 | ₩59,136 | -0.69% | 2.2만 |
|---|
| 2026.02.10 | ₩59,838 | ₩60,065 | ₩59,237 | ₩59,287 | -0.92% | 1만 |
|---|
| 2026.02.09 | ₩58,917 | ₩59,838 | ₩58,758 | ₩59,623 | +1.20% | 1.7만 |
|---|
| 2026.02.06 | ₩58,276 | ₩59,067 | ₩57,902 | ₩59,067 | +1.36% | 3만 |
|---|
| 2026.02.05 | ₩58,289 | ₩58,834 | ₩57,782 | ₩58,183 | -0.18% | 4.3만 |
|---|
| 2026.02.04 | ₩60,132 | ₩60,132 | ₩58,503 | ₩59,036 | -1.82% | 3만 |
|---|
| 2026.02.03 | ₩61,681 | ₩61,681 | ₩59,812 | ₩60,505 | -1.91% | 5.4만 |
|---|
| 2026.02.02 | ₩60,626 | ₩61,701 | ₩60,626 | ₩61,501 | +1.44% | 2.7만 |
|---|
| 2026.01.30 | ₩61,628 | ₩61,895 | ₩60,893 | ₩61,120 | -0.82% | 5.6만 |
|---|
| 2026.01.29 | ₩62,549 | ₩62,549 | ₩61,241 | ₩62,230 | -0.51% | 2.3만 |
|---|
| 2026.01.28 | ₩62,883 | ₩63,137 | ₩62,522 | ₩62,756 | -0.20% | 3.6만 |
|---|
| 2026.01.27 | ₩62,295 | ₩62,910 | ₩62,295 | ₩62,910 | +0.99% | 5.4만 |
|---|
| 2026.01.26 | ₩61,668 | ₩62,255 | ₩61,668 | ₩62,062 | +0.64% | 2.4만 |
|---|
| 2026.01.23 | ₩61,241 | ₩61,895 | ₩61,241 | ₩61,684 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩61,668 | ₩61,868 | ₩61,414 | ₩61,632 | -0.06% | 2.4만 |
|---|
| 2026.01.21 | ₩60,279 | ₩61,394 | ₩60,239 | ₩61,062 | +1.30% | 3.3만 |
|---|
| 2026.01.20 | ₩60,773 | ₩61,254 | ₩60,473 | ₩60,510 | -0.43% | 5만 |
|---|
| 2026.01.16 | ₩62,362 | ₩62,603 | ₩61,801 | ₩62,099 | -0.42% | 3.9만 |
|---|
| 2026.01.15 | ₩62,923 | ₩62,950 | ₩62,440 | ₩62,440 | -0.77% | 1.7만 |
|---|
| 2026.01.14 | ₩62,669 | ₩62,669 | ₩61,828 | ₩62,267 | -0.64% | 4.8만 |
|---|
| 2026.01.13 | ₩63,537 | ₩63,611 | ₩62,923 | ₩63,214 | -0.51% | 4.1만 |
|---|
| 2026.01.12 | ₩62,830 | ₩63,551 | ₩62,830 | ₩63,431 | +0.96% | 2.8만 |
|---|
| 2026.01.09 | ₩62,442 | ₩63,350 | ₩62,429 | ₩63,289 | +1.36% | 2.2만 |
|---|
| 2026.01.08 | ₩62,951 | ₩62,951 | ₩62,536 | ₩62,775 | -0.28% | 2.9만 |
|---|
| 2026.01.07 | ₩63,043 | ₩63,564 | ₩63,017 | ₩63,158 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩62,629 | ₩63,324 | ₩62,629 | ₩63,264 | +1.01% | 1.6만 |
|---|
| 2026.01.05 | ₩62,603 | ₩62,870 | ₩62,509 | ₩62,599 | -0.01% | 3.1만 |
|---|
| 2026.01.02 | ₩63,097 | ₩63,537 | ₩62,071 | ₩62,265 | -1.32% | 4.8만 |
|---|
| 2025.12.31 | ₩63,431 | ₩63,444 | ₩62,496 | ₩62,660 | -1.21% | 3.7만 |
|---|
| 2025.12.30 | ₩63,537 | ₩64,098 | ₩63,357 | ₩63,762 | +0.35% | 3.1만 |
|---|
| 2025.12.29 | ₩63,631 | ₩63,965 | ₩63,589 | ₩63,843 | +0.33% | 2.9만 |
|---|
| 2025.12.26 | ₩64,459 | ₩64,725 | ₩64,325 | ₩64,552 | +0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩64,272 | ₩64,539 | ₩64,185 | ₩64,507 | +0.37% | 1.7만 |
|---|
| 2025.12.23 | ₩64,005 | ₩64,572 | ₩63,903 | ₩64,550 | +0.85% | 2.6만 |
|---|
| 2025.12.22 | ₩64,152 | ₩64,258 | ₩63,911 | ₩64,080 | -0.11% | 3만 |
|---|
| 2025.12.19 | ₩63,043 | ₩63,818 | ₩63,043 | ₩63,742 | +1.11% | 2.1만 |
|---|
| 2025.12.18 | ₩62,910 | ₩63,404 | ₩62,830 | ₩63,042 | +0.21% | 2만 |
|---|
| 2025.12.17 | ₩63,631 | ₩63,764 | ₩62,186 | ₩62,186 | -2.27% | 3.1만 |
|---|
| 2025.12.16 | ₩63,304 | ₩63,858 | ₩63,091 | ₩63,695 | +0.62% | 2.6만 |
|---|
| 2025.12.15 | ₩64,566 | ₩64,566 | ₩63,457 | ₩63,666 | -1.39% | 2.4만 |
|---|
| 2025.12.12 | ₩65,113 | ₩65,113 | ₩63,818 | ₩63,999 | -1.71% | 3.1만 |
|---|
| 2025.12.11 | ₩65,434 | ₩65,767 | ₩64,833 | ₩65,663 | +0.35% | 3.1만 |
|---|
| 2025.12.10 | ₩65,327 | ₩66,101 | ₩65,187 | ₩65,973 | +0.99% | 1.6만 |
|---|
| 2025.12.09 | ₩65,554 | ₩65,873 | ₩65,313 | ₩65,762 | +0.32% | 3만 |
|---|
| 2025.12.08 | ₩66,168 | ₩66,168 | ₩65,458 | ₩65,586 | -0.88% | 4.2만 |
|---|
| 2025.12.05 | ₩65,718 | ₩66,195 | ₩65,594 | ₩65,954 | +0.36% | 3.8만 |
|---|
| 2025.12.04 | ₩66,088 | ₩66,088 | ₩65,367 | ₩65,735 | -0.53% | 3.4만 |
|---|
| 2025.12.03 | ₩65,394 | ₩65,968 | ₩65,167 | ₩65,877 | +0.74% | 3만 |
|---|
| 2025.12.02 | ₩65,527 | ₩65,981 | ₩65,426 | ₩65,840 | +0.48% | 4.1만 |
|---|
| 2025.12.01 | ₩64,766 | ₩65,514 | ₩64,606 | ₩65,042 | +0.43% | 4만 |
|---|
| 2025.11.28 | ₩65,167 | ₩65,647 | ₩65,140 | ₩65,434 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩64,713 | ₩65,100 | ₩64,459 | ₩64,966 | +0.39% | 2만 |
|---|
| 2025.11.25 | ₩63,818 | ₩64,606 | ₩63,270 | ₩64,448 | +0.99% | 3.4만 |
|---|
| 2025.11.24 | ₩62,843 | ₩63,958 | ₩62,843 | ₩63,791 | +1.51% | 1.7만 |
|---|
| 2025.11.21 | ₩61,828 | ₩62,709 | ₩60,920 | ₩61,935 | +0.17% | 4.2만 |
|---|
| 2025.11.20 | ₩64,966 | ₩65,167 | ₩61,761 | ₩62,028 | -4.52% | 3.9만 |
|---|
| 2025.11.19 | ₩62,950 | ₩63,631 | ₩62,794 | ₩63,431 | +0.76% | 2.7만 |
|---|
| 2025.11.18 | ₩63,831 | ₩63,941 | ₩62,856 | ₩63,244 | -0.92% | 4.5만 |
|---|
| 2025.11.17 | ₩64,846 | ₩65,554 | ₩63,987 | ₩64,232 | -0.95% | 8.2만 |
|---|
| 2025.11.14 | ₩63,951 | ₩65,500 | ₩63,706 | ₩64,854 | +1.41% | 4.9만 |
|---|
| 2025.11.13 | ₩66,435 | ₩66,435 | ₩64,972 | ₩65,228 | -1.82% | 6.4만 |
|---|
| 2025.11.12 | ₩67,330 | ₩67,330 | ₩66,475 | ₩66,769 | -0.83% | 3.8만 |
|---|
| 2025.11.11 | ₩67,076 | ₩67,330 | ₩66,622 | ₩67,075 | -0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩66,996 | ₩67,303 | ₩66,643 | ₩67,248 | +0.38% | 3.4만 |
|---|
| 2025.11.07 | ₩65,674 | ₩65,674 | ₩64,459 | ₩65,591 | -0.13% | 5만 |
|---|
| 2025.11.06 | ₩67,303 | ₩67,303 | ₩66,176 | ₩66,248 | -1.57% | 3.3만 |
|---|
| 2025.11.05 | ₩67,156 | ₩67,824 | ₩66,756 | ₩67,499 | +0.51% | 2.2만 |
|---|
| 2025.11.04 | ₩68,572 | ₩68,572 | ₩67,303 | ₩67,365 | -1.76% | 6만 |
|---|
| 2025.11.03 | ₩69,280 | ₩69,480 | ₩68,612 | ₩68,967 | -0.45% | 4.5만 |
|---|
| 2025.10.31 | ₩69,280 | ₩69,280 | ₩68,398 | ₩68,771 | -0.73% | 2.8만 |
|---|
| 2025.10.30 | ₩69,413 | ₩69,413 | ₩68,687 | ₩68,687 | -1.05% | 3.5만 |
|---|
| 2025.10.29 | ₩69,660 | ₩69,907 | ₩68,959 | ₩69,613 | -0.07% | 3.7만 |
|---|
| 2025.10.28 | ₩69,093 | ₩69,767 | ₩69,093 | ₩69,616 | +0.76% | 2.9만 |
|---|
| 2025.10.27 | ₩68,518 | ₩68,919 | ₩68,358 | ₩68,867 | +0.51% | 4.3만 |
|---|
| 2025.10.24 | ₩67,503 | ₩67,730 | ₩67,414 | ₩67,550 | +0.07% | 2.5만 |
|---|
| 2025.10.23 | ₩66,475 | ₩67,103 | ₩66,403 | ₩67,089 | +0.92% | 3.8만 |
|---|
| 2025.10.22 | ₩67,917 | ₩67,917 | ₩66,061 | ₩66,619 | -1.91% | 3만 |
|---|
| 2025.10.21 | ₩67,477 | ₩67,637 | ₩67,276 | ₩67,582 | +0.16% | 2.1만 |
|---|
| 2025.10.20 | ₩66,769 | ₩67,503 | ₩66,769 | ₩67,459 | +1.03% | 2.3만 |
|---|
| 2025.10.17 | ₩65,808 | ₩66,582 | ₩65,727 | ₩66,412 | +0.92% | 2.4만 |
|---|
| 2025.10.16 | ₩67,103 | ₩67,397 | ₩66,009 | ₩66,416 | -1.02% | 2.4만 |
|---|
| 2025.10.15 | ₩67,116 | ₩67,374 | ₩66,469 | ₩66,776 | -0.51% | 1.7만 |
|---|
| 2025.10.14 | ₩66,328 | ₩67,036 | ₩65,861 | ₩66,537 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩66,582 | ₩67,216 | ₩66,283 | ₩66,802 | +0.33% | 3.3만 |
|---|
| 2025.10.10 | ₩68,225 | ₩68,318 | ₩65,723 | ₩65,731 | -3.65% | 6.3만 |
|---|