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 | ₩55,153 | ₩55,193 | ₩54,859 | ₩55,087 | -0.12% | 4.2만 |
| 2026.10.08 | ₩55,648 | ₩55,848 | ₩54,819 | ₩55,061 | -1.05% | 8.4만 |
| 2026.10.07 | ₩55,621 | ₩55,886 | ₩55,407 | ₩55,880 | +0.47% | 2.4만 |
| 2026.10.06 | ₩56,383 | ₩56,543 | ₩56,228 | ₩56,299 | -0.15% | 3만 |
| 2026.10.05 | ₩55,353 | ₩56,018 | ₩55,353 | ₩55,912 | +1.01% | 4.4만 |
| 2026.10.02 | ₩55,594 | ₩55,795 | ₩55,293 | ₩55,392 | -0.36% | 2.6만 |
| 2026.10.01 | ₩55,126 | ₩55,327 | ₩54,551 | ₩55,039 | -0.16% | 4.7만 |
| 2026.09.30 | ₩54,859 | ₩55,327 | ₩54,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,996 |
| +0.25% |
| 3.6만 |
| 2026.09.29 | ₩55,033 | ₩55,140 | ₩54,738 | ₩54,956 | -0.14% | 3.1만 |
|---|
| 2026.09.28 | ₩55,367 | ₩55,581 | ₩54,571 | ₩55,033 | -0.60% | 5.3만 |
|---|
| 2026.09.25 | ₩55,407 | ₩55,634 | ₩55,122 | ₩55,551 | +0.26% | 3.3만 |
|---|
| 2026.09.24 | ₩54,885 | ₩55,420 | ₩54,799 | ₩55,394 | +0.93% | 3.1만 |
|---|
| 2026.09.23 | ₩55,955 | ₩55,955 | ₩55,221 | ₩55,375 | -1.04% | 2.2만 |
|---|
| 2026.09.22 | ₩55,581 | ₩56,182 | ₩55,581 | ₩56,108 | +0.95% | 4.1만 |
|---|
| 2026.09.21 | ₩54,565 | ₩55,661 | ₩54,551 | ₩55,578 | +1.86% | 4.3만 |
|---|
| 2026.09.18 | ₩53,548 | ₩53,923 | ₩53,281 | ₩53,873 | +0.61% | 3.5만 |
|---|
| 2026.09.17 | ₩53,642 | ₩53,678 | ₩53,441 | ₩53,678 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩53,054 | ₩53,308 | ₩52,318 | ₩52,728 | -0.61% | 2만 |
|---|
| 2026.09.15 | ₩53,428 | ₩53,428 | ₩52,947 | ₩52,988 | -0.82% | 3만 |
|---|
| 2026.09.14 | ₩53,468 | ₩53,602 | ₩52,893 | ₩53,339 | -0.24% | 5.2만 |
|---|
| 2026.09.11 | ₩54,016 | ₩54,103 | ₩53,816 | ₩53,932 | -0.16% | 3.7만 |
|---|
| 2026.09.10 | ₩53,548 | ₩53,802 | ₩53,441 | ₩53,615 | +0.12% | 3.5만 |
|---|
| 2026.09.09 | ₩54,123 | ₩54,351 | ₩53,950 | ₩54,113 | -0.02% | 5.3만 |
|---|
| 2026.09.08 | ₩54,685 | ₩54,752 | ₩54,344 | ₩54,508 | -0.32% | 6.4만 |
|---|
| 2026.09.04 | ₩54,498 | ₩54,752 | ₩54,377 | ₩54,599 | +0.19% | 3.4만 |
|---|
| 2026.09.03 | ₩54,150 | ₩54,738 | ₩54,030 | ₩54,641 | +0.91% | 2.2만 |
|---|
| 2026.09.02 | ₩53,682 | ₩53,936 | ₩53,562 | ₩53,820 | +0.26% | 4.1만 |
|---|
| 2026.09.01 | ₩53,976 | ₩54,414 | ₩53,702 | ₩53,827 | -0.28% | 2.9만 |
|---|
| 2026.08.31 | ₩54,311 | ₩54,645 | ₩54,177 | ₩54,577 | +0.49% | 2.6만 |
|---|
| 2026.08.28 | ₩55,006 | ₩55,273 | ₩54,431 | ₩54,631 | -0.68% | 3.9만 |
|---|
| 2026.08.27 | ₩54,926 | ₩55,245 | ₩54,692 | ₩55,229 | +0.55% | 2.5만 |
|---|
| 2026.08.26 | ₩54,123 | ₩54,645 | ₩54,083 | ₩54,380 | +0.47% | 1.6만 |
|---|
| 2026.08.25 | ₩54,631 | ₩54,668 | ₩54,190 | ₩54,456 | -0.32% | 1.6만 |
|---|
| 2026.08.24 | ₩54,391 | ₩54,391 | ₩53,682 | ₩54,188 | -0.37% | 4.2만 |
|---|
| 2026.08.21 | ₩54,939 | ₩54,939 | ₩54,337 | ₩54,733 | -0.37% | 5만 |
|---|
| 2026.08.20 | ₩54,872 | ₩55,233 | ₩54,645 | ₩54,792 | -0.15% | 3.9만 |
|---|
| 2026.08.19 | ₩55,835 | ₩55,902 | ₩55,089 | ₩55,316 | -0.93% | 3.1만 |
|---|
| 2026.08.18 | ₩56,169 | ₩56,227 | ₩55,763 | ₩55,995 | -0.31% | 6.4만 |
|---|
| 2026.08.17 | ₩57,132 | ₩57,372 | ₩56,824 | ₩56,880 | -0.44% | 3.5만 |
|---|
| 2026.08.14 | ₩57,279 | ₩57,479 | ₩56,884 | ₩56,983 | -0.52% | 2.1만 |
|---|
| 2026.08.13 | ₩56,824 | ₩57,613 | ₩56,824 | ₩57,426 | +1.06% | 2.3만 |
|---|
| 2026.08.12 | ₩56,891 | ₩57,065 | ₩56,690 | ₩56,720 | -0.30% | 2만 |
|---|
| 2026.08.11 | ₩57,158 | ₩57,158 | ₩56,257 | ₩56,513 | -1.13% | 2.1만 |
|---|
| 2026.08.10 | ₩57,145 | ₩57,265 | ₩56,888 | ₩56,888 | -0.45% | 4.5만 |
|---|
| 2026.08.07 | ₩56,824 | ₩57,122 | ₩56,557 | ₩57,122 | +0.52% | 2.6만 |
|---|
| 2026.08.06 | ₩56,129 | ₩57,105 | ₩56,129 | ₩56,589 | +0.82% | 2.4만 |
|---|
| 2026.08.05 | ₩57,733 | ₩57,773 | ₩56,744 | ₩56,855 | -1.52% | 3.3만 |
|---|
| 2026.08.04 | ₩56,169 | ₩57,827 | ₩56,169 | ₩57,617 | +2.58% | 9.5만 |
|---|
| 2026.08.03 | ₩54,418 | ₩55,808 | ₩54,418 | ₩55,616 | +2.20% | 4.1만 |
|---|
| 2026.07.31 | ₩54,845 | ₩55,146 | ₩54,036 | ₩54,617 | -0.42% | 5.6만 |
|---|
| 2026.07.30 | ₩53,709 | ₩54,538 | ₩53,496 | ₩54,431 | +1.34% | 2.1만 |
|---|
| 2026.07.29 | ₩53,736 | ₩53,976 | ₩52,576 | ₩52,576 | -2.16% | 2.5만 |
|---|
| 2026.07.28 | ₩54,177 | ₩54,337 | ₩53,375 | ₩54,138 | -0.07% | 4.8만 |
|---|
| 2026.07.27 | ₩55,835 | ₩55,835 | ₩54,244 | ₩54,633 | -2.15% | 3만 |
|---|
| 2026.07.24 | ₩55,701 | ₩55,768 | ₩54,819 | ₩54,947 | -1.35% | 3.4만 |
|---|
| 2026.07.23 | ₩56,370 | ₩56,584 | ₩55,716 | ₩55,993 | -0.67% | 5.5만 |
|---|
| 2026.07.22 | ₩57,199 | ₩57,667 | ₩57,158 | ₩57,294 | +0.17% | 2.9만 |
|---|
| 2026.07.21 | ₩57,372 | ₩57,907 | ₩57,239 | ₩57,848 | +0.83% | 3.8만 |
|---|
| 2026.07.20 | ₩57,252 | ₩57,359 | ₩56,573 | ₩56,573 | -1.19% | 2.7만 |
|---|
| 2026.07.17 | ₩56,129 | ₩57,199 | ₩55,674 | ₩56,697 | +1.01% | 5.1만 |
|---|
| 2026.07.16 | ₩58,482 | ₩58,509 | ₩57,546 | ₩57,717 | -1.31% | 5.3만 |
|---|
| 2026.07.15 | ₩59,739 | ₩59,739 | ₩58,455 | ₩58,963 | -1.30% | 4.5만 |
|---|
| 2026.07.14 | ₩59,525 | ₩59,659 | ₩59,057 | ₩59,525 | 0.00% | 3.5만 |
|---|
| 2026.07.13 | ₩60,113 | ₩60,113 | ₩58,669 | ₩58,897 | -2.02% | 4.7만 |
|---|
| 2026.07.10 | ₩59,659 | ₩60,153 | ₩59,218 | ₩60,153 | +0.83% | 3.1만 |
|---|
| 2026.07.09 | ₩59,351 | ₩60,100 | ₩59,124 | ₩59,873 | +0.88% | 4.5만 |
|---|
| 2026.07.08 | ₩58,335 | ₩58,786 | ₩57,760 | ₩58,786 | +0.77% | 2.4만 |
|---|
| 2026.07.07 | ₩59,391 | ₩59,391 | ₩58,485 | ₩58,727 | -1.12% | 7.6만 |
|---|
| 2026.07.06 | ₩59,819 | ₩60,301 | ₩59,605 | ₩60,129 | +0.52% | 4.8만 |
|---|
| 2026.07.02 | ₩60,541 | ₩61,063 | ₩58,977 | ₩59,361 | -1.95% | 6.8만 |
|---|
| 2026.07.01 | ₩61,049 | ₩61,210 | ₩60,613 | ₩60,613 | -0.71% | 4.6만 |
|---|
| 2026.06.30 | ₩60,862 | ₩62,012 | ₩60,862 | ₩61,932 | +1.76% | 4.5만 |
|---|
| 2026.06.29 | ₩59,953 | ₩60,835 | ₩59,137 | ₩60,835 | +1.47% | 7.8만 |
|---|
| 2026.06.26 | ₩59,391 | ₩60,073 | ₩59,004 | ₩59,244 | -0.25% | 5.9만 |
|---|
| 2026.06.25 | ₩61,263 | ₩61,263 | ₩59,685 | ₩60,394 | -1.42% | 5.2만 |
|---|
| 2026.06.24 | ₩60,474 | ₩60,802 | ₩59,351 | ₩59,747 | -1.20% | 5.3만 |
|---|
| 2026.06.23 | ₩60,982 | ₩61,357 | ₩60,528 | ₩60,755 | -0.37% | 10.2만 |
|---|
| 2026.06.22 | ₩63,229 | ₩63,463 | ₩62,360 | ₩62,644 | -0.92% | 3.9만 |
|---|
| 2026.06.18 | ₩62,814 | ₩63,349 | ₩62,507 | ₩63,245 | +0.69% | 5만 |
|---|
| 2026.06.17 | ₩63,015 | ₩63,015 | ₩61,410 | ₩61,585 | -2.27% | 8.6만 |
|---|
| 2026.06.16 | ₩63,897 | ₩63,964 | ₩62,706 | ₩62,706 | -1.86% | 5.2만 |
|---|
| 2026.06.15 | ₩63,483 | ₩64,058 | ₩63,229 | ₩63,880 | +0.63% | 12.4만 |
|---|
| 2026.06.12 | ₩61,798 | ₩62,132 | ₩61,023 | ₩61,999 | +0.32% | 3.6만 |
|---|
| 2026.06.11 | ₩60,060 | ₩61,718 | ₩59,800 | ₩61,718 | +2.76% | 7.2만 |
|---|
| 2026.06.10 | ₩60,715 | ₩61,203 | ₩59,685 | ₩59,768 | -1.56% | 3만 |
|---|
| 2026.06.09 | ₩62,868 | ₩63,162 | ₩59,545 | ₩61,262 | -2.55% | 11.9만 |
|---|
| 2026.06.08 | ₩62,172 | ₩62,667 | ₩61,798 | ₩62,065 | -0.17% | 6.4만 |
|---|
| 2026.06.05 | ₩63,483 | ₩63,483 | ₩61,096 | ₩61,227 | -3.55% | 5.4만 |
|---|
| 2026.06.04 | ₩64,151 | ₩64,953 | ₩63,911 | ₩64,639 | +0.76% | 5만 |
|---|
| 2026.06.03 | ₩65,515 | ₩65,515 | ₩64,873 | ₩65,154 | -0.55% | 5만 |
|---|
| 2026.06.02 | ₩65,114 | ₩65,460 | ₩64,853 | ₩65,381 | +0.41% | 4.3만 |
|---|
| 2026.06.01 | ₩64,445 | ₩65,308 | ₩64,412 | ₩65,027 | +0.90% | 5.5만 |
|---|
| 2026.05.29 | ₩64,352 | ₩64,900 | ₩64,218 | ₩64,612 | +0.41% | 5.1만 |
|---|
| 2026.05.28 | ₩63,911 | ₩64,578 | ₩63,590 | ₩64,508 | +0.94% | 3.7만 |
|---|
| 2026.05.27 | ₩64,111 | ₩64,312 | ₩63,580 | ₩63,933 | -0.28% | 4.2만 |
|---|
| 2026.05.26 | ₩63,844 | ₩64,365 | ₩63,697 | ₩64,165 | +0.50% | 3.8만 |
|---|
| 2026.05.22 | ₩62,975 | ₩63,416 | ₩62,975 | ₩63,059 | +0.13% | 5.2만 |
|---|
| 2026.05.21 | ₩62,306 | ₩63,269 | ₩62,172 | ₩62,890 | +0.94% | 4만 |
|---|
| 2026.05.20 | ₩61,932 | ₩62,594 | ₩61,765 | ₩62,569 | +1.03% | 2만 |
|---|
| 2026.05.19 | ₩61,531 | ₩62,306 | ₩61,290 | ₩61,711 | +0.29% | 5.1만 |
|---|
| 2026.05.18 | ₩63,015 | ₩63,015 | ₩61,793 | ₩62,298 | -1.14% | 2.8만 |
|---|
| 2026.05.15 | ₩62,694 | ₩63,142 | ₩62,186 | ₩62,747 | +0.09% | 4.1만 |
|---|
| 2026.05.14 | ₩63,469 | ₩64,151 | ₩63,469 | ₩63,878 | +0.64% | 3.6만 |
|---|
| 2026.05.13 | ₩62,948 | ₩63,509 | ₩62,426 | ₩63,313 | +0.58% | 3.2만 |
|---|
| 2026.05.12 | ₩63,055 | ₩63,068 | ₩62,052 | ₩62,802 | -0.40% | 2.7만 |
|---|
| 2026.05.11 | ₩62,934 | ₩63,509 | ₩62,934 | ₩63,340 | +0.64% | 3.3만 |
|---|
| 2026.05.08 | ₩62,132 | ₩63,135 | ₩62,132 | ₩63,049 | +1.48% | 4.7만 |
|---|
| 2026.05.07 | ₩62,132 | ₩62,507 | ₩61,684 | ₩61,890 | -0.39% | 5.8만 |
|---|
| 2026.05.06 | ₩61,116 | ₩61,904 | ₩61,116 | ₩61,904 | +1.29% | 2.2만 |
|---|
| 2026.05.05 | ₩60,488 | ₩60,902 | ₩60,422 | ₩60,752 | +0.44% | 1.4만 |
|---|
| 2026.05.04 | ₩60,260 | ₩60,448 | ₩59,926 | ₩59,949 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩59,672 | ₩60,314 | ₩59,672 | ₩60,100 | +0.72% | 2.3만 |
|---|
| 2026.04.30 | ₩59,284 | ₩59,712 | ₩58,763 | ₩59,643 | +0.60% | 1.5만 |
|---|
| 2026.04.29 | ₩58,669 | ₩58,867 | ₩58,469 | ₩58,867 | +0.34% | 1.3만 |
|---|
| 2026.04.28 | ₩58,790 | ₩58,883 | ₩58,455 | ₩58,727 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,177 | ₩59,346 | ₩59,057 | ₩59,346 | +0.28% | 1.7만 |
|---|
| 2026.04.24 | ₩58,790 | ₩59,271 | ₩58,709 | ₩59,242 | +0.77% | 1.7만 |
|---|
| 2026.04.23 | ₩58,816 | ₩58,883 | ₩58,147 | ₩58,320 | -0.84% | 9.2천 |
|---|
| 2026.04.22 | ₩58,188 | ₩58,649 | ₩58,148 | ₩58,649 | +0.79% | 6.9천 |
|---|
| 2026.04.21 | ₩58,442 | ₩58,549 | ₩57,891 | ₩57,891 | -0.94% | 1.8만 |
|---|
| 2026.04.20 | ₩58,469 | ₩58,469 | ₩57,894 | ₩58,215 | -0.43% | 1.3만 |
|---|
| 2026.04.17 | ₩58,094 | ₩58,462 | ₩57,961 | ₩58,327 | +0.40% | 1.3만 |
|---|
| 2026.04.16 | ₩57,479 | ₩57,840 | ₩57,011 | ₩57,705 | +0.39% | 1.1만 |
|---|
| 2026.04.15 | ₩56,423 | ₩57,311 | ₩56,423 | ₩57,311 | +1.57% | 8.7천 |
|---|
| 2026.04.14 | ₩55,942 | ₩56,559 | ₩55,942 | ₩56,559 | +1.10% | 1만 |
|---|
| 2026.04.13 | ₩54,618 | ₩55,467 | ₩54,578 | ₩55,467 | +1.55% | 1.9만 |
|---|
| 2026.04.10 | ₩55,006 | ₩55,086 | ₩54,752 | ₩54,891 | -0.21% | 1.4만 |
|---|
| 2026.04.09 | ₩54,471 | ₩54,899 | ₩54,297 | ₩54,899 | +0.79% | 2만 |
|---|
| 2026.04.08 | ₩54,819 | ₩54,819 | ₩54,257 | ₩54,658 | -0.29% | 1.9만 |
|---|
| 2026.04.07 | ₩52,626 | ₩53,067 | ₩52,131 | ₩52,957 | +0.63% | 1.4만 |
|---|
| 2026.04.06 | ₩52,613 | ₩53,000 | ₩52,613 | ₩52,895 | +0.54% | 1.4만 |
|---|
| 2026.04.02 | ₩51,570 | ₩52,719 | ₩51,463 | ₩52,655 | +2.11% | 1.1만 |
|---|
| 2026.04.01 | ₩52,238 | ₩52,867 | ₩52,171 | ₩52,539 | +0.58% | 2만 |
|---|
| 2026.03.31 | ₩50,808 | ₩52,011 | ₩50,727 | ₩51,944 | +2.24% | 7.1만 |
|---|
| 2026.03.30 | ₩51,169 | ₩51,209 | ₩50,005 | ₩50,235 | -1.82% | 2.1만 |
|---|
| 2026.03.27 | ₩51,663 | ₩51,663 | ₩50,794 | ₩50,826 | -1.62% | 1.6만 |
|---|
| 2026.03.26 | ₩53,147 | ₩53,322 | ₩52,185 | ₩52,203 | -1.78% | 3만 |
|---|
| 2026.03.25 | ₩53,903 | ₩54,003 | ₩53,515 | ₩53,671 | -0.43% | 2.5만 |
|---|
| 2026.03.24 | ₩53,682 | ₩53,856 | ₩53,328 | ₩53,472 | -0.39% | 1.4만 |
|---|
| 2026.03.23 | ₩54,110 | ₩54,591 | ₩53,909 | ₩53,976 | -0.25% | 2만 |
|---|
| 2026.03.20 | ₩54,311 | ₩54,311 | ₩53,014 | ₩53,313 | -1.84% | 2.6만 |
|---|
| 2026.03.19 | ₩54,377 | ₩54,859 | ₩54,030 | ₩54,633 | +0.47% | 3.6만 |
|---|
| 2026.03.18 | ₩55,688 | ₩55,808 | ₩54,899 | ₩54,950 | -1.33% | 1.4만 |
|---|
| 2026.03.17 | ₩55,968 | ₩56,303 | ₩55,902 | ₩56,109 | +0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩55,688 | ₩55,989 | ₩55,551 | ₩55,835 | +0.26% | 1.5만 |
|---|
| 2026.03.13 | ₩55,862 | ₩56,156 | ₩54,952 | ₩55,107 | -1.35% | 1.3만 |
|---|
| 2026.03.12 | ₩56,543 | ₩56,604 | ₩55,852 | ₩55,852 | -1.22% | 1.2만 |
|---|
| 2026.03.11 | ₩57,399 | ₩57,453 | ₩56,797 | ₩57,061 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩57,158 | ₩57,814 | ₩56,998 | ₩57,175 | +0.03% | 1.9만 |
|---|
| 2026.03.09 | ₩55,688 | ₩57,292 | ₩55,447 | ₩57,138 | +2.61% | 4.1만 |
|---|
| 2026.03.06 | ₩56,410 | ₩56,784 | ₩56,196 | ₩56,293 | -0.21% | 1만 |
|---|
| 2026.03.05 | ₩57,894 | ₩57,894 | ₩56,791 | ₩57,400 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩56,985 | ₩57,733 | ₩56,985 | ₩57,600 | +1.08% | 8천 |
|---|
| 2026.03.03 | ₩56,410 | ₩56,938 | ₩55,915 | ₩56,844 | +0.77% | 1.2만 |
|---|
| 2026.03.02 | ₩56,477 | ₩57,680 | ₩56,477 | ₩57,466 | +1.75% | 2.4만 |
|---|
| 2026.02.27 | ₩57,185 | ₩57,372 | ₩56,985 | ₩57,212 | +0.05% | 2만 |
|---|
| 2026.02.26 | ₩58,455 | ₩58,455 | ₩57,412 | ₩57,807 | -1.11% | 3.5만 |
|---|
| 2026.02.25 | ₩57,961 | ₩58,576 | ₩57,961 | ₩58,537 | +0.99% | 1.5만 |
|---|
| 2026.02.24 | ₩57,239 | ₩57,961 | ₩57,232 | ₩57,858 | +1.08% | 2만 |
|---|
| 2026.02.23 | ₩57,773 | ₩57,959 | ₩57,105 | ₩57,235 | -0.93% | 3만 |
|---|
| 2026.02.20 | ₩57,051 | ₩58,054 | ₩57,051 | ₩58,002 | +1.67% | 2.1만 |
|---|
| 2026.02.19 | ₩57,773 | ₩57,971 | ₩57,332 | ₩57,610 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩57,493 | ₩58,188 | ₩57,358 | ₩57,941 | +0.78% | 2.3만 |
|---|
| 2026.02.17 | ₩57,252 | ₩57,800 | ₩56,784 | ₩57,564 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩57,346 | ₩57,987 | ₩57,105 | ₩57,594 | +0.43% | 1.9만 |
|---|
| 2026.02.12 | ₩59,191 | ₩59,338 | ₩57,667 | ₩57,759 | -2.42% | 2.8만 |
|---|
| 2026.02.11 | ₩59,619 | ₩59,632 | ₩58,643 | ₩59,209 | -0.69% | 2.2만 |
|---|
| 2026.02.10 | ₩59,913 | ₩60,140 | ₩59,311 | ₩59,361 | -0.92% | 1만 |
|---|
| 2026.02.09 | ₩58,990 | ₩59,913 | ₩58,831 | ₩59,697 | +1.20% | 1.7만 |
|---|
| 2026.02.06 | ₩58,348 | ₩59,140 | ₩57,974 | ₩59,140 | +1.36% | 3만 |
|---|
| 2026.02.05 | ₩58,362 | ₩58,907 | ₩57,854 | ₩58,255 | -0.18% | 4.3만 |
|---|
| 2026.02.04 | ₩60,207 | ₩60,207 | ₩58,576 | ₩59,109 | -1.82% | 3만 |
|---|
| 2026.02.03 | ₩61,758 | ₩61,758 | ₩59,886 | ₩60,580 | -1.91% | 5.4만 |
|---|
| 2026.02.02 | ₩60,702 | ₩61,778 | ₩60,702 | ₩61,577 | +1.44% | 2.7만 |
|---|
| 2026.01.30 | ₩61,704 | ₩61,972 | ₩60,969 | ₩61,196 | -0.82% | 5.6만 |
|---|
| 2026.01.29 | ₩62,627 | ₩62,627 | ₩61,317 | ₩62,307 | -0.51% | 2.3만 |
|---|
| 2026.01.28 | ₩62,961 | ₩63,215 | ₩62,600 | ₩62,834 | -0.20% | 3.6만 |
|---|
| 2026.01.27 | ₩62,373 | ₩62,988 | ₩62,373 | ₩62,988 | +0.99% | 5.4만 |
|---|
| 2026.01.26 | ₩61,745 | ₩62,333 | ₩61,745 | ₩62,139 | +0.64% | 2.4만 |
|---|
| 2026.01.23 | ₩61,317 | ₩61,972 | ₩61,317 | ₩61,761 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩61,745 | ₩61,945 | ₩61,490 | ₩61,708 | -0.06% | 2.4만 |
|---|
| 2026.01.21 | ₩60,354 | ₩61,470 | ₩60,314 | ₩61,137 | +1.30% | 3.3만 |
|---|
| 2026.01.20 | ₩60,849 | ₩61,330 | ₩60,548 | ₩60,585 | -0.43% | 5만 |
|---|
| 2026.01.16 | ₩62,440 | ₩62,680 | ₩61,878 | ₩62,176 | -0.42% | 3.9만 |
|---|
| 2026.01.15 | ₩63,001 | ₩63,028 | ₩62,517 | ₩62,517 | -0.77% | 1.7만 |
|---|
| 2026.01.14 | ₩62,747 | ₩62,747 | ₩61,905 | ₩62,345 | -0.64% | 4.8만 |
|---|
| 2026.01.13 | ₩63,616 | ₩63,690 | ₩63,001 | ₩63,293 | -0.51% | 4.1만 |
|---|
| 2026.01.12 | ₩62,908 | ₩63,630 | ₩62,908 | ₩63,509 | +0.96% | 2.8만 |
|---|
| 2026.01.09 | ₩62,520 | ₩63,429 | ₩62,507 | ₩63,368 | +1.36% | 2.2만 |
|---|
| 2026.01.08 | ₩63,029 | ₩63,029 | ₩62,614 | ₩62,853 | -0.28% | 2.9만 |
|---|
| 2026.01.07 | ₩63,122 | ₩63,643 | ₩63,095 | ₩63,237 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩62,707 | ₩63,402 | ₩62,707 | ₩63,342 | +1.01% | 1.6만 |
|---|
| 2026.01.05 | ₩62,680 | ₩62,948 | ₩62,587 | ₩62,676 | -0.01% | 3.1만 |
|---|
| 2026.01.02 | ₩63,175 | ₩63,616 | ₩62,148 | ₩62,342 | -1.32% | 4.8만 |
|---|
| 2025.12.31 | ₩63,509 | ₩63,523 | ₩62,573 | ₩62,738 | -1.21% | 3.7만 |
|---|
| 2025.12.30 | ₩63,616 | ₩64,178 | ₩63,436 | ₩63,841 | +0.35% | 3.1만 |
|---|
| 2025.12.29 | ₩63,710 | ₩64,044 | ₩63,669 | ₩63,923 | +0.33% | 2.9만 |
|---|
| 2025.12.26 | ₩64,539 | ₩64,805 | ₩64,405 | ₩64,633 | +0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩64,352 | ₩64,619 | ₩64,265 | ₩64,587 | +0.37% | 1.7만 |
|---|
| 2025.12.23 | ₩64,084 | ₩64,653 | ₩63,983 | ₩64,630 | +0.85% | 2.6만 |
|---|
| 2025.12.22 | ₩64,231 | ₩64,338 | ₩63,991 | ₩64,159 | -0.11% | 3만 |
|---|
| 2025.12.19 | ₩63,122 | ₩63,897 | ₩63,122 | ₩63,821 | +1.11% | 2.1만 |
|---|
| 2025.12.18 | ₩62,988 | ₩63,483 | ₩62,908 | ₩63,120 | +0.21% | 2만 |
|---|
| 2025.12.17 | ₩63,710 | ₩63,844 | ₩62,263 | ₩62,263 | -2.27% | 3.1만 |
|---|
| 2025.12.16 | ₩63,382 | ₩63,937 | ₩63,170 | ₩63,774 | +0.62% | 2.6만 |
|---|
| 2025.12.15 | ₩64,646 | ₩64,646 | ₩63,536 | ₩63,745 | -1.39% | 2.4만 |
|---|
| 2025.12.12 | ₩65,194 | ₩65,194 | ₩63,897 | ₩64,079 | -1.71% | 3.1만 |
|---|
| 2025.12.11 | ₩65,515 | ₩65,849 | ₩64,913 | ₩65,745 | +0.35% | 3.1만 |
|---|
| 2025.12.10 | ₩65,408 | ₩66,183 | ₩65,268 | ₩66,055 | +0.99% | 1.6만 |
|---|
| 2025.12.09 | ₩65,635 | ₩65,955 | ₩65,395 | ₩65,844 | +0.32% | 3만 |
|---|
| 2025.12.08 | ₩66,250 | ₩66,250 | ₩65,539 | ₩65,667 | -0.88% | 4.2만 |
|---|
| 2025.12.05 | ₩65,800 | ₩66,277 | ₩65,675 | ₩66,036 | +0.36% | 3.8만 |
|---|
| 2025.12.04 | ₩66,170 | ₩66,170 | ₩65,448 | ₩65,817 | -0.53% | 3.4만 |
|---|
| 2025.12.03 | ₩65,475 | ₩66,050 | ₩65,248 | ₩65,959 | +0.74% | 3만 |
|---|
| 2025.12.02 | ₩65,609 | ₩66,063 | ₩65,507 | ₩65,921 | +0.48% | 4.1만 |
|---|
| 2025.12.01 | ₩64,846 | ₩65,595 | ₩64,686 | ₩65,123 | +0.43% | 4만 |
|---|
| 2025.11.28 | ₩65,248 | ₩65,729 | ₩65,221 | ₩65,515 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩64,793 | ₩65,181 | ₩64,539 | ₩65,047 | +0.39% | 2만 |
|---|
| 2025.11.25 | ₩63,897 | ₩64,686 | ₩63,349 | ₩64,528 | +0.99% | 3.4만 |
|---|
| 2025.11.24 | ₩62,921 | ₩64,038 | ₩62,921 | ₩63,870 | +1.51% | 1.7만 |
|---|
| 2025.11.21 | ₩61,905 | ₩62,787 | ₩60,996 | ₩62,012 | +0.17% | 4.2만 |
|---|
| 2025.11.20 | ₩65,047 | ₩65,248 | ₩61,838 | ₩62,106 | -4.52% | 3.9만 |
|---|
| 2025.11.19 | ₩63,028 | ₩63,710 | ₩62,872 | ₩63,509 | +0.76% | 2.7만 |
|---|
| 2025.11.18 | ₩63,911 | ₩64,020 | ₩62,934 | ₩63,322 | -0.92% | 4.5만 |
|---|
| 2025.11.17 | ₩64,927 | ₩65,635 | ₩64,067 | ₩64,312 | -0.95% | 8.2만 |
|---|
| 2025.11.14 | ₩64,031 | ₩65,582 | ₩63,785 | ₩64,935 | +1.41% | 4.9만 |
|---|
| 2025.11.13 | ₩66,518 | ₩66,518 | ₩65,052 | ₩65,309 | -1.82% | 6.4만 |
|---|
| 2025.11.12 | ₩67,414 | ₩67,414 | ₩66,558 | ₩66,852 | -0.83% | 3.8만 |
|---|
| 2025.11.11 | ₩67,160 | ₩67,414 | ₩66,705 | ₩67,158 | -0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩67,079 | ₩67,387 | ₩66,726 | ₩67,332 | +0.38% | 3.4만 |
|---|
| 2025.11.07 | ₩65,756 | ₩65,756 | ₩64,539 | ₩65,673 | -0.13% | 5만 |
|---|
| 2025.11.06 | ₩67,387 | ₩67,387 | ₩66,258 | ₩66,331 | -1.57% | 3.3만 |
|---|
| 2025.11.05 | ₩67,240 | ₩67,908 | ₩66,839 | ₩67,583 | +0.51% | 2.2만 |
|---|
| 2025.11.04 | ₩68,657 | ₩68,657 | ₩67,387 | ₩67,448 | -1.76% | 6만 |
|---|
| 2025.11.03 | ₩69,366 | ₩69,566 | ₩68,697 | ₩69,053 | -0.45% | 4.5만 |
|---|
| 2025.10.31 | ₩69,366 | ₩69,366 | ₩68,483 | ₩68,856 | -0.73% | 2.8만 |
|---|
| 2025.10.30 | ₩69,499 | ₩69,499 | ₩68,772 | ₩68,772 | -1.05% | 3.5만 |
|---|
| 2025.10.29 | ₩69,747 | ₩69,994 | ₩69,045 | ₩69,700 | -0.07% | 3.7만 |
|---|
| 2025.10.28 | ₩69,178 | ₩69,854 | ₩69,178 | ₩69,703 | +0.76% | 2.9만 |
|---|
| 2025.10.27 | ₩68,604 | ₩69,005 | ₩68,443 | ₩68,952 | +0.51% | 4.3만 |
|---|
| 2025.10.24 | ₩67,587 | ₩67,815 | ₩67,498 | ₩67,634 | +0.07% | 2.5만 |
|---|
| 2025.10.23 | ₩66,558 | ₩67,186 | ₩66,486 | ₩67,173 | +0.92% | 3.8만 |
|---|
| 2025.10.22 | ₩68,002 | ₩68,002 | ₩66,143 | ₩66,702 | -1.91% | 3만 |
|---|
| 2025.10.21 | ₩67,561 | ₩67,721 | ₩67,360 | ₩67,666 | +0.16% | 2.1만 |
|---|
| 2025.10.20 | ₩66,852 | ₩67,587 | ₩66,852 | ₩67,543 | +1.03% | 2.3만 |
|---|
| 2025.10.17 | ₩65,889 | ₩66,665 | ₩65,809 | ₩66,495 | +0.92% | 2.4만 |
|---|
| 2025.10.16 | ₩67,186 | ₩67,480 | ₩66,091 | ₩66,499 | -1.02% | 2.4만 |
|---|
| 2025.10.15 | ₩67,200 | ₩67,458 | ₩66,551 | ₩66,859 | -0.51% | 1.7만 |
|---|
| 2025.10.14 | ₩66,411 | ₩67,119 | ₩65,943 | ₩66,619 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩66,665 | ₩67,300 | ₩66,365 | ₩66,885 | +0.33% | 3.3만 |
|---|
| 2025.10.10 | ₩68,309 | ₩68,403 | ₩65,805 | ₩65,813 | -3.65% | 6.3만 |
|---|