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 | ₩55,068 | ₩55,108 | ₩54,774 | ₩55,003 | -0.12% | 4.2만 |
| 2026.10.08 | ₩55,562 | ₩55,762 | ₩54,734 | ₩54,976 | -1.05% | 8.4만 |
| 2026.10.07 | ₩55,535 | ₩55,799 | ₩55,322 | ₩55,794 | +0.47% | 2.4만 |
| 2026.10.06 | ₩56,296 | ₩56,456 | ₩56,141 | ₩56,212 | -0.15% | 3만 |
| 2026.10.05 | ₩55,268 | ₩55,932 | ₩55,268 | ₩55,826 | +1.01% | 4.4만 |
| 2026.10.02 | ₩55,508 | ₩55,709 | ₩55,208 | ₩55,307 | -0.36% | 2.6만 |
| 2026.10.01 | ₩55,041 | ₩55,241 | ₩54,467 | ₩54,954 | -0.16% | 4.7만 |
| 2026.09.30 | ₩54,774 | ₩55,241 | ₩54,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,912 |
| +0.25% |
| 3.6만 |
| 2026.09.29 | ₩54,948 | ₩55,055 | ₩54,654 | ₩54,872 | -0.14% | 3.1만 |
|---|
| 2026.09.28 | ₩55,282 | ₩55,495 | ₩54,487 | ₩54,948 | -0.60% | 5.3만 |
|---|
| 2026.09.25 | ₩55,322 | ₩55,549 | ₩55,037 | ₩55,466 | +0.26% | 3.3만 |
|---|
| 2026.09.24 | ₩54,801 | ₩55,335 | ₩54,714 | ₩55,308 | +0.93% | 3.1만 |
|---|
| 2026.09.23 | ₩55,869 | ₩55,869 | ₩55,136 | ₩55,290 | -1.04% | 2.2만 |
|---|
| 2026.09.22 | ₩55,495 | ₩56,096 | ₩55,495 | ₩56,021 | +0.95% | 4.1만 |
|---|
| 2026.09.21 | ₩54,481 | ₩55,575 | ₩54,467 | ₩55,492 | +1.86% | 4.3만 |
|---|
| 2026.09.18 | ₩53,466 | ₩53,840 | ₩53,199 | ₩53,790 | +0.61% | 3.5만 |
|---|
| 2026.09.17 | ₩53,559 | ₩53,595 | ₩53,359 | ₩53,595 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩52,972 | ₩53,226 | ₩52,238 | ₩52,646 | -0.61% | 2만 |
|---|
| 2026.09.15 | ₩53,346 | ₩53,346 | ₩52,865 | ₩52,907 | -0.82% | 3만 |
|---|
| 2026.09.14 | ₩53,386 | ₩53,519 | ₩52,812 | ₩53,256 | -0.24% | 5.2만 |
|---|
| 2026.09.11 | ₩53,933 | ₩54,020 | ₩53,733 | ₩53,849 | -0.16% | 3.7만 |
|---|
| 2026.09.10 | ₩53,466 | ₩53,720 | ₩53,359 | ₩53,533 | +0.12% | 3.5만 |
|---|
| 2026.09.09 | ₩54,040 | ₩54,267 | ₩53,866 | ₩54,029 | -0.02% | 5.3만 |
|---|
| 2026.09.08 | ₩54,601 | ₩54,667 | ₩54,260 | ₩54,424 | -0.32% | 6.4만 |
|---|
| 2026.09.04 | ₩54,414 | ₩54,667 | ₩54,294 | ₩54,515 | +0.19% | 3.4만 |
|---|
| 2026.09.03 | ₩54,067 | ₩54,654 | ₩53,947 | ₩54,557 | +0.91% | 2.2만 |
|---|
| 2026.09.02 | ₩53,599 | ₩53,853 | ₩53,479 | ₩53,737 | +0.26% | 4.1만 |
|---|
| 2026.09.01 | ₩53,893 | ₩54,330 | ₩53,619 | ₩53,744 | -0.28% | 2.9만 |
|---|
| 2026.08.31 | ₩54,227 | ₩54,561 | ₩54,093 | ₩54,493 | +0.49% | 2.6만 |
|---|
| 2026.08.28 | ₩54,921 | ₩55,188 | ₩54,347 | ₩54,547 | -0.68% | 3.9만 |
|---|
| 2026.08.27 | ₩54,841 | ₩55,160 | ₩54,607 | ₩55,144 | +0.55% | 2.5만 |
|---|
| 2026.08.26 | ₩54,040 | ₩54,561 | ₩54,000 | ₩54,296 | +0.47% | 1.6만 |
|---|
| 2026.08.25 | ₩54,547 | ₩54,583 | ₩54,107 | ₩54,372 | -0.32% | 1.6만 |
|---|
| 2026.08.24 | ₩54,307 | ₩54,307 | ₩53,599 | ₩54,104 | -0.37% | 4.2만 |
|---|
| 2026.08.21 | ₩54,854 | ₩54,854 | ₩54,254 | ₩54,649 | -0.37% | 5만 |
|---|
| 2026.08.20 | ₩54,788 | ₩55,148 | ₩54,561 | ₩54,707 | -0.15% | 3.9만 |
|---|
| 2026.08.19 | ₩55,749 | ₩55,816 | ₩55,004 | ₩55,231 | -0.93% | 3.1만 |
|---|
| 2026.08.18 | ₩56,083 | ₩56,140 | ₩55,677 | ₩55,909 | -0.31% | 6.4만 |
|---|
| 2026.08.17 | ₩57,044 | ₩57,284 | ₩56,737 | ₩56,793 | -0.44% | 3.5만 |
|---|
| 2026.08.14 | ₩57,191 | ₩57,391 | ₩56,797 | ₩56,896 | -0.52% | 2.1만 |
|---|
| 2026.08.13 | ₩56,737 | ₩57,524 | ₩56,737 | ₩57,337 | +1.06% | 2.3만 |
|---|
| 2026.08.12 | ₩56,803 | ₩56,977 | ₩56,603 | ₩56,633 | -0.30% | 2만 |
|---|
| 2026.08.11 | ₩57,070 | ₩57,070 | ₩56,171 | ₩56,426 | -1.13% | 2.1만 |
|---|
| 2026.08.10 | ₩57,057 | ₩57,177 | ₩56,801 | ₩56,801 | -0.45% | 4.5만 |
|---|
| 2026.08.07 | ₩56,737 | ₩57,034 | ₩56,470 | ₩57,034 | +0.52% | 2.6만 |
|---|
| 2026.08.06 | ₩56,042 | ₩57,017 | ₩56,042 | ₩56,502 | +0.82% | 2.4만 |
|---|
| 2026.08.05 | ₩57,644 | ₩57,684 | ₩56,657 | ₩56,767 | -1.52% | 3.3만 |
|---|
| 2026.08.04 | ₩56,083 | ₩57,738 | ₩56,083 | ₩57,528 | +2.58% | 9.5만 |
|---|
| 2026.08.03 | ₩54,334 | ₩55,722 | ₩54,334 | ₩55,530 | +2.20% | 4.1만 |
|---|
| 2026.07.31 | ₩54,761 | ₩55,061 | ₩53,953 | ₩54,533 | -0.42% | 5.6만 |
|---|
| 2026.07.30 | ₩53,626 | ₩54,454 | ₩53,414 | ₩54,347 | +1.34% | 2.1만 |
|---|
| 2026.07.29 | ₩53,653 | ₩53,893 | ₩52,495 | ₩52,495 | -2.16% | 2.5만 |
|---|
| 2026.07.28 | ₩54,093 | ₩54,254 | ₩53,292 | ₩54,055 | -0.07% | 4.8만 |
|---|
| 2026.07.27 | ₩55,749 | ₩55,749 | ₩54,160 | ₩54,549 | -2.15% | 3만 |
|---|
| 2026.07.24 | ₩55,615 | ₩55,682 | ₩54,734 | ₩54,862 | -1.35% | 3.4만 |
|---|
| 2026.07.23 | ₩56,283 | ₩56,496 | ₩55,630 | ₩55,906 | -0.67% | 5.5만 |
|---|
| 2026.07.22 | ₩57,110 | ₩57,578 | ₩57,070 | ₩57,205 | +0.17% | 2.9만 |
|---|
| 2026.07.21 | ₩57,284 | ₩57,818 | ₩57,150 | ₩57,759 | +0.83% | 3.8만 |
|---|
| 2026.07.20 | ₩57,164 | ₩57,271 | ₩56,486 | ₩56,486 | -1.19% | 2.7만 |
|---|
| 2026.07.17 | ₩56,042 | ₩57,110 | ₩55,589 | ₩56,610 | +1.01% | 5.1만 |
|---|
| 2026.07.16 | ₩58,392 | ₩58,419 | ₩57,458 | ₩57,628 | -1.31% | 5.3만 |
|---|
| 2026.07.15 | ₩59,647 | ₩59,647 | ₩58,365 | ₩58,873 | -1.30% | 4.5만 |
|---|
| 2026.07.14 | ₩59,433 | ₩59,567 | ₩58,966 | ₩59,433 | 0.00% | 3.5만 |
|---|
| 2026.07.13 | ₩60,021 | ₩60,021 | ₩58,579 | ₩58,806 | -2.02% | 4.7만 |
|---|
| 2026.07.10 | ₩59,567 | ₩60,061 | ₩59,126 | ₩60,061 | +0.83% | 3.1만 |
|---|
| 2026.07.09 | ₩59,260 | ₩60,007 | ₩59,033 | ₩59,780 | +0.88% | 4.5만 |
|---|
| 2026.07.08 | ₩58,245 | ₩58,695 | ₩57,671 | ₩58,695 | +0.77% | 2.4만 |
|---|
| 2026.07.07 | ₩59,300 | ₩59,300 | ₩58,395 | ₩58,636 | -1.12% | 7.6만 |
|---|
| 2026.07.06 | ₩59,727 | ₩60,208 | ₩59,513 | ₩60,037 | +0.52% | 4.8만 |
|---|
| 2026.07.02 | ₩60,448 | ₩60,969 | ₩58,886 | ₩59,269 | -1.95% | 6.8만 |
|---|
| 2026.07.01 | ₩60,955 | ₩61,115 | ₩60,520 | ₩60,520 | -0.71% | 4.6만 |
|---|
| 2026.06.30 | ₩60,768 | ₩61,916 | ₩60,768 | ₩61,836 | +1.76% | 4.5만 |
|---|
| 2026.06.29 | ₩59,861 | ₩60,742 | ₩59,046 | ₩60,742 | +1.47% | 7.8만 |
|---|
| 2026.06.26 | ₩59,300 | ₩59,981 | ₩58,913 | ₩59,153 | -0.25% | 5.9만 |
|---|
| 2026.06.25 | ₩61,169 | ₩61,169 | ₩59,594 | ₩60,301 | -1.42% | 5.2만 |
|---|
| 2026.06.24 | ₩60,381 | ₩60,708 | ₩59,260 | ₩59,655 | -1.20% | 5.3만 |
|---|
| 2026.06.23 | ₩60,888 | ₩61,262 | ₩60,435 | ₩60,661 | -0.37% | 10.2만 |
|---|
| 2026.06.22 | ₩63,131 | ₩63,365 | ₩62,263 | ₩62,548 | -0.92% | 3.9만 |
|---|
| 2026.06.18 | ₩62,717 | ₩63,251 | ₩62,410 | ₩63,147 | +0.69% | 5만 |
|---|
| 2026.06.17 | ₩62,918 | ₩62,918 | ₩61,316 | ₩61,491 | -2.27% | 8.6만 |
|---|
| 2026.06.16 | ₩63,799 | ₩63,865 | ₩62,609 | ₩62,609 | -1.86% | 5.2만 |
|---|
| 2026.06.15 | ₩63,385 | ₩63,959 | ₩63,131 | ₩63,781 | +0.63% | 12.4만 |
|---|
| 2026.06.12 | ₩61,703 | ₩62,037 | ₩60,928 | ₩61,903 | +0.32% | 3.6만 |
|---|
| 2026.06.11 | ₩59,967 | ₩61,623 | ₩59,708 | ₩61,623 | +2.76% | 7.2만 |
|---|
| 2026.06.10 | ₩60,621 | ₩61,109 | ₩59,594 | ₩59,676 | -1.56% | 3만 |
|---|
| 2026.06.09 | ₩62,771 | ₩63,064 | ₩59,453 | ₩61,167 | -2.55% | 11.9만 |
|---|
| 2026.06.08 | ₩62,077 | ₩62,571 | ₩61,703 | ₩61,970 | -0.17% | 6.4만 |
|---|
| 2026.06.05 | ₩63,385 | ₩63,385 | ₩61,002 | ₩61,133 | -3.55% | 5.4만 |
|---|
| 2026.06.04 | ₩64,052 | ₩64,853 | ₩63,812 | ₩64,540 | +0.76% | 5만 |
|---|
| 2026.06.03 | ₩65,414 | ₩65,414 | ₩64,773 | ₩65,054 | -0.55% | 5만 |
|---|
| 2026.06.02 | ₩65,014 | ₩65,359 | ₩64,753 | ₩65,281 | +0.41% | 4.3만 |
|---|
| 2026.06.01 | ₩64,346 | ₩65,207 | ₩64,313 | ₩64,927 | +0.90% | 5.5만 |
|---|
| 2026.05.29 | ₩64,253 | ₩64,800 | ₩64,119 | ₩64,513 | +0.41% | 5.1만 |
|---|
| 2026.05.28 | ₩63,812 | ₩64,478 | ₩63,492 | ₩64,409 | +0.94% | 3.7만 |
|---|
| 2026.05.27 | ₩64,012 | ₩64,213 | ₩63,482 | ₩63,835 | -0.28% | 4.2만 |
|---|
| 2026.05.26 | ₩63,745 | ₩64,266 | ₩63,598 | ₩64,066 | +0.50% | 3.8만 |
|---|
| 2026.05.22 | ₩62,878 | ₩63,318 | ₩62,878 | ₩62,962 | +0.13% | 5.2만 |
|---|
| 2026.05.21 | ₩62,210 | ₩63,171 | ₩62,077 | ₩62,793 | +0.94% | 4만 |
|---|
| 2026.05.20 | ₩61,836 | ₩62,497 | ₩61,669 | ₩62,473 | +1.03% | 2만 |
|---|
| 2026.05.19 | ₩61,436 | ₩62,210 | ₩61,195 | ₩61,616 | +0.29% | 5.1만 |
|---|
| 2026.05.18 | ₩62,918 | ₩62,918 | ₩61,697 | ₩62,202 | -1.14% | 2.8만 |
|---|
| 2026.05.15 | ₩62,597 | ₩63,044 | ₩62,090 | ₩62,651 | +0.09% | 4.1만 |
|---|
| 2026.05.14 | ₩63,372 | ₩64,052 | ₩63,372 | ₩63,780 | +0.64% | 3.6만 |
|---|
| 2026.05.13 | ₩62,851 | ₩63,412 | ₩62,330 | ₩63,215 | +0.58% | 3.2만 |
|---|
| 2026.05.12 | ₩62,958 | ₩62,971 | ₩61,956 | ₩62,705 | -0.40% | 2.7만 |
|---|
| 2026.05.11 | ₩62,838 | ₩63,412 | ₩62,838 | ₩63,242 | +0.64% | 3.3만 |
|---|
| 2026.05.08 | ₩62,037 | ₩63,038 | ₩62,037 | ₩62,952 | +1.48% | 4.7만 |
|---|
| 2026.05.07 | ₩62,037 | ₩62,410 | ₩61,589 | ₩61,795 | -0.39% | 5.8만 |
|---|
| 2026.05.06 | ₩61,022 | ₩61,808 | ₩61,022 | ₩61,808 | +1.29% | 2.2만 |
|---|
| 2026.05.05 | ₩60,394 | ₩60,808 | ₩60,329 | ₩60,659 | +0.44% | 1.4만 |
|---|
| 2026.05.04 | ₩60,168 | ₩60,354 | ₩59,834 | ₩59,857 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩59,580 | ₩60,221 | ₩59,580 | ₩60,007 | +0.72% | 2.3만 |
|---|
| 2026.04.30 | ₩59,193 | ₩59,620 | ₩58,672 | ₩59,551 | +0.60% | 1.5만 |
|---|
| 2026.04.29 | ₩58,579 | ₩58,776 | ₩58,379 | ₩58,776 | +0.34% | 1.3만 |
|---|
| 2026.04.28 | ₩58,699 | ₩58,793 | ₩58,365 | ₩58,636 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,086 | ₩59,254 | ₩58,966 | ₩59,254 | +0.28% | 1.7만 |
|---|
| 2026.04.24 | ₩58,699 | ₩59,180 | ₩58,619 | ₩59,150 | +0.77% | 1.7만 |
|---|
| 2026.04.23 | ₩58,726 | ₩58,793 | ₩58,057 | ₩58,230 | -0.84% | 9.2천 |
|---|
| 2026.04.22 | ₩58,098 | ₩58,559 | ₩58,058 | ₩58,559 | +0.79% | 6.9천 |
|---|
| 2026.04.21 | ₩58,352 | ₩58,459 | ₩57,802 | ₩57,802 | -0.94% | 1.8만 |
|---|
| 2026.04.20 | ₩58,379 | ₩58,379 | ₩57,805 | ₩58,125 | -0.43% | 1.3만 |
|---|
| 2026.04.17 | ₩58,005 | ₩58,372 | ₩57,871 | ₩58,237 | +0.40% | 1.3만 |
|---|
| 2026.04.16 | ₩57,391 | ₩57,751 | ₩56,924 | ₩57,616 | +0.39% | 1.1만 |
|---|
| 2026.04.15 | ₩56,336 | ₩57,223 | ₩56,336 | ₩57,223 | +1.57% | 8.7천 |
|---|
| 2026.04.14 | ₩55,856 | ₩56,472 | ₩55,856 | ₩56,472 | +1.10% | 1만 |
|---|
| 2026.04.13 | ₩54,534 | ₩55,382 | ₩54,494 | ₩55,382 | +1.55% | 1.9만 |
|---|
| 2026.04.10 | ₩54,921 | ₩55,001 | ₩54,667 | ₩54,806 | -0.21% | 1.4만 |
|---|
| 2026.04.09 | ₩54,387 | ₩54,814 | ₩54,214 | ₩54,814 | +0.79% | 2만 |
|---|
| 2026.04.08 | ₩54,734 | ₩54,734 | ₩54,173 | ₩54,574 | -0.29% | 1.9만 |
|---|
| 2026.04.07 | ₩52,545 | ₩52,985 | ₩52,051 | ₩52,876 | +0.63% | 1.4만 |
|---|
| 2026.04.06 | ₩52,531 | ₩52,919 | ₩52,531 | ₩52,813 | +0.54% | 1.4만 |
|---|
| 2026.04.02 | ₩51,490 | ₩52,638 | ₩51,383 | ₩52,574 | +2.11% | 1.1만 |
|---|
| 2026.04.01 | ₩52,158 | ₩52,785 | ₩52,091 | ₩52,458 | +0.58% | 2만 |
|---|
| 2026.03.31 | ₩50,729 | ₩51,931 | ₩50,649 | ₩51,864 | +2.24% | 7.1만 |
|---|
| 2026.03.30 | ₩51,090 | ₩51,130 | ₩49,928 | ₩50,158 | -1.82% | 2.1만 |
|---|
| 2026.03.27 | ₩51,584 | ₩51,584 | ₩50,716 | ₩50,748 | -1.62% | 1.6만 |
|---|
| 2026.03.26 | ₩53,065 | ₩53,240 | ₩52,104 | ₩52,123 | -1.78% | 3만 |
|---|
| 2026.03.25 | ₩53,820 | ₩53,920 | ₩53,433 | ₩53,589 | -0.43% | 2.5만 |
|---|
| 2026.03.24 | ₩53,599 | ₩53,773 | ₩53,246 | ₩53,390 | -0.39% | 1.4만 |
|---|
| 2026.03.23 | ₩54,027 | ₩54,507 | ₩53,826 | ₩53,893 | -0.25% | 2만 |
|---|
| 2026.03.20 | ₩54,227 | ₩54,227 | ₩52,932 | ₩53,231 | -1.84% | 2.6만 |
|---|
| 2026.03.19 | ₩54,294 | ₩54,774 | ₩53,947 | ₩54,549 | +0.47% | 3.6만 |
|---|
| 2026.03.18 | ₩55,602 | ₩55,722 | ₩54,814 | ₩54,865 | -1.33% | 1.4만 |
|---|
| 2026.03.17 | ₩55,882 | ₩56,216 | ₩55,816 | ₩56,022 | +0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩55,602 | ₩55,902 | ₩55,466 | ₩55,749 | +0.26% | 1.5만 |
|---|
| 2026.03.13 | ₩55,775 | ₩56,069 | ₩54,868 | ₩55,023 | -1.35% | 1.3만 |
|---|
| 2026.03.12 | ₩56,456 | ₩56,516 | ₩55,766 | ₩55,766 | -1.22% | 1.2만 |
|---|
| 2026.03.11 | ₩57,311 | ₩57,364 | ₩56,710 | ₩56,973 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩57,070 | ₩57,725 | ₩56,910 | ₩57,086 | +0.03% | 1.9만 |
|---|
| 2026.03.09 | ₩55,602 | ₩57,204 | ₩55,362 | ₩57,050 | +2.61% | 4.1만 |
|---|
| 2026.03.06 | ₩56,323 | ₩56,697 | ₩56,109 | ₩56,207 | -0.21% | 1만 |
|---|
| 2026.03.05 | ₩57,805 | ₩57,805 | ₩56,703 | ₩57,312 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩56,897 | ₩57,644 | ₩56,897 | ₩57,511 | +1.08% | 8천 |
|---|
| 2026.03.03 | ₩56,323 | ₩56,850 | ₩55,829 | ₩56,757 | +0.77% | 1.2만 |
|---|
| 2026.03.02 | ₩56,390 | ₩57,591 | ₩56,390 | ₩57,377 | +1.75% | 2.4만 |
|---|
| 2026.02.27 | ₩57,097 | ₩57,284 | ₩56,897 | ₩57,124 | +0.05% | 2만 |
|---|
| 2026.02.26 | ₩58,365 | ₩58,365 | ₩57,324 | ₩57,718 | -1.11% | 3.5만 |
|---|
| 2026.02.25 | ₩57,871 | ₩58,485 | ₩57,871 | ₩58,447 | +0.99% | 1.5만 |
|---|
| 2026.02.24 | ₩57,150 | ₩57,871 | ₩57,144 | ₩57,769 | +1.08% | 2만 |
|---|
| 2026.02.23 | ₩57,684 | ₩57,870 | ₩57,017 | ₩57,146 | -0.93% | 3만 |
|---|
| 2026.02.20 | ₩56,964 | ₩57,965 | ₩56,964 | ₩57,913 | +1.67% | 2.1만 |
|---|
| 2026.02.19 | ₩57,684 | ₩57,882 | ₩57,244 | ₩57,522 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩57,404 | ₩58,098 | ₩57,269 | ₩57,851 | +0.78% | 2.3만 |
|---|
| 2026.02.17 | ₩57,164 | ₩57,711 | ₩56,697 | ₩57,475 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩57,257 | ₩57,898 | ₩57,017 | ₩57,506 | +0.43% | 1.9만 |
|---|
| 2026.02.12 | ₩59,100 | ₩59,246 | ₩57,578 | ₩57,670 | -2.42% | 2.8만 |
|---|
| 2026.02.11 | ₩59,527 | ₩59,540 | ₩58,552 | ₩59,118 | -0.69% | 2.2만 |
|---|
| 2026.02.10 | ₩59,820 | ₩60,047 | ₩59,220 | ₩59,269 | -0.92% | 1만 |
|---|
| 2026.02.09 | ₩58,899 | ₩59,820 | ₩58,740 | ₩59,606 | +1.20% | 1.7만 |
|---|
| 2026.02.06 | ₩58,259 | ₩59,049 | ₩57,885 | ₩59,049 | +1.36% | 3만 |
|---|
| 2026.02.05 | ₩58,272 | ₩58,817 | ₩57,765 | ₩58,165 | -0.18% | 4.3만 |
|---|
| 2026.02.04 | ₩60,114 | ₩60,114 | ₩58,485 | ₩59,018 | -1.82% | 3만 |
|---|
| 2026.02.03 | ₩61,663 | ₩61,663 | ₩59,794 | ₩60,487 | -1.91% | 5.4만 |
|---|
| 2026.02.02 | ₩60,608 | ₩61,683 | ₩60,608 | ₩61,483 | +1.44% | 2.7만 |
|---|
| 2026.01.30 | ₩61,609 | ₩61,876 | ₩60,875 | ₩61,102 | -0.82% | 5.6만 |
|---|
| 2026.01.29 | ₩62,530 | ₩62,530 | ₩61,222 | ₩62,211 | -0.51% | 2.3만 |
|---|
| 2026.01.28 | ₩62,864 | ₩63,118 | ₩62,504 | ₩62,737 | -0.20% | 3.6만 |
|---|
| 2026.01.27 | ₩62,277 | ₩62,891 | ₩62,277 | ₩62,891 | +0.99% | 5.4만 |
|---|
| 2026.01.26 | ₩61,649 | ₩62,237 | ₩61,649 | ₩62,043 | +0.64% | 2.4만 |
|---|
| 2026.01.23 | ₩61,222 | ₩61,876 | ₩61,222 | ₩61,665 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩61,649 | ₩61,850 | ₩61,396 | ₩61,613 | -0.06% | 2.4만 |
|---|
| 2026.01.21 | ₩60,261 | ₩61,376 | ₩60,221 | ₩61,043 | +1.30% | 3.3만 |
|---|
| 2026.01.20 | ₩60,755 | ₩61,236 | ₩60,455 | ₩60,492 | -0.43% | 5만 |
|---|
| 2026.01.16 | ₩62,344 | ₩62,584 | ₩61,783 | ₩62,081 | -0.42% | 3.9만 |
|---|
| 2026.01.15 | ₩62,904 | ₩62,931 | ₩62,421 | ₩62,421 | -0.77% | 1.7만 |
|---|
| 2026.01.14 | ₩62,651 | ₩62,651 | ₩61,810 | ₩62,249 | -0.64% | 4.8만 |
|---|
| 2026.01.13 | ₩63,518 | ₩63,592 | ₩62,904 | ₩63,195 | -0.51% | 4.1만 |
|---|
| 2026.01.12 | ₩62,811 | ₩63,532 | ₩62,811 | ₩63,412 | +0.96% | 2.8만 |
|---|
| 2026.01.09 | ₩62,424 | ₩63,331 | ₩62,410 | ₩63,270 | +1.36% | 2.2만 |
|---|
| 2026.01.08 | ₩62,932 | ₩62,932 | ₩62,517 | ₩62,756 | -0.28% | 2.9만 |
|---|
| 2026.01.07 | ₩63,024 | ₩63,545 | ₩62,998 | ₩63,139 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩62,611 | ₩63,305 | ₩62,611 | ₩63,245 | +1.01% | 1.6만 |
|---|
| 2026.01.05 | ₩62,584 | ₩62,851 | ₩62,490 | ₩62,580 | -0.01% | 3.1만 |
|---|
| 2026.01.02 | ₩63,078 | ₩63,518 | ₩62,053 | ₩62,246 | -1.32% | 4.8만 |
|---|
| 2025.12.31 | ₩63,412 | ₩63,425 | ₩62,477 | ₩62,641 | -1.21% | 3.7만 |
|---|
| 2025.12.30 | ₩63,518 | ₩64,079 | ₩63,338 | ₩63,743 | +0.35% | 3.1만 |
|---|
| 2025.12.29 | ₩63,612 | ₩63,946 | ₩63,570 | ₩63,824 | +0.33% | 2.9만 |
|---|
| 2025.12.26 | ₩64,439 | ₩64,705 | ₩64,306 | ₩64,533 | +0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩64,253 | ₩64,520 | ₩64,166 | ₩64,488 | +0.37% | 1.7만 |
|---|
| 2025.12.23 | ₩63,986 | ₩64,553 | ₩63,884 | ₩64,530 | +0.85% | 2.6만 |
|---|
| 2025.12.22 | ₩64,132 | ₩64,239 | ₩63,892 | ₩64,060 | -0.11% | 3만 |
|---|
| 2025.12.19 | ₩63,024 | ₩63,799 | ₩63,024 | ₩63,723 | +1.11% | 2.1만 |
|---|
| 2025.12.18 | ₩62,891 | ₩63,385 | ₩62,811 | ₩63,023 | +0.21% | 2만 |
|---|
| 2025.12.17 | ₩63,612 | ₩63,745 | ₩62,167 | ₩62,167 | -2.27% | 3.1만 |
|---|
| 2025.12.16 | ₩63,285 | ₩63,839 | ₩63,072 | ₩63,676 | +0.62% | 2.6만 |
|---|
| 2025.12.15 | ₩64,546 | ₩64,546 | ₩63,438 | ₩63,647 | -1.39% | 2.4만 |
|---|
| 2025.12.12 | ₩65,094 | ₩65,094 | ₩63,799 | ₩63,980 | -1.71% | 3.1만 |
|---|
| 2025.12.11 | ₩65,414 | ₩65,748 | ₩64,813 | ₩65,644 | +0.35% | 3.1만 |
|---|
| 2025.12.10 | ₩65,307 | ₩66,082 | ₩65,167 | ₩65,953 | +0.99% | 1.6만 |
|---|
| 2025.12.09 | ₩65,534 | ₩65,853 | ₩65,294 | ₩65,742 | +0.32% | 3만 |
|---|
| 2025.12.08 | ₩66,148 | ₩66,148 | ₩65,438 | ₩65,566 | -0.88% | 4.2만 |
|---|
| 2025.12.05 | ₩65,698 | ₩66,175 | ₩65,574 | ₩65,935 | +0.36% | 3.8만 |
|---|
| 2025.12.04 | ₩66,068 | ₩66,068 | ₩65,347 | ₩65,716 | -0.53% | 3.4만 |
|---|
| 2025.12.03 | ₩65,374 | ₩65,948 | ₩65,147 | ₩65,857 | +0.74% | 3만 |
|---|
| 2025.12.02 | ₩65,507 | ₩65,961 | ₩65,406 | ₩65,820 | +0.48% | 4.1만 |
|---|
| 2025.12.01 | ₩64,747 | ₩65,494 | ₩64,586 | ₩65,023 | +0.43% | 4만 |
|---|
| 2025.11.28 | ₩65,147 | ₩65,628 | ₩65,120 | ₩65,414 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩64,693 | ₩65,080 | ₩64,439 | ₩64,947 | +0.39% | 2만 |
|---|
| 2025.11.25 | ₩63,799 | ₩64,586 | ₩63,251 | ₩64,429 | +0.99% | 3.4만 |
|---|
| 2025.11.24 | ₩62,824 | ₩63,939 | ₩62,824 | ₩63,772 | +1.51% | 1.7만 |
|---|
| 2025.11.21 | ₩61,810 | ₩62,691 | ₩60,902 | ₩61,916 | +0.17% | 4.2만 |
|---|
| 2025.11.20 | ₩64,947 | ₩65,147 | ₩61,743 | ₩62,010 | -4.52% | 3.9만 |
|---|
| 2025.11.19 | ₩62,931 | ₩63,612 | ₩62,775 | ₩63,412 | +0.76% | 2.7만 |
|---|
| 2025.11.18 | ₩63,812 | ₩63,922 | ₩62,838 | ₩63,225 | -0.92% | 4.5만 |
|---|
| 2025.11.17 | ₩64,827 | ₩65,534 | ₩63,968 | ₩64,213 | -0.95% | 8.2만 |
|---|
| 2025.11.14 | ₩63,932 | ₩65,481 | ₩63,687 | ₩64,835 | +1.41% | 4.9만 |
|---|
| 2025.11.13 | ₩66,415 | ₩66,415 | ₩64,952 | ₩65,208 | -1.82% | 6.4만 |
|---|
| 2025.11.12 | ₩67,310 | ₩67,310 | ₩66,455 | ₩66,749 | -0.83% | 3.8만 |
|---|
| 2025.11.11 | ₩67,056 | ₩67,310 | ₩66,602 | ₩67,055 | -0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩66,976 | ₩67,283 | ₩66,624 | ₩67,228 | +0.38% | 3.4만 |
|---|
| 2025.11.07 | ₩65,654 | ₩65,654 | ₩64,439 | ₩65,572 | -0.13% | 5만 |
|---|
| 2025.11.06 | ₩67,283 | ₩67,283 | ₩66,156 | ₩66,228 | -1.57% | 3.3만 |
|---|
| 2025.11.05 | ₩67,136 | ₩67,804 | ₩66,736 | ₩67,479 | +0.51% | 2.2만 |
|---|
| 2025.11.04 | ₩68,551 | ₩68,551 | ₩67,283 | ₩67,344 | -1.76% | 6만 |
|---|
| 2025.11.03 | ₩69,259 | ₩69,459 | ₩68,591 | ₩68,946 | -0.45% | 4.5만 |
|---|
| 2025.10.31 | ₩69,259 | ₩69,259 | ₩68,378 | ₩68,750 | -0.73% | 2.8만 |
|---|
| 2025.10.30 | ₩69,392 | ₩69,392 | ₩68,666 | ₩68,666 | -1.05% | 3.5만 |
|---|
| 2025.10.29 | ₩69,639 | ₩69,886 | ₩68,938 | ₩69,593 | -0.07% | 3.7만 |
|---|
| 2025.10.28 | ₩69,072 | ₩69,746 | ₩69,072 | ₩69,595 | +0.76% | 2.9만 |
|---|
| 2025.10.27 | ₩68,498 | ₩68,898 | ₩68,338 | ₩68,846 | +0.51% | 4.3만 |
|---|
| 2025.10.24 | ₩67,483 | ₩67,710 | ₩67,394 | ₩67,530 | +0.07% | 2.5만 |
|---|
| 2025.10.23 | ₩66,455 | ₩67,083 | ₩66,383 | ₩67,069 | +0.92% | 3.8만 |
|---|
| 2025.10.22 | ₩67,897 | ₩67,897 | ₩66,041 | ₩66,599 | -1.91% | 3만 |
|---|
| 2025.10.21 | ₩67,457 | ₩67,617 | ₩67,256 | ₩67,562 | +0.16% | 2.1만 |
|---|
| 2025.10.20 | ₩66,749 | ₩67,483 | ₩66,749 | ₩67,439 | +1.03% | 2.3만 |
|---|
| 2025.10.17 | ₩65,788 | ₩66,562 | ₩65,708 | ₩66,393 | +0.92% | 2.4만 |
|---|
| 2025.10.16 | ₩67,083 | ₩67,376 | ₩65,989 | ₩66,397 | -1.02% | 2.4만 |
|---|
| 2025.10.15 | ₩67,096 | ₩67,354 | ₩66,449 | ₩66,756 | -0.51% | 1.7만 |
|---|
| 2025.10.14 | ₩66,308 | ₩67,016 | ₩65,841 | ₩66,517 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩66,562 | ₩67,196 | ₩66,263 | ₩66,782 | +0.33% | 3.3만 |
|---|
| 2025.10.10 | ₩68,204 | ₩68,298 | ₩65,704 | ₩65,712 | -3.65% | 6.3만 |
|---|