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 | ₩55,129 | ₩55,169 | ₩54,835 | ₩55,064 | -0.12% | 4.2만 |
| 2026.10.08 | ₩55,624 | ₩55,824 | ₩54,795 | ₩55,037 | -1.05% | 8.4만 |
| 2026.10.07 | ₩55,597 | ₩55,862 | ₩55,383 | ₩55,856 | +0.47% | 2.4만 |
| 2026.10.06 | ₩56,359 | ₩56,519 | ₩56,204 | ₩56,275 | -0.15% | 3만 |
| 2026.10.05 | ₩55,330 | ₩55,994 | ₩55,330 | ₩55,889 | +1.01% | 4.4만 |
| 2026.10.02 | ₩55,570 | ₩55,771 | ₩55,270 | ₩55,369 | -0.36% | 2.6만 |
| 2026.10.01 | ₩55,103 | ₩55,303 | ₩54,528 | ₩55,016 | -0.16% | 4.7만 |
| 2026.09.30 | ₩54,835 | ₩55,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,973 |
| +0.25% |
| 3.6만 |
| 2026.09.29 | ₩55,009 | ₩55,116 | ₩54,715 | ₩54,933 | -0.14% | 3.1만 |
|---|
| 2026.09.28 | ₩55,343 | ₩55,557 | ₩54,548 | ₩55,009 | -0.60% | 5.3만 |
|---|
| 2026.09.25 | ₩55,383 | ₩55,611 | ₩55,099 | ₩55,528 | +0.26% | 3.3만 |
|---|
| 2026.09.24 | ₩54,862 | ₩55,397 | ₩54,775 | ₩55,370 | +0.93% | 3.1만 |
|---|
| 2026.09.23 | ₩55,931 | ₩55,931 | ₩55,198 | ₩55,351 | -1.04% | 2.2만 |
|---|
| 2026.09.22 | ₩55,557 | ₩56,158 | ₩55,557 | ₩56,084 | +0.95% | 4.1만 |
|---|
| 2026.09.21 | ₩54,541 | ₩55,637 | ₩54,528 | ₩55,554 | +1.86% | 4.3만 |
|---|
| 2026.09.18 | ₩53,526 | ₩53,900 | ₩53,258 | ₩53,850 | +0.61% | 3.5만 |
|---|
| 2026.09.17 | ₩53,619 | ₩53,655 | ₩53,419 | ₩53,655 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩53,031 | ₩53,285 | ₩52,296 | ₩52,705 | -0.61% | 2만 |
|---|
| 2026.09.15 | ₩53,405 | ₩53,405 | ₩52,924 | ₩52,966 | -0.82% | 3만 |
|---|
| 2026.09.14 | ₩53,445 | ₩53,579 | ₩52,871 | ₩53,316 | -0.24% | 5.2만 |
|---|
| 2026.09.11 | ₩53,993 | ₩54,080 | ₩53,793 | ₩53,909 | -0.16% | 3.7만 |
|---|
| 2026.09.10 | ₩53,526 | ₩53,780 | ₩53,419 | ₩53,592 | +0.12% | 3.5만 |
|---|
| 2026.09.09 | ₩54,100 | ₩54,328 | ₩53,927 | ₩54,090 | -0.02% | 5.3만 |
|---|
| 2026.09.08 | ₩54,662 | ₩54,728 | ₩54,321 | ₩54,485 | -0.32% | 6.4만 |
|---|
| 2026.09.04 | ₩54,475 | ₩54,728 | ₩54,354 | ₩54,576 | +0.19% | 3.4만 |
|---|
| 2026.09.03 | ₩54,127 | ₩54,715 | ₩54,007 | ₩54,618 | +0.91% | 2.2만 |
|---|
| 2026.09.02 | ₩53,659 | ₩53,913 | ₩53,539 | ₩53,797 | +0.26% | 4.1만 |
|---|
| 2026.09.01 | ₩53,953 | ₩54,390 | ₩53,679 | ₩53,804 | -0.28% | 2.9만 |
|---|
| 2026.08.31 | ₩54,287 | ₩54,622 | ₩54,154 | ₩54,553 | +0.49% | 2.6만 |
|---|
| 2026.08.28 | ₩54,982 | ₩55,250 | ₩54,408 | ₩54,608 | -0.68% | 3.9만 |
|---|
| 2026.08.27 | ₩54,902 | ₩55,222 | ₩54,668 | ₩55,206 | +0.55% | 2.5만 |
|---|
| 2026.08.26 | ₩54,100 | ₩54,622 | ₩54,060 | ₩54,357 | +0.47% | 1.6만 |
|---|
| 2026.08.25 | ₩54,608 | ₩54,644 | ₩54,167 | ₩54,433 | -0.32% | 1.6만 |
|---|
| 2026.08.24 | ₩54,368 | ₩54,368 | ₩53,659 | ₩54,164 | -0.37% | 4.2만 |
|---|
| 2026.08.21 | ₩54,916 | ₩54,916 | ₩54,314 | ₩54,710 | -0.37% | 5만 |
|---|
| 2026.08.20 | ₩54,849 | ₩55,210 | ₩54,622 | ₩54,769 | -0.15% | 3.9만 |
|---|
| 2026.08.19 | ₩55,811 | ₩55,878 | ₩55,065 | ₩55,292 | -0.93% | 3.1만 |
|---|
| 2026.08.18 | ₩56,145 | ₩56,203 | ₩55,739 | ₩55,971 | -0.31% | 6.4만 |
|---|
| 2026.08.17 | ₩57,107 | ₩57,348 | ₩56,800 | ₩56,856 | -0.44% | 3.5만 |
|---|
| 2026.08.14 | ₩57,254 | ₩57,455 | ₩56,860 | ₩56,959 | -0.52% | 2.1만 |
|---|
| 2026.08.13 | ₩56,800 | ₩57,588 | ₩56,800 | ₩57,401 | +1.06% | 2.3만 |
|---|
| 2026.08.12 | ₩56,867 | ₩57,041 | ₩56,666 | ₩56,696 | -0.30% | 2만 |
|---|
| 2026.08.11 | ₩57,134 | ₩57,134 | ₩56,233 | ₩56,489 | -1.13% | 2.1만 |
|---|
| 2026.08.10 | ₩57,121 | ₩57,241 | ₩56,864 | ₩56,864 | -0.45% | 4.5만 |
|---|
| 2026.08.07 | ₩56,800 | ₩57,098 | ₩56,533 | ₩57,098 | +0.52% | 2.6만 |
|---|
| 2026.08.06 | ₩56,105 | ₩57,081 | ₩56,105 | ₩56,565 | +0.82% | 2.4만 |
|---|
| 2026.08.05 | ₩57,709 | ₩57,749 | ₩56,720 | ₩56,831 | -1.52% | 3.3만 |
|---|
| 2026.08.04 | ₩56,145 | ₩57,802 | ₩56,145 | ₩57,592 | +2.58% | 9.5만 |
|---|
| 2026.08.03 | ₩54,394 | ₩55,784 | ₩54,394 | ₩55,592 | +2.20% | 4.1만 |
|---|
| 2026.07.31 | ₩54,822 | ₩55,123 | ₩54,013 | ₩54,593 | -0.42% | 5.6만 |
|---|
| 2026.07.30 | ₩53,686 | ₩54,515 | ₩53,474 | ₩54,408 | +1.34% | 2.1만 |
|---|
| 2026.07.29 | ₩53,713 | ₩53,953 | ₩52,554 | ₩52,554 | -2.16% | 2.5만 |
|---|
| 2026.07.28 | ₩54,154 | ₩54,314 | ₩53,352 | ₩54,115 | -0.07% | 4.8만 |
|---|
| 2026.07.27 | ₩55,811 | ₩55,811 | ₩54,221 | ₩54,610 | -2.15% | 3만 |
|---|
| 2026.07.24 | ₩55,677 | ₩55,744 | ₩54,795 | ₩54,924 | -1.35% | 3.4만 |
|---|
| 2026.07.23 | ₩56,346 | ₩56,559 | ₩55,692 | ₩55,969 | -0.67% | 5.5만 |
|---|
| 2026.07.22 | ₩57,174 | ₩57,642 | ₩57,134 | ₩57,269 | +0.17% | 2.9만 |
|---|
| 2026.07.21 | ₩57,348 | ₩57,883 | ₩57,214 | ₩57,824 | +0.83% | 3.8만 |
|---|
| 2026.07.20 | ₩57,228 | ₩57,335 | ₩56,549 | ₩56,549 | -1.19% | 2.7만 |
|---|
| 2026.07.17 | ₩56,105 | ₩57,174 | ₩55,651 | ₩56,673 | +1.01% | 5.1만 |
|---|
| 2026.07.16 | ₩58,457 | ₩58,484 | ₩57,522 | ₩57,693 | -1.31% | 5.3만 |
|---|
| 2026.07.15 | ₩59,713 | ₩59,713 | ₩58,430 | ₩58,938 | -1.30% | 4.5만 |
|---|
| 2026.07.14 | ₩59,500 | ₩59,633 | ₩59,032 | ₩59,500 | 0.00% | 3.5만 |
|---|
| 2026.07.13 | ₩60,088 | ₩60,088 | ₩58,644 | ₩58,872 | -2.02% | 4.7만 |
|---|
| 2026.07.10 | ₩59,633 | ₩60,128 | ₩59,192 | ₩60,128 | +0.83% | 3.1만 |
|---|
| 2026.07.09 | ₩59,326 | ₩60,074 | ₩59,099 | ₩59,847 | +0.88% | 4.5만 |
|---|
| 2026.07.08 | ₩58,310 | ₩58,761 | ₩57,736 | ₩58,761 | +0.77% | 2.4만 |
|---|
| 2026.07.07 | ₩59,366 | ₩59,366 | ₩58,460 | ₩58,702 | -1.12% | 7.6만 |
|---|
| 2026.07.06 | ₩59,794 | ₩60,275 | ₩59,580 | ₩60,104 | +0.52% | 4.8만 |
|---|
| 2026.07.02 | ₩60,515 | ₩61,037 | ₩58,952 | ₩59,335 | -1.95% | 6.8만 |
|---|
| 2026.07.01 | ₩61,023 | ₩61,184 | ₩60,588 | ₩60,588 | -0.71% | 4.6만 |
|---|
| 2026.06.30 | ₩60,836 | ₩61,985 | ₩60,836 | ₩61,905 | +1.76% | 4.5만 |
|---|
| 2026.06.29 | ₩59,927 | ₩60,809 | ₩59,112 | ₩60,809 | +1.47% | 7.8만 |
|---|
| 2026.06.26 | ₩59,366 | ₩60,048 | ₩58,978 | ₩59,219 | -0.25% | 5.9만 |
|---|
| 2026.06.25 | ₩61,237 | ₩61,237 | ₩59,660 | ₩60,368 | -1.42% | 5.2만 |
|---|
| 2026.06.24 | ₩60,449 | ₩60,776 | ₩59,326 | ₩59,721 | -1.20% | 5.3만 |
|---|
| 2026.06.23 | ₩60,956 | ₩61,331 | ₩60,502 | ₩60,729 | -0.37% | 10.2만 |
|---|
| 2026.06.22 | ₩63,202 | ₩63,436 | ₩62,333 | ₩62,618 | -0.92% | 3.9만 |
|---|
| 2026.06.18 | ₩62,787 | ₩63,322 | ₩62,480 | ₩63,218 | +0.69% | 5만 |
|---|
| 2026.06.17 | ₩62,988 | ₩62,988 | ₩61,384 | ₩61,559 | -2.27% | 8.6만 |
|---|
| 2026.06.16 | ₩63,870 | ₩63,937 | ₩62,679 | ₩62,679 | -1.86% | 5.2만 |
|---|
| 2026.06.15 | ₩63,456 | ₩64,030 | ₩63,202 | ₩63,853 | +0.63% | 12.4만 |
|---|
| 2026.06.12 | ₩61,772 | ₩62,106 | ₩60,996 | ₩61,972 | +0.32% | 3.6만 |
|---|
| 2026.06.11 | ₩60,034 | ₩61,691 | ₩59,775 | ₩61,691 | +2.76% | 7.2만 |
|---|
| 2026.06.10 | ₩60,689 | ₩61,177 | ₩59,660 | ₩59,743 | -1.56% | 3만 |
|---|
| 2026.06.09 | ₩62,841 | ₩63,135 | ₩59,520 | ₩61,236 | -2.55% | 11.9만 |
|---|
| 2026.06.08 | ₩62,146 | ₩62,640 | ₩61,772 | ₩62,039 | -0.17% | 6.4만 |
|---|
| 2026.06.05 | ₩63,456 | ₩63,456 | ₩61,070 | ₩61,201 | -3.55% | 5.4만 |
|---|
| 2026.06.04 | ₩64,124 | ₩64,926 | ₩63,883 | ₩64,612 | +0.76% | 5만 |
|---|
| 2026.06.03 | ₩65,487 | ₩65,487 | ₩64,846 | ₩65,126 | -0.55% | 5만 |
|---|
| 2026.06.02 | ₩65,086 | ₩65,432 | ₩64,825 | ₩65,353 | +0.41% | 4.3만 |
|---|
| 2026.06.01 | ₩64,418 | ₩65,280 | ₩64,384 | ₩64,999 | +0.90% | 5.5만 |
|---|
| 2026.05.29 | ₩64,324 | ₩64,872 | ₩64,191 | ₩64,585 | +0.41% | 5.1만 |
|---|
| 2026.05.28 | ₩63,883 | ₩64,550 | ₩63,563 | ₩64,481 | +0.94% | 3.7만 |
|---|
| 2026.05.27 | ₩64,084 | ₩64,284 | ₩63,553 | ₩63,906 | -0.28% | 4.2만 |
|---|
| 2026.05.26 | ₩63,816 | ₩64,338 | ₩63,669 | ₩64,137 | +0.50% | 3.8만 |
|---|
| 2026.05.22 | ₩62,948 | ₩63,389 | ₩62,948 | ₩63,032 | +0.13% | 5.2만 |
|---|
| 2026.05.21 | ₩62,279 | ₩63,242 | ₩62,146 | ₩62,864 | +0.94% | 4만 |
|---|
| 2026.05.20 | ₩61,905 | ₩62,567 | ₩61,738 | ₩62,543 | +1.03% | 2만 |
|---|
| 2026.05.19 | ₩61,504 | ₩62,279 | ₩61,264 | ₩61,685 | +0.29% | 5.1만 |
|---|
| 2026.05.18 | ₩62,988 | ₩62,988 | ₩61,766 | ₩62,271 | -1.14% | 2.8만 |
|---|
| 2026.05.15 | ₩62,667 | ₩63,115 | ₩62,159 | ₩62,721 | +0.09% | 4.1만 |
|---|
| 2026.05.14 | ₩63,442 | ₩64,124 | ₩63,442 | ₩63,851 | +0.64% | 3.6만 |
|---|
| 2026.05.13 | ₩62,921 | ₩63,482 | ₩62,400 | ₩63,286 | +0.58% | 3.2만 |
|---|
| 2026.05.12 | ₩63,028 | ₩63,041 | ₩62,026 | ₩62,775 | -0.40% | 2.7만 |
|---|
| 2026.05.11 | ₩62,908 | ₩63,482 | ₩62,908 | ₩63,313 | +0.64% | 3.3만 |
|---|
| 2026.05.08 | ₩62,106 | ₩63,108 | ₩62,106 | ₩63,023 | +1.48% | 4.7만 |
|---|
| 2026.05.07 | ₩62,106 | ₩62,480 | ₩61,658 | ₩61,864 | -0.39% | 5.8만 |
|---|
| 2026.05.06 | ₩61,090 | ₩61,877 | ₩61,090 | ₩61,877 | +1.29% | 2.2만 |
|---|
| 2026.05.05 | ₩60,462 | ₩60,876 | ₩60,396 | ₩60,727 | +0.44% | 1.4만 |
|---|
| 2026.05.04 | ₩60,235 | ₩60,422 | ₩59,901 | ₩59,923 | -0.52% | 2.7만 |
|---|
| 2026.05.01 | ₩59,647 | ₩60,288 | ₩59,647 | ₩60,074 | +0.72% | 2.3만 |
|---|
| 2026.04.30 | ₩59,259 | ₩59,687 | ₩58,738 | ₩59,617 | +0.60% | 1.5만 |
|---|
| 2026.04.29 | ₩58,644 | ₩58,842 | ₩58,444 | ₩58,842 | +0.34% | 1.3만 |
|---|
| 2026.04.28 | ₩58,765 | ₩58,858 | ₩58,430 | ₩58,702 | -0.11% | 1.2만 |
|---|
| 2026.04.27 | ₩59,152 | ₩59,321 | ₩59,032 | ₩59,321 | +0.28% | 1.7만 |
|---|
| 2026.04.24 | ₩58,765 | ₩59,246 | ₩58,684 | ₩59,216 | +0.77% | 1.7만 |
|---|
| 2026.04.23 | ₩58,791 | ₩58,858 | ₩58,122 | ₩58,295 | -0.84% | 9.2천 |
|---|
| 2026.04.22 | ₩58,163 | ₩58,624 | ₩58,123 | ₩58,624 | +0.79% | 6.9천 |
|---|
| 2026.04.21 | ₩58,417 | ₩58,524 | ₩57,866 | ₩57,866 | -0.94% | 1.8만 |
|---|
| 2026.04.20 | ₩58,444 | ₩58,444 | ₩57,869 | ₩58,190 | -0.43% | 1.3만 |
|---|
| 2026.04.17 | ₩58,070 | ₩58,437 | ₩57,936 | ₩58,302 | +0.40% | 1.3만 |
|---|
| 2026.04.16 | ₩57,455 | ₩57,816 | ₩56,987 | ₩57,681 | +0.39% | 1.1만 |
|---|
| 2026.04.15 | ₩56,399 | ₩57,286 | ₩56,399 | ₩57,286 | +1.57% | 8.7천 |
|---|
| 2026.04.14 | ₩55,918 | ₩56,535 | ₩55,918 | ₩56,535 | +1.10% | 1만 |
|---|
| 2026.04.13 | ₩54,595 | ₩55,443 | ₩54,555 | ₩55,443 | +1.55% | 1.9만 |
|---|
| 2026.04.10 | ₩54,982 | ₩55,063 | ₩54,728 | ₩54,867 | -0.21% | 1.4만 |
|---|
| 2026.04.09 | ₩54,448 | ₩54,875 | ₩54,274 | ₩54,875 | +0.79% | 2만 |
|---|
| 2026.04.08 | ₩54,795 | ₩54,795 | ₩54,234 | ₩54,635 | -0.29% | 1.9만 |
|---|
| 2026.04.07 | ₩52,603 | ₩53,044 | ₩52,109 | ₩52,935 | +0.63% | 1.4만 |
|---|
| 2026.04.06 | ₩52,590 | ₩52,978 | ₩52,590 | ₩52,872 | +0.54% | 1.4만 |
|---|
| 2026.04.02 | ₩51,548 | ₩52,697 | ₩51,441 | ₩52,633 | +2.11% | 1.1만 |
|---|
| 2026.04.01 | ₩52,216 | ₩52,844 | ₩52,149 | ₩52,517 | +0.58% | 2만 |
|---|
| 2026.03.31 | ₩50,786 | ₩51,989 | ₩50,706 | ₩51,922 | +2.24% | 7.1만 |
|---|
| 2026.03.30 | ₩51,147 | ₩51,187 | ₩49,984 | ₩50,214 | -1.82% | 2.1만 |
|---|
| 2026.03.27 | ₩51,641 | ₩51,641 | ₩50,772 | ₩50,805 | -1.62% | 1.6만 |
|---|
| 2026.03.26 | ₩53,125 | ₩53,300 | ₩52,162 | ₩52,181 | -1.78% | 3만 |
|---|
| 2026.03.25 | ₩53,880 | ₩53,980 | ₩53,492 | ₩53,649 | -0.43% | 2.5만 |
|---|
| 2026.03.24 | ₩53,659 | ₩53,833 | ₩53,305 | ₩53,449 | -0.39% | 1.4만 |
|---|
| 2026.03.23 | ₩54,087 | ₩54,568 | ₩53,886 | ₩53,953 | -0.25% | 2만 |
|---|
| 2026.03.20 | ₩54,287 | ₩54,287 | ₩52,991 | ₩53,290 | -1.84% | 2.6만 |
|---|
| 2026.03.19 | ₩54,354 | ₩54,835 | ₩54,007 | ₩54,610 | +0.47% | 3.6만 |
|---|
| 2026.03.18 | ₩55,664 | ₩55,784 | ₩54,875 | ₩54,926 | -1.33% | 1.4만 |
|---|
| 2026.03.17 | ₩55,945 | ₩56,279 | ₩55,878 | ₩56,085 | +0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩55,664 | ₩55,965 | ₩55,528 | ₩55,811 | +0.26% | 1.5만 |
|---|
| 2026.03.13 | ₩55,838 | ₩56,132 | ₩54,929 | ₩55,084 | -1.35% | 1.3만 |
|---|
| 2026.03.12 | ₩56,519 | ₩56,579 | ₩55,828 | ₩55,828 | -1.22% | 1.2만 |
|---|
| 2026.03.11 | ₩57,375 | ₩57,428 | ₩56,773 | ₩57,037 | -0.59% | 1만 |
|---|
| 2026.03.10 | ₩57,134 | ₩57,789 | ₩56,974 | ₩57,150 | +0.03% | 1.9만 |
|---|
| 2026.03.09 | ₩55,664 | ₩57,268 | ₩55,423 | ₩57,114 | +2.61% | 4.1만 |
|---|
| 2026.03.06 | ₩56,386 | ₩56,760 | ₩56,172 | ₩56,269 | -0.21% | 1만 |
|---|
| 2026.03.05 | ₩57,869 | ₩57,869 | ₩56,767 | ₩57,376 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩56,960 | ₩57,709 | ₩56,960 | ₩57,575 | +1.08% | 8천 |
|---|
| 2026.03.03 | ₩56,386 | ₩56,914 | ₩55,891 | ₩56,820 | +0.77% | 1.2만 |
|---|
| 2026.03.02 | ₩56,452 | ₩57,655 | ₩56,452 | ₩57,441 | +1.75% | 2.4만 |
|---|
| 2026.02.27 | ₩57,161 | ₩57,348 | ₩56,960 | ₩57,188 | +0.05% | 2만 |
|---|
| 2026.02.26 | ₩58,430 | ₩58,430 | ₩57,388 | ₩57,782 | -1.11% | 3.5만 |
|---|
| 2026.02.25 | ₩57,936 | ₩58,551 | ₩57,936 | ₩58,512 | +0.99% | 1.5만 |
|---|
| 2026.02.24 | ₩57,214 | ₩57,936 | ₩57,208 | ₩57,833 | +1.08% | 2만 |
|---|
| 2026.02.23 | ₩57,749 | ₩57,935 | ₩57,081 | ₩57,210 | -0.93% | 3만 |
|---|
| 2026.02.20 | ₩57,027 | ₩58,030 | ₩57,027 | ₩57,977 | +1.67% | 2.1만 |
|---|
| 2026.02.19 | ₩57,749 | ₩57,947 | ₩57,308 | ₩57,586 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩57,468 | ₩58,163 | ₩57,333 | ₩57,916 | +0.78% | 2.3만 |
|---|
| 2026.02.17 | ₩57,228 | ₩57,776 | ₩56,760 | ₩57,539 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩57,321 | ₩57,963 | ₩57,081 | ₩57,570 | +0.43% | 1.9만 |
|---|
| 2026.02.12 | ₩59,166 | ₩59,313 | ₩57,642 | ₩57,734 | -2.42% | 2.8만 |
|---|
| 2026.02.11 | ₩59,593 | ₩59,607 | ₩58,618 | ₩59,184 | -0.69% | 2.2만 |
|---|
| 2026.02.10 | ₩59,887 | ₩60,114 | ₩59,286 | ₩59,335 | -0.92% | 1만 |
|---|
| 2026.02.09 | ₩58,965 | ₩59,887 | ₩58,806 | ₩59,672 | +1.20% | 1.7만 |
|---|
| 2026.02.06 | ₩58,324 | ₩59,115 | ₩57,949 | ₩59,115 | +1.36% | 3만 |
|---|
| 2026.02.05 | ₩58,337 | ₩58,882 | ₩57,829 | ₩58,230 | -0.18% | 4.3만 |
|---|
| 2026.02.04 | ₩60,181 | ₩60,181 | ₩58,551 | ₩59,084 | -1.82% | 3만 |
|---|
| 2026.02.03 | ₩61,732 | ₩61,732 | ₩59,860 | ₩60,554 | -1.91% | 5.4만 |
|---|
| 2026.02.02 | ₩60,676 | ₩61,752 | ₩60,676 | ₩61,551 | +1.44% | 2.7만 |
|---|
| 2026.01.30 | ₩61,678 | ₩61,945 | ₩60,943 | ₩61,170 | -0.82% | 5.6만 |
|---|
| 2026.01.29 | ₩62,600 | ₩62,600 | ₩61,291 | ₩62,281 | -0.51% | 2.3만 |
|---|
| 2026.01.28 | ₩62,934 | ₩63,188 | ₩62,574 | ₩62,807 | -0.20% | 3.6만 |
|---|
| 2026.01.27 | ₩62,346 | ₩62,961 | ₩62,346 | ₩62,961 | +0.99% | 5.4만 |
|---|
| 2026.01.26 | ₩61,718 | ₩62,306 | ₩61,718 | ₩62,112 | +0.64% | 2.4만 |
|---|
| 2026.01.23 | ₩61,291 | ₩61,945 | ₩61,291 | ₩61,734 | +0.72% | 2만 |
|---|
| 2026.01.22 | ₩61,718 | ₩61,919 | ₩61,464 | ₩61,682 | -0.06% | 2.4만 |
|---|
| 2026.01.21 | ₩60,328 | ₩61,444 | ₩60,288 | ₩61,111 | +1.30% | 3.3만 |
|---|
| 2026.01.20 | ₩60,823 | ₩61,304 | ₩60,522 | ₩60,559 | -0.43% | 5만 |
|---|
| 2026.01.16 | ₩62,413 | ₩62,654 | ₩61,852 | ₩62,150 | -0.42% | 3.9만 |
|---|
| 2026.01.15 | ₩62,974 | ₩63,001 | ₩62,491 | ₩62,491 | -0.77% | 1.7만 |
|---|
| 2026.01.14 | ₩62,721 | ₩62,721 | ₩61,879 | ₩62,318 | -0.64% | 4.8만 |
|---|
| 2026.01.13 | ₩63,589 | ₩63,663 | ₩62,974 | ₩63,266 | -0.51% | 4.1만 |
|---|
| 2026.01.12 | ₩62,881 | ₩63,603 | ₩62,881 | ₩63,482 | +0.96% | 2.8만 |
|---|
| 2026.01.09 | ₩62,493 | ₩63,402 | ₩62,480 | ₩63,341 | +1.36% | 2.2만 |
|---|
| 2026.01.08 | ₩63,003 | ₩63,003 | ₩62,587 | ₩62,826 | -0.28% | 2.9만 |
|---|
| 2026.01.07 | ₩63,095 | ₩63,616 | ₩63,068 | ₩63,210 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩62,680 | ₩63,375 | ₩62,680 | ₩63,315 | +1.01% | 1.6만 |
|---|
| 2026.01.05 | ₩62,654 | ₩62,921 | ₩62,560 | ₩62,650 | -0.01% | 3.1만 |
|---|
| 2026.01.02 | ₩63,148 | ₩63,589 | ₩62,122 | ₩62,316 | -1.32% | 4.8만 |
|---|
| 2025.12.31 | ₩63,482 | ₩63,496 | ₩62,547 | ₩62,711 | -1.21% | 3.7만 |
|---|
| 2025.12.30 | ₩63,589 | ₩64,151 | ₩63,409 | ₩63,814 | +0.35% | 3.1만 |
|---|
| 2025.12.29 | ₩63,683 | ₩64,017 | ₩63,641 | ₩63,895 | +0.33% | 2.9만 |
|---|
| 2025.12.26 | ₩64,511 | ₩64,777 | ₩64,378 | ₩64,605 | +0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩64,324 | ₩64,592 | ₩64,237 | ₩64,560 | +0.37% | 1.7만 |
|---|
| 2025.12.23 | ₩64,057 | ₩64,625 | ₩63,955 | ₩64,602 | +0.85% | 2.6만 |
|---|
| 2025.12.22 | ₩64,204 | ₩64,311 | ₩63,963 | ₩64,132 | -0.11% | 3만 |
|---|
| 2025.12.19 | ₩63,095 | ₩63,870 | ₩63,095 | ₩63,794 | +1.11% | 2.1만 |
|---|
| 2025.12.18 | ₩62,961 | ₩63,456 | ₩62,881 | ₩63,093 | +0.21% | 2만 |
|---|
| 2025.12.17 | ₩63,683 | ₩63,816 | ₩62,237 | ₩62,237 | -2.27% | 3.1만 |
|---|
| 2025.12.16 | ₩63,355 | ₩63,910 | ₩63,143 | ₩63,747 | +0.62% | 2.6만 |
|---|
| 2025.12.15 | ₩64,618 | ₩64,618 | ₩63,509 | ₩63,718 | -1.39% | 2.4만 |
|---|
| 2025.12.12 | ₩65,166 | ₩65,166 | ₩63,870 | ₩64,052 | -1.71% | 3.1만 |
|---|
| 2025.12.11 | ₩65,487 | ₩65,821 | ₩64,886 | ₩65,717 | +0.35% | 3.1만 |
|---|
| 2025.12.10 | ₩65,380 | ₩66,155 | ₩65,240 | ₩66,027 | +0.99% | 1.6만 |
|---|
| 2025.12.09 | ₩65,607 | ₩65,927 | ₩65,367 | ₩65,816 | +0.32% | 3만 |
|---|
| 2025.12.08 | ₩66,222 | ₩66,222 | ₩65,511 | ₩65,639 | -0.88% | 4.2만 |
|---|
| 2025.12.05 | ₩65,772 | ₩66,249 | ₩65,647 | ₩66,008 | +0.36% | 3.8만 |
|---|
| 2025.12.04 | ₩66,142 | ₩66,142 | ₩65,420 | ₩65,789 | -0.53% | 3.4만 |
|---|
| 2025.12.03 | ₩65,447 | ₩66,022 | ₩65,220 | ₩65,931 | +0.74% | 3만 |
|---|
| 2025.12.02 | ₩65,581 | ₩66,035 | ₩65,479 | ₩65,893 | +0.48% | 4.1만 |
|---|
| 2025.12.01 | ₩64,819 | ₩65,567 | ₩64,658 | ₩65,095 | +0.43% | 4만 |
|---|
| 2025.11.28 | ₩65,220 | ₩65,701 | ₩65,193 | ₩65,487 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩64,765 | ₩65,153 | ₩64,511 | ₩65,019 | +0.39% | 2만 |
|---|
| 2025.11.25 | ₩63,870 | ₩64,658 | ₩63,322 | ₩64,501 | +0.99% | 3.4만 |
|---|
| 2025.11.24 | ₩62,894 | ₩64,010 | ₩62,894 | ₩63,843 | +1.51% | 1.7만 |
|---|
| 2025.11.21 | ₩61,879 | ₩62,761 | ₩60,970 | ₩61,985 | +0.17% | 4.2만 |
|---|
| 2025.11.20 | ₩65,019 | ₩65,220 | ₩61,812 | ₩62,079 | -4.52% | 3.9만 |
|---|
| 2025.11.19 | ₩63,001 | ₩63,683 | ₩62,845 | ₩63,482 | +0.76% | 2.7만 |
|---|
| 2025.11.18 | ₩63,883 | ₩63,993 | ₩62,908 | ₩63,295 | -0.92% | 4.5만 |
|---|
| 2025.11.17 | ₩64,899 | ₩65,607 | ₩64,040 | ₩64,284 | -0.95% | 8.2만 |
|---|
| 2025.11.14 | ₩64,004 | ₩65,554 | ₩63,758 | ₩64,907 | +1.41% | 4.9만 |
|---|
| 2025.11.13 | ₩66,489 | ₩66,489 | ₩65,025 | ₩65,281 | -1.82% | 6.4만 |
|---|
| 2025.11.12 | ₩67,385 | ₩67,385 | ₩66,529 | ₩66,824 | -0.83% | 3.8만 |
|---|
| 2025.11.11 | ₩67,131 | ₩67,385 | ₩66,676 | ₩67,130 | -0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩67,051 | ₩67,358 | ₩66,698 | ₩67,303 | +0.38% | 3.4만 |
|---|
| 2025.11.07 | ₩65,728 | ₩65,728 | ₩64,511 | ₩65,645 | -0.13% | 5만 |
|---|
| 2025.11.06 | ₩67,358 | ₩67,358 | ₩66,230 | ₩66,302 | -1.57% | 3.3만 |
|---|
| 2025.11.05 | ₩67,211 | ₩67,879 | ₩66,810 | ₩67,555 | +0.51% | 2.2만 |
|---|
| 2025.11.04 | ₩68,628 | ₩68,628 | ₩67,358 | ₩67,420 | -1.76% | 6만 |
|---|
| 2025.11.03 | ₩69,336 | ₩69,537 | ₩68,668 | ₩69,023 | -0.45% | 4.5만 |
|---|
| 2025.10.31 | ₩69,336 | ₩69,336 | ₩68,454 | ₩68,827 | -0.73% | 2.8만 |
|---|
| 2025.10.30 | ₩69,470 | ₩69,470 | ₩68,743 | ₩68,743 | -1.05% | 3.5만 |
|---|
| 2025.10.29 | ₩69,717 | ₩69,964 | ₩69,015 | ₩69,670 | -0.07% | 3.7만 |
|---|
| 2025.10.28 | ₩69,149 | ₩69,824 | ₩69,149 | ₩69,673 | +0.76% | 2.9만 |
|---|
| 2025.10.27 | ₩68,574 | ₩68,975 | ₩68,414 | ₩68,923 | +0.51% | 4.3만 |
|---|
| 2025.10.24 | ₩67,559 | ₩67,786 | ₩67,469 | ₩67,605 | +0.07% | 2.5만 |
|---|
| 2025.10.23 | ₩66,529 | ₩67,158 | ₩66,457 | ₩67,144 | +0.92% | 3.8만 |
|---|
| 2025.10.22 | ₩67,973 | ₩67,973 | ₩66,115 | ₩66,674 | -1.91% | 3만 |
|---|
| 2025.10.21 | ₩67,532 | ₩67,692 | ₩67,331 | ₩67,637 | +0.16% | 2.1만 |
|---|
| 2025.10.20 | ₩66,824 | ₩67,559 | ₩66,824 | ₩67,514 | +1.03% | 2.3만 |
|---|
| 2025.10.17 | ₩65,861 | ₩66,636 | ₩65,781 | ₩66,467 | +0.92% | 2.4만 |
|---|
| 2025.10.16 | ₩67,158 | ₩67,452 | ₩66,063 | ₩66,471 | -1.02% | 2.4만 |
|---|
| 2025.10.15 | ₩67,171 | ₩67,429 | ₩66,523 | ₩66,830 | -0.51% | 1.7만 |
|---|
| 2025.10.14 | ₩66,382 | ₩67,091 | ₩65,915 | ₩66,591 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩66,636 | ₩67,271 | ₩66,337 | ₩66,857 | +0.33% | 3.3만 |
|---|
| 2025.10.10 | ₩68,280 | ₩68,374 | ₩65,777 | ₩65,785 | -3.65% | 6.3만 |
|---|