시장 데이터를 불러오는 중
전체 종목
HCM Defender 100 Index ETF 과거 주가
HCM Defender 100 Index ETF · QQH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HCM Defender 100 Index ETF · QQH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩120,177 | ₩120,177 | ₩119,013 | ₩119,535 | -0.53% | 3.5만 |
| 2026.10.08 | ₩120,110 | ₩120,671 | ₩117,971 | ₩118,773 | -1.11% | 3.7만 |
| 2026.10.07 | ₩119,976 | ₩120,885 | ₩119,615 | ₩120,792 | +0.68% | 2만 |
| 2026.10.06 | ₩121,059 | ₩121,734 | ₩121,059 | ₩121,139 | +0.07% | 2만 |
| 2026.10.05 | ₩118,853 | ₩120,591 | ₩118,853 | ₩120,163 | +1.10% | 2.5만 |
| 2026.10.02 | ₩117,663 | ₩119,842 | ₩117,663 | ₩118,813 | +0.98% | 2.8만 |
| 2026.10.01 | ₩117,623 | ₩117,777 | ₩116,313 | ₩117,382 | -0.20% | 7.1만 |
| 2026.09.30 | ₩117,329 | ₩118,185 | ₩117,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,075 |
| -0.22% |
| 12만 |
| 2026.09.29 | ₩116,847 | ₩117,101 | ₩116,259 | ₩116,821 | -0.02% | 5.1만 |
|---|
| 2026.09.28 | ₩117,503 | ₩117,516 | ₩115,738 | ₩116,740 | -0.65% | 5만 |
|---|
| 2026.09.25 | ₩118,358 | ₩118,505 | ₩117,503 | ₩118,479 | +0.10% | 6.5만 |
|---|
| 2026.09.24 | ₩116,393 | ₩117,757 | ₩116,192 | ₩117,596 | +1.03% | 30.6만 |
|---|
| 2026.09.23 | ₩118,492 | ₩118,492 | ₩116,928 | ₩117,503 | -0.84% | 8.2만 |
|---|
| 2026.09.22 | ₩118,051 | ₩118,947 | ₩118,051 | ₩118,813 | +0.65% | 2.5만 |
|---|
| 2026.09.21 | ₩114,441 | ₩117,904 | ₩114,441 | ₩117,770 | +2.91% | 2.5만 |
|---|
| 2026.09.18 | ₩113,237 | ₩113,451 | ₩112,448 | ₩113,438 | +0.18% | 1.9만 |
|---|
| 2026.09.17 | ₩112,208 | ₩112,836 | ₩112,034 | ₩112,756 | +0.49% | 1.6만 |
|---|
| 2026.09.16 | ₩110,951 | ₩111,606 | ₩109,480 | ₩110,162 | -0.71% | 4.1만 |
|---|
| 2026.09.15 | ₩111,004 | ₩111,285 | ₩110,135 | ₩110,233 | -0.70% | 2만 |
|---|
| 2026.09.14 | ₩110,603 | ₩112,021 | ₩110,028 | ₩111,285 | +0.62% | 3.5만 |
|---|
| 2026.09.11 | ₩112,208 | ₩112,890 | ₩112,074 | ₩112,315 | +0.10% | 6.1만 |
|---|
| 2026.09.10 | ₩110,724 | ₩111,561 | ₩110,710 | ₩110,951 | +0.21% | 7.6만 |
|---|
| 2026.09.09 | ₩112,448 | ₩112,702 | ₩111,807 | ₩112,261 | -0.17% | 6.7만 |
|---|
| 2026.09.08 | ₩113,130 | ₩113,224 | ₩112,181 | ₩112,636 | -0.44% | 3.2만 |
|---|
| 2026.09.04 | ₩113,184 | ₩113,558 | ₩112,529 | ₩112,876 | -0.27% | 4.2만 |
|---|
| 2026.09.03 | ₩111,446 | ₩113,304 | ₩111,446 | ₩113,063 | +1.45% | 6.1만 |
|---|
| 2026.09.02 | ₩110,617 | ₩111,312 | ₩110,550 | ₩111,178 | +0.51% | 2.6만 |
|---|
| 2026.09.01 | ₩110,670 | ₩111,673 | ₩110,202 | ₩110,844 | +0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩111,767 | ₩112,542 | ₩111,767 | ₩112,489 | +0.65% | 3.1만 |
|---|
| 2026.08.28 | ₩112,783 | ₩113,441 | ₩112,315 | ₩112,341 | -0.39% | 8.5만 |
|---|
| 2026.08.27 | ₩112,141 | ₩113,217 | ₩111,820 | ₩113,211 | +0.95% | 4만 |
|---|
| 2026.08.26 | ₩110,871 | ₩111,325 | ₩110,536 | ₩111,245 | +0.34% | 3만 |
|---|
| 2026.08.25 | ₩111,258 | ₩111,553 | ₩110,256 | ₩110,966 | -0.26% | 4.5만 |
|---|
| 2026.08.24 | ₩109,988 | ₩110,643 | ₩109,734 | ₩110,095 | +0.10% | 3.3만 |
|---|
| 2026.08.21 | ₩111,178 | ₩111,700 | ₩110,897 | ₩111,339 | +0.14% | 1.4만 |
|---|
| 2026.08.20 | ₩111,673 | ₩111,726 | ₩110,603 | ₩110,804 | -0.78% | 2.5만 |
|---|
| 2026.08.19 | ₩112,275 | ₩112,467 | ₩111,379 | ₩111,918 | -0.32% | 1.9만 |
|---|
| 2026.08.18 | ₩112,596 | ₩112,636 | ₩111,987 | ₩112,037 | -0.50% | 2.1만 |
|---|
| 2026.08.17 | ₩115,203 | ₩115,319 | ₩114,394 | ₩114,441 | -0.66% | 1.5만 |
|---|
| 2026.08.14 | ₩115,470 | ₩115,644 | ₩114,481 | ₩114,976 | -0.43% | 1.4만 |
|---|
| 2026.08.13 | ₩113,692 | ₩115,617 | ₩113,692 | ₩115,283 | +1.40% | 3.7만 |
|---|
| 2026.08.12 | ₩111,151 | ₩114,521 | ₩111,151 | ₩113,545 | +2.15% | 5.3만 |
|---|
| 2026.08.11 | ₩113,531 | ₩113,783 | ₩112,408 | ₩112,916 | -0.54% | 3.7만 |
|---|
| 2026.08.10 | ₩112,809 | ₩114,307 | ₩112,809 | ₩113,518 | +0.63% | 5만 |
|---|
| 2026.08.07 | ₩112,876 | ₩114,060 | ₩112,783 | ₩113,986 | +0.98% | 2.5만 |
|---|
| 2026.08.06 | ₩111,566 | ₩113,184 | ₩111,539 | ₩112,502 | +0.84% | 11.4만 |
|---|
| 2026.08.05 | ₩114,387 | ₩114,909 | ₩112,916 | ₩112,916 | -1.29% | 4.2만 |
|---|
| 2026.08.04 | ₩111,192 | ₩114,360 | ₩111,192 | ₩113,919 | +2.45% | 3.5만 |
|---|
| 2026.08.03 | ₩106,953 | ₩109,788 | ₩106,605 | ₩108,558 | +1.50% | 10.3만 |
|---|
| 2026.07.31 | ₩107,220 | ₩107,996 | ₩105,161 | ₩107,020 | -0.19% | 5.7만 |
|---|
| 2026.07.30 | ₩104,346 | ₩106,271 | ₩104,065 | ₩106,084 | +1.67% | 5.4만 |
|---|
| 2026.07.29 | ₩104,011 | ₩105,549 | ₩101,918 | ₩102,086 | -1.85% | 12.8만 |
|---|
| 2026.07.28 | ₩104,025 | ₩105,496 | ₩103,116 | ₩104,520 | +0.48% | 2.9만 |
|---|
| 2026.07.27 | ₩107,194 | ₩107,234 | ₩104,647 | ₩105,480 | -1.60% | 3.9만 |
|---|
| 2026.07.24 | ₩106,859 | ₩107,220 | ₩105,683 | ₩105,923 | -0.88% | 5.2만 |
|---|
| 2026.07.23 | ₩107,648 | ₩108,410 | ₩106,238 | ₩107,033 | -0.57% | 3.2만 |
|---|
| 2026.07.22 | ₩110,175 | ₩110,857 | ₩110,068 | ₩110,229 | +0.05% | 3.5만 |
|---|
| 2026.07.21 | ₩110,416 | ₩111,105 | ₩109,667 | ₩110,924 | +0.46% | 5.3만 |
|---|
| 2026.07.20 | ₩109,868 | ₩110,109 | ₩108,377 | ₩108,624 | -1.13% | 6.7만 |
|---|
| 2026.07.17 | ₩108,397 | ₩109,781 | ₩107,140 | ₩108,718 | +0.30% | 10.8만 |
|---|
| 2026.07.16 | ₩111,646 | ₩112,168 | ₩110,216 | ₩110,911 | -0.66% | 13.3만 |
|---|
| 2026.07.15 | ₩113,705 | ₩113,786 | ₩111,740 | ₩112,943 | -0.67% | 6.7만 |
|---|
| 2026.07.14 | ₩111,967 | ₩113,491 | ₩111,673 | ₩112,878 | +0.81% | 27.2만 |
|---|
| 2026.07.13 | ₩112,395 | ₩112,555 | ₩111,071 | ₩111,339 | -0.94% | 4.8만 |
|---|
| 2026.07.10 | ₩112,863 | ₩114,621 | ₩112,368 | ₩114,040 | +1.04% | 12.2만 |
|---|
| 2026.07.09 | ₩111,820 | ₩113,277 | ₩111,232 | ₩113,264 | +1.29% | 4.9만 |
|---|
| 2026.07.08 | ₩109,534 | ₩110,991 | ₩108,945 | ₩110,924 | +1.27% | 16만 |
|---|
| 2026.07.07 | ₩111,258 | ₩111,426 | ₩109,868 | ₩110,496 | -0.69% | 7.2만 |
|---|
| 2026.07.06 | ₩112,194 | ₩114,581 | ₩111,847 | ₩112,903 | +0.63% | 14만 |
|---|
| 2026.07.02 | ₩113,010 | ₩114,708 | ₩109,868 | ₩110,817 | -1.94% | 19.1만 |
|---|
| 2026.07.01 | ₩113,451 | ₩114,628 | ₩112,315 | ₩113,010 | -0.39% | 16.3만 |
|---|
| 2026.06.30 | ₩112,515 | ₩114,949 | ₩112,382 | ₩114,454 | +1.72% | 10.1만 |
|---|
| 2026.06.29 | ₩110,109 | ₩112,248 | ₩108,598 | ₩112,047 | +1.76% | 25.2만 |
|---|
| 2026.06.26 | ₩107,822 | ₩110,189 | ₩107,595 | ₩108,517 | +0.64% | 14.2만 |
|---|
| 2026.06.25 | ₩111,780 | ₩111,914 | ₩108,049 | ₩109,948 | -1.64% | 11.9만 |
|---|
| 2026.06.24 | ₩110,617 | ₩111,753 | ₩108,718 | ₩109,721 | -0.81% | 9.9만 |
|---|
| 2026.06.23 | ₩113,050 | ₩113,050 | ₩110,343 | ₩110,416 | -2.33% | 9.4만 |
|---|
| 2026.06.22 | ₩116,311 | ₩117,168 | ₩114,775 | ₩115,203 | -0.95% | 3.1만 |
|---|
| 2026.06.18 | ₩115,096 | ₩116,092 | ₩113,652 | ₩115,831 | +0.64% | 8.2만 |
|---|
| 2026.06.17 | ₩114,762 | ₩115,082 | ₩111,820 | ₩112,328 | -2.12% | 11.5만 |
|---|
| 2026.06.16 | ₩116,339 | ₩116,781 | ₩114,093 | ₩114,213 | -1.83% | 9.9만 |
|---|
| 2026.06.15 | ₩115,657 | ₩117,155 | ₩115,657 | ₩116,968 | +1.13% | 5.7만 |
|---|
| 2026.06.12 | ₩111,486 | ₩112,686 | ₩110,175 | ₩112,395 | +0.82% | 11.2만 |
|---|
| 2026.06.11 | ₩107,849 | ₩111,900 | ₩107,327 | ₩111,593 | +3.47% | 17.8만 |
|---|
| 2026.06.10 | ₩109,293 | ₩110,575 | ₩107,239 | ₩107,239 | -1.88% | 14만 |
|---|
| 2026.06.09 | ₩113,318 | ₩113,906 | ₩106,178 | ₩110,296 | -2.67% | 10만 |
|---|
| 2026.06.08 | ₩112,515 | ₩113,612 | ₩111,900 | ₩112,173 | -0.30% | 4.1만 |
|---|
| 2026.06.05 | ₩115,350 | ₩115,978 | ₩110,256 | ₩110,282 | -4.39% | 8.9만 |
|---|
| 2026.06.04 | ₩116,406 | ₩118,733 | ₩116,286 | ₩117,837 | +1.23% | 5.6만 |
|---|
| 2026.06.03 | ₩119,856 | ₩119,856 | ₩118,318 | ₩118,733 | -0.94% | 5.8만 |
|---|
| 2026.06.02 | ₩118,479 | ₩119,441 | ₩117,984 | ₩119,401 | +0.78% | 2.8만 |
|---|
| 2026.06.01 | ₩117,757 | ₩119,281 | ₩117,636 | ₩118,666 | +0.77% | 6.1만 |
|---|
| 2026.05.29 | ₩117,369 | ₩118,493 | ₩117,369 | ₩117,971 | +0.51% | 13.9만 |
|---|
| 2026.05.28 | ₩115,524 | ₩117,770 | ₩115,296 | ₩117,376 | +1.60% | 11.9만 |
|---|
| 2026.05.27 | ₩116,085 | ₩116,553 | ₩114,915 | ₩116,099 | +0.01% | 10만 |
|---|
| 2026.05.26 | ₩115,604 | ₩116,206 | ₩114,574 | ₩115,911 | +0.27% | 9만 |
|---|
| 2026.05.22 | ₩113,879 | ₩114,467 | ₩113,438 | ₩113,598 | -0.25% | 4.6만 |
|---|
| 2026.05.21 | ₩112,154 | ₩113,197 | ₩111,472 | ₩112,997 | +0.75% | 6.5만 |
|---|
| 2026.05.20 | ₩110,697 | ₩112,796 | ₩110,697 | ₩112,796 | +1.90% | 8.6만 |
|---|
| 2026.05.19 | ₩110,550 | ₩111,339 | ₩109,333 | ₩110,470 | -0.07% | 10.6만 |
|---|
| 2026.05.18 | ₩112,609 | ₩112,769 | ₩110,496 | ₩111,438 | -1.04% | 9.9만 |
|---|
| 2026.05.15 | ₩112,154 | ₩113,656 | ₩111,579 | ₩112,226 | +0.06% | 3.6만 |
|---|
| 2026.05.14 | ₩114,066 | ₩114,989 | ₩113,898 | ₩114,532 | +0.41% | 3만 |
|---|
| 2026.05.13 | ₩111,432 | ₩113,665 | ₩111,432 | ₩113,236 | +1.62% | 2.1만 |
|---|
| 2026.05.12 | ₩112,194 | ₩112,194 | ₩109,507 | ₩111,561 | -0.56% | 2.4만 |
|---|
| 2026.05.11 | ₩112,341 | ₩113,117 | ₩111,994 | ₩112,781 | +0.39% | 5.3만 |
|---|
| 2026.05.08 | ₩110,416 | ₩112,328 | ₩110,416 | ₩112,251 | +1.66% | 3.6만 |
|---|
| 2026.05.07 | ₩108,771 | ₩110,296 | ₩108,504 | ₩108,820 | +0.04% | 3.6만 |
|---|
| 2026.05.06 | ₩107,555 | ₩108,972 | ₩107,327 | ₩108,972 | +1.32% | 4만 |
|---|
| 2026.05.05 | ₩105,349 | ₩106,124 | ₩104,961 | ₩105,774 | +0.40% | 9.2만 |
|---|
| 2026.05.04 | ₩104,279 | ₩104,680 | ₩103,182 | ₩103,981 | -0.29% | 20.8만 |
|---|
| 2026.05.01 | ₩103,717 | ₩104,840 | ₩102,380 | ₩104,335 | +0.60% | 7.6만 |
|---|
| 2026.04.30 | ₩103,249 | ₩103,691 | ₩101,016 | ₩103,009 | -0.23% | 11.6만 |
|---|
| 2026.04.29 | ₩100,468 | ₩102,193 | ₩100,468 | ₩102,193 | +1.72% | 6.9만 |
|---|
| 2026.04.28 | ₩101,511 | ₩102,193 | ₩100,695 | ₩101,545 | +0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩102,848 | ₩102,969 | ₩102,099 | ₩102,915 | +0.07% | 3.3만 |
|---|
| 2026.04.24 | ₩101,912 | ₩102,875 | ₩101,070 | ₩102,808 | +0.88% | 9.8만 |
|---|
| 2026.04.23 | ₩100,468 | ₩101,284 | ₩99,024 | ₩100,068 | -0.40% | 2.4만 |
|---|
| 2026.04.22 | ₩99,746 | ₩100,853 | ₩99,746 | ₩100,853 | +1.11% | 6.7만 |
|---|
| 2026.04.21 | ₩100,388 | ₩100,388 | ₩99,265 | ₩99,425 | -0.96% | 7.8만 |
|---|
| 2026.04.20 | ₩99,973 | ₩100,094 | ₩99,265 | ₩99,793 | -0.18% | 5.5만 |
|---|
| 2026.04.17 | ₩100,080 | ₩100,241 | ₩99,626 | ₩100,174 | +0.09% | 5.4만 |
|---|
| 2026.04.16 | ₩99,278 | ₩99,278 | ₩98,409 | ₩99,071 | -0.21% | 4.9만 |
|---|
| 2026.04.15 | ₩97,380 | ₩98,757 | ₩97,380 | ₩98,757 | +1.41% | 3.6만 |
|---|
| 2026.04.14 | ₩96,778 | ₩97,232 | ₩96,751 | ₩97,232 | +0.47% | 2.3만 |
|---|
| 2026.04.13 | ₩95,922 | ₩96,397 | ₩95,802 | ₩96,350 | +0.45% | 5.1만 |
|---|
| 2026.04.10 | ₩95,935 | ₩96,176 | ₩95,882 | ₩95,962 | +0.03% | 3만 |
|---|
| 2026.04.09 | ₩95,454 | ₩95,815 | ₩95,280 | ₩95,775 | +0.34% | 2.5만 |
|---|
| 2026.04.08 | ₩95,494 | ₩95,561 | ₩95,240 | ₩95,401 | -0.10% | 2.7만 |
|---|
| 2026.04.07 | ₩94,064 | ₩94,358 | ₩93,596 | ₩94,358 | +0.31% | 4.6만 |
|---|
| 2026.04.06 | ₩94,224 | ₩94,391 | ₩94,117 | ₩94,304 | +0.09% | 2.1만 |
|---|
| 2026.04.02 | ₩93,034 | ₩94,064 | ₩93,034 | ₩94,064 | +1.11% | 7만 |
|---|
| 2026.04.01 | ₩93,769 | ₩94,197 | ₩93,769 | ₩93,975 | +0.22% | 5.3만 |
|---|
| 2026.03.31 | ₩92,660 | ₩93,442 | ₩92,513 | ₩93,368 | +0.76% | 1.8만 |
|---|
| 2026.03.30 | ₩93,141 | ₩93,141 | ₩91,684 | ₩91,964 | -1.26% | 3.1만 |
|---|
| 2026.03.27 | ₩93,288 | ₩93,342 | ₩92,365 | ₩92,474 | -0.87% | 4.4만 |
|---|
| 2026.03.26 | ₩94,665 | ₩94,839 | ₩93,703 | ₩93,756 | -0.96% | 5.2만 |
|---|
| 2026.03.25 | ₩95,374 | ₩95,735 | ₩95,200 | ₩95,294 | -0.08% | 4.1만 |
|---|
| 2026.03.24 | ₩95,106 | ₩95,668 | ₩93,977 | ₩94,866 | -0.25% | 9.5만 |
|---|
| 2026.03.23 | ₩96,163 | ₩97,219 | ₩95,548 | ₩95,909 | -0.26% | 6.3만 |
|---|
| 2026.03.20 | ₩95,795 | ₩96,069 | ₩93,850 | ₩94,251 | -1.61% | 3.2만 |
|---|
| 2026.03.19 | ₩95,949 | ₩97,232 | ₩95,601 | ₩96,109 | +0.17% | 1.7만 |
|---|
| 2026.03.18 | ₩98,570 | ₩99,038 | ₩97,179 | ₩97,195 | -1.39% | 3만 |
|---|
| 2026.03.17 | ₩99,198 | ₩99,626 | ₩98,957 | ₩99,118 | -0.08% | 4.3만 |
|---|
| 2026.03.16 | ₩98,703 | ₩99,318 | ₩98,443 | ₩98,558 | -0.15% | 4.7만 |
|---|
| 2026.03.13 | ₩98,757 | ₩99,011 | ₩96,965 | ₩97,045 | -1.73% | 3.4만 |
|---|
| 2026.03.12 | ₩99,519 | ₩99,519 | ₩98,155 | ₩98,155 | -1.37% | 3.7만 |
|---|
| 2026.03.11 | ₩100,589 | ₩101,043 | ₩99,880 | ₩100,395 | -0.19% | 2.4만 |
|---|
| 2026.03.10 | ₩100,040 | ₩101,538 | ₩100,040 | ₩100,334 | +0.29% | 5.5만 |
|---|
| 2026.03.09 | ₩96,992 | ₩100,602 | ₩96,818 | ₩100,334 | +3.45% | 4.4만 |
|---|
| 2026.03.06 | ₩98,824 | ₩100,000 | ₩98,275 | ₩98,681 | -0.14% | 5.4만 |
|---|
| 2026.03.05 | ₩100,642 | ₩101,351 | ₩99,144 | ₩100,589 | -0.05% | 4.3만 |
|---|
| 2026.03.04 | ₩100,040 | ₩101,434 | ₩99,479 | ₩101,003 | +0.96% | 7.4만 |
|---|
| 2026.03.03 | ₩98,329 | ₩99,412 | ₩96,898 | ₩99,038 | +0.72% | 3만 |
|---|
| 2026.03.02 | ₩97,914 | ₩100,677 | ₩97,914 | ₩100,361 | +2.50% | 7.3만 |
|---|
| 2026.02.27 | ₩99,265 | ₩100,040 | ₩98,864 | ₩100,040 | +0.78% | 3.1만 |
|---|
| 2026.02.26 | ₩101,391 | ₩101,391 | ₩99,425 | ₩100,776 | -0.61% | 3.2만 |
|---|
| 2026.02.25 | ₩100,990 | ₩102,333 | ₩100,990 | ₩102,153 | +1.15% | 2.4만 |
|---|
| 2026.02.24 | ₩98,396 | ₩100,328 | ₩98,396 | ₩100,121 | +1.75% | 3.4만 |
|---|
| 2026.02.23 | ₩99,800 | ₩100,134 | ₩98,277 | ₩98,797 | -1.00% | 2.2만 |
|---|
| 2026.02.20 | ₩98,650 | ₩100,595 | ₩98,650 | ₩100,308 | +1.68% | 3만 |
|---|
| 2026.02.19 | ₩98,783 | ₩99,738 | ₩98,672 | ₩99,104 | +0.32% | 3.4만 |
|---|
| 2026.02.18 | ₩98,877 | ₩100,562 | ₩98,824 | ₩99,679 | +0.81% | 2만 |
|---|
| 2026.02.17 | ₩98,636 | ₩99,326 | ₩96,938 | ₩98,646 | +0.01% | 3.3만 |
|---|
| 2026.02.13 | ₩98,650 | ₩99,746 | ₩97,700 | ₩98,663 | +0.01% | 6.1만 |
|---|
| 2026.02.12 | ₩101,979 | ₩102,193 | ₩98,476 | ₩98,677 | -3.24% | 4.5만 |
|---|
| 2026.02.11 | ₩102,688 | ₩102,688 | ₩100,802 | ₩101,738 | -0.92% | 5.8만 |
|---|
| 2026.02.10 | ₩102,447 | ₩102,661 | ₩101,257 | ₩101,404 | -1.02% | 6.9만 |
|---|
| 2026.02.09 | ₩100,134 | ₩102,594 | ₩100,134 | ₩102,233 | +2.10% | 5.1만 |
|---|
| 2026.02.06 | ₩98,663 | ₩101,377 | ₩98,222 | ₩100,214 | +1.57% | 10.2만 |
|---|
| 2026.02.05 | ₩98,322 | ₩99,773 | ₩97,707 | ₩98,209 | -0.12% | 8.5만 |
|---|
| 2026.02.04 | ₩102,447 | ₩102,447 | ₩99,024 | ₩100,094 | -2.30% | 7.7만 |
|---|
| 2026.02.03 | ₩104,840 | ₩104,840 | ₩101,478 | ₩103,169 | -1.59% | 3.3만 |
|---|
| 2026.02.02 | ₩103,316 | ₩105,415 | ₩103,316 | ₩104,894 | +1.53% | 4.4만 |
|---|
| 2026.01.30 | ₩105,823 | ₩105,823 | ₩103,620 | ₩104,052 | -1.67% | 1.9만 |
|---|
| 2026.01.29 | ₩106,592 | ₩106,592 | ₩103,697 | ₩105,693 | -0.84% | 2.4만 |
|---|
| 2026.01.28 | ₩107,330 | ₩107,465 | ₩106,391 | ₩106,579 | -0.70% | 3.9만 |
|---|
| 2026.01.27 | ₩105,744 | ₩106,619 | ₩105,710 | ₩106,405 | +0.62% | 2.1만 |
|---|
| 2026.01.26 | ₩104,760 | ₩105,605 | ₩104,760 | ₩105,175 | +0.40% | 4만 |
|---|
| 2026.01.23 | ₩103,584 | ₩104,981 | ₩103,326 | ₩104,506 | +0.89% | 3만 |
|---|
| 2026.01.22 | ₩103,891 | ₩104,145 | ₩103,196 | ₩103,783 | -0.10% | 6.7만 |
|---|
| 2026.01.21 | ₩101,230 | ₩103,535 | ₩100,936 | ₩102,609 | +1.36% | 7.3만 |
|---|
| 2026.01.20 | ₩101,765 | ₩102,527 | ₩100,768 | ₩100,843 | -0.91% | 4.6만 |
|---|
| 2026.01.16 | ₩105,081 | ₩105,349 | ₩103,931 | ₩104,239 | -0.80% | 2.4만 |
|---|
| 2026.01.15 | ₩105,295 | ₩105,472 | ₩104,199 | ₩104,266 | -0.98% | 3만 |
|---|
| 2026.01.14 | ₩104,560 | ₩104,640 | ₩102,768 | ₩103,851 | -0.68% | 4.2만 |
|---|
| 2026.01.13 | ₩105,870 | ₩106,030 | ₩104,947 | ₩105,442 | -0.40% | 2.7만 |
|---|
| 2026.01.12 | ₩104,586 | ₩106,244 | ₩104,586 | ₩106,244 | +1.59% | 2.7만 |
|---|
| 2026.01.09 | ₩104,332 | ₩105,750 | ₩103,904 | ₩105,589 | +1.20% | 3.1만 |
|---|
| 2026.01.08 | ₩104,800 | ₩104,800 | ₩103,650 | ₩104,279 | -0.50% | 3.5만 |
|---|
| 2026.01.07 | ₩105,014 | ₩106,017 | ₩104,867 | ₩105,068 | +0.05% | 23만 |
|---|
| 2026.01.06 | ₩104,399 | ₩104,947 | ₩103,998 | ₩104,927 | +0.51% | 2.2만 |
|---|
| 2026.01.05 | ₩104,092 | ₩104,544 | ₩103,757 | ₩103,811 | -0.27% | 5.8만 |
|---|
| 2026.01.02 | ₩104,600 | ₩105,076 | ₩102,574 | ₩102,835 | -1.69% | 1.3만 |
|---|
| 2025.12.31 | ₩104,707 | ₩104,707 | ₩103,410 | ₩103,443 | -1.21% | 1.6만 |
|---|
| 2025.12.30 | ₩104,667 | ₩105,121 | ₩104,520 | ₩104,520 | -0.14% | 1.5만 |
|---|
| 2025.12.29 | ₩104,787 | ₩105,188 | ₩104,641 | ₩104,870 | +0.08% | 1.5만 |
|---|
| 2025.12.26 | ₩105,923 | ₩105,937 | ₩105,585 | ₩105,696 | -0.21% | 1.1만 |
|---|
| 2025.12.24 | ₩105,268 | ₩105,870 | ₩105,268 | ₩105,843 | +0.55% | 9.4천 |
|---|
| 2025.12.23 | ₩104,185 | ₩105,442 | ₩104,185 | ₩105,442 | +1.21% | 5.3만 |
|---|
| 2025.12.22 | ₩105,094 | ₩105,094 | ₩104,453 | ₩104,707 | -0.37% | 41.6만 |
|---|
| 2025.12.19 | ₩103,236 | ₩103,985 | ₩103,236 | ₩103,951 | +0.69% | 3.3만 |
|---|
| 2025.12.18 | ₩102,233 | ₩102,868 | ₩101,816 | ₩102,140 | -0.09% | 3.6만 |
|---|
| 2025.12.17 | ₩102,434 | ₩102,503 | ₩100,174 | ₩100,174 | -2.21% | 7.8만 |
|---|
| 2025.12.16 | ₩102,420 | ₩103,156 | ₩101,885 | ₩102,915 | +0.48% | 1.7만 |
|---|
| 2025.12.15 | ₩104,159 | ₩104,159 | ₩102,594 | ₩102,661 | -1.44% | 3.6만 |
|---|
| 2025.12.12 | ₩105,362 | ₩105,496 | ₩102,768 | ₩103,356 | -1.90% | 3.4만 |
|---|
| 2025.12.11 | ₩105,213 | ₩106,014 | ₩104,733 | ₩105,977 | +0.73% | 2.6만 |
|---|
| 2025.12.10 | ₩105,707 | ₩106,766 | ₩105,161 | ₩106,494 | +0.75% | 2.6만 |
|---|
| 2025.12.09 | ₩105,536 | ₩106,178 | ₩105,536 | ₩106,057 | +0.49% | 2.2만 |
|---|
| 2025.12.08 | ₩106,766 | ₩106,766 | ₩105,349 | ₩105,857 | -0.85% | 1.9만 |
|---|
| 2025.12.05 | ₩106,284 | ₩106,929 | ₩106,084 | ₩106,317 | +0.03% | 2.7만 |
|---|
| 2025.12.04 | ₩106,539 | ₩106,539 | ₩105,121 | ₩105,710 | -0.78% | 1.8만 |
|---|
| 2025.12.03 | ₩104,707 | ₩106,017 | ₩104,707 | ₩105,870 | +1.11% | 5.9만 |
|---|
| 2025.12.02 | ₩105,696 | ₩106,057 | ₩104,774 | ₩105,743 | +0.04% | 2.2만 |
|---|
| 2025.12.01 | ₩103,731 | ₩105,044 | ₩103,731 | ₩104,613 | +0.85% | 1만 |
|---|
| 2025.11.28 | ₩104,212 | ₩105,021 | ₩104,212 | ₩105,001 | +0.76% | 1.4만 |
|---|
| 2025.11.26 | ₩103,581 | ₩104,292 | ₩103,225 | ₩104,011 | +0.42% | 1.2만 |
|---|
| 2025.11.25 | ₩101,284 | ₩102,915 | ₩100,776 | ₩102,741 | +1.44% | 1.6만 |
|---|
| 2025.11.24 | ₩99,492 | ₩102,247 | ₩99,492 | ₩102,059 | +2.58% | 2.8만 |
|---|
| 2025.11.21 | ₩97,781 | ₩99,947 | ₩96,591 | ₩98,436 | +0.67% | 3.3만 |
|---|
| 2025.11.20 | ₩103,557 | ₩104,011 | ₩97,573 | ₩97,607 | -5.75% | 3.6만 |
|---|
| 2025.11.19 | ₩100,388 | ₩102,140 | ₩100,107 | ₩100,816 | +0.43% | 2.9만 |
|---|
| 2025.11.18 | ₩101,297 | ₩101,361 | ₩99,265 | ₩100,321 | -0.96% | 2.5만 |
|---|
| 2025.11.17 | ₩102,313 | ₩103,931 | ₩101,224 | ₩101,939 | -0.37% | 2.4만 |
|---|
| 2025.11.14 | ₩101,083 | ₩103,931 | ₩101,083 | ₩103,089 | +1.98% | 1.8만 |
|---|
| 2025.11.13 | ₩105,161 | ₩105,161 | ₩102,614 | ₩103,129 | -1.93% | 2.1만 |
|---|
| 2025.11.12 | ₩106,572 | ₩106,659 | ₩105,469 | ₩106,071 | -0.47% | 2.1만 |
|---|
| 2025.11.11 | ₩106,084 | ₩106,513 | ₩105,469 | ₩106,284 | +0.19% | 1.8만 |
|---|
| 2025.11.10 | ₩105,415 | ₩106,740 | ₩105,326 | ₩106,646 | +1.17% | 8.3만 |
|---|
| 2025.11.07 | ₩102,768 | ₩103,490 | ₩101,057 | ₩103,477 | +0.69% | 2.9만 |
|---|
| 2025.11.06 | ₩106,295 | ₩106,295 | ₩103,811 | ₩103,896 | -2.26% | 3.2만 |
|---|
| 2025.11.05 | ₩105,723 | ₩107,595 | ₩105,723 | ₩106,806 | +1.02% | 1.2만 |
|---|
| 2025.11.04 | ₩106,779 | ₩107,648 | ₩105,776 | ₩105,843 | -0.88% | 2.6만 |
|---|
| 2025.11.03 | ₩109,734 | ₩109,734 | ₩108,678 | ₩108,952 | -0.71% | 1.3만 |
|---|
| 2025.10.31 | ₩108,758 | ₩109,280 | ₩107,668 | ₩108,326 | -0.40% | 1.9만 |
|---|
| 2025.10.30 | ₩108,678 | ₩108,939 | ₩107,461 | ₩107,461 | -1.12% | 1.8만 |
|---|
| 2025.10.29 | ₩109,921 | ₩110,363 | ₩109,427 | ₩109,948 | +0.02% | 1.7만 |
|---|
| 2025.10.28 | ₩108,651 | ₩109,681 | ₩108,410 | ₩109,226 | +0.53% | 1.7만 |
|---|
| 2025.10.27 | ₩107,274 | ₩107,929 | ₩107,215 | ₩107,929 | +0.61% | 1.2만 |
|---|
| 2025.10.24 | ₩105,322 | ₩105,502 | ₩104,881 | ₩105,252 | -0.07% | 1.5만 |
|---|
| 2025.10.23 | ₩102,554 | ₩103,989 | ₩102,460 | ₩103,838 | +1.25% | 1.6만 |
|---|
| 2025.10.22 | ₩103,610 | ₩103,824 | ₩101,471 | ₩102,621 | -0.95% | 1.9만 |
|---|
| 2025.10.21 | ₩104,292 | ₩104,506 | ₩104,018 | ₩104,292 | 0.00% | 1.4만 |
|---|
| 2025.10.20 | ₩103,169 | ₩104,573 | ₩103,169 | ₩104,324 | +1.12% | 1.6만 |
|---|
| 2025.10.17 | ₩101,097 | ₩102,581 | ₩100,642 | ₩102,407 | +1.30% | 7.7천 |
|---|
| 2025.10.16 | ₩102,768 | ₩103,316 | ₩100,508 | ₩101,484 | -1.25% | 1.1만 |
|---|
| 2025.10.15 | ₩102,755 | ₩102,835 | ₩100,808 | ₩102,113 | -0.62% | 1.4만 |
|---|
| 2025.10.14 | ₩99,706 | ₩102,206 | ₩99,639 | ₩101,284 | +1.58% | 1.7만 |
|---|
| 2025.10.13 | ₩101,435 | ₩102,340 | ₩101,204 | ₩102,243 | +0.80% | 1.1만 |
|---|
| 2025.10.10 | ₩104,902 | ₩104,902 | ₩99,211 | ₩99,211 | -5.42% | 2.1만 |
|---|