시장 데이터를 불러오는 중
전체 종목
Defiance Nasdaq 100 Income Target ETF 과거 주가
Defiance Nasdaq 100 Income Target ETF · QQQT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Nasdaq 100 Income Target ETF · QQQT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,297 | ₩24,378 | ₩24,284 | ₩24,367 | +0.29% | 1.6만 |
| 2026.10.08 | ₩24,445 | ₩24,538 | ₩24,150 | ₩24,284 | -0.66% | 4.7만 |
| 2026.10.07 | ₩24,498 | ₩24,579 | ₩24,404 | ₩24,579 | +0.33% | 1.2만 |
| 2026.10.06 | ₩24,659 | ₩24,673 | ₩24,592 | ₩24,619 | -0.16% | 6.1만 |
| 2026.10.05 | ₩24,391 | ₩24,606 | ₩24,364 | ₩24,537 | +0.60% | 5.4만 |
| 2026.10.02 | ₩24,391 | ₩24,471 | ₩24,337 | ₩24,398 | +0.03% | 4.2만 |
| 2026.10.01 | ₩24,243 | ₩24,243 | ₩23,989 | ₩24,147 | -0.40% | 3.6만 |
| 2026.09.30 | ₩24,538 | ₩24,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,538 |
| 0.00% |
| 5.6만 |
| 2026.09.29 | ₩24,780 | ₩24,793 | ₩24,404 | ₩24,579 | -0.81% | 2.4만 |
|---|
| 2026.09.28 | ₩24,565 | ₩24,565 | ₩24,284 | ₩24,403 | -0.66% | 3만 |
|---|
| 2026.09.25 | ₩24,659 | ₩24,673 | ₩24,538 | ₩24,673 | +0.05% | 2.4만 |
|---|
| 2026.09.24 | ₩24,418 | ₩24,611 | ₩24,391 | ₩24,587 | +0.69% | 4.5만 |
|---|
| 2026.09.23 | ₩24,686 | ₩24,686 | ₩24,471 | ₩24,552 | -0.54% | 1.5만 |
|---|
| 2026.09.22 | ₩24,619 | ₩24,740 | ₩24,619 | ₩24,740 | +0.49% | 4.2만 |
|---|
| 2026.09.21 | ₩24,123 | ₩24,589 | ₩24,109 | ₩24,584 | +1.91% | 2.9만 |
|---|
| 2026.09.18 | ₩23,855 | ₩23,902 | ₩23,726 | ₩23,902 | +0.20% | 1만 |
|---|
| 2026.09.17 | ₩23,707 | ₩23,814 | ₩23,700 | ₩23,806 | +0.42% | 2.7만 |
|---|
| 2026.09.16 | ₩23,493 | ₩23,600 | ₩23,305 | ₩23,393 | -0.42% | 1.5만 |
|---|
| 2026.09.15 | ₩23,479 | ₩23,506 | ₩23,345 | ₩23,373 | -0.45% | 1.3만 |
|---|
| 2026.09.14 | ₩23,332 | ₩23,653 | ₩23,332 | ₩23,533 | +0.86% | 1.5만 |
|---|
| 2026.09.11 | ₩23,694 | ₩23,767 | ₩23,680 | ₩23,680 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩23,533 | ₩23,641 | ₩23,493 | ₩23,533 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩23,774 | ₩23,801 | ₩23,704 | ₩23,747 | -0.11% | 1.7만 |
|---|
| 2026.09.08 | ₩23,841 | ₩23,868 | ₩23,694 | ₩23,755 | -0.36% | 4만 |
|---|
| 2026.09.04 | ₩23,801 | ₩23,922 | ₩23,761 | ₩23,814 | +0.06% | 2.7만 |
|---|
| 2026.09.03 | ₩23,660 | ₩23,834 | ₩23,608 | ₩23,797 | +0.58% | 1.8만 |
|---|
| 2026.09.02 | ₩23,546 | ₩23,613 | ₩23,466 | ₩23,600 | +0.23% | 4.9만 |
|---|
| 2026.09.01 | ₩23,653 | ₩23,694 | ₩23,466 | ₩23,506 | -0.62% | 5.5만 |
|---|
| 2026.08.31 | ₩24,136 | ₩24,243 | ₩24,123 | ₩24,235 | +0.41% | 4.7만 |
|---|
| 2026.08.28 | ₩24,311 | ₩24,391 | ₩24,190 | ₩24,230 | -0.33% | 3.2만 |
|---|
| 2026.08.27 | ₩24,217 | ₩24,311 | ₩24,136 | ₩24,311 | +0.39% | 4.2만 |
|---|
| 2026.08.26 | ₩23,975 | ₩24,217 | ₩23,955 | ₩24,042 | +0.28% | 5.3만 |
|---|
| 2026.08.25 | ₩24,042 | ₩24,069 | ₩23,908 | ₩24,002 | -0.17% | 1.5만 |
|---|
| 2026.08.24 | ₩23,895 | ₩23,948 | ₩23,761 | ₩23,843 | -0.22% | 2만 |
|---|
| 2026.08.21 | ₩24,096 | ₩24,123 | ₩23,975 | ₩24,091 | -0.02% | 3만 |
|---|
| 2026.08.20 | ₩24,163 | ₩24,163 | ₩23,895 | ₩23,991 | -0.71% | 5.1만 |
|---|
| 2026.08.19 | ₩24,069 | ₩24,243 | ₩24,069 | ₩24,176 | +0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩24,337 | ₩24,337 | ₩24,164 | ₩24,230 | -0.44% | 2.6만 |
|---|
| 2026.08.17 | ₩24,713 | ₩24,726 | ₩24,579 | ₩24,588 | -0.50% | 1.7만 |
|---|
| 2026.08.14 | ₩24,740 | ₩24,740 | ₩24,498 | ₩24,632 | -0.43% | 3.1만 |
|---|
| 2026.08.13 | ₩24,592 | ₩24,673 | ₩24,445 | ₩24,616 | +0.10% | 2.5만 |
|---|
| 2026.08.12 | ₩24,404 | ₩24,431 | ₩24,297 | ₩24,339 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩24,364 | ₩24,364 | ₩24,136 | ₩24,198 | -0.68% | 1.9만 |
|---|
| 2026.08.10 | ₩24,351 | ₩24,378 | ₩24,230 | ₩24,272 | -0.32% | 2.8만 |
|---|
| 2026.08.07 | ₩24,270 | ₩24,311 | ₩24,163 | ₩24,298 | +0.12% | 3만 |
|---|
| 2026.08.06 | ₩24,029 | ₩24,156 | ₩23,902 | ₩24,073 | +0.18% | 4.4만 |
|---|
| 2026.08.05 | ₩24,364 | ₩24,438 | ₩24,190 | ₩24,190 | -0.72% | 6.6만 |
|---|
| 2026.08.04 | ₩23,828 | ₩24,357 | ₩23,788 | ₩24,302 | +1.99% | 7.6만 |
|---|
| 2026.08.03 | ₩23,305 | ₩23,619 | ₩23,184 | ₩23,519 | +0.92% | 3.8만 |
|---|
| 2026.07.31 | ₩23,680 | ₩23,754 | ₩23,278 | ₩23,613 | -0.28% | 2.8만 |
|---|
| 2026.07.30 | ₩23,050 | ₩23,479 | ₩23,050 | ₩23,470 | +1.82% | 3.8만 |
|---|
| 2026.07.29 | ₩23,238 | ₩23,379 | ₩22,795 | ₩22,822 | -1.79% | 6만 |
|---|
| 2026.07.28 | ₩23,224 | ₩24,458 | ₩22,999 | ₩23,411 | +0.80% | 8.3만 |
|---|
| 2026.07.27 | ₩23,680 | ₩23,680 | ₩23,137 | ₩23,380 | -1.27% | 6.2만 |
|---|
| 2026.07.24 | ₩23,627 | ₩23,895 | ₩23,399 | ₩23,416 | -0.89% | 2만 |
|---|
| 2026.07.23 | ₩23,868 | ₩23,868 | ₩23,553 | ₩23,694 | -0.73% | 2.8만 |
|---|
| 2026.07.22 | ₩24,029 | ₩24,230 | ₩24,029 | ₩24,123 | +0.39% | 1.9만 |
|---|
| 2026.07.21 | ₩24,029 | ₩24,242 | ₩24,029 | ₩24,191 | +0.68% | 1.1만 |
|---|
| 2026.07.20 | ₩23,935 | ₩24,029 | ₩23,747 | ₩23,771 | -0.68% | 2.1만 |
|---|
| 2026.07.17 | ₩23,573 | ₩23,932 | ₩23,466 | ₩23,759 | +0.79% | 3.4만 |
|---|
| 2026.07.16 | ₩24,311 | ₩24,311 | ₩24,002 | ₩24,076 | -0.97% | 3.8만 |
|---|
| 2026.07.15 | ₩24,565 | ₩24,579 | ₩24,230 | ₩24,423 | -0.58% | 2.1만 |
|---|
| 2026.07.14 | ₩24,538 | ₩24,552 | ₩24,364 | ₩24,514 | -0.10% | 9.9천 |
|---|
| 2026.07.13 | ₩24,404 | ₩24,471 | ₩24,203 | ₩24,270 | -0.55% | 2.8만 |
|---|
| 2026.07.10 | ₩24,485 | ₩24,713 | ₩24,485 | ₩24,679 | +0.79% | 2만 |
|---|
| 2026.07.09 | ₩24,404 | ₩24,659 | ₩24,403 | ₩24,606 | +0.82% | 1.3만 |
|---|
| 2026.07.08 | ₩24,083 | ₩24,273 | ₩23,935 | ₩24,273 | +0.79% | 3만 |
|---|
| 2026.07.07 | ₩24,378 | ₩24,391 | ₩24,062 | ₩24,230 | -0.61% | 6.4만 |
|---|
| 2026.07.06 | ₩24,619 | ₩24,726 | ₩24,431 | ₩24,646 | +0.11% | 2.4만 |
|---|
| 2026.07.02 | ₩24,820 | ₩24,955 | ₩24,172 | ₩24,344 | -1.92% | 5.8만 |
|---|
| 2026.07.01 | ₩24,901 | ₩24,954 | ₩24,740 | ₩24,773 | -0.51% | 3만 |
|---|
| 2026.06.30 | ₩25,142 | ₩25,611 | ₩25,061 | ₩25,580 | +1.74% | 7.7만 |
|---|
| 2026.06.29 | ₩24,686 | ₩25,249 | ₩24,525 | ₩25,115 | +1.74% | 7.1만 |
|---|
| 2026.06.26 | ₩24,525 | ₩24,793 | ₩24,368 | ₩24,622 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩25,169 | ₩25,169 | ₩24,512 | ₩24,766 | -1.60% | 4.3만 |
|---|
| 2026.06.24 | ₩24,753 | ₩24,887 | ₩24,458 | ₩24,584 | -0.68% | 2.1만 |
|---|
| 2026.06.23 | ₩24,807 | ₩25,048 | ₩24,686 | ₩24,744 | -0.25% | 5.6만 |
|---|
| 2026.06.22 | ₩25,718 | ₩25,732 | ₩25,491 | ₩25,598 | -0.47% | 2.5만 |
|---|
| 2026.06.18 | ₩25,370 | ₩25,592 | ₩25,335 | ₩25,587 | +0.86% | 1.3만 |
|---|
| 2026.06.17 | ₩25,303 | ₩25,413 | ₩24,968 | ₩24,996 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩25,650 | ₩25,692 | ₩25,212 | ₩25,212 | -1.71% | 4.5만 |
|---|
| 2026.06.15 | ₩25,477 | ₩25,692 | ₩25,477 | ₩25,611 | +0.53% | 7.1만 |
|---|
| 2026.06.12 | ₩24,726 | ₩25,047 | ₩24,646 | ₩24,927 | +0.81% | 3.6만 |
|---|
| 2026.06.11 | ₩24,230 | ₩24,820 | ₩24,136 | ₩24,772 | +2.24% | 3.5만 |
|---|
| 2026.06.10 | ₩24,109 | ₩24,673 | ₩24,016 | ₩24,066 | -0.18% | 8.2만 |
|---|
| 2026.06.09 | ₩24,914 | ₩25,128 | ₩23,721 | ₩24,351 | -2.26% | 3.5만 |
|---|
| 2026.06.08 | ₩24,713 | ₩25,061 | ₩24,686 | ₩24,827 | +0.46% | 7.6만 |
|---|
| 2026.06.05 | ₩25,276 | ₩25,276 | ₩24,311 | ₩24,424 | -3.37% | 7.2만 |
|---|
| 2026.06.04 | ₩25,477 | ₩25,678 | ₩25,343 | ₩25,611 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩25,759 | ₩25,759 | ₩25,578 | ₩25,684 | -0.29% | 2.4만 |
|---|
| 2026.06.02 | ₩25,638 | ₩25,759 | ₩25,558 | ₩25,759 | +0.47% | 6.6만 |
|---|
| 2026.06.01 | ₩25,625 | ₩25,772 | ₩25,477 | ₩25,705 | +0.31% | 6.6만 |
|---|
| 2026.05.29 | ₩26,000 | ₩26,081 | ₩25,879 | ₩26,004 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩25,705 | ₩25,933 | ₩25,558 | ₩25,913 | +0.81% | 6.8만 |
|---|
| 2026.05.27 | ₩25,772 | ₩25,772 | ₩25,524 | ₩25,672 | -0.39% | 3.7만 |
|---|
| 2026.05.26 | ₩25,450 | ₩25,705 | ₩25,450 | ₩25,665 | +0.84% | 8.1만 |
|---|
| 2026.05.22 | ₩25,289 | ₩25,374 | ₩25,187 | ₩25,263 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩25,008 | ₩25,257 | ₩24,941 | ₩25,135 | +0.51% | 1.8만 |
|---|
| 2026.05.20 | ₩24,820 | ₩25,115 | ₩24,813 | ₩25,088 | +1.08% | 3만 |
|---|
| 2026.05.19 | ₩24,793 | ₩24,887 | ₩24,512 | ₩24,724 | -0.28% | 2.8만 |
|---|
| 2026.05.18 | ₩25,008 | ₩25,102 | ₩24,592 | ₩24,854 | -0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩25,048 | ₩25,115 | ₩24,864 | ₩24,961 | -0.35% | 2.3만 |
|---|
| 2026.05.14 | ₩25,196 | ₩25,397 | ₩25,189 | ₩25,319 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩24,954 | ₩25,209 | ₩24,914 | ₩25,149 | +0.78% | 2.6만 |
|---|
| 2026.05.12 | ₩24,954 | ₩25,021 | ₩24,572 | ₩24,941 | -0.05% | 5.5만 |
|---|
| 2026.05.11 | ₩24,941 | ₩25,142 | ₩24,914 | ₩25,041 | +0.40% | 3.3만 |
|---|
| 2026.05.08 | ₩24,686 | ₩25,061 | ₩24,686 | ₩25,044 | +1.45% | 5.2만 |
|---|
| 2026.05.07 | ₩24,525 | ₩24,632 | ₩24,406 | ₩24,471 | -0.22% | 1.9만 |
|---|
| 2026.05.06 | ₩24,203 | ₩24,512 | ₩24,203 | ₩24,449 | +1.01% | 14만 |
|---|
| 2026.05.05 | ₩23,841 | ₩24,089 | ₩23,841 | ₩24,016 | +0.73% | 4.9만 |
|---|
| 2026.05.04 | ₩23,734 | ₩23,841 | ₩23,687 | ₩23,763 | +0.12% | 6.6만 |
|---|
| 2026.05.01 | ₩23,653 | ₩23,881 | ₩23,625 | ₩23,790 | +0.58% | 3.4만 |
|---|
| 2026.04.30 | ₩23,747 | ₩24,016 | ₩23,734 | ₩23,975 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩23,747 | ₩23,801 | ₩23,613 | ₩23,750 | +0.01% | 1.7만 |
|---|
| 2026.04.28 | ₩23,694 | ₩23,721 | ₩23,533 | ₩23,687 | -0.03% | 3.7만 |
|---|
| 2026.04.27 | ₩23,855 | ₩23,855 | ₩23,774 | ₩23,841 | -0.06% | 10.5만 |
|---|
| 2026.04.24 | ₩23,707 | ₩23,855 | ₩23,611 | ₩23,839 | +0.55% | 3만 |
|---|
| 2026.04.23 | ₩23,519 | ₩23,586 | ₩23,245 | ₩23,407 | -0.48% | 1.4만 |
|---|
| 2026.04.22 | ₩23,372 | ₩23,519 | ₩23,266 | ₩23,519 | +0.63% | 1.4만 |
|---|
| 2026.04.21 | ₩23,224 | ₩23,298 | ₩23,117 | ₩23,125 | -0.43% | 1.7만 |
|---|
| 2026.04.20 | ₩23,291 | ₩23,291 | ₩23,063 | ₩23,251 | -0.17% | 3.3만 |
|---|
| 2026.04.17 | ₩23,131 | ₩23,332 | ₩23,131 | ₩23,278 | +0.64% | 5.8만 |
|---|
| 2026.04.16 | ₩22,903 | ₩23,090 | ₩22,849 | ₩23,031 | +0.56% | 10.8만 |
|---|
| 2026.04.15 | ₩22,621 | ₩22,929 | ₩22,621 | ₩22,909 | +1.27% | 2.4만 |
|---|
| 2026.04.14 | ₩22,286 | ₩22,608 | ₩22,286 | ₩22,567 | +1.26% | 1.6만 |
|---|
| 2026.04.13 | ₩21,910 | ₩22,172 | ₩21,910 | ₩22,172 | +1.19% | 8.1천 |
|---|
| 2026.04.10 | ₩22,031 | ₩22,098 | ₩21,964 | ₩21,991 | -0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩21,803 | ₩21,991 | ₩21,749 | ₩21,987 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩21,977 | ₩21,977 | ₩21,743 | ₩21,824 | -0.70% | 1.5만 |
|---|
| 2026.04.07 | ₩21,186 | ₩21,247 | ₩20,887 | ₩21,247 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩21,213 | ₩21,359 | ₩21,173 | ₩21,280 | +0.32% | 2.8만 |
|---|
| 2026.04.02 | ₩20,757 | ₩21,186 | ₩20,717 | ₩21,180 | +2.03% | 3.2만 |
|---|
| 2026.04.01 | ₩20,998 | ₩21,347 | ₩20,998 | ₩21,142 | +0.68% | 3.3만 |
|---|
| 2026.03.31 | ₩20,811 | ₩21,267 | ₩20,771 | ₩21,213 | +1.93% | 3.7만 |
|---|
| 2026.03.30 | ₩20,905 | ₩20,905 | ₩20,435 | ₩20,557 | -1.66% | 3.1만 |
|---|
| 2026.03.27 | ₩21,012 | ₩21,012 | ₩20,690 | ₩20,725 | -1.37% | 2.8만 |
|---|
| 2026.03.26 | ₩21,441 | ₩21,468 | ₩20,931 | ₩21,104 | -1.57% | 2.3만 |
|---|
| 2026.03.25 | ₩21,602 | ₩21,749 | ₩21,548 | ₩21,582 | -0.09% | 1.8만 |
|---|
| 2026.03.24 | ₩21,515 | ₩21,588 | ₩21,414 | ₩21,448 | -0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩21,736 | ₩21,897 | ₩21,562 | ₩21,627 | -0.50% | 2.8만 |
|---|
| 2026.03.20 | ₩21,629 | ₩21,629 | ₩21,280 | ₩21,347 | -1.30% | 1.5만 |
|---|
| 2026.03.19 | ₩21,642 | ₩21,790 | ₩21,554 | ₩21,756 | +0.53% | 2.5만 |
|---|
| 2026.03.18 | ₩22,085 | ₩22,085 | ₩21,803 | ₩21,812 | -1.23% | 6.8천 |
|---|
| 2026.03.17 | ₩22,044 | ₩22,219 | ₩22,031 | ₩22,098 | +0.24% | 1.1만 |
|---|
| 2026.03.16 | ₩22,004 | ₩22,319 | ₩22,004 | ₩22,030 | +0.12% | 1.1만 |
|---|
| 2026.03.13 | ₩21,991 | ₩21,991 | ₩21,723 | ₩21,768 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩22,125 | ₩22,125 | ₩21,883 | ₩21,910 | -0.97% | 1만 |
|---|
| 2026.03.11 | ₩22,138 | ₩22,393 | ₩22,138 | ₩22,272 | +0.61% | 2.2만 |
|---|
| 2026.03.10 | ₩22,219 | ₩22,447 | ₩22,219 | ₩22,252 | +0.15% | 2.1만 |
|---|
| 2026.03.09 | ₩21,749 | ₩22,299 | ₩21,709 | ₩22,264 | +2.37% | 3.2만 |
|---|
| 2026.03.06 | ₩22,058 | ₩22,192 | ₩21,951 | ₩21,975 | -0.38% | 5.3만 |
|---|
| 2026.03.05 | ₩22,326 | ₩22,420 | ₩22,058 | ₩22,279 | -0.21% | 1.7만 |
|---|
| 2026.03.04 | ₩22,071 | ₩22,440 | ₩22,071 | ₩22,339 | +1.22% | 2.1만 |
|---|
| 2026.03.03 | ₩21,870 | ₩22,098 | ₩21,696 | ₩22,036 | +0.76% | 5.8만 |
|---|
| 2026.03.02 | ₩21,977 | ₩22,339 | ₩21,937 | ₩22,256 | +1.27% | 2.8만 |
|---|
| 2026.02.27 | ₩22,487 | ₩22,695 | ₩22,460 | ₩22,612 | +0.55% | 2.8만 |
|---|
| 2026.02.26 | ₩22,916 | ₩22,916 | ₩22,494 | ₩22,679 | -1.04% | 1.7만 |
|---|
| 2026.02.25 | ₩22,661 | ₩22,920 | ₩22,661 | ₩22,920 | +1.14% | 2만 |
|---|
| 2026.02.24 | ₩22,586 | ₩22,648 | ₩22,460 | ₩22,601 | +0.07% | 1.1만 |
|---|
| 2026.02.23 | ₩22,527 | ₩22,557 | ₩22,286 | ₩22,433 | -0.42% | 1.5만 |
|---|
| 2026.02.20 | ₩22,366 | ₩22,728 | ₩22,366 | ₩22,628 | +1.17% | 1.9만 |
|---|
| 2026.02.19 | ₩22,473 | ₩22,554 | ₩22,386 | ₩22,487 | +0.06% | 1.4만 |
|---|
| 2026.02.18 | ₩22,393 | ₩22,688 | ₩22,393 | ₩22,543 | +0.67% | 8.2천 |
|---|
| 2026.02.17 | ₩22,313 | ₩22,433 | ₩22,071 | ₩22,393 | +0.36% | 3.4만 |
|---|
| 2026.02.13 | ₩22,353 | ₩22,520 | ₩22,212 | ₩22,376 | +0.10% | 3.6만 |
|---|
| 2026.02.12 | ₩22,742 | ₩22,809 | ₩22,313 | ₩22,355 | -1.70% | 3.2만 |
|---|
| 2026.02.11 | ₩22,956 | ₩22,956 | ₩22,634 | ₩22,829 | -0.55% | 2.5만 |
|---|
| 2026.02.10 | ₩22,862 | ₩22,935 | ₩22,767 | ₩22,767 | -0.42% | 1.9만 |
|---|
| 2026.02.09 | ₩22,715 | ₩22,943 | ₩22,648 | ₩22,850 | +0.60% | 4만 |
|---|
| 2026.02.06 | ₩22,393 | ₩22,746 | ₩22,360 | ₩22,738 | +1.54% | 4.2만 |
|---|
| 2026.02.05 | ₩22,366 | ₩22,527 | ₩22,138 | ₩22,266 | -0.45% | 4.2만 |
|---|
| 2026.02.04 | ₩22,903 | ₩22,903 | ₩22,366 | ₩22,575 | -1.43% | 5.6만 |
|---|
| 2026.02.03 | ₩23,332 | ₩23,332 | ₩22,768 | ₩22,915 | -1.79% | 6.7만 |
|---|
| 2026.02.02 | ₩23,090 | ₩23,372 | ₩23,090 | ₩23,325 | +1.02% | 2만 |
|---|
| 2026.01.30 | ₩23,747 | ₩23,761 | ₩23,506 | ₩23,586 | -0.68% | 4.4만 |
|---|
| 2026.01.29 | ₩23,948 | ₩23,948 | ₩23,426 | ₩23,828 | -0.50% | 3.2만 |
|---|
| 2026.01.28 | ₩24,042 | ₩24,042 | ₩23,908 | ₩23,928 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩23,761 | ₩23,922 | ₩23,741 | ₩23,828 | +0.28% | 3.7만 |
|---|
| 2026.01.26 | ₩23,640 | ₩23,774 | ₩23,640 | ₩23,707 | +0.28% | 2.4만 |
|---|
| 2026.01.23 | ₩23,479 | ₩23,711 | ₩23,479 | ₩23,627 | +0.63% | 2.1만 |
|---|
| 2026.01.22 | ₩23,586 | ₩23,600 | ₩23,452 | ₩23,513 | -0.31% | 1.4만 |
|---|
| 2026.01.21 | ₩23,144 | ₩23,519 | ₩23,131 | ₩23,385 | +1.04% | 5.4만 |
|---|
| 2026.01.20 | ₩23,265 | ₩23,399 | ₩23,198 | ₩23,198 | -0.29% | 5.2만 |
|---|
| 2026.01.16 | ₩23,694 | ₩23,729 | ₩23,539 | ₩23,586 | -0.45% | 2.8만 |
|---|
| 2026.01.15 | ₩23,801 | ₩23,801 | ₩23,600 | ₩23,613 | -0.79% | 1.5만 |
|---|
| 2026.01.14 | ₩23,721 | ₩23,721 | ₩23,358 | ₩23,573 | -0.62% | 4.7만 |
|---|
| 2026.01.13 | ₩23,828 | ₩23,855 | ₩23,707 | ₩23,788 | -0.17% | 2.6만 |
|---|
| 2026.01.12 | ₩23,653 | ₩23,814 | ₩23,586 | ₩23,814 | +0.68% | 4.4만 |
|---|
| 2026.01.09 | ₩23,694 | ₩23,841 | ₩23,560 | ₩23,801 | +0.45% | 5.1만 |
|---|
| 2026.01.08 | ₩23,761 | ₩23,761 | ₩23,493 | ₩23,573 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩23,653 | ₩23,801 | ₩23,627 | ₩23,680 | +0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩23,399 | ₩23,667 | ₩23,372 | ₩23,645 | +1.05% | 4.7만 |
|---|
| 2026.01.05 | ₩23,546 | ₩23,613 | ₩23,426 | ₩23,479 | -0.28% | 7.3만 |
|---|
| 2026.01.02 | ₩23,399 | ₩23,586 | ₩23,265 | ₩23,385 | -0.06% | 7.6만 |
|---|
| 2025.12.31 | ₩23,653 | ₩23,653 | ₩23,358 | ₩23,375 | -1.18% | 9.6만 |
|---|
| 2025.12.30 | ₩23,962 | ₩24,029 | ₩23,931 | ₩24,001 | +0.16% | 11.9만 |
|---|
| 2025.12.29 | ₩24,029 | ₩24,069 | ₩23,902 | ₩23,965 | -0.27% | 7.5만 |
|---|
| 2025.12.26 | ₩24,096 | ₩24,148 | ₩24,057 | ₩24,076 | -0.08% | 3.5만 |
|---|
| 2025.12.24 | ₩24,002 | ₩24,083 | ₩24,002 | ₩24,079 | +0.32% | 3만 |
|---|
| 2025.12.23 | ₩23,828 | ₩24,002 | ₩23,828 | ₩23,989 | +0.68% | 2.1만 |
|---|
| 2025.12.22 | ₩23,948 | ₩24,002 | ₩23,881 | ₩23,908 | -0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩23,600 | ₩23,881 | ₩23,600 | ₩23,855 | +1.08% | 9.9천 |
|---|
| 2025.12.18 | ₩23,600 | ₩23,694 | ₩23,479 | ₩23,584 | -0.07% | 2만 |
|---|
| 2025.12.17 | ₩23,707 | ₩23,868 | ₩23,211 | ₩23,250 | -1.93% | 3만 |
|---|
| 2025.12.16 | ₩23,680 | ₩23,774 | ₩23,586 | ₩23,700 | +0.08% | 7.1만 |
|---|
| 2025.12.15 | ₩24,042 | ₩24,042 | ₩23,667 | ₩23,721 | -1.34% | 2만 |
|---|
| 2025.12.12 | ₩24,083 | ₩24,123 | ₩23,627 | ₩23,816 | -1.11% | 2.7만 |
|---|
| 2025.12.11 | ₩24,230 | ₩24,230 | ₩23,948 | ₩24,197 | -0.14% | 2.7만 |
|---|
| 2025.12.10 | ₩24,150 | ₩24,297 | ₩24,083 | ₩24,250 | +0.42% | 3.1만 |
|---|
| 2025.12.09 | ₩24,257 | ₩24,270 | ₩24,069 | ₩24,230 | -0.11% | 2.3만 |
|---|
| 2025.12.08 | ₩24,311 | ₩24,311 | ₩24,069 | ₩24,183 | -0.52% | 2.4만 |
|---|
| 2025.12.05 | ₩24,297 | ₩24,297 | ₩24,136 | ₩24,270 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩24,163 | ₩24,217 | ₩24,076 | ₩24,163 | 0.00% | 7.2만 |
|---|
| 2025.12.03 | ₩24,029 | ₩24,243 | ₩23,989 | ₩24,151 | +0.51% | 2.1만 |
|---|
| 2025.12.02 | ₩24,277 | ₩24,351 | ₩23,948 | ₩24,138 | -0.57% | 4.5만 |
|---|
| 2025.12.01 | ₩24,311 | ₩24,311 | ₩23,843 | ₩24,243 | -0.28% | 1.8만 |
|---|
| 2025.11.28 | ₩24,699 | ₩24,699 | ₩24,284 | ₩24,501 | -0.80% | 3.7만 |
|---|
| 2025.11.26 | ₩24,324 | ₩24,418 | ₩24,197 | ₩24,317 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩23,868 | ₩24,217 | ₩23,759 | ₩24,203 | +1.40% | 5.6만 |
|---|
| 2025.11.24 | ₩23,519 | ₩24,029 | ₩23,519 | ₩23,955 | +1.85% | 6.2만 |
|---|
| 2025.11.21 | ₩23,224 | ₩23,667 | ₩23,131 | ₩23,310 | +0.37% | 2.3만 |
|---|
| 2025.11.20 | ₩24,351 | ₩24,351 | ₩23,144 | ₩23,204 | -4.71% | 6.7만 |
|---|
| 2025.11.19 | ₩23,627 | ₩23,994 | ₩23,627 | ₩23,841 | +0.91% | 1.9만 |
|---|
| 2025.11.18 | ₩23,747 | ₩23,881 | ₩23,466 | ₩23,761 | +0.06% | 3.1만 |
|---|
| 2025.11.17 | ₩24,324 | ₩24,324 | ₩23,801 | ₩23,927 | -1.63% | 3.1만 |
|---|
| 2025.11.14 | ₩23,881 | ₩24,356 | ₩23,613 | ₩24,069 | +0.79% | 3.6만 |
|---|
| 2025.11.13 | ₩24,498 | ₩24,498 | ₩24,083 | ₩24,203 | -1.20% | 2.7만 |
|---|
| 2025.11.12 | ₩24,726 | ₩24,793 | ₩24,458 | ₩24,585 | -0.57% | 3.8만 |
|---|
| 2025.11.11 | ₩24,418 | ₩24,632 | ₩24,418 | ₩24,596 | +0.73% | 1.8만 |
|---|
| 2025.11.10 | ₩24,351 | ₩24,699 | ₩24,351 | ₩24,592 | +0.99% | 5.1만 |
|---|
| 2025.11.07 | ₩24,136 | ₩24,150 | ₩23,694 | ₩24,136 | 0.00% | 5.7만 |
|---|
| 2025.11.06 | ₩24,659 | ₩24,659 | ₩24,171 | ₩24,257 | -1.63% | 3.3만 |
|---|
| 2025.11.05 | ₩24,364 | ₩24,793 | ₩24,337 | ₩24,632 | +1.10% | 4만 |
|---|
| 2025.11.04 | ₩24,807 | ₩24,860 | ₩24,404 | ₩24,492 | -1.27% | 5.4만 |
|---|
| 2025.11.03 | ₩25,008 | ₩25,142 | ₩24,833 | ₩25,008 | 0.00% | 7.7만 |
|---|
| 2025.10.31 | ₩25,638 | ₩25,638 | ₩25,236 | ₩25,405 | -0.91% | 5.2만 |
|---|
| 2025.10.30 | ₩25,625 | ₩25,665 | ₩25,303 | ₩25,330 | -1.15% | 5.7만 |
|---|
| 2025.10.29 | ₩25,678 | ₩25,732 | ₩25,477 | ₩25,678 | 0.00% | 3.3만 |
|---|
| 2025.10.28 | ₩25,343 | ₩25,678 | ₩25,343 | ₩25,555 | +0.84% | 4.9만 |
|---|
| 2025.10.27 | ₩25,222 | ₩25,450 | ₩25,222 | ₩25,417 | +0.77% | 5.3만 |
|---|
| 2025.10.24 | ₩24,807 | ₩25,061 | ₩24,780 | ₩24,992 | +0.75% | 5.4만 |
|---|
| 2025.10.23 | ₩24,659 | ₩24,740 | ₩24,579 | ₩24,740 | +0.33% | 2.7만 |
|---|
| 2025.10.22 | ₩24,793 | ₩24,793 | ₩24,378 | ₩24,589 | -0.82% | 2.4만 |
|---|
| 2025.10.21 | ₩24,646 | ₩24,793 | ₩24,606 | ₩24,726 | +0.33% | 1.6만 |
|---|
| 2025.10.20 | ₩24,592 | ₩24,807 | ₩24,555 | ₩24,753 | +0.65% | 3.4만 |
|---|
| 2025.10.17 | ₩24,163 | ₩24,552 | ₩24,163 | ₩24,445 | +1.17% | 1.6만 |
|---|
| 2025.10.16 | ₩24,579 | ₩24,807 | ₩24,136 | ₩24,297 | -1.15% | 1.5만 |
|---|
| 2025.10.15 | ₩24,364 | ₩24,592 | ₩24,270 | ₩24,372 | +0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩24,217 | ₩24,471 | ₩24,009 | ₩24,337 | +0.50% | 1.6만 |
|---|
| 2025.10.13 | ₩24,404 | ₩24,498 | ₩24,109 | ₩24,471 | +0.27% | 4.5만 |
|---|
| 2025.10.10 | ₩24,766 | ₩24,766 | ₩23,788 | ₩23,975 | -3.19% | 3.9만 |
|---|