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 | ₩24,182 | ₩24,262 | ₩24,168 | ₩24,251 | +0.29% | 1.6만 |
| 2026.10.08 | ₩24,328 | ₩24,422 | ₩24,035 | ₩24,168 | -0.66% | 4.7만 |
| 2026.10.07 | ₩24,382 | ₩24,462 | ₩24,288 | ₩24,462 | +0.33% | 1.2만 |
| 2026.10.06 | ₩24,542 | ₩24,555 | ₩24,475 | ₩24,502 | -0.16% | 6.1만 |
| 2026.10.05 | ₩24,275 | ₩24,489 | ₩24,248 | ₩24,421 | +0.60% | 5.4만 |
| 2026.10.02 | ₩24,275 | ₩24,355 | ₩24,222 | ₩24,282 | +0.03% | 4.2만 |
| 2026.10.01 | ₩24,128 | ₩24,128 | ₩23,875 | ₩24,032 | -0.40% | 3.6만 |
| 2026.09.30 | ₩24,422 | ₩24,555 | ₩24,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,422 |
| 0.00% |
| 5.6만 |
| 2026.09.29 | ₩24,662 | ₩24,675 | ₩24,288 | ₩24,462 | -0.81% | 2.4만 |
|---|
| 2026.09.28 | ₩24,449 | ₩24,449 | ₩24,168 | ₩24,287 | -0.66% | 3만 |
|---|
| 2026.09.25 | ₩24,542 | ₩24,555 | ₩24,422 | ₩24,555 | +0.05% | 2.4만 |
|---|
| 2026.09.24 | ₩24,302 | ₩24,494 | ₩24,275 | ₩24,470 | +0.69% | 4.5만 |
|---|
| 2026.09.23 | ₩24,569 | ₩24,569 | ₩24,355 | ₩24,435 | -0.54% | 1.5만 |
|---|
| 2026.09.22 | ₩24,502 | ₩24,622 | ₩24,502 | ₩24,622 | +0.49% | 4.2만 |
|---|
| 2026.09.21 | ₩24,008 | ₩24,473 | ₩23,995 | ₩24,467 | +1.91% | 2.9만 |
|---|
| 2026.09.18 | ₩23,741 | ₩23,788 | ₩23,613 | ₩23,788 | +0.20% | 1만 |
|---|
| 2026.09.17 | ₩23,594 | ₩23,701 | ₩23,588 | ₩23,693 | +0.42% | 2.7만 |
|---|
| 2026.09.16 | ₩23,381 | ₩23,488 | ₩23,194 | ₩23,282 | -0.42% | 1.5만 |
|---|
| 2026.09.15 | ₩23,368 | ₩23,394 | ₩23,234 | ₩23,262 | -0.45% | 1.3만 |
|---|
| 2026.09.14 | ₩23,221 | ₩23,541 | ₩23,221 | ₩23,421 | +0.86% | 1.5만 |
|---|
| 2026.09.11 | ₩23,581 | ₩23,655 | ₩23,568 | ₩23,568 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩23,421 | ₩23,529 | ₩23,381 | ₩23,421 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩23,661 | ₩23,688 | ₩23,592 | ₩23,635 | -0.11% | 1.7만 |
|---|
| 2026.09.08 | ₩23,728 | ₩23,755 | ₩23,581 | ₩23,643 | -0.36% | 4만 |
|---|
| 2026.09.04 | ₩23,688 | ₩23,808 | ₩23,648 | ₩23,701 | +0.06% | 2.7만 |
|---|
| 2026.09.03 | ₩23,548 | ₩23,721 | ₩23,496 | ₩23,684 | +0.58% | 1.8만 |
|---|
| 2026.09.02 | ₩23,434 | ₩23,501 | ₩23,354 | ₩23,488 | +0.23% | 4.9만 |
|---|
| 2026.09.01 | ₩23,541 | ₩23,581 | ₩23,354 | ₩23,394 | -0.62% | 5.5만 |
|---|
| 2026.08.31 | ₩24,022 | ₩24,128 | ₩24,008 | ₩24,120 | +0.41% | 4.7만 |
|---|
| 2026.08.28 | ₩24,195 | ₩24,275 | ₩24,075 | ₩24,115 | -0.33% | 3.2만 |
|---|
| 2026.08.27 | ₩24,102 | ₩24,195 | ₩24,022 | ₩24,195 | +0.39% | 4.2만 |
|---|
| 2026.08.26 | ₩23,861 | ₩24,102 | ₩23,841 | ₩23,928 | +0.28% | 5.3만 |
|---|
| 2026.08.25 | ₩23,928 | ₩23,955 | ₩23,795 | ₩23,888 | -0.17% | 1.5만 |
|---|
| 2026.08.24 | ₩23,781 | ₩23,835 | ₩23,648 | ₩23,729 | -0.22% | 2만 |
|---|
| 2026.08.21 | ₩23,982 | ₩24,008 | ₩23,861 | ₩23,976 | -0.02% | 3만 |
|---|
| 2026.08.20 | ₩24,048 | ₩24,048 | ₩23,781 | ₩23,877 | -0.71% | 5.1만 |
|---|
| 2026.08.19 | ₩23,955 | ₩24,128 | ₩23,955 | ₩24,062 | +0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩24,222 | ₩24,222 | ₩24,050 | ₩24,115 | -0.44% | 2.6만 |
|---|
| 2026.08.17 | ₩24,595 | ₩24,609 | ₩24,462 | ₩24,471 | -0.50% | 1.7만 |
|---|
| 2026.08.14 | ₩24,622 | ₩24,622 | ₩24,382 | ₩24,515 | -0.43% | 3.1만 |
|---|
| 2026.08.13 | ₩24,475 | ₩24,555 | ₩24,328 | ₩24,499 | +0.10% | 2.5만 |
|---|
| 2026.08.12 | ₩24,288 | ₩24,315 | ₩24,182 | ₩24,223 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩24,248 | ₩24,248 | ₩24,022 | ₩24,083 | -0.68% | 1.9만 |
|---|
| 2026.08.10 | ₩24,235 | ₩24,262 | ₩24,115 | ₩24,156 | -0.32% | 2.8만 |
|---|
| 2026.08.07 | ₩24,155 | ₩24,195 | ₩24,048 | ₩24,183 | +0.12% | 3만 |
|---|
| 2026.08.06 | ₩23,915 | ₩24,042 | ₩23,788 | ₩23,959 | +0.18% | 4.4만 |
|---|
| 2026.08.05 | ₩24,248 | ₩24,322 | ₩24,075 | ₩24,075 | -0.72% | 6.6만 |
|---|
| 2026.08.04 | ₩23,715 | ₩24,242 | ₩23,675 | ₩24,187 | +1.99% | 7.6만 |
|---|
| 2026.08.03 | ₩23,194 | ₩23,506 | ₩23,074 | ₩23,408 | +0.92% | 3.8만 |
|---|
| 2026.07.31 | ₩23,568 | ₩23,641 | ₩23,167 | ₩23,501 | -0.28% | 2.8만 |
|---|
| 2026.07.30 | ₩22,941 | ₩23,368 | ₩22,941 | ₩23,358 | +1.82% | 3.8만 |
|---|
| 2026.07.29 | ₩23,127 | ₩23,268 | ₩22,687 | ₩22,714 | -1.79% | 6만 |
|---|
| 2026.07.28 | ₩23,114 | ₩24,342 | ₩22,890 | ₩23,300 | +0.80% | 8.3만 |
|---|
| 2026.07.27 | ₩23,568 | ₩23,568 | ₩23,027 | ₩23,269 | -1.27% | 6.2만 |
|---|
| 2026.07.24 | ₩23,514 | ₩23,781 | ₩23,288 | ₩23,305 | -0.89% | 2만 |
|---|
| 2026.07.23 | ₩23,755 | ₩23,755 | ₩23,441 | ₩23,581 | -0.73% | 2.8만 |
|---|
| 2026.07.22 | ₩23,915 | ₩24,115 | ₩23,915 | ₩24,008 | +0.39% | 1.9만 |
|---|
| 2026.07.21 | ₩23,915 | ₩24,127 | ₩23,915 | ₩24,076 | +0.68% | 1.1만 |
|---|
| 2026.07.20 | ₩23,821 | ₩23,915 | ₩23,635 | ₩23,659 | -0.68% | 2.1만 |
|---|
| 2026.07.17 | ₩23,461 | ₩23,819 | ₩23,354 | ₩23,647 | +0.79% | 3.4만 |
|---|
| 2026.07.16 | ₩24,195 | ₩24,195 | ₩23,888 | ₩23,961 | -0.97% | 3.8만 |
|---|
| 2026.07.15 | ₩24,449 | ₩24,462 | ₩24,115 | ₩24,307 | -0.58% | 2.1만 |
|---|
| 2026.07.14 | ₩24,422 | ₩24,435 | ₩24,248 | ₩24,398 | -0.10% | 9.9천 |
|---|
| 2026.07.13 | ₩24,288 | ₩24,355 | ₩24,088 | ₩24,155 | -0.55% | 2.8만 |
|---|
| 2026.07.10 | ₩24,369 | ₩24,595 | ₩24,369 | ₩24,562 | +0.79% | 2만 |
|---|
| 2026.07.09 | ₩24,288 | ₩24,542 | ₩24,287 | ₩24,489 | +0.82% | 1.3만 |
|---|
| 2026.07.08 | ₩23,968 | ₩24,158 | ₩23,821 | ₩24,158 | +0.79% | 3만 |
|---|
| 2026.07.07 | ₩24,262 | ₩24,275 | ₩23,948 | ₩24,115 | -0.61% | 6.4만 |
|---|
| 2026.07.06 | ₩24,502 | ₩24,609 | ₩24,315 | ₩24,529 | +0.11% | 2.4만 |
|---|
| 2026.07.02 | ₩24,702 | ₩24,837 | ₩24,058 | ₩24,228 | -1.92% | 5.8만 |
|---|
| 2026.07.01 | ₩24,782 | ₩24,836 | ₩24,622 | ₩24,655 | -0.51% | 3만 |
|---|
| 2026.06.30 | ₩25,022 | ₩25,490 | ₩24,942 | ₩25,459 | +1.74% | 7.7만 |
|---|
| 2026.06.29 | ₩24,569 | ₩25,129 | ₩24,409 | ₩24,996 | +1.74% | 7.1만 |
|---|
| 2026.06.26 | ₩24,409 | ₩24,675 | ₩24,252 | ₩24,505 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩25,049 | ₩25,049 | ₩24,395 | ₩24,649 | -1.60% | 4.3만 |
|---|
| 2026.06.24 | ₩24,635 | ₩24,769 | ₩24,342 | ₩24,467 | -0.68% | 2.1만 |
|---|
| 2026.06.23 | ₩24,689 | ₩24,929 | ₩24,569 | ₩24,626 | -0.25% | 5.6만 |
|---|
| 2026.06.22 | ₩25,596 | ₩25,610 | ₩25,369 | ₩25,476 | -0.47% | 2.5만 |
|---|
| 2026.06.18 | ₩25,249 | ₩25,471 | ₩25,215 | ₩25,466 | +0.86% | 1.3만 |
|---|
| 2026.06.17 | ₩25,183 | ₩25,292 | ₩24,849 | ₩24,877 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩25,528 | ₩25,570 | ₩25,092 | ₩25,092 | -1.71% | 4.5만 |
|---|
| 2026.06.15 | ₩25,356 | ₩25,570 | ₩25,356 | ₩25,490 | +0.53% | 7.1만 |
|---|
| 2026.06.12 | ₩24,609 | ₩24,928 | ₩24,529 | ₩24,809 | +0.81% | 3.6만 |
|---|
| 2026.06.11 | ₩24,115 | ₩24,702 | ₩24,022 | ₩24,654 | +2.24% | 3.5만 |
|---|
| 2026.06.10 | ₩23,995 | ₩24,555 | ₩23,901 | ₩23,952 | -0.18% | 8.2만 |
|---|
| 2026.06.09 | ₩24,796 | ₩25,009 | ₩23,608 | ₩24,235 | -2.26% | 3.5만 |
|---|
| 2026.06.08 | ₩24,595 | ₩24,942 | ₩24,569 | ₩24,709 | +0.46% | 7.6만 |
|---|
| 2026.06.05 | ₩25,156 | ₩25,156 | ₩24,195 | ₩24,308 | -3.37% | 7.2만 |
|---|
| 2026.06.04 | ₩25,356 | ₩25,556 | ₩25,223 | ₩25,490 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩25,636 | ₩25,636 | ₩25,456 | ₩25,562 | -0.29% | 2.4만 |
|---|
| 2026.06.02 | ₩25,516 | ₩25,636 | ₩25,436 | ₩25,636 | +0.47% | 6.6만 |
|---|
| 2026.06.01 | ₩25,503 | ₩25,650 | ₩25,356 | ₩25,583 | +0.31% | 6.6만 |
|---|
| 2026.05.29 | ₩25,877 | ₩25,957 | ₩25,756 | ₩25,881 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩25,583 | ₩25,810 | ₩25,436 | ₩25,790 | +0.81% | 6.8만 |
|---|
| 2026.05.27 | ₩25,650 | ₩25,650 | ₩25,403 | ₩25,550 | -0.39% | 3.7만 |
|---|
| 2026.05.26 | ₩25,329 | ₩25,583 | ₩25,329 | ₩25,543 | +0.84% | 8.1만 |
|---|
| 2026.05.22 | ₩25,169 | ₩25,253 | ₩25,068 | ₩25,143 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩24,889 | ₩25,137 | ₩24,822 | ₩25,016 | +0.51% | 1.8만 |
|---|
| 2026.05.20 | ₩24,702 | ₩24,996 | ₩24,695 | ₩24,969 | +1.08% | 3만 |
|---|
| 2026.05.19 | ₩24,675 | ₩24,769 | ₩24,395 | ₩24,606 | -0.28% | 2.8만 |
|---|
| 2026.05.18 | ₩24,889 | ₩24,982 | ₩24,475 | ₩24,736 | -0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩24,929 | ₩24,996 | ₩24,746 | ₩24,842 | -0.35% | 2.3만 |
|---|
| 2026.05.14 | ₩25,076 | ₩25,276 | ₩25,069 | ₩25,199 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩24,836 | ₩25,089 | ₩24,796 | ₩25,029 | +0.78% | 2.6만 |
|---|
| 2026.05.12 | ₩24,836 | ₩24,902 | ₩24,455 | ₩24,822 | -0.05% | 5.5만 |
|---|
| 2026.05.11 | ₩24,822 | ₩25,022 | ₩24,796 | ₩24,922 | +0.40% | 3.3만 |
|---|
| 2026.05.08 | ₩24,569 | ₩24,942 | ₩24,569 | ₩24,925 | +1.45% | 5.2만 |
|---|
| 2026.05.07 | ₩24,409 | ₩24,515 | ₩24,290 | ₩24,355 | -0.22% | 1.9만 |
|---|
| 2026.05.06 | ₩24,088 | ₩24,395 | ₩24,088 | ₩24,332 | +1.01% | 14만 |
|---|
| 2026.05.05 | ₩23,728 | ₩23,975 | ₩23,728 | ₩23,901 | +0.73% | 4.9만 |
|---|
| 2026.05.04 | ₩23,621 | ₩23,728 | ₩23,574 | ₩23,651 | +0.12% | 6.6만 |
|---|
| 2026.05.01 | ₩23,541 | ₩23,768 | ₩23,513 | ₩23,677 | +0.58% | 3.4만 |
|---|
| 2026.04.30 | ₩23,635 | ₩23,901 | ₩23,621 | ₩23,861 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩23,635 | ₩23,688 | ₩23,501 | ₩23,637 | +0.01% | 1.7만 |
|---|
| 2026.04.28 | ₩23,581 | ₩23,608 | ₩23,421 | ₩23,574 | -0.03% | 3.7만 |
|---|
| 2026.04.27 | ₩23,741 | ₩23,741 | ₩23,661 | ₩23,728 | -0.06% | 10.5만 |
|---|
| 2026.04.24 | ₩23,594 | ₩23,741 | ₩23,498 | ₩23,725 | +0.55% | 3만 |
|---|
| 2026.04.23 | ₩23,408 | ₩23,474 | ₩23,134 | ₩23,296 | -0.48% | 1.4만 |
|---|
| 2026.04.22 | ₩23,261 | ₩23,408 | ₩23,155 | ₩23,408 | +0.63% | 1.4만 |
|---|
| 2026.04.21 | ₩23,114 | ₩23,187 | ₩23,007 | ₩23,015 | -0.43% | 1.7만 |
|---|
| 2026.04.20 | ₩23,181 | ₩23,181 | ₩22,954 | ₩23,141 | -0.17% | 3.3만 |
|---|
| 2026.04.17 | ₩23,021 | ₩23,221 | ₩23,021 | ₩23,167 | +0.64% | 5.8만 |
|---|
| 2026.04.16 | ₩22,794 | ₩22,981 | ₩22,740 | ₩22,922 | +0.56% | 10.8만 |
|---|
| 2026.04.15 | ₩22,514 | ₩22,820 | ₩22,514 | ₩22,800 | +1.27% | 2.4만 |
|---|
| 2026.04.14 | ₩22,180 | ₩22,500 | ₩22,180 | ₩22,460 | +1.26% | 1.6만 |
|---|
| 2026.04.13 | ₩21,806 | ₩22,066 | ₩21,806 | ₩22,066 | +1.19% | 8.1천 |
|---|
| 2026.04.10 | ₩21,926 | ₩21,993 | ₩21,860 | ₩21,886 | -0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩21,699 | ₩21,886 | ₩21,646 | ₩21,882 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩21,873 | ₩21,873 | ₩21,639 | ₩21,721 | -0.70% | 1.5만 |
|---|
| 2026.04.07 | ₩21,086 | ₩21,146 | ₩20,788 | ₩21,146 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩21,112 | ₩21,258 | ₩21,072 | ₩21,179 | +0.32% | 2.8만 |
|---|
| 2026.04.02 | ₩20,659 | ₩21,086 | ₩20,618 | ₩21,079 | +2.03% | 3.2만 |
|---|
| 2026.04.01 | ₩20,899 | ₩21,246 | ₩20,899 | ₩21,042 | +0.68% | 3.3만 |
|---|
| 2026.03.31 | ₩20,712 | ₩21,166 | ₩20,672 | ₩21,112 | +1.93% | 3.7만 |
|---|
| 2026.03.30 | ₩20,805 | ₩20,805 | ₩20,338 | ₩20,460 | -1.66% | 3.1만 |
|---|
| 2026.03.27 | ₩20,912 | ₩20,912 | ₩20,592 | ₩20,626 | -1.37% | 2.8만 |
|---|
| 2026.03.26 | ₩21,339 | ₩21,366 | ₩20,832 | ₩21,004 | -1.57% | 2.3만 |
|---|
| 2026.03.25 | ₩21,499 | ₩21,646 | ₩21,446 | ₩21,479 | -0.09% | 1.8만 |
|---|
| 2026.03.24 | ₩21,413 | ₩21,486 | ₩21,312 | ₩21,346 | -0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩21,633 | ₩21,793 | ₩21,459 | ₩21,525 | -0.50% | 2.8만 |
|---|
| 2026.03.20 | ₩21,526 | ₩21,526 | ₩21,179 | ₩21,246 | -1.30% | 1.5만 |
|---|
| 2026.03.19 | ₩21,539 | ₩21,686 | ₩21,451 | ₩21,653 | +0.53% | 2.5만 |
|---|
| 2026.03.18 | ₩21,980 | ₩21,980 | ₩21,699 | ₩21,709 | -1.23% | 6.8천 |
|---|
| 2026.03.17 | ₩21,940 | ₩22,113 | ₩21,926 | ₩21,993 | +0.24% | 1.1만 |
|---|
| 2026.03.16 | ₩21,900 | ₩22,213 | ₩21,900 | ₩21,925 | +0.12% | 1.1만 |
|---|
| 2026.03.13 | ₩21,886 | ₩21,886 | ₩21,619 | ₩21,665 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩22,020 | ₩22,020 | ₩21,780 | ₩21,806 | -0.97% | 1만 |
|---|
| 2026.03.11 | ₩22,033 | ₩22,287 | ₩22,033 | ₩22,167 | +0.61% | 2.2만 |
|---|
| 2026.03.10 | ₩22,113 | ₩22,340 | ₩22,113 | ₩22,147 | +0.15% | 2.1만 |
|---|
| 2026.03.09 | ₩21,646 | ₩22,193 | ₩21,606 | ₩22,159 | +2.37% | 3.2만 |
|---|
| 2026.03.06 | ₩21,953 | ₩22,086 | ₩21,846 | ₩21,870 | -0.38% | 5.3만 |
|---|
| 2026.03.05 | ₩22,220 | ₩22,313 | ₩21,953 | ₩22,173 | -0.21% | 1.7만 |
|---|
| 2026.03.04 | ₩21,966 | ₩22,333 | ₩21,966 | ₩22,233 | +1.22% | 2.1만 |
|---|
| 2026.03.03 | ₩21,766 | ₩21,993 | ₩21,593 | ₩21,932 | +0.76% | 5.8만 |
|---|
| 2026.03.02 | ₩21,873 | ₩22,233 | ₩21,833 | ₩22,151 | +1.27% | 2.8만 |
|---|
| 2026.02.27 | ₩22,380 | ₩22,587 | ₩22,353 | ₩22,504 | +0.55% | 2.8만 |
|---|
| 2026.02.26 | ₩22,807 | ₩22,807 | ₩22,387 | ₩22,571 | -1.04% | 1.7만 |
|---|
| 2026.02.25 | ₩22,554 | ₩22,811 | ₩22,554 | ₩22,811 | +1.14% | 2만 |
|---|
| 2026.02.24 | ₩22,479 | ₩22,540 | ₩22,353 | ₩22,494 | +0.07% | 1.1만 |
|---|
| 2026.02.23 | ₩22,420 | ₩22,449 | ₩22,180 | ₩22,327 | -0.42% | 1.5만 |
|---|
| 2026.02.20 | ₩22,260 | ₩22,620 | ₩22,260 | ₩22,520 | +1.17% | 1.9만 |
|---|
| 2026.02.19 | ₩22,367 | ₩22,447 | ₩22,280 | ₩22,380 | +0.06% | 1.4만 |
|---|
| 2026.02.18 | ₩22,287 | ₩22,580 | ₩22,287 | ₩22,436 | +0.67% | 8.2천 |
|---|
| 2026.02.17 | ₩22,207 | ₩22,327 | ₩21,966 | ₩22,287 | +0.36% | 3.4만 |
|---|
| 2026.02.13 | ₩22,247 | ₩22,413 | ₩22,106 | ₩22,269 | +0.10% | 3.6만 |
|---|
| 2026.02.12 | ₩22,634 | ₩22,700 | ₩22,207 | ₩22,249 | -1.70% | 3.2만 |
|---|
| 2026.02.11 | ₩22,847 | ₩22,847 | ₩22,527 | ₩22,720 | -0.55% | 2.5만 |
|---|
| 2026.02.10 | ₩22,754 | ₩22,826 | ₩22,659 | ₩22,659 | -0.42% | 1.9만 |
|---|
| 2026.02.09 | ₩22,607 | ₩22,834 | ₩22,540 | ₩22,742 | +0.60% | 4만 |
|---|
| 2026.02.06 | ₩22,287 | ₩22,638 | ₩22,253 | ₩22,630 | +1.54% | 4.2만 |
|---|
| 2026.02.05 | ₩22,260 | ₩22,420 | ₩22,033 | ₩22,160 | -0.45% | 4.2만 |
|---|
| 2026.02.04 | ₩22,794 | ₩22,794 | ₩22,260 | ₩22,468 | -1.43% | 5.6만 |
|---|
| 2026.02.03 | ₩23,221 | ₩23,221 | ₩22,660 | ₩22,806 | -1.79% | 6.7만 |
|---|
| 2026.02.02 | ₩22,981 | ₩23,261 | ₩22,981 | ₩23,214 | +1.02% | 2만 |
|---|
| 2026.01.30 | ₩23,635 | ₩23,648 | ₩23,394 | ₩23,474 | -0.68% | 4.4만 |
|---|
| 2026.01.29 | ₩23,835 | ₩23,835 | ₩23,314 | ₩23,715 | -0.50% | 3.2만 |
|---|
| 2026.01.28 | ₩23,928 | ₩23,928 | ₩23,795 | ₩23,815 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩23,648 | ₩23,808 | ₩23,628 | ₩23,715 | +0.28% | 3.7만 |
|---|
| 2026.01.26 | ₩23,528 | ₩23,661 | ₩23,528 | ₩23,594 | +0.28% | 2.4만 |
|---|
| 2026.01.23 | ₩23,368 | ₩23,598 | ₩23,368 | ₩23,514 | +0.63% | 2.1만 |
|---|
| 2026.01.22 | ₩23,474 | ₩23,488 | ₩23,341 | ₩23,401 | -0.31% | 1.4만 |
|---|
| 2026.01.21 | ₩23,034 | ₩23,408 | ₩23,021 | ₩23,274 | +1.04% | 5.4만 |
|---|
| 2026.01.20 | ₩23,154 | ₩23,288 | ₩23,087 | ₩23,087 | -0.29% | 5.2만 |
|---|
| 2026.01.16 | ₩23,581 | ₩23,616 | ₩23,428 | ₩23,474 | -0.45% | 2.8만 |
|---|
| 2026.01.15 | ₩23,688 | ₩23,688 | ₩23,488 | ₩23,501 | -0.79% | 1.5만 |
|---|
| 2026.01.14 | ₩23,608 | ₩23,608 | ₩23,248 | ₩23,461 | -0.62% | 4.7만 |
|---|
| 2026.01.13 | ₩23,715 | ₩23,741 | ₩23,594 | ₩23,675 | -0.17% | 2.6만 |
|---|
| 2026.01.12 | ₩23,541 | ₩23,701 | ₩23,474 | ₩23,701 | +0.68% | 4.4만 |
|---|
| 2026.01.09 | ₩23,581 | ₩23,728 | ₩23,448 | ₩23,688 | +0.45% | 5.1만 |
|---|
| 2026.01.08 | ₩23,648 | ₩23,648 | ₩23,381 | ₩23,461 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩23,541 | ₩23,688 | ₩23,514 | ₩23,568 | +0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩23,288 | ₩23,554 | ₩23,261 | ₩23,533 | +1.05% | 4.7만 |
|---|
| 2026.01.05 | ₩23,434 | ₩23,501 | ₩23,314 | ₩23,368 | -0.28% | 7.3만 |
|---|
| 2026.01.02 | ₩23,288 | ₩23,474 | ₩23,154 | ₩23,274 | -0.06% | 7.6만 |
|---|
| 2025.12.31 | ₩23,541 | ₩23,541 | ₩23,248 | ₩23,264 | -1.18% | 9.6만 |
|---|
| 2025.12.30 | ₩23,848 | ₩23,915 | ₩23,817 | ₩23,887 | +0.16% | 11.9만 |
|---|
| 2025.12.29 | ₩23,915 | ₩23,955 | ₩23,788 | ₩23,851 | -0.27% | 7.5만 |
|---|
| 2025.12.26 | ₩23,982 | ₩24,034 | ₩23,943 | ₩23,961 | -0.08% | 3.5만 |
|---|
| 2025.12.24 | ₩23,888 | ₩23,968 | ₩23,888 | ₩23,964 | +0.32% | 3만 |
|---|
| 2025.12.23 | ₩23,715 | ₩23,888 | ₩23,715 | ₩23,875 | +0.68% | 2.1만 |
|---|
| 2025.12.22 | ₩23,835 | ₩23,888 | ₩23,768 | ₩23,795 | -0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩23,488 | ₩23,768 | ₩23,488 | ₩23,741 | +1.08% | 9.9천 |
|---|
| 2025.12.18 | ₩23,488 | ₩23,581 | ₩23,368 | ₩23,472 | -0.07% | 2만 |
|---|
| 2025.12.17 | ₩23,594 | ₩23,755 | ₩23,101 | ₩23,139 | -1.93% | 3만 |
|---|
| 2025.12.16 | ₩23,568 | ₩23,661 | ₩23,474 | ₩23,588 | +0.08% | 7.1만 |
|---|
| 2025.12.15 | ₩23,928 | ₩23,928 | ₩23,554 | ₩23,608 | -1.34% | 2만 |
|---|
| 2025.12.12 | ₩23,968 | ₩24,008 | ₩23,514 | ₩23,703 | -1.11% | 2.7만 |
|---|
| 2025.12.11 | ₩24,115 | ₩24,115 | ₩23,835 | ₩24,082 | -0.14% | 2.7만 |
|---|
| 2025.12.10 | ₩24,035 | ₩24,182 | ₩23,968 | ₩24,135 | +0.42% | 3.1만 |
|---|
| 2025.12.09 | ₩24,142 | ₩24,155 | ₩23,955 | ₩24,115 | -0.11% | 2.3만 |
|---|
| 2025.12.08 | ₩24,195 | ₩24,195 | ₩23,955 | ₩24,068 | -0.52% | 2.4만 |
|---|
| 2025.12.05 | ₩24,182 | ₩24,182 | ₩24,022 | ₩24,155 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩24,048 | ₩24,102 | ₩23,961 | ₩24,048 | 0.00% | 7.2만 |
|---|
| 2025.12.03 | ₩23,915 | ₩24,128 | ₩23,875 | ₩24,036 | +0.51% | 2.1만 |
|---|
| 2025.12.02 | ₩24,162 | ₩24,235 | ₩23,835 | ₩24,023 | -0.57% | 4.5만 |
|---|
| 2025.12.01 | ₩24,195 | ₩24,195 | ₩23,729 | ₩24,128 | -0.28% | 1.8만 |
|---|
| 2025.11.28 | ₩24,582 | ₩24,582 | ₩24,168 | ₩24,385 | -0.80% | 3.7만 |
|---|
| 2025.11.26 | ₩24,208 | ₩24,302 | ₩24,082 | ₩24,202 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩23,755 | ₩24,102 | ₩23,647 | ₩24,088 | +1.40% | 5.6만 |
|---|
| 2025.11.24 | ₩23,408 | ₩23,915 | ₩23,408 | ₩23,841 | +1.85% | 6.2만 |
|---|
| 2025.11.21 | ₩23,114 | ₩23,554 | ₩23,021 | ₩23,199 | +0.37% | 2.3만 |
|---|
| 2025.11.20 | ₩24,235 | ₩24,235 | ₩23,034 | ₩23,094 | -4.71% | 6.7만 |
|---|
| 2025.11.19 | ₩23,514 | ₩23,880 | ₩23,514 | ₩23,728 | +0.91% | 1.9만 |
|---|
| 2025.11.18 | ₩23,635 | ₩23,768 | ₩23,354 | ₩23,648 | +0.06% | 3.1만 |
|---|
| 2025.11.17 | ₩24,208 | ₩24,208 | ₩23,688 | ₩23,813 | -1.63% | 3.1만 |
|---|
| 2025.11.14 | ₩23,768 | ₩24,240 | ₩23,501 | ₩23,955 | +0.79% | 3.6만 |
|---|
| 2025.11.13 | ₩24,382 | ₩24,382 | ₩23,968 | ₩24,088 | -1.20% | 2.7만 |
|---|
| 2025.11.12 | ₩24,609 | ₩24,675 | ₩24,342 | ₩24,469 | -0.57% | 3.8만 |
|---|
| 2025.11.11 | ₩24,302 | ₩24,515 | ₩24,302 | ₩24,479 | +0.73% | 1.8만 |
|---|
| 2025.11.10 | ₩24,235 | ₩24,582 | ₩24,235 | ₩24,475 | +0.99% | 5.1만 |
|---|
| 2025.11.07 | ₩24,022 | ₩24,035 | ₩23,581 | ₩24,022 | 0.00% | 5.7만 |
|---|
| 2025.11.06 | ₩24,542 | ₩24,542 | ₩24,056 | ₩24,142 | -1.63% | 3.3만 |
|---|
| 2025.11.05 | ₩24,248 | ₩24,675 | ₩24,222 | ₩24,515 | +1.10% | 4만 |
|---|
| 2025.11.04 | ₩24,689 | ₩24,742 | ₩24,288 | ₩24,375 | -1.27% | 5.4만 |
|---|
| 2025.11.03 | ₩24,889 | ₩25,022 | ₩24,715 | ₩24,889 | 0.00% | 7.7만 |
|---|
| 2025.10.31 | ₩25,516 | ₩25,516 | ₩25,116 | ₩25,284 | -0.91% | 5.2만 |
|---|
| 2025.10.30 | ₩25,503 | ₩25,543 | ₩25,183 | ₩25,209 | -1.15% | 5.7만 |
|---|
| 2025.10.29 | ₩25,556 | ₩25,610 | ₩25,356 | ₩25,556 | 0.00% | 3.3만 |
|---|
| 2025.10.28 | ₩25,223 | ₩25,556 | ₩25,223 | ₩25,433 | +0.84% | 4.9만 |
|---|
| 2025.10.27 | ₩25,103 | ₩25,329 | ₩25,103 | ₩25,296 | +0.77% | 5.3만 |
|---|
| 2025.10.24 | ₩24,689 | ₩24,942 | ₩24,662 | ₩24,873 | +0.75% | 5.4만 |
|---|
| 2025.10.23 | ₩24,542 | ₩24,622 | ₩24,462 | ₩24,622 | +0.33% | 2.7만 |
|---|
| 2025.10.22 | ₩24,675 | ₩24,675 | ₩24,262 | ₩24,473 | -0.82% | 2.4만 |
|---|
| 2025.10.21 | ₩24,529 | ₩24,675 | ₩24,489 | ₩24,609 | +0.33% | 1.6만 |
|---|
| 2025.10.20 | ₩24,475 | ₩24,689 | ₩24,438 | ₩24,635 | +0.65% | 3.4만 |
|---|
| 2025.10.17 | ₩24,048 | ₩24,435 | ₩24,048 | ₩24,328 | +1.17% | 1.6만 |
|---|
| 2025.10.16 | ₩24,462 | ₩24,689 | ₩24,022 | ₩24,182 | -1.15% | 1.5만 |
|---|
| 2025.10.15 | ₩24,248 | ₩24,475 | ₩24,155 | ₩24,256 | +0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩24,102 | ₩24,355 | ₩23,895 | ₩24,222 | +0.50% | 1.6만 |
|---|
| 2025.10.13 | ₩24,288 | ₩24,382 | ₩23,995 | ₩24,355 | +0.27% | 4.5만 |
|---|
| 2025.10.10 | ₩24,649 | ₩24,649 | ₩23,675 | ₩23,861 | -3.19% | 3.9만 |
|---|