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 | ₩24,183 | ₩24,263 | ₩24,169 | ₩24,252 | +0.29% | 1.6만 |
| 2026.10.08 | ₩24,329 | ₩24,423 | ₩24,036 | ₩24,169 | -0.66% | 4.7만 |
| 2026.10.07 | ₩24,383 | ₩24,463 | ₩24,289 | ₩24,463 | +0.33% | 1.2만 |
| 2026.10.06 | ₩24,543 | ₩24,556 | ₩24,476 | ₩24,503 | -0.16% | 6.1만 |
| 2026.10.05 | ₩24,276 | ₩24,490 | ₩24,249 | ₩24,421 | +0.60% | 5.4만 |
| 2026.10.02 | ₩24,276 | ₩24,356 | ₩24,223 | ₩24,283 | +0.03% | 4.2만 |
| 2026.10.01 | ₩24,129 | ₩24,129 | ₩23,876 | ₩24,033 | -0.40% | 3.6만 |
| 2026.09.30 | ₩24,423 | ₩24,556 | ₩24,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,423 |
| 0.00% |
| 5.6만 |
| 2026.09.29 | ₩24,663 | ₩24,676 | ₩24,289 | ₩24,463 | -0.81% | 2.4만 |
|---|
| 2026.09.28 | ₩24,450 | ₩24,450 | ₩24,169 | ₩24,288 | -0.66% | 3만 |
|---|
| 2026.09.25 | ₩24,543 | ₩24,556 | ₩24,423 | ₩24,556 | +0.05% | 2.4만 |
|---|
| 2026.09.24 | ₩24,303 | ₩24,495 | ₩24,276 | ₩24,471 | +0.69% | 4.5만 |
|---|
| 2026.09.23 | ₩24,570 | ₩24,570 | ₩24,356 | ₩24,436 | -0.54% | 1.5만 |
|---|
| 2026.09.22 | ₩24,503 | ₩24,623 | ₩24,503 | ₩24,623 | +0.49% | 4.2만 |
|---|
| 2026.09.21 | ₩24,009 | ₩24,474 | ₩23,996 | ₩24,468 | +1.91% | 2.9만 |
|---|
| 2026.09.18 | ₩23,742 | ₩23,789 | ₩23,614 | ₩23,789 | +0.20% | 1만 |
|---|
| 2026.09.17 | ₩23,595 | ₩23,702 | ₩23,589 | ₩23,694 | +0.42% | 2.7만 |
|---|
| 2026.09.16 | ₩23,382 | ₩23,489 | ₩23,195 | ₩23,283 | -0.42% | 1.5만 |
|---|
| 2026.09.15 | ₩23,368 | ₩23,395 | ₩23,235 | ₩23,263 | -0.45% | 1.3만 |
|---|
| 2026.09.14 | ₩23,222 | ₩23,542 | ₩23,222 | ₩23,422 | +0.86% | 1.5만 |
|---|
| 2026.09.11 | ₩23,582 | ₩23,655 | ₩23,569 | ₩23,569 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩23,422 | ₩23,530 | ₩23,382 | ₩23,422 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩23,662 | ₩23,689 | ₩23,593 | ₩23,635 | -0.11% | 1.7만 |
|---|
| 2026.09.08 | ₩23,729 | ₩23,756 | ₩23,582 | ₩23,643 | -0.36% | 4만 |
|---|
| 2026.09.04 | ₩23,689 | ₩23,809 | ₩23,649 | ₩23,702 | +0.06% | 2.7만 |
|---|
| 2026.09.03 | ₩23,549 | ₩23,722 | ₩23,497 | ₩23,685 | +0.58% | 1.8만 |
|---|
| 2026.09.02 | ₩23,435 | ₩23,502 | ₩23,355 | ₩23,489 | +0.23% | 4.9만 |
|---|
| 2026.09.01 | ₩23,542 | ₩23,582 | ₩23,355 | ₩23,395 | -0.62% | 5.5만 |
|---|
| 2026.08.31 | ₩24,022 | ₩24,129 | ₩24,009 | ₩24,121 | +0.41% | 4.7만 |
|---|
| 2026.08.28 | ₩24,196 | ₩24,276 | ₩24,076 | ₩24,116 | -0.33% | 3.2만 |
|---|
| 2026.08.27 | ₩24,103 | ₩24,196 | ₩24,022 | ₩24,196 | +0.39% | 4.2만 |
|---|
| 2026.08.26 | ₩23,862 | ₩24,103 | ₩23,842 | ₩23,929 | +0.28% | 5.3만 |
|---|
| 2026.08.25 | ₩23,929 | ₩23,956 | ₩23,796 | ₩23,889 | -0.17% | 1.5만 |
|---|
| 2026.08.24 | ₩23,782 | ₩23,836 | ₩23,649 | ₩23,730 | -0.22% | 2만 |
|---|
| 2026.08.21 | ₩23,982 | ₩24,009 | ₩23,862 | ₩23,977 | -0.02% | 3만 |
|---|
| 2026.08.20 | ₩24,049 | ₩24,049 | ₩23,782 | ₩23,878 | -0.71% | 5.1만 |
|---|
| 2026.08.19 | ₩23,956 | ₩24,129 | ₩23,956 | ₩24,062 | +0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩24,223 | ₩24,223 | ₩24,050 | ₩24,116 | -0.44% | 2.6만 |
|---|
| 2026.08.17 | ₩24,596 | ₩24,610 | ₩24,463 | ₩24,472 | -0.50% | 1.7만 |
|---|
| 2026.08.14 | ₩24,623 | ₩24,623 | ₩24,383 | ₩24,516 | -0.43% | 3.1만 |
|---|
| 2026.08.13 | ₩24,476 | ₩24,556 | ₩24,329 | ₩24,500 | +0.10% | 2.5만 |
|---|
| 2026.08.12 | ₩24,289 | ₩24,316 | ₩24,183 | ₩24,224 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩24,249 | ₩24,249 | ₩24,022 | ₩24,084 | -0.68% | 1.9만 |
|---|
| 2026.08.10 | ₩24,236 | ₩24,263 | ₩24,116 | ₩24,157 | -0.32% | 2.8만 |
|---|
| 2026.08.07 | ₩24,156 | ₩24,196 | ₩24,049 | ₩24,184 | +0.12% | 3만 |
|---|
| 2026.08.06 | ₩23,916 | ₩24,042 | ₩23,789 | ₩23,960 | +0.18% | 4.4만 |
|---|
| 2026.08.05 | ₩24,249 | ₩24,323 | ₩24,076 | ₩24,076 | -0.72% | 6.6만 |
|---|
| 2026.08.04 | ₩23,715 | ₩24,243 | ₩23,675 | ₩24,188 | +1.99% | 7.6만 |
|---|
| 2026.08.03 | ₩23,195 | ₩23,507 | ₩23,075 | ₩23,409 | +0.92% | 3.8만 |
|---|
| 2026.07.31 | ₩23,569 | ₩23,642 | ₩23,168 | ₩23,502 | -0.28% | 2.8만 |
|---|
| 2026.07.30 | ₩22,941 | ₩23,368 | ₩22,941 | ₩23,359 | +1.82% | 3.8만 |
|---|
| 2026.07.29 | ₩23,128 | ₩23,268 | ₩22,688 | ₩22,715 | -1.79% | 6만 |
|---|
| 2026.07.28 | ₩23,115 | ₩24,343 | ₩22,891 | ₩23,300 | +0.80% | 8.3만 |
|---|
| 2026.07.27 | ₩23,569 | ₩23,569 | ₩23,028 | ₩23,270 | -1.27% | 6.2만 |
|---|
| 2026.07.24 | ₩23,515 | ₩23,782 | ₩23,288 | ₩23,306 | -0.89% | 2만 |
|---|
| 2026.07.23 | ₩23,756 | ₩23,756 | ₩23,442 | ₩23,582 | -0.73% | 2.8만 |
|---|
| 2026.07.22 | ₩23,916 | ₩24,116 | ₩23,916 | ₩24,009 | +0.39% | 1.9만 |
|---|
| 2026.07.21 | ₩23,916 | ₩24,128 | ₩23,916 | ₩24,077 | +0.68% | 1.1만 |
|---|
| 2026.07.20 | ₩23,822 | ₩23,916 | ₩23,635 | ₩23,659 | -0.68% | 2.1만 |
|---|
| 2026.07.17 | ₩23,462 | ₩23,820 | ₩23,355 | ₩23,647 | +0.79% | 3.4만 |
|---|
| 2026.07.16 | ₩24,196 | ₩24,196 | ₩23,889 | ₩23,962 | -0.97% | 3.8만 |
|---|
| 2026.07.15 | ₩24,450 | ₩24,463 | ₩24,116 | ₩24,308 | -0.58% | 2.1만 |
|---|
| 2026.07.14 | ₩24,423 | ₩24,436 | ₩24,249 | ₩24,399 | -0.10% | 9.9천 |
|---|
| 2026.07.13 | ₩24,289 | ₩24,356 | ₩24,089 | ₩24,156 | -0.55% | 2.8만 |
|---|
| 2026.07.10 | ₩24,369 | ₩24,596 | ₩24,369 | ₩24,563 | +0.79% | 2만 |
|---|
| 2026.07.09 | ₩24,289 | ₩24,543 | ₩24,288 | ₩24,490 | +0.82% | 1.3만 |
|---|
| 2026.07.08 | ₩23,969 | ₩24,159 | ₩23,822 | ₩24,159 | +0.79% | 3만 |
|---|
| 2026.07.07 | ₩24,263 | ₩24,276 | ₩23,949 | ₩24,116 | -0.61% | 6.4만 |
|---|
| 2026.07.06 | ₩24,503 | ₩24,610 | ₩24,316 | ₩24,530 | +0.11% | 2.4만 |
|---|
| 2026.07.02 | ₩24,703 | ₩24,838 | ₩24,058 | ₩24,229 | -1.92% | 5.8만 |
|---|
| 2026.07.01 | ₩24,783 | ₩24,837 | ₩24,623 | ₩24,656 | -0.51% | 3만 |
|---|
| 2026.06.30 | ₩25,023 | ₩25,490 | ₩24,943 | ₩25,460 | +1.74% | 7.7만 |
|---|
| 2026.06.29 | ₩24,570 | ₩25,130 | ₩24,409 | ₩24,997 | +1.74% | 7.1만 |
|---|
| 2026.06.26 | ₩24,409 | ₩24,676 | ₩24,253 | ₩24,506 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩25,050 | ₩25,050 | ₩24,396 | ₩24,650 | -1.60% | 4.3만 |
|---|
| 2026.06.24 | ₩24,636 | ₩24,770 | ₩24,343 | ₩24,468 | -0.68% | 2.1만 |
|---|
| 2026.06.23 | ₩24,690 | ₩24,930 | ₩24,570 | ₩24,627 | -0.25% | 5.6만 |
|---|
| 2026.06.22 | ₩25,597 | ₩25,611 | ₩25,370 | ₩25,477 | -0.47% | 2.5만 |
|---|
| 2026.06.18 | ₩25,250 | ₩25,472 | ₩25,216 | ₩25,466 | +0.86% | 1.3만 |
|---|
| 2026.06.17 | ₩25,184 | ₩25,293 | ₩24,850 | ₩24,878 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩25,529 | ₩25,571 | ₩25,093 | ₩25,093 | -1.71% | 4.5만 |
|---|
| 2026.06.15 | ₩25,357 | ₩25,571 | ₩25,357 | ₩25,490 | +0.53% | 7.1만 |
|---|
| 2026.06.12 | ₩24,610 | ₩24,929 | ₩24,530 | ₩24,810 | +0.81% | 3.6만 |
|---|
| 2026.06.11 | ₩24,116 | ₩24,703 | ₩24,022 | ₩24,655 | +2.24% | 3.5만 |
|---|
| 2026.06.10 | ₩23,996 | ₩24,556 | ₩23,902 | ₩23,953 | -0.18% | 8.2만 |
|---|
| 2026.06.09 | ₩24,796 | ₩25,010 | ₩23,609 | ₩24,236 | -2.26% | 3.5만 |
|---|
| 2026.06.08 | ₩24,596 | ₩24,943 | ₩24,570 | ₩24,710 | +0.46% | 7.6만 |
|---|
| 2026.06.05 | ₩25,157 | ₩25,157 | ₩24,196 | ₩24,309 | -3.37% | 7.2만 |
|---|
| 2026.06.04 | ₩25,357 | ₩25,557 | ₩25,224 | ₩25,490 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩25,637 | ₩25,637 | ₩25,457 | ₩25,563 | -0.29% | 2.4만 |
|---|
| 2026.06.02 | ₩25,517 | ₩25,637 | ₩25,437 | ₩25,637 | +0.47% | 6.6만 |
|---|
| 2026.06.01 | ₩25,504 | ₩25,651 | ₩25,357 | ₩25,584 | +0.31% | 6.6만 |
|---|
| 2026.05.29 | ₩25,878 | ₩25,958 | ₩25,757 | ₩25,882 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩25,584 | ₩25,811 | ₩25,437 | ₩25,791 | +0.81% | 6.8만 |
|---|
| 2026.05.27 | ₩25,651 | ₩25,651 | ₩25,404 | ₩25,551 | -0.39% | 3.7만 |
|---|
| 2026.05.26 | ₩25,330 | ₩25,584 | ₩25,330 | ₩25,544 | +0.84% | 8.1만 |
|---|
| 2026.05.22 | ₩25,170 | ₩25,254 | ₩25,069 | ₩25,143 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩24,890 | ₩25,138 | ₩24,823 | ₩25,017 | +0.51% | 1.8만 |
|---|
| 2026.05.20 | ₩24,703 | ₩24,997 | ₩24,696 | ₩24,970 | +1.08% | 3만 |
|---|
| 2026.05.19 | ₩24,676 | ₩24,770 | ₩24,396 | ₩24,607 | -0.28% | 2.8만 |
|---|
| 2026.05.18 | ₩24,890 | ₩24,983 | ₩24,476 | ₩24,736 | -0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩24,930 | ₩24,997 | ₩24,747 | ₩24,843 | -0.35% | 2.3만 |
|---|
| 2026.05.14 | ₩25,077 | ₩25,277 | ₩25,070 | ₩25,200 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩24,837 | ₩25,090 | ₩24,796 | ₩25,030 | +0.78% | 2.6만 |
|---|
| 2026.05.12 | ₩24,837 | ₩24,903 | ₩24,456 | ₩24,823 | -0.05% | 5.5만 |
|---|
| 2026.05.11 | ₩24,823 | ₩25,023 | ₩24,796 | ₩24,923 | +0.40% | 3.3만 |
|---|
| 2026.05.08 | ₩24,570 | ₩24,943 | ₩24,570 | ₩24,926 | +1.45% | 5.2만 |
|---|
| 2026.05.07 | ₩24,409 | ₩24,516 | ₩24,291 | ₩24,356 | -0.22% | 1.9만 |
|---|
| 2026.05.06 | ₩24,089 | ₩24,396 | ₩24,089 | ₩24,333 | +1.01% | 14만 |
|---|
| 2026.05.05 | ₩23,729 | ₩23,976 | ₩23,729 | ₩23,902 | +0.73% | 4.9만 |
|---|
| 2026.05.04 | ₩23,622 | ₩23,729 | ₩23,575 | ₩23,651 | +0.12% | 6.6만 |
|---|
| 2026.05.01 | ₩23,542 | ₩23,769 | ₩23,514 | ₩23,678 | +0.58% | 3.4만 |
|---|
| 2026.04.30 | ₩23,635 | ₩23,902 | ₩23,622 | ₩23,862 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩23,635 | ₩23,689 | ₩23,502 | ₩23,638 | +0.01% | 1.7만 |
|---|
| 2026.04.28 | ₩23,582 | ₩23,609 | ₩23,422 | ₩23,575 | -0.03% | 3.7만 |
|---|
| 2026.04.27 | ₩23,742 | ₩23,742 | ₩23,662 | ₩23,729 | -0.06% | 10.5만 |
|---|
| 2026.04.24 | ₩23,595 | ₩23,742 | ₩23,499 | ₩23,726 | +0.55% | 3만 |
|---|
| 2026.04.23 | ₩23,409 | ₩23,475 | ₩23,135 | ₩23,296 | -0.48% | 1.4만 |
|---|
| 2026.04.22 | ₩23,262 | ₩23,409 | ₩23,156 | ₩23,409 | +0.63% | 1.4만 |
|---|
| 2026.04.21 | ₩23,115 | ₩23,188 | ₩23,008 | ₩23,016 | -0.43% | 1.7만 |
|---|
| 2026.04.20 | ₩23,182 | ₩23,182 | ₩22,955 | ₩23,142 | -0.17% | 3.3만 |
|---|
| 2026.04.17 | ₩23,022 | ₩23,222 | ₩23,022 | ₩23,168 | +0.64% | 5.8만 |
|---|
| 2026.04.16 | ₩22,795 | ₩22,981 | ₩22,741 | ₩22,923 | +0.56% | 10.8만 |
|---|
| 2026.04.15 | ₩22,514 | ₩22,821 | ₩22,514 | ₩22,801 | +1.27% | 2.4만 |
|---|
| 2026.04.14 | ₩22,181 | ₩22,501 | ₩22,181 | ₩22,461 | +1.26% | 1.6만 |
|---|
| 2026.04.13 | ₩21,807 | ₩22,067 | ₩21,807 | ₩22,067 | +1.19% | 8.1천 |
|---|
| 2026.04.10 | ₩21,927 | ₩21,994 | ₩21,860 | ₩21,887 | -0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩21,700 | ₩21,887 | ₩21,647 | ₩21,883 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩21,874 | ₩21,874 | ₩21,640 | ₩21,722 | -0.70% | 1.5만 |
|---|
| 2026.04.07 | ₩21,086 | ₩21,146 | ₩20,789 | ₩21,146 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩21,113 | ₩21,259 | ₩21,073 | ₩21,180 | +0.32% | 2.8만 |
|---|
| 2026.04.02 | ₩20,659 | ₩21,086 | ₩20,619 | ₩21,080 | +2.03% | 3.2만 |
|---|
| 2026.04.01 | ₩20,900 | ₩21,247 | ₩20,900 | ₩21,042 | +0.68% | 3.3만 |
|---|
| 2026.03.31 | ₩20,713 | ₩21,166 | ₩20,673 | ₩21,113 | +1.93% | 3.7만 |
|---|
| 2026.03.30 | ₩20,806 | ₩20,806 | ₩20,339 | ₩20,460 | -1.66% | 3.1만 |
|---|
| 2026.03.27 | ₩20,913 | ₩20,913 | ₩20,593 | ₩20,627 | -1.37% | 2.8만 |
|---|
| 2026.03.26 | ₩21,340 | ₩21,367 | ₩20,833 | ₩21,005 | -1.57% | 2.3만 |
|---|
| 2026.03.25 | ₩21,500 | ₩21,647 | ₩21,447 | ₩21,480 | -0.09% | 1.8만 |
|---|
| 2026.03.24 | ₩21,413 | ₩21,487 | ₩21,313 | ₩21,347 | -0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩21,634 | ₩21,794 | ₩21,460 | ₩21,525 | -0.50% | 2.8만 |
|---|
| 2026.03.20 | ₩21,527 | ₩21,527 | ₩21,180 | ₩21,247 | -1.30% | 1.5만 |
|---|
| 2026.03.19 | ₩21,540 | ₩21,687 | ₩21,452 | ₩21,654 | +0.53% | 2.5만 |
|---|
| 2026.03.18 | ₩21,981 | ₩21,981 | ₩21,700 | ₩21,710 | -1.23% | 6.8천 |
|---|
| 2026.03.17 | ₩21,940 | ₩22,114 | ₩21,927 | ₩21,994 | +0.24% | 1.1만 |
|---|
| 2026.03.16 | ₩21,900 | ₩22,214 | ₩21,900 | ₩21,926 | +0.12% | 1.1만 |
|---|
| 2026.03.13 | ₩21,887 | ₩21,887 | ₩21,620 | ₩21,666 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩22,021 | ₩22,021 | ₩21,780 | ₩21,807 | -0.97% | 1만 |
|---|
| 2026.03.11 | ₩22,034 | ₩22,287 | ₩22,034 | ₩22,167 | +0.61% | 2.2만 |
|---|
| 2026.03.10 | ₩22,114 | ₩22,341 | ₩22,114 | ₩22,147 | +0.15% | 2.1만 |
|---|
| 2026.03.09 | ₩21,647 | ₩22,194 | ₩21,607 | ₩22,159 | +2.37% | 3.2만 |
|---|
| 2026.03.06 | ₩21,954 | ₩22,087 | ₩21,847 | ₩21,871 | -0.38% | 5.3만 |
|---|
| 2026.03.05 | ₩22,221 | ₩22,314 | ₩21,954 | ₩22,174 | -0.21% | 1.7만 |
|---|
| 2026.03.04 | ₩21,967 | ₩22,334 | ₩21,967 | ₩22,234 | +1.22% | 2.1만 |
|---|
| 2026.03.03 | ₩21,767 | ₩21,994 | ₩21,594 | ₩21,932 | +0.76% | 5.8만 |
|---|
| 2026.03.02 | ₩21,874 | ₩22,234 | ₩21,834 | ₩22,151 | +1.27% | 2.8만 |
|---|
| 2026.02.27 | ₩22,381 | ₩22,588 | ₩22,354 | ₩22,505 | +0.55% | 2.8만 |
|---|
| 2026.02.26 | ₩22,808 | ₩22,808 | ₩22,388 | ₩22,572 | -1.04% | 1.7만 |
|---|
| 2026.02.25 | ₩22,554 | ₩22,812 | ₩22,554 | ₩22,812 | +1.14% | 2만 |
|---|
| 2026.02.24 | ₩22,480 | ₩22,541 | ₩22,354 | ₩22,494 | +0.07% | 1.1만 |
|---|
| 2026.02.23 | ₩22,421 | ₩22,450 | ₩22,181 | ₩22,328 | -0.42% | 1.5만 |
|---|
| 2026.02.20 | ₩22,261 | ₩22,621 | ₩22,261 | ₩22,521 | +1.17% | 1.9만 |
|---|
| 2026.02.19 | ₩22,368 | ₩22,448 | ₩22,281 | ₩22,381 | +0.06% | 1.4만 |
|---|
| 2026.02.18 | ₩22,287 | ₩22,581 | ₩22,287 | ₩22,437 | +0.67% | 8.2천 |
|---|
| 2026.02.17 | ₩22,207 | ₩22,328 | ₩21,967 | ₩22,287 | +0.36% | 3.4만 |
|---|
| 2026.02.13 | ₩22,247 | ₩22,414 | ₩22,107 | ₩22,270 | +0.10% | 3.6만 |
|---|
| 2026.02.12 | ₩22,634 | ₩22,701 | ₩22,207 | ₩22,250 | -1.70% | 3.2만 |
|---|
| 2026.02.11 | ₩22,848 | ₩22,848 | ₩22,528 | ₩22,721 | -0.55% | 2.5만 |
|---|
| 2026.02.10 | ₩22,755 | ₩22,827 | ₩22,660 | ₩22,660 | -0.42% | 1.9만 |
|---|
| 2026.02.09 | ₩22,608 | ₩22,835 | ₩22,541 | ₩22,743 | +0.60% | 4만 |
|---|
| 2026.02.06 | ₩22,287 | ₩22,638 | ₩22,254 | ₩22,630 | +1.54% | 4.2만 |
|---|
| 2026.02.05 | ₩22,261 | ₩22,421 | ₩22,034 | ₩22,161 | -0.45% | 4.2만 |
|---|
| 2026.02.04 | ₩22,795 | ₩22,795 | ₩22,261 | ₩22,469 | -1.43% | 5.6만 |
|---|
| 2026.02.03 | ₩23,222 | ₩23,222 | ₩22,661 | ₩22,807 | -1.79% | 6.7만 |
|---|
| 2026.02.02 | ₩22,981 | ₩23,262 | ₩22,981 | ₩23,215 | +1.02% | 2만 |
|---|
| 2026.01.30 | ₩23,635 | ₩23,649 | ₩23,395 | ₩23,475 | -0.68% | 4.4만 |
|---|
| 2026.01.29 | ₩23,836 | ₩23,836 | ₩23,315 | ₩23,715 | -0.50% | 3.2만 |
|---|
| 2026.01.28 | ₩23,929 | ₩23,929 | ₩23,796 | ₩23,816 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩23,649 | ₩23,809 | ₩23,629 | ₩23,715 | +0.28% | 3.7만 |
|---|
| 2026.01.26 | ₩23,529 | ₩23,662 | ₩23,529 | ₩23,595 | +0.28% | 2.4만 |
|---|
| 2026.01.23 | ₩23,368 | ₩23,599 | ₩23,368 | ₩23,515 | +0.63% | 2.1만 |
|---|
| 2026.01.22 | ₩23,475 | ₩23,489 | ₩23,342 | ₩23,402 | -0.31% | 1.4만 |
|---|
| 2026.01.21 | ₩23,035 | ₩23,409 | ₩23,022 | ₩23,275 | +1.04% | 5.4만 |
|---|
| 2026.01.20 | ₩23,155 | ₩23,288 | ₩23,088 | ₩23,088 | -0.29% | 5.2만 |
|---|
| 2026.01.16 | ₩23,582 | ₩23,617 | ₩23,429 | ₩23,475 | -0.45% | 2.8만 |
|---|
| 2026.01.15 | ₩23,689 | ₩23,689 | ₩23,489 | ₩23,502 | -0.79% | 1.5만 |
|---|
| 2026.01.14 | ₩23,609 | ₩23,609 | ₩23,248 | ₩23,462 | -0.62% | 4.7만 |
|---|
| 2026.01.13 | ₩23,715 | ₩23,742 | ₩23,595 | ₩23,675 | -0.17% | 2.6만 |
|---|
| 2026.01.12 | ₩23,542 | ₩23,702 | ₩23,475 | ₩23,702 | +0.68% | 4.4만 |
|---|
| 2026.01.09 | ₩23,582 | ₩23,729 | ₩23,449 | ₩23,689 | +0.45% | 5.1만 |
|---|
| 2026.01.08 | ₩23,649 | ₩23,649 | ₩23,382 | ₩23,462 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩23,542 | ₩23,689 | ₩23,515 | ₩23,569 | +0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩23,288 | ₩23,555 | ₩23,262 | ₩23,534 | +1.05% | 4.7만 |
|---|
| 2026.01.05 | ₩23,435 | ₩23,502 | ₩23,315 | ₩23,368 | -0.28% | 7.3만 |
|---|
| 2026.01.02 | ₩23,288 | ₩23,475 | ₩23,155 | ₩23,275 | -0.06% | 7.6만 |
|---|
| 2025.12.31 | ₩23,542 | ₩23,542 | ₩23,248 | ₩23,264 | -1.18% | 9.6만 |
|---|
| 2025.12.30 | ₩23,849 | ₩23,916 | ₩23,818 | ₩23,888 | +0.16% | 11.9만 |
|---|
| 2025.12.29 | ₩23,916 | ₩23,956 | ₩23,789 | ₩23,852 | -0.27% | 7.5만 |
|---|
| 2025.12.26 | ₩23,982 | ₩24,034 | ₩23,944 | ₩23,962 | -0.08% | 3.5만 |
|---|
| 2025.12.24 | ₩23,889 | ₩23,969 | ₩23,889 | ₩23,965 | +0.32% | 3만 |
|---|
| 2025.12.23 | ₩23,715 | ₩23,889 | ₩23,715 | ₩23,876 | +0.68% | 2.1만 |
|---|
| 2025.12.22 | ₩23,836 | ₩23,889 | ₩23,769 | ₩23,796 | -0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩23,489 | ₩23,769 | ₩23,489 | ₩23,742 | +1.08% | 9.9천 |
|---|
| 2025.12.18 | ₩23,489 | ₩23,582 | ₩23,368 | ₩23,473 | -0.07% | 2만 |
|---|
| 2025.12.17 | ₩23,595 | ₩23,756 | ₩23,102 | ₩23,140 | -1.93% | 3만 |
|---|
| 2025.12.16 | ₩23,569 | ₩23,662 | ₩23,475 | ₩23,589 | +0.08% | 7.1만 |
|---|
| 2025.12.15 | ₩23,929 | ₩23,929 | ₩23,555 | ₩23,609 | -1.34% | 2만 |
|---|
| 2025.12.12 | ₩23,969 | ₩24,009 | ₩23,515 | ₩23,703 | -1.11% | 2.7만 |
|---|
| 2025.12.11 | ₩24,116 | ₩24,116 | ₩23,836 | ₩24,082 | -0.14% | 2.7만 |
|---|
| 2025.12.10 | ₩24,036 | ₩24,183 | ₩23,969 | ₩24,136 | +0.42% | 3.1만 |
|---|
| 2025.12.09 | ₩24,143 | ₩24,156 | ₩23,956 | ₩24,116 | -0.11% | 2.3만 |
|---|
| 2025.12.08 | ₩24,196 | ₩24,196 | ₩23,956 | ₩24,069 | -0.52% | 2.4만 |
|---|
| 2025.12.05 | ₩24,183 | ₩24,183 | ₩24,022 | ₩24,156 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩24,049 | ₩24,103 | ₩23,962 | ₩24,049 | 0.00% | 7.2만 |
|---|
| 2025.12.03 | ₩23,916 | ₩24,129 | ₩23,876 | ₩24,037 | +0.51% | 2.1만 |
|---|
| 2025.12.02 | ₩24,163 | ₩24,236 | ₩23,836 | ₩24,024 | -0.57% | 4.5만 |
|---|
| 2025.12.01 | ₩24,196 | ₩24,196 | ₩23,730 | ₩24,129 | -0.28% | 1.8만 |
|---|
| 2025.11.28 | ₩24,583 | ₩24,583 | ₩24,169 | ₩24,385 | -0.80% | 3.7만 |
|---|
| 2025.11.26 | ₩24,209 | ₩24,303 | ₩24,082 | ₩24,203 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩23,756 | ₩24,103 | ₩23,647 | ₩24,089 | +1.40% | 5.6만 |
|---|
| 2025.11.24 | ₩23,409 | ₩23,916 | ₩23,409 | ₩23,842 | +1.85% | 6.2만 |
|---|
| 2025.11.21 | ₩23,115 | ₩23,555 | ₩23,022 | ₩23,200 | +0.37% | 2.3만 |
|---|
| 2025.11.20 | ₩24,236 | ₩24,236 | ₩23,035 | ₩23,095 | -4.71% | 6.7만 |
|---|
| 2025.11.19 | ₩23,515 | ₩23,881 | ₩23,515 | ₩23,729 | +0.91% | 1.9만 |
|---|
| 2025.11.18 | ₩23,635 | ₩23,769 | ₩23,355 | ₩23,649 | +0.06% | 3.1만 |
|---|
| 2025.11.17 | ₩24,209 | ₩24,209 | ₩23,689 | ₩23,814 | -1.63% | 3.1만 |
|---|
| 2025.11.14 | ₩23,769 | ₩24,241 | ₩23,502 | ₩23,956 | +0.79% | 3.6만 |
|---|
| 2025.11.13 | ₩24,383 | ₩24,383 | ₩23,969 | ₩24,089 | -1.20% | 2.7만 |
|---|
| 2025.11.12 | ₩24,610 | ₩24,676 | ₩24,343 | ₩24,470 | -0.57% | 3.8만 |
|---|
| 2025.11.11 | ₩24,303 | ₩24,516 | ₩24,303 | ₩24,480 | +0.73% | 1.8만 |
|---|
| 2025.11.10 | ₩24,236 | ₩24,583 | ₩24,236 | ₩24,476 | +0.99% | 5.1만 |
|---|
| 2025.11.07 | ₩24,022 | ₩24,036 | ₩23,582 | ₩24,022 | 0.00% | 5.7만 |
|---|
| 2025.11.06 | ₩24,543 | ₩24,543 | ₩24,057 | ₩24,143 | -1.63% | 3.3만 |
|---|
| 2025.11.05 | ₩24,249 | ₩24,676 | ₩24,223 | ₩24,516 | +1.10% | 4만 |
|---|
| 2025.11.04 | ₩24,690 | ₩24,743 | ₩24,289 | ₩24,376 | -1.27% | 5.4만 |
|---|
| 2025.11.03 | ₩24,890 | ₩25,023 | ₩24,716 | ₩24,890 | 0.00% | 7.7만 |
|---|
| 2025.10.31 | ₩25,517 | ₩25,517 | ₩25,117 | ₩25,285 | -0.91% | 5.2만 |
|---|
| 2025.10.30 | ₩25,504 | ₩25,544 | ₩25,184 | ₩25,210 | -1.15% | 5.7만 |
|---|
| 2025.10.29 | ₩25,557 | ₩25,611 | ₩25,357 | ₩25,557 | 0.00% | 3.3만 |
|---|
| 2025.10.28 | ₩25,224 | ₩25,557 | ₩25,224 | ₩25,434 | +0.84% | 4.9만 |
|---|
| 2025.10.27 | ₩25,103 | ₩25,330 | ₩25,103 | ₩25,297 | +0.77% | 5.3만 |
|---|
| 2025.10.24 | ₩24,690 | ₩24,943 | ₩24,663 | ₩24,874 | +0.75% | 5.4만 |
|---|
| 2025.10.23 | ₩24,543 | ₩24,623 | ₩24,463 | ₩24,623 | +0.33% | 2.7만 |
|---|
| 2025.10.22 | ₩24,676 | ₩24,676 | ₩24,263 | ₩24,474 | -0.82% | 2.4만 |
|---|
| 2025.10.21 | ₩24,530 | ₩24,676 | ₩24,490 | ₩24,610 | +0.33% | 1.6만 |
|---|
| 2025.10.20 | ₩24,476 | ₩24,690 | ₩24,439 | ₩24,636 | +0.65% | 3.4만 |
|---|
| 2025.10.17 | ₩24,049 | ₩24,436 | ₩24,049 | ₩24,329 | +1.17% | 1.6만 |
|---|
| 2025.10.16 | ₩24,463 | ₩24,690 | ₩24,022 | ₩24,183 | -1.15% | 1.5만 |
|---|
| 2025.10.15 | ₩24,249 | ₩24,476 | ₩24,156 | ₩24,257 | +0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩24,103 | ₩24,356 | ₩23,896 | ₩24,223 | +0.50% | 1.6만 |
|---|
| 2025.10.13 | ₩24,289 | ₩24,383 | ₩23,996 | ₩24,356 | +0.27% | 4.5만 |
|---|
| 2025.10.10 | ₩24,650 | ₩24,650 | ₩23,675 | ₩23,862 | -3.19% | 3.9만 |
|---|