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 | ₩24,187 | ₩24,267 | ₩24,174 | ₩24,257 | +0.29% | 1.6만 |
| 2026.10.08 | ₩24,334 | ₩24,428 | ₩24,040 | ₩24,174 | -0.66% | 4.7만 |
| 2026.10.07 | ₩24,388 | ₩24,468 | ₩24,294 | ₩24,468 | +0.33% | 1.2만 |
| 2026.10.06 | ₩24,548 | ₩24,561 | ₩24,481 | ₩24,508 | -0.16% | 6.1만 |
| 2026.10.05 | ₩24,281 | ₩24,494 | ₩24,254 | ₩24,426 | +0.60% | 5.4만 |
| 2026.10.02 | ₩24,281 | ₩24,361 | ₩24,227 | ₩24,287 | +0.03% | 4.2만 |
| 2026.10.01 | ₩24,134 | ₩24,134 | ₩23,880 | ₩24,038 | -0.40% | 3.6만 |
| 2026.09.30 | ₩24,428 | ₩24,561 | ₩24,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,428 |
| 0.00% |
| 5.6만 |
| 2026.09.29 | ₩24,668 | ₩24,681 | ₩24,294 | ₩24,468 | -0.81% | 2.4만 |
|---|
| 2026.09.28 | ₩24,454 | ₩24,454 | ₩24,174 | ₩24,293 | -0.66% | 3만 |
|---|
| 2026.09.25 | ₩24,548 | ₩24,561 | ₩24,428 | ₩24,561 | +0.05% | 2.4만 |
|---|
| 2026.09.24 | ₩24,307 | ₩24,500 | ₩24,281 | ₩24,476 | +0.69% | 4.5만 |
|---|
| 2026.09.23 | ₩24,574 | ₩24,574 | ₩24,361 | ₩24,441 | -0.54% | 1.5만 |
|---|
| 2026.09.22 | ₩24,508 | ₩24,628 | ₩24,508 | ₩24,628 | +0.49% | 4.2만 |
|---|
| 2026.09.21 | ₩24,014 | ₩24,478 | ₩24,000 | ₩24,473 | +1.91% | 2.9만 |
|---|
| 2026.09.18 | ₩23,747 | ₩23,794 | ₩23,619 | ₩23,794 | +0.20% | 1만 |
|---|
| 2026.09.17 | ₩23,600 | ₩23,707 | ₩23,593 | ₩23,699 | +0.42% | 2.7만 |
|---|
| 2026.09.16 | ₩23,386 | ₩23,493 | ₩23,200 | ₩23,288 | -0.42% | 1.5만 |
|---|
| 2026.09.15 | ₩23,373 | ₩23,400 | ₩23,240 | ₩23,268 | -0.45% | 1.3만 |
|---|
| 2026.09.14 | ₩23,226 | ₩23,547 | ₩23,226 | ₩23,426 | +0.86% | 1.5만 |
|---|
| 2026.09.11 | ₩23,587 | ₩23,660 | ₩23,573 | ₩23,573 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩23,426 | ₩23,535 | ₩23,386 | ₩23,426 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩23,667 | ₩23,693 | ₩23,597 | ₩23,640 | -0.11% | 1.7만 |
|---|
| 2026.09.08 | ₩23,733 | ₩23,760 | ₩23,587 | ₩23,648 | -0.36% | 4만 |
|---|
| 2026.09.04 | ₩23,693 | ₩23,814 | ₩23,653 | ₩23,707 | +0.06% | 2.7만 |
|---|
| 2026.09.03 | ₩23,553 | ₩23,727 | ₩23,501 | ₩23,689 | +0.58% | 1.8만 |
|---|
| 2026.09.02 | ₩23,440 | ₩23,507 | ₩23,360 | ₩23,493 | +0.23% | 4.9만 |
|---|
| 2026.09.01 | ₩23,547 | ₩23,587 | ₩23,360 | ₩23,400 | -0.62% | 5.5만 |
|---|
| 2026.08.31 | ₩24,027 | ₩24,134 | ₩24,014 | ₩24,126 | +0.41% | 4.7만 |
|---|
| 2026.08.28 | ₩24,201 | ₩24,281 | ₩24,081 | ₩24,121 | -0.33% | 3.2만 |
|---|
| 2026.08.27 | ₩24,107 | ₩24,201 | ₩24,027 | ₩24,201 | +0.39% | 4.2만 |
|---|
| 2026.08.26 | ₩23,867 | ₩24,107 | ₩23,847 | ₩23,934 | +0.28% | 5.3만 |
|---|
| 2026.08.25 | ₩23,934 | ₩23,960 | ₩23,800 | ₩23,894 | -0.17% | 1.5만 |
|---|
| 2026.08.24 | ₩23,787 | ₩23,840 | ₩23,653 | ₩23,735 | -0.22% | 2만 |
|---|
| 2026.08.21 | ₩23,987 | ₩24,014 | ₩23,867 | ₩23,982 | -0.02% | 3만 |
|---|
| 2026.08.20 | ₩24,054 | ₩24,054 | ₩23,787 | ₩23,883 | -0.71% | 5.1만 |
|---|
| 2026.08.19 | ₩23,960 | ₩24,134 | ₩23,960 | ₩24,067 | +0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩24,227 | ₩24,227 | ₩24,055 | ₩24,121 | -0.44% | 2.6만 |
|---|
| 2026.08.17 | ₩24,601 | ₩24,614 | ₩24,468 | ₩24,477 | -0.50% | 1.7만 |
|---|
| 2026.08.14 | ₩24,628 | ₩24,628 | ₩24,388 | ₩24,521 | -0.43% | 3.1만 |
|---|
| 2026.08.13 | ₩24,481 | ₩24,561 | ₩24,334 | ₩24,505 | +0.10% | 2.5만 |
|---|
| 2026.08.12 | ₩24,294 | ₩24,321 | ₩24,187 | ₩24,229 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩24,254 | ₩24,254 | ₩24,027 | ₩24,089 | -0.68% | 1.9만 |
|---|
| 2026.08.10 | ₩24,241 | ₩24,267 | ₩24,121 | ₩24,162 | -0.32% | 2.8만 |
|---|
| 2026.08.07 | ₩24,161 | ₩24,201 | ₩24,054 | ₩24,189 | +0.12% | 3만 |
|---|
| 2026.08.06 | ₩23,920 | ₩24,047 | ₩23,794 | ₩23,964 | +0.18% | 4.4만 |
|---|
| 2026.08.05 | ₩24,254 | ₩24,327 | ₩24,081 | ₩24,081 | -0.72% | 6.6만 |
|---|
| 2026.08.04 | ₩23,720 | ₩24,247 | ₩23,680 | ₩24,193 | +1.99% | 7.6만 |
|---|
| 2026.08.03 | ₩23,200 | ₩23,512 | ₩23,079 | ₩23,413 | +0.92% | 3.8만 |
|---|
| 2026.07.31 | ₩23,573 | ₩23,647 | ₩23,173 | ₩23,507 | -0.28% | 2.8만 |
|---|
| 2026.07.30 | ₩22,946 | ₩23,373 | ₩22,946 | ₩23,364 | +1.82% | 3.8만 |
|---|
| 2026.07.29 | ₩23,133 | ₩23,273 | ₩22,692 | ₩22,719 | -1.79% | 6만 |
|---|
| 2026.07.28 | ₩23,119 | ₩24,347 | ₩22,895 | ₩23,305 | +0.80% | 8.3만 |
|---|
| 2026.07.27 | ₩23,573 | ₩23,573 | ₩23,033 | ₩23,274 | -1.27% | 6.2만 |
|---|
| 2026.07.24 | ₩23,520 | ₩23,787 | ₩23,293 | ₩23,310 | -0.89% | 2만 |
|---|
| 2026.07.23 | ₩23,760 | ₩23,760 | ₩23,446 | ₩23,587 | -0.73% | 2.8만 |
|---|
| 2026.07.22 | ₩23,920 | ₩24,121 | ₩23,920 | ₩24,014 | +0.39% | 1.9만 |
|---|
| 2026.07.21 | ₩23,920 | ₩24,133 | ₩23,920 | ₩24,082 | +0.68% | 1.1만 |
|---|
| 2026.07.20 | ₩23,827 | ₩23,920 | ₩23,640 | ₩23,664 | -0.68% | 2.1만 |
|---|
| 2026.07.17 | ₩23,466 | ₩23,824 | ₩23,360 | ₩23,652 | +0.79% | 3.4만 |
|---|
| 2026.07.16 | ₩24,201 | ₩24,201 | ₩23,894 | ₩23,967 | -0.97% | 3.8만 |
|---|
| 2026.07.15 | ₩24,454 | ₩24,468 | ₩24,121 | ₩24,313 | -0.58% | 2.1만 |
|---|
| 2026.07.14 | ₩24,428 | ₩24,441 | ₩24,254 | ₩24,404 | -0.10% | 9.9천 |
|---|
| 2026.07.13 | ₩24,294 | ₩24,361 | ₩24,094 | ₩24,161 | -0.55% | 2.8만 |
|---|
| 2026.07.10 | ₩24,374 | ₩24,601 | ₩24,374 | ₩24,568 | +0.79% | 2만 |
|---|
| 2026.07.09 | ₩24,294 | ₩24,548 | ₩24,293 | ₩24,494 | +0.82% | 1.3만 |
|---|
| 2026.07.08 | ₩23,974 | ₩24,163 | ₩23,827 | ₩24,163 | +0.79% | 3만 |
|---|
| 2026.07.07 | ₩24,267 | ₩24,281 | ₩23,954 | ₩24,121 | -0.61% | 6.4만 |
|---|
| 2026.07.06 | ₩24,508 | ₩24,614 | ₩24,321 | ₩24,534 | +0.11% | 2.4만 |
|---|
| 2026.07.02 | ₩24,708 | ₩24,843 | ₩24,063 | ₩24,234 | -1.92% | 5.8만 |
|---|
| 2026.07.01 | ₩24,788 | ₩24,841 | ₩24,628 | ₩24,661 | -0.51% | 3만 |
|---|
| 2026.06.30 | ₩25,028 | ₩25,495 | ₩24,948 | ₩25,465 | +1.74% | 7.7만 |
|---|
| 2026.06.29 | ₩24,574 | ₩25,135 | ₩24,414 | ₩25,002 | +1.74% | 7.1만 |
|---|
| 2026.06.26 | ₩24,414 | ₩24,681 | ₩24,258 | ₩24,510 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩25,055 | ₩25,055 | ₩24,401 | ₩24,654 | -1.60% | 4.3만 |
|---|
| 2026.06.24 | ₩24,641 | ₩24,775 | ₩24,347 | ₩24,473 | -0.68% | 2.1만 |
|---|
| 2026.06.23 | ₩24,695 | ₩24,935 | ₩24,574 | ₩24,632 | -0.25% | 5.6만 |
|---|
| 2026.06.22 | ₩25,602 | ₩25,616 | ₩25,375 | ₩25,482 | -0.47% | 2.5만 |
|---|
| 2026.06.18 | ₩25,255 | ₩25,477 | ₩25,220 | ₩25,471 | +0.86% | 1.3만 |
|---|
| 2026.06.17 | ₩25,188 | ₩25,298 | ₩24,855 | ₩24,883 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩25,534 | ₩25,576 | ₩25,098 | ₩25,098 | -1.71% | 4.5만 |
|---|
| 2026.06.15 | ₩25,362 | ₩25,576 | ₩25,362 | ₩25,495 | +0.53% | 7.1만 |
|---|
| 2026.06.12 | ₩24,614 | ₩24,933 | ₩24,534 | ₩24,815 | +0.81% | 3.6만 |
|---|
| 2026.06.11 | ₩24,121 | ₩24,708 | ₩24,027 | ₩24,660 | +2.24% | 3.5만 |
|---|
| 2026.06.10 | ₩24,000 | ₩24,561 | ₩23,907 | ₩23,958 | -0.18% | 8.2만 |
|---|
| 2026.06.09 | ₩24,801 | ₩25,015 | ₩23,613 | ₩24,241 | -2.26% | 3.5만 |
|---|
| 2026.06.08 | ₩24,601 | ₩24,948 | ₩24,574 | ₩24,715 | +0.46% | 7.6만 |
|---|
| 2026.06.05 | ₩25,162 | ₩25,162 | ₩24,201 | ₩24,314 | -3.37% | 7.2만 |
|---|
| 2026.06.04 | ₩25,362 | ₩25,562 | ₩25,228 | ₩25,495 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩25,642 | ₩25,642 | ₩25,462 | ₩25,568 | -0.29% | 2.4만 |
|---|
| 2026.06.02 | ₩25,522 | ₩25,642 | ₩25,442 | ₩25,642 | +0.47% | 6.6만 |
|---|
| 2026.06.01 | ₩25,509 | ₩25,656 | ₩25,362 | ₩25,589 | +0.31% | 6.6만 |
|---|
| 2026.05.29 | ₩25,883 | ₩25,963 | ₩25,762 | ₩25,887 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩25,589 | ₩25,816 | ₩25,442 | ₩25,796 | +0.81% | 6.8만 |
|---|
| 2026.05.27 | ₩25,656 | ₩25,656 | ₩25,409 | ₩25,556 | -0.39% | 3.7만 |
|---|
| 2026.05.26 | ₩25,335 | ₩25,589 | ₩25,335 | ₩25,549 | +0.84% | 8.1만 |
|---|
| 2026.05.22 | ₩25,175 | ₩25,259 | ₩25,074 | ₩25,148 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩24,895 | ₩25,143 | ₩24,828 | ₩25,022 | +0.51% | 1.8만 |
|---|
| 2026.05.20 | ₩24,708 | ₩25,002 | ₩24,701 | ₩24,975 | +1.08% | 3만 |
|---|
| 2026.05.19 | ₩24,681 | ₩24,775 | ₩24,401 | ₩24,612 | -0.28% | 2.8만 |
|---|
| 2026.05.18 | ₩24,895 | ₩24,988 | ₩24,481 | ₩24,741 | -0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩24,935 | ₩25,002 | ₩24,752 | ₩24,848 | -0.35% | 2.3만 |
|---|
| 2026.05.14 | ₩25,082 | ₩25,282 | ₩25,075 | ₩25,204 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩24,841 | ₩25,095 | ₩24,801 | ₩25,035 | +0.78% | 2.6만 |
|---|
| 2026.05.12 | ₩24,841 | ₩24,908 | ₩24,461 | ₩24,828 | -0.05% | 5.5만 |
|---|
| 2026.05.11 | ₩24,828 | ₩25,028 | ₩24,801 | ₩24,928 | +0.40% | 3.3만 |
|---|
| 2026.05.08 | ₩24,574 | ₩24,948 | ₩24,574 | ₩24,931 | +1.45% | 5.2만 |
|---|
| 2026.05.07 | ₩24,414 | ₩24,521 | ₩24,295 | ₩24,361 | -0.22% | 1.9만 |
|---|
| 2026.05.06 | ₩24,094 | ₩24,401 | ₩24,094 | ₩24,338 | +1.01% | 14만 |
|---|
| 2026.05.05 | ₩23,733 | ₩23,980 | ₩23,733 | ₩23,907 | +0.73% | 4.9만 |
|---|
| 2026.05.04 | ₩23,627 | ₩23,733 | ₩23,580 | ₩23,656 | +0.12% | 6.6만 |
|---|
| 2026.05.01 | ₩23,547 | ₩23,773 | ₩23,519 | ₩23,683 | +0.58% | 3.4만 |
|---|
| 2026.04.30 | ₩23,640 | ₩23,907 | ₩23,627 | ₩23,867 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩23,640 | ₩23,693 | ₩23,507 | ₩23,643 | +0.01% | 1.7만 |
|---|
| 2026.04.28 | ₩23,587 | ₩23,613 | ₩23,426 | ₩23,580 | -0.03% | 3.7만 |
|---|
| 2026.04.27 | ₩23,747 | ₩23,747 | ₩23,667 | ₩23,733 | -0.06% | 10.5만 |
|---|
| 2026.04.24 | ₩23,600 | ₩23,747 | ₩23,504 | ₩23,731 | +0.55% | 3만 |
|---|
| 2026.04.23 | ₩23,413 | ₩23,480 | ₩23,139 | ₩23,301 | -0.48% | 1.4만 |
|---|
| 2026.04.22 | ₩23,266 | ₩23,413 | ₩23,161 | ₩23,413 | +0.63% | 1.4만 |
|---|
| 2026.04.21 | ₩23,119 | ₩23,193 | ₩23,013 | ₩23,021 | -0.43% | 1.7만 |
|---|
| 2026.04.20 | ₩23,186 | ₩23,186 | ₩22,959 | ₩23,146 | -0.17% | 3.3만 |
|---|
| 2026.04.17 | ₩23,026 | ₩23,226 | ₩23,026 | ₩23,173 | +0.64% | 5.8만 |
|---|
| 2026.04.16 | ₩22,799 | ₩22,986 | ₩22,746 | ₩22,927 | +0.56% | 10.8만 |
|---|
| 2026.04.15 | ₩22,519 | ₩22,826 | ₩22,519 | ₩22,806 | +1.27% | 2.4만 |
|---|
| 2026.04.14 | ₩22,185 | ₩22,505 | ₩22,185 | ₩22,465 | +1.26% | 1.6만 |
|---|
| 2026.04.13 | ₩21,811 | ₩22,072 | ₩21,811 | ₩22,072 | +1.19% | 8.1천 |
|---|
| 2026.04.10 | ₩21,931 | ₩21,998 | ₩21,865 | ₩21,891 | -0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩21,704 | ₩21,891 | ₩21,651 | ₩21,887 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩21,878 | ₩21,878 | ₩21,644 | ₩21,726 | -0.70% | 1.5만 |
|---|
| 2026.04.07 | ₩21,090 | ₩21,151 | ₩20,793 | ₩21,151 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩21,117 | ₩21,263 | ₩21,077 | ₩21,184 | +0.32% | 2.8만 |
|---|
| 2026.04.02 | ₩20,663 | ₩21,090 | ₩20,623 | ₩21,084 | +2.03% | 3.2만 |
|---|
| 2026.04.01 | ₩20,904 | ₩21,251 | ₩20,904 | ₩21,046 | +0.68% | 3.3만 |
|---|
| 2026.03.31 | ₩20,717 | ₩21,171 | ₩20,677 | ₩21,117 | +1.93% | 3.7만 |
|---|
| 2026.03.30 | ₩20,810 | ₩20,810 | ₩20,343 | ₩20,464 | -1.66% | 3.1만 |
|---|
| 2026.03.27 | ₩20,917 | ₩20,917 | ₩20,597 | ₩20,631 | -1.37% | 2.8만 |
|---|
| 2026.03.26 | ₩21,344 | ₩21,371 | ₩20,837 | ₩21,009 | -1.57% | 2.3만 |
|---|
| 2026.03.25 | ₩21,504 | ₩21,651 | ₩21,451 | ₩21,484 | -0.09% | 1.8만 |
|---|
| 2026.03.24 | ₩21,418 | ₩21,491 | ₩21,317 | ₩21,351 | -0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩21,638 | ₩21,798 | ₩21,464 | ₩21,530 | -0.50% | 2.8만 |
|---|
| 2026.03.20 | ₩21,531 | ₩21,531 | ₩21,184 | ₩21,251 | -1.30% | 1.5만 |
|---|
| 2026.03.19 | ₩21,544 | ₩21,691 | ₩21,456 | ₩21,658 | +0.53% | 2.5만 |
|---|
| 2026.03.18 | ₩21,985 | ₩21,985 | ₩21,704 | ₩21,714 | -1.23% | 6.8천 |
|---|
| 2026.03.17 | ₩21,945 | ₩22,118 | ₩21,931 | ₩21,998 | +0.24% | 1.1만 |
|---|
| 2026.03.16 | ₩21,905 | ₩22,218 | ₩21,905 | ₩21,930 | +0.12% | 1.1만 |
|---|
| 2026.03.13 | ₩21,891 | ₩21,891 | ₩21,624 | ₩21,670 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩22,025 | ₩22,025 | ₩21,785 | ₩21,811 | -0.97% | 1만 |
|---|
| 2026.03.11 | ₩22,038 | ₩22,292 | ₩22,038 | ₩22,172 | +0.61% | 2.2만 |
|---|
| 2026.03.10 | ₩22,118 | ₩22,345 | ₩22,118 | ₩22,152 | +0.15% | 2.1만 |
|---|
| 2026.03.09 | ₩21,651 | ₩22,198 | ₩21,611 | ₩22,164 | +2.37% | 3.2만 |
|---|
| 2026.03.06 | ₩21,958 | ₩22,092 | ₩21,851 | ₩21,875 | -0.38% | 5.3만 |
|---|
| 2026.03.05 | ₩22,225 | ₩22,319 | ₩21,958 | ₩22,178 | -0.21% | 1.7만 |
|---|
| 2026.03.04 | ₩21,971 | ₩22,339 | ₩21,971 | ₩22,238 | +1.22% | 2.1만 |
|---|
| 2026.03.03 | ₩21,771 | ₩21,998 | ₩21,598 | ₩21,937 | +0.76% | 5.8만 |
|---|
| 2026.03.02 | ₩21,878 | ₩22,238 | ₩21,838 | ₩22,156 | +1.27% | 2.8만 |
|---|
| 2026.02.27 | ₩22,385 | ₩22,592 | ₩22,359 | ₩22,509 | +0.55% | 2.8만 |
|---|
| 2026.02.26 | ₩22,812 | ₩22,812 | ₩22,392 | ₩22,576 | -1.04% | 1.7만 |
|---|
| 2026.02.25 | ₩22,559 | ₩22,816 | ₩22,559 | ₩22,816 | +1.14% | 2만 |
|---|
| 2026.02.24 | ₩22,484 | ₩22,545 | ₩22,359 | ₩22,499 | +0.07% | 1.1만 |
|---|
| 2026.02.23 | ₩22,425 | ₩22,455 | ₩22,185 | ₩22,332 | -0.42% | 1.5만 |
|---|
| 2026.02.20 | ₩22,265 | ₩22,626 | ₩22,265 | ₩22,525 | +1.17% | 1.9만 |
|---|
| 2026.02.19 | ₩22,372 | ₩22,452 | ₩22,285 | ₩22,385 | +0.06% | 1.4만 |
|---|
| 2026.02.18 | ₩22,292 | ₩22,585 | ₩22,292 | ₩22,441 | +0.67% | 8.2천 |
|---|
| 2026.02.17 | ₩22,212 | ₩22,332 | ₩21,971 | ₩22,292 | +0.36% | 3.4만 |
|---|
| 2026.02.13 | ₩22,252 | ₩22,419 | ₩22,112 | ₩22,274 | +0.10% | 3.6만 |
|---|
| 2026.02.12 | ₩22,639 | ₩22,706 | ₩22,212 | ₩22,254 | -1.70% | 3.2만 |
|---|
| 2026.02.11 | ₩22,852 | ₩22,852 | ₩22,532 | ₩22,726 | -0.55% | 2.5만 |
|---|
| 2026.02.10 | ₩22,759 | ₩22,831 | ₩22,664 | ₩22,664 | -0.42% | 1.9만 |
|---|
| 2026.02.09 | ₩22,612 | ₩22,839 | ₩22,545 | ₩22,747 | +0.60% | 4만 |
|---|
| 2026.02.06 | ₩22,292 | ₩22,643 | ₩22,258 | ₩22,635 | +1.54% | 4.2만 |
|---|
| 2026.02.05 | ₩22,265 | ₩22,425 | ₩22,038 | ₩22,165 | -0.45% | 4.2만 |
|---|
| 2026.02.04 | ₩22,799 | ₩22,799 | ₩22,265 | ₩22,473 | -1.43% | 5.6만 |
|---|
| 2026.02.03 | ₩23,226 | ₩23,226 | ₩22,666 | ₩22,811 | -1.79% | 6.7만 |
|---|
| 2026.02.02 | ₩22,986 | ₩23,266 | ₩22,986 | ₩23,220 | +1.02% | 2만 |
|---|
| 2026.01.30 | ₩23,640 | ₩23,653 | ₩23,400 | ₩23,480 | -0.68% | 4.4만 |
|---|
| 2026.01.29 | ₩23,840 | ₩23,840 | ₩23,320 | ₩23,720 | -0.50% | 3.2만 |
|---|
| 2026.01.28 | ₩23,934 | ₩23,934 | ₩23,800 | ₩23,820 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩23,653 | ₩23,814 | ₩23,633 | ₩23,720 | +0.28% | 3.7만 |
|---|
| 2026.01.26 | ₩23,533 | ₩23,667 | ₩23,533 | ₩23,600 | +0.28% | 2.4만 |
|---|
| 2026.01.23 | ₩23,373 | ₩23,604 | ₩23,373 | ₩23,520 | +0.63% | 2.1만 |
|---|
| 2026.01.22 | ₩23,480 | ₩23,493 | ₩23,346 | ₩23,406 | -0.31% | 1.4만 |
|---|
| 2026.01.21 | ₩23,039 | ₩23,413 | ₩23,026 | ₩23,280 | +1.04% | 5.4만 |
|---|
| 2026.01.20 | ₩23,159 | ₩23,293 | ₩23,093 | ₩23,093 | -0.29% | 5.2만 |
|---|
| 2026.01.16 | ₩23,587 | ₩23,621 | ₩23,433 | ₩23,480 | -0.45% | 2.8만 |
|---|
| 2026.01.15 | ₩23,693 | ₩23,693 | ₩23,493 | ₩23,507 | -0.79% | 1.5만 |
|---|
| 2026.01.14 | ₩23,613 | ₩23,613 | ₩23,253 | ₩23,466 | -0.62% | 4.7만 |
|---|
| 2026.01.13 | ₩23,720 | ₩23,747 | ₩23,600 | ₩23,680 | -0.17% | 2.6만 |
|---|
| 2026.01.12 | ₩23,547 | ₩23,707 | ₩23,480 | ₩23,707 | +0.68% | 4.4만 |
|---|
| 2026.01.09 | ₩23,587 | ₩23,733 | ₩23,453 | ₩23,693 | +0.45% | 5.1만 |
|---|
| 2026.01.08 | ₩23,653 | ₩23,653 | ₩23,386 | ₩23,466 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩23,547 | ₩23,693 | ₩23,520 | ₩23,573 | +0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩23,293 | ₩23,560 | ₩23,266 | ₩23,539 | +1.05% | 4.7만 |
|---|
| 2026.01.05 | ₩23,440 | ₩23,507 | ₩23,320 | ₩23,373 | -0.28% | 7.3만 |
|---|
| 2026.01.02 | ₩23,293 | ₩23,480 | ₩23,159 | ₩23,280 | -0.06% | 7.6만 |
|---|
| 2025.12.31 | ₩23,547 | ₩23,547 | ₩23,253 | ₩23,269 | -1.18% | 9.6만 |
|---|
| 2025.12.30 | ₩23,854 | ₩23,920 | ₩23,823 | ₩23,892 | +0.16% | 11.9만 |
|---|
| 2025.12.29 | ₩23,920 | ₩23,960 | ₩23,794 | ₩23,856 | -0.27% | 7.5만 |
|---|
| 2025.12.26 | ₩23,987 | ₩24,039 | ₩23,948 | ₩23,967 | -0.08% | 3.5만 |
|---|
| 2025.12.24 | ₩23,894 | ₩23,974 | ₩23,894 | ₩23,970 | +0.32% | 3만 |
|---|
| 2025.12.23 | ₩23,720 | ₩23,894 | ₩23,720 | ₩23,880 | +0.68% | 2.1만 |
|---|
| 2025.12.22 | ₩23,840 | ₩23,894 | ₩23,773 | ₩23,800 | -0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩23,493 | ₩23,773 | ₩23,493 | ₩23,747 | +1.08% | 9.9천 |
|---|
| 2025.12.18 | ₩23,493 | ₩23,587 | ₩23,373 | ₩23,477 | -0.07% | 2만 |
|---|
| 2025.12.17 | ₩23,600 | ₩23,760 | ₩23,106 | ₩23,145 | -1.93% | 3만 |
|---|
| 2025.12.16 | ₩23,573 | ₩23,667 | ₩23,480 | ₩23,593 | +0.08% | 7.1만 |
|---|
| 2025.12.15 | ₩23,934 | ₩23,934 | ₩23,560 | ₩23,613 | -1.34% | 2만 |
|---|
| 2025.12.12 | ₩23,974 | ₩24,014 | ₩23,520 | ₩23,708 | -1.11% | 2.7만 |
|---|
| 2025.12.11 | ₩24,121 | ₩24,121 | ₩23,840 | ₩24,087 | -0.14% | 2.7만 |
|---|
| 2025.12.10 | ₩24,040 | ₩24,187 | ₩23,974 | ₩24,141 | +0.42% | 3.1만 |
|---|
| 2025.12.09 | ₩24,147 | ₩24,161 | ₩23,960 | ₩24,121 | -0.11% | 2.3만 |
|---|
| 2025.12.08 | ₩24,201 | ₩24,201 | ₩23,960 | ₩24,074 | -0.52% | 2.4만 |
|---|
| 2025.12.05 | ₩24,187 | ₩24,187 | ₩24,027 | ₩24,161 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩24,054 | ₩24,107 | ₩23,967 | ₩24,054 | 0.00% | 7.2만 |
|---|
| 2025.12.03 | ₩23,920 | ₩24,134 | ₩23,880 | ₩24,042 | +0.51% | 2.1만 |
|---|
| 2025.12.02 | ₩24,167 | ₩24,241 | ₩23,840 | ₩24,028 | -0.57% | 4.5만 |
|---|
| 2025.12.01 | ₩24,201 | ₩24,201 | ₩23,735 | ₩24,134 | -0.28% | 1.8만 |
|---|
| 2025.11.28 | ₩24,588 | ₩24,588 | ₩24,174 | ₩24,390 | -0.80% | 3.7만 |
|---|
| 2025.11.26 | ₩24,214 | ₩24,307 | ₩24,087 | ₩24,207 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩23,760 | ₩24,107 | ₩23,652 | ₩24,094 | +1.40% | 5.6만 |
|---|
| 2025.11.24 | ₩23,413 | ₩23,920 | ₩23,413 | ₩23,847 | +1.85% | 6.2만 |
|---|
| 2025.11.21 | ₩23,119 | ₩23,560 | ₩23,026 | ₩23,205 | +0.37% | 2.3만 |
|---|
| 2025.11.20 | ₩24,241 | ₩24,241 | ₩23,039 | ₩23,099 | -4.71% | 6.7만 |
|---|
| 2025.11.19 | ₩23,520 | ₩23,886 | ₩23,520 | ₩23,733 | +0.91% | 1.9만 |
|---|
| 2025.11.18 | ₩23,640 | ₩23,773 | ₩23,360 | ₩23,653 | +0.06% | 3.1만 |
|---|
| 2025.11.17 | ₩24,214 | ₩24,214 | ₩23,693 | ₩23,819 | -1.63% | 3.1만 |
|---|
| 2025.11.14 | ₩23,773 | ₩24,246 | ₩23,507 | ₩23,960 | +0.79% | 3.6만 |
|---|
| 2025.11.13 | ₩24,388 | ₩24,388 | ₩23,974 | ₩24,094 | -1.20% | 2.7만 |
|---|
| 2025.11.12 | ₩24,614 | ₩24,681 | ₩24,347 | ₩24,474 | -0.57% | 3.8만 |
|---|
| 2025.11.11 | ₩24,307 | ₩24,521 | ₩24,307 | ₩24,485 | +0.73% | 1.8만 |
|---|
| 2025.11.10 | ₩24,241 | ₩24,588 | ₩24,241 | ₩24,481 | +0.99% | 5.1만 |
|---|
| 2025.11.07 | ₩24,027 | ₩24,040 | ₩23,587 | ₩24,027 | 0.00% | 5.7만 |
|---|
| 2025.11.06 | ₩24,548 | ₩24,548 | ₩24,062 | ₩24,147 | -1.63% | 3.3만 |
|---|
| 2025.11.05 | ₩24,254 | ₩24,681 | ₩24,227 | ₩24,521 | +1.10% | 4만 |
|---|
| 2025.11.04 | ₩24,695 | ₩24,748 | ₩24,294 | ₩24,381 | -1.27% | 5.4만 |
|---|
| 2025.11.03 | ₩24,895 | ₩25,028 | ₩24,721 | ₩24,895 | 0.00% | 7.7만 |
|---|
| 2025.10.31 | ₩25,522 | ₩25,522 | ₩25,122 | ₩25,290 | -0.91% | 5.2만 |
|---|
| 2025.10.30 | ₩25,509 | ₩25,549 | ₩25,188 | ₩25,215 | -1.15% | 5.7만 |
|---|
| 2025.10.29 | ₩25,562 | ₩25,616 | ₩25,362 | ₩25,562 | 0.00% | 3.3만 |
|---|
| 2025.10.28 | ₩25,228 | ₩25,562 | ₩25,228 | ₩25,439 | +0.84% | 4.9만 |
|---|
| 2025.10.27 | ₩25,108 | ₩25,335 | ₩25,108 | ₩25,302 | +0.77% | 5.3만 |
|---|
| 2025.10.24 | ₩24,695 | ₩24,948 | ₩24,668 | ₩24,879 | +0.75% | 5.4만 |
|---|
| 2025.10.23 | ₩24,548 | ₩24,628 | ₩24,468 | ₩24,628 | +0.33% | 2.7만 |
|---|
| 2025.10.22 | ₩24,681 | ₩24,681 | ₩24,267 | ₩24,478 | -0.82% | 2.4만 |
|---|
| 2025.10.21 | ₩24,534 | ₩24,681 | ₩24,494 | ₩24,614 | +0.33% | 1.6만 |
|---|
| 2025.10.20 | ₩24,481 | ₩24,695 | ₩24,444 | ₩24,641 | +0.65% | 3.4만 |
|---|
| 2025.10.17 | ₩24,054 | ₩24,441 | ₩24,054 | ₩24,334 | +1.17% | 1.6만 |
|---|
| 2025.10.16 | ₩24,468 | ₩24,695 | ₩24,027 | ₩24,187 | -1.15% | 1.5만 |
|---|
| 2025.10.15 | ₩24,254 | ₩24,481 | ₩24,161 | ₩24,262 | +0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩24,107 | ₩24,361 | ₩23,900 | ₩24,227 | +0.50% | 1.6만 |
|---|
| 2025.10.13 | ₩24,294 | ₩24,388 | ₩24,000 | ₩24,361 | +0.27% | 4.5만 |
|---|
| 2025.10.10 | ₩24,654 | ₩24,654 | ₩23,680 | ₩23,867 | -3.19% | 3.9만 |
|---|