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 | ₩24,192 | ₩24,272 | ₩24,179 | ₩24,262 | +0.29% | 1.6만 |
| 2026.10.08 | ₩24,339 | ₩24,433 | ₩24,045 | ₩24,179 | -0.66% | 4.7만 |
| 2026.10.07 | ₩24,392 | ₩24,473 | ₩24,299 | ₩24,473 | +0.33% | 1.2만 |
| 2026.10.06 | ₩24,553 | ₩24,566 | ₩24,486 | ₩24,513 | -0.16% | 6.1만 |
| 2026.10.05 | ₩24,286 | ₩24,499 | ₩24,259 | ₩24,431 | +0.60% | 5.4만 |
| 2026.10.02 | ₩24,286 | ₩24,366 | ₩24,232 | ₩24,292 | +0.03% | 4.2만 |
| 2026.10.01 | ₩24,139 | ₩24,139 | ₩23,885 | ₩24,043 | -0.40% | 3.6만 |
| 2026.09.30 | ₩24,433 | ₩24,566 | ₩24,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,433 |
| 0.00% |
| 5.6만 |
| 2026.09.29 | ₩24,673 | ₩24,686 | ₩24,299 | ₩24,473 | -0.81% | 2.4만 |
|---|
| 2026.09.28 | ₩24,459 | ₩24,459 | ₩24,179 | ₩24,298 | -0.66% | 3만 |
|---|
| 2026.09.25 | ₩24,553 | ₩24,566 | ₩24,433 | ₩24,566 | +0.05% | 2.4만 |
|---|
| 2026.09.24 | ₩24,312 | ₩24,505 | ₩24,286 | ₩24,481 | +0.69% | 4.5만 |
|---|
| 2026.09.23 | ₩24,579 | ₩24,579 | ₩24,366 | ₩24,446 | -0.54% | 1.5만 |
|---|
| 2026.09.22 | ₩24,513 | ₩24,633 | ₩24,513 | ₩24,633 | +0.49% | 4.2만 |
|---|
| 2026.09.21 | ₩24,019 | ₩24,483 | ₩24,005 | ₩24,478 | +1.91% | 2.9만 |
|---|
| 2026.09.18 | ₩23,752 | ₩23,798 | ₩23,623 | ₩23,798 | +0.20% | 1만 |
|---|
| 2026.09.17 | ₩23,605 | ₩23,712 | ₩23,598 | ₩23,704 | +0.42% | 2.7만 |
|---|
| 2026.09.16 | ₩23,391 | ₩23,498 | ₩23,204 | ₩23,292 | -0.42% | 1.5만 |
|---|
| 2026.09.15 | ₩23,378 | ₩23,404 | ₩23,244 | ₩23,272 | -0.45% | 1.3만 |
|---|
| 2026.09.14 | ₩23,231 | ₩23,551 | ₩23,231 | ₩23,431 | +0.86% | 1.5만 |
|---|
| 2026.09.11 | ₩23,591 | ₩23,665 | ₩23,578 | ₩23,578 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩23,431 | ₩23,539 | ₩23,391 | ₩23,431 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩23,671 | ₩23,698 | ₩23,602 | ₩23,645 | -0.11% | 1.7만 |
|---|
| 2026.09.08 | ₩23,738 | ₩23,765 | ₩23,591 | ₩23,653 | -0.36% | 4만 |
|---|
| 2026.09.04 | ₩23,698 | ₩23,818 | ₩23,658 | ₩23,712 | +0.06% | 2.7만 |
|---|
| 2026.09.03 | ₩23,558 | ₩23,732 | ₩23,506 | ₩23,694 | +0.58% | 1.8만 |
|---|
| 2026.09.02 | ₩23,445 | ₩23,511 | ₩23,364 | ₩23,498 | +0.23% | 4.9만 |
|---|
| 2026.09.01 | ₩23,551 | ₩23,591 | ₩23,364 | ₩23,404 | -0.62% | 5.5만 |
|---|
| 2026.08.31 | ₩24,032 | ₩24,139 | ₩24,019 | ₩24,131 | +0.41% | 4.7만 |
|---|
| 2026.08.28 | ₩24,206 | ₩24,286 | ₩24,085 | ₩24,125 | -0.33% | 3.2만 |
|---|
| 2026.08.27 | ₩24,112 | ₩24,206 | ₩24,032 | ₩24,206 | +0.39% | 4.2만 |
|---|
| 2026.08.26 | ₩23,872 | ₩24,112 | ₩23,852 | ₩23,939 | +0.28% | 5.3만 |
|---|
| 2026.08.25 | ₩23,939 | ₩23,965 | ₩23,805 | ₩23,898 | -0.17% | 1.5만 |
|---|
| 2026.08.24 | ₩23,792 | ₩23,845 | ₩23,658 | ₩23,740 | -0.22% | 2만 |
|---|
| 2026.08.21 | ₩23,992 | ₩24,019 | ₩23,872 | ₩23,987 | -0.02% | 3만 |
|---|
| 2026.08.20 | ₩24,059 | ₩24,059 | ₩23,792 | ₩23,888 | -0.71% | 5.1만 |
|---|
| 2026.08.19 | ₩23,965 | ₩24,139 | ₩23,965 | ₩24,072 | +0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩24,232 | ₩24,232 | ₩24,060 | ₩24,125 | -0.44% | 2.6만 |
|---|
| 2026.08.17 | ₩24,606 | ₩24,619 | ₩24,473 | ₩24,482 | -0.50% | 1.7만 |
|---|
| 2026.08.14 | ₩24,633 | ₩24,633 | ₩24,392 | ₩24,526 | -0.43% | 3.1만 |
|---|
| 2026.08.13 | ₩24,486 | ₩24,566 | ₩24,339 | ₩24,510 | +0.10% | 2.5만 |
|---|
| 2026.08.12 | ₩24,299 | ₩24,326 | ₩24,192 | ₩24,234 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩24,259 | ₩24,259 | ₩24,032 | ₩24,093 | -0.68% | 1.9만 |
|---|
| 2026.08.10 | ₩24,246 | ₩24,272 | ₩24,125 | ₩24,167 | -0.32% | 2.8만 |
|---|
| 2026.08.07 | ₩24,165 | ₩24,206 | ₩24,059 | ₩24,194 | +0.12% | 3만 |
|---|
| 2026.08.06 | ₩23,925 | ₩24,052 | ₩23,798 | ₩23,969 | +0.18% | 4.4만 |
|---|
| 2026.08.05 | ₩24,259 | ₩24,332 | ₩24,085 | ₩24,085 | -0.72% | 6.6만 |
|---|
| 2026.08.04 | ₩23,725 | ₩24,252 | ₩23,685 | ₩24,198 | +1.99% | 7.6만 |
|---|
| 2026.08.03 | ₩23,204 | ₩23,517 | ₩23,084 | ₩23,418 | +0.92% | 3.8만 |
|---|
| 2026.07.31 | ₩23,578 | ₩23,651 | ₩23,178 | ₩23,511 | -0.28% | 2.8만 |
|---|
| 2026.07.30 | ₩22,951 | ₩23,378 | ₩22,951 | ₩23,368 | +1.82% | 3.8만 |
|---|
| 2026.07.29 | ₩23,137 | ₩23,278 | ₩22,697 | ₩22,724 | -1.79% | 6만 |
|---|
| 2026.07.28 | ₩23,124 | ₩24,352 | ₩22,900 | ₩23,310 | +0.80% | 8.3만 |
|---|
| 2026.07.27 | ₩23,578 | ₩23,578 | ₩23,037 | ₩23,279 | -1.27% | 6.2만 |
|---|
| 2026.07.24 | ₩23,525 | ₩23,792 | ₩23,298 | ₩23,315 | -0.89% | 2만 |
|---|
| 2026.07.23 | ₩23,765 | ₩23,765 | ₩23,451 | ₩23,591 | -0.73% | 2.8만 |
|---|
| 2026.07.22 | ₩23,925 | ₩24,125 | ₩23,925 | ₩24,019 | +0.39% | 1.9만 |
|---|
| 2026.07.21 | ₩23,925 | ₩24,137 | ₩23,925 | ₩24,087 | +0.68% | 1.1만 |
|---|
| 2026.07.20 | ₩23,832 | ₩23,925 | ₩23,645 | ₩23,669 | -0.68% | 2.1만 |
|---|
| 2026.07.17 | ₩23,471 | ₩23,829 | ₩23,364 | ₩23,657 | +0.79% | 3.4만 |
|---|
| 2026.07.16 | ₩24,206 | ₩24,206 | ₩23,898 | ₩23,972 | -0.97% | 3.8만 |
|---|
| 2026.07.15 | ₩24,459 | ₩24,473 | ₩24,125 | ₩24,318 | -0.58% | 2.1만 |
|---|
| 2026.07.14 | ₩24,433 | ₩24,446 | ₩24,259 | ₩24,408 | -0.10% | 9.9천 |
|---|
| 2026.07.13 | ₩24,299 | ₩24,366 | ₩24,099 | ₩24,165 | -0.55% | 2.8만 |
|---|
| 2026.07.10 | ₩24,379 | ₩24,606 | ₩24,379 | ₩24,573 | +0.79% | 2만 |
|---|
| 2026.07.09 | ₩24,299 | ₩24,553 | ₩24,298 | ₩24,499 | +0.82% | 1.3만 |
|---|
| 2026.07.08 | ₩23,979 | ₩24,168 | ₩23,832 | ₩24,168 | +0.79% | 3만 |
|---|
| 2026.07.07 | ₩24,272 | ₩24,286 | ₩23,959 | ₩24,125 | -0.61% | 6.4만 |
|---|
| 2026.07.06 | ₩24,513 | ₩24,619 | ₩24,326 | ₩24,539 | +0.11% | 2.4만 |
|---|
| 2026.07.02 | ₩24,713 | ₩24,848 | ₩24,068 | ₩24,239 | -1.92% | 5.8만 |
|---|
| 2026.07.01 | ₩24,793 | ₩24,846 | ₩24,633 | ₩24,666 | -0.51% | 3만 |
|---|
| 2026.06.30 | ₩25,033 | ₩25,501 | ₩24,953 | ₩25,470 | +1.74% | 7.7만 |
|---|
| 2026.06.29 | ₩24,579 | ₩25,140 | ₩24,419 | ₩25,007 | +1.74% | 7.1만 |
|---|
| 2026.06.26 | ₩24,419 | ₩24,686 | ₩24,263 | ₩24,515 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩25,060 | ₩25,060 | ₩24,406 | ₩24,659 | -1.60% | 4.3만 |
|---|
| 2026.06.24 | ₩24,646 | ₩24,780 | ₩24,352 | ₩24,478 | -0.68% | 2.1만 |
|---|
| 2026.06.23 | ₩24,700 | ₩24,940 | ₩24,579 | ₩24,637 | -0.25% | 5.6만 |
|---|
| 2026.06.22 | ₩25,607 | ₩25,621 | ₩25,380 | ₩25,487 | -0.47% | 2.5만 |
|---|
| 2026.06.18 | ₩25,260 | ₩25,482 | ₩25,226 | ₩25,477 | +0.86% | 1.3만 |
|---|
| 2026.06.17 | ₩25,194 | ₩25,303 | ₩24,860 | ₩24,888 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩25,539 | ₩25,581 | ₩25,103 | ₩25,103 | -1.71% | 4.5만 |
|---|
| 2026.06.15 | ₩25,367 | ₩25,581 | ₩25,367 | ₩25,501 | +0.53% | 7.1만 |
|---|
| 2026.06.12 | ₩24,619 | ₩24,939 | ₩24,539 | ₩24,820 | +0.81% | 3.6만 |
|---|
| 2026.06.11 | ₩24,125 | ₩24,713 | ₩24,032 | ₩24,665 | +2.24% | 3.5만 |
|---|
| 2026.06.10 | ₩24,005 | ₩24,566 | ₩23,912 | ₩23,963 | -0.18% | 8.2만 |
|---|
| 2026.06.09 | ₩24,806 | ₩25,020 | ₩23,618 | ₩24,246 | -2.26% | 3.5만 |
|---|
| 2026.06.08 | ₩24,606 | ₩24,953 | ₩24,579 | ₩24,720 | +0.46% | 7.6만 |
|---|
| 2026.06.05 | ₩25,167 | ₩25,167 | ₩24,206 | ₩24,319 | -3.37% | 7.2만 |
|---|
| 2026.06.04 | ₩25,367 | ₩25,567 | ₩25,234 | ₩25,501 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩25,647 | ₩25,647 | ₩25,467 | ₩25,573 | -0.29% | 2.4만 |
|---|
| 2026.06.02 | ₩25,527 | ₩25,647 | ₩25,447 | ₩25,647 | +0.47% | 6.6만 |
|---|
| 2026.06.01 | ₩25,514 | ₩25,661 | ₩25,367 | ₩25,594 | +0.31% | 6.6만 |
|---|
| 2026.05.29 | ₩25,888 | ₩25,968 | ₩25,768 | ₩25,892 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩25,594 | ₩25,821 | ₩25,447 | ₩25,801 | +0.81% | 6.8만 |
|---|
| 2026.05.27 | ₩25,661 | ₩25,661 | ₩25,414 | ₩25,561 | -0.39% | 3.7만 |
|---|
| 2026.05.26 | ₩25,340 | ₩25,594 | ₩25,340 | ₩25,554 | +0.84% | 8.1만 |
|---|
| 2026.05.22 | ₩25,180 | ₩25,264 | ₩25,079 | ₩25,153 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩24,900 | ₩25,148 | ₩24,833 | ₩25,027 | +0.51% | 1.8만 |
|---|
| 2026.05.20 | ₩24,713 | ₩25,007 | ₩24,706 | ₩24,980 | +1.08% | 3만 |
|---|
| 2026.05.19 | ₩24,686 | ₩24,780 | ₩24,406 | ₩24,617 | -0.28% | 2.8만 |
|---|
| 2026.05.18 | ₩24,900 | ₩24,993 | ₩24,486 | ₩24,746 | -0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩24,940 | ₩25,007 | ₩24,757 | ₩24,853 | -0.35% | 2.3만 |
|---|
| 2026.05.14 | ₩25,087 | ₩25,287 | ₩25,080 | ₩25,210 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩24,846 | ₩25,100 | ₩24,806 | ₩25,040 | +0.78% | 2.6만 |
|---|
| 2026.05.12 | ₩24,846 | ₩24,913 | ₩24,466 | ₩24,833 | -0.05% | 5.5만 |
|---|
| 2026.05.11 | ₩24,833 | ₩25,033 | ₩24,806 | ₩24,933 | +0.40% | 3.3만 |
|---|
| 2026.05.08 | ₩24,579 | ₩24,953 | ₩24,579 | ₩24,936 | +1.45% | 5.2만 |
|---|
| 2026.05.07 | ₩24,419 | ₩24,526 | ₩24,300 | ₩24,366 | -0.22% | 1.9만 |
|---|
| 2026.05.06 | ₩24,099 | ₩24,406 | ₩24,099 | ₩24,343 | +1.01% | 14만 |
|---|
| 2026.05.05 | ₩23,738 | ₩23,985 | ₩23,738 | ₩23,912 | +0.73% | 4.9만 |
|---|
| 2026.05.04 | ₩23,631 | ₩23,738 | ₩23,585 | ₩23,661 | +0.12% | 6.6만 |
|---|
| 2026.05.01 | ₩23,551 | ₩23,778 | ₩23,523 | ₩23,688 | +0.58% | 3.4만 |
|---|
| 2026.04.30 | ₩23,645 | ₩23,912 | ₩23,631 | ₩23,872 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩23,645 | ₩23,698 | ₩23,511 | ₩23,647 | +0.01% | 1.7만 |
|---|
| 2026.04.28 | ₩23,591 | ₩23,618 | ₩23,431 | ₩23,585 | -0.03% | 3.7만 |
|---|
| 2026.04.27 | ₩23,752 | ₩23,752 | ₩23,671 | ₩23,738 | -0.06% | 10.5만 |
|---|
| 2026.04.24 | ₩23,605 | ₩23,752 | ₩23,509 | ₩23,736 | +0.55% | 3만 |
|---|
| 2026.04.23 | ₩23,418 | ₩23,485 | ₩23,144 | ₩23,306 | -0.48% | 1.4만 |
|---|
| 2026.04.22 | ₩23,271 | ₩23,418 | ₩23,165 | ₩23,418 | +0.63% | 1.4만 |
|---|
| 2026.04.21 | ₩23,124 | ₩23,198 | ₩23,017 | ₩23,025 | -0.43% | 1.7만 |
|---|
| 2026.04.20 | ₩23,191 | ₩23,191 | ₩22,964 | ₩23,151 | -0.17% | 3.3만 |
|---|
| 2026.04.17 | ₩23,031 | ₩23,231 | ₩23,031 | ₩23,178 | +0.64% | 5.8만 |
|---|
| 2026.04.16 | ₩22,804 | ₩22,991 | ₩22,750 | ₩22,932 | +0.56% | 10.8만 |
|---|
| 2026.04.15 | ₩22,523 | ₩22,830 | ₩22,523 | ₩22,810 | +1.27% | 2.4만 |
|---|
| 2026.04.14 | ₩22,190 | ₩22,510 | ₩22,190 | ₩22,470 | +1.26% | 1.6만 |
|---|
| 2026.04.13 | ₩21,816 | ₩22,076 | ₩21,816 | ₩22,076 | +1.19% | 8.1천 |
|---|
| 2026.04.10 | ₩21,936 | ₩22,003 | ₩21,869 | ₩21,896 | -0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩21,709 | ₩21,896 | ₩21,655 | ₩21,892 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩21,882 | ₩21,882 | ₩21,649 | ₩21,730 | -0.70% | 1.5만 |
|---|
| 2026.04.07 | ₩21,095 | ₩21,155 | ₩20,797 | ₩21,155 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩21,121 | ₩21,267 | ₩21,081 | ₩21,188 | +0.32% | 2.8만 |
|---|
| 2026.04.02 | ₩20,668 | ₩21,095 | ₩20,627 | ₩21,088 | +2.03% | 3.2만 |
|---|
| 2026.04.01 | ₩20,908 | ₩21,255 | ₩20,908 | ₩21,051 | +0.68% | 3.3만 |
|---|
| 2026.03.31 | ₩20,721 | ₩21,175 | ₩20,681 | ₩21,121 | +1.93% | 3.7만 |
|---|
| 2026.03.30 | ₩20,814 | ₩20,814 | ₩20,347 | ₩20,469 | -1.66% | 3.1만 |
|---|
| 2026.03.27 | ₩20,921 | ₩20,921 | ₩20,601 | ₩20,635 | -1.37% | 2.8만 |
|---|
| 2026.03.26 | ₩21,348 | ₩21,375 | ₩20,841 | ₩21,013 | -1.57% | 2.3만 |
|---|
| 2026.03.25 | ₩21,509 | ₩21,655 | ₩21,455 | ₩21,489 | -0.09% | 1.8만 |
|---|
| 2026.03.24 | ₩21,422 | ₩21,495 | ₩21,322 | ₩21,355 | -0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩21,642 | ₩21,802 | ₩21,469 | ₩21,534 | -0.50% | 2.8만 |
|---|
| 2026.03.20 | ₩21,535 | ₩21,535 | ₩21,188 | ₩21,255 | -1.30% | 1.5만 |
|---|
| 2026.03.19 | ₩21,549 | ₩21,696 | ₩21,461 | ₩21,662 | +0.53% | 2.5만 |
|---|
| 2026.03.18 | ₩21,989 | ₩21,989 | ₩21,709 | ₩21,718 | -1.23% | 6.8천 |
|---|
| 2026.03.17 | ₩21,949 | ₩22,123 | ₩21,936 | ₩22,003 | +0.24% | 1.1만 |
|---|
| 2026.03.16 | ₩21,909 | ₩22,223 | ₩21,909 | ₩21,935 | +0.12% | 1.1만 |
|---|
| 2026.03.13 | ₩21,896 | ₩21,896 | ₩21,629 | ₩21,674 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩22,029 | ₩22,029 | ₩21,789 | ₩21,816 | -0.97% | 1만 |
|---|
| 2026.03.11 | ₩22,043 | ₩22,296 | ₩22,043 | ₩22,176 | +0.61% | 2.2만 |
|---|
| 2026.03.10 | ₩22,123 | ₩22,350 | ₩22,123 | ₩22,156 | +0.15% | 2.1만 |
|---|
| 2026.03.09 | ₩21,655 | ₩22,203 | ₩21,615 | ₩22,168 | +2.37% | 3.2만 |
|---|
| 2026.03.06 | ₩21,963 | ₩22,096 | ₩21,856 | ₩21,880 | -0.38% | 5.3만 |
|---|
| 2026.03.05 | ₩22,230 | ₩22,323 | ₩21,963 | ₩22,183 | -0.21% | 1.7만 |
|---|
| 2026.03.04 | ₩21,976 | ₩22,343 | ₩21,976 | ₩22,243 | +1.22% | 2.1만 |
|---|
| 2026.03.03 | ₩21,776 | ₩22,003 | ₩21,602 | ₩21,941 | +0.76% | 5.8만 |
|---|
| 2026.03.02 | ₩21,882 | ₩22,243 | ₩21,842 | ₩22,160 | +1.27% | 2.8만 |
|---|
| 2026.02.27 | ₩22,390 | ₩22,597 | ₩22,363 | ₩22,514 | +0.55% | 2.8만 |
|---|
| 2026.02.26 | ₩22,817 | ₩22,817 | ₩22,396 | ₩22,581 | -1.04% | 1.7만 |
|---|
| 2026.02.25 | ₩22,563 | ₩22,821 | ₩22,563 | ₩22,821 | +1.14% | 2만 |
|---|
| 2026.02.24 | ₩22,489 | ₩22,550 | ₩22,363 | ₩22,503 | +0.07% | 1.1만 |
|---|
| 2026.02.23 | ₩22,430 | ₩22,459 | ₩22,190 | ₩22,336 | -0.42% | 1.5만 |
|---|
| 2026.02.20 | ₩22,270 | ₩22,630 | ₩22,270 | ₩22,530 | +1.17% | 1.9만 |
|---|
| 2026.02.19 | ₩22,376 | ₩22,457 | ₩22,290 | ₩22,390 | +0.06% | 1.4만 |
|---|
| 2026.02.18 | ₩22,296 | ₩22,590 | ₩22,296 | ₩22,446 | +0.67% | 8.2천 |
|---|
| 2026.02.17 | ₩22,216 | ₩22,336 | ₩21,976 | ₩22,296 | +0.36% | 3.4만 |
|---|
| 2026.02.13 | ₩22,256 | ₩22,423 | ₩22,116 | ₩22,279 | +0.10% | 3.6만 |
|---|
| 2026.02.12 | ₩22,643 | ₩22,710 | ₩22,216 | ₩22,259 | -1.70% | 3.2만 |
|---|
| 2026.02.11 | ₩22,857 | ₩22,857 | ₩22,537 | ₩22,730 | -0.55% | 2.5만 |
|---|
| 2026.02.10 | ₩22,764 | ₩22,836 | ₩22,669 | ₩22,669 | -0.42% | 1.9만 |
|---|
| 2026.02.09 | ₩22,617 | ₩22,844 | ₩22,550 | ₩22,752 | +0.60% | 4만 |
|---|
| 2026.02.06 | ₩22,296 | ₩22,647 | ₩22,263 | ₩22,639 | +1.54% | 4.2만 |
|---|
| 2026.02.05 | ₩22,270 | ₩22,430 | ₩22,043 | ₩22,170 | -0.45% | 4.2만 |
|---|
| 2026.02.04 | ₩22,804 | ₩22,804 | ₩22,270 | ₩22,478 | -1.43% | 5.6만 |
|---|
| 2026.02.03 | ₩23,231 | ₩23,231 | ₩22,670 | ₩22,816 | -1.79% | 6.7만 |
|---|
| 2026.02.02 | ₩22,991 | ₩23,271 | ₩22,991 | ₩23,224 | +1.02% | 2만 |
|---|
| 2026.01.30 | ₩23,645 | ₩23,658 | ₩23,404 | ₩23,485 | -0.68% | 4.4만 |
|---|
| 2026.01.29 | ₩23,845 | ₩23,845 | ₩23,324 | ₩23,725 | -0.50% | 3.2만 |
|---|
| 2026.01.28 | ₩23,939 | ₩23,939 | ₩23,805 | ₩23,825 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩23,658 | ₩23,818 | ₩23,638 | ₩23,725 | +0.28% | 3.7만 |
|---|
| 2026.01.26 | ₩23,538 | ₩23,671 | ₩23,538 | ₩23,605 | +0.28% | 2.4만 |
|---|
| 2026.01.23 | ₩23,378 | ₩23,609 | ₩23,378 | ₩23,525 | +0.63% | 2.1만 |
|---|
| 2026.01.22 | ₩23,485 | ₩23,498 | ₩23,351 | ₩23,411 | -0.31% | 1.4만 |
|---|
| 2026.01.21 | ₩23,044 | ₩23,418 | ₩23,031 | ₩23,284 | +1.04% | 5.4만 |
|---|
| 2026.01.20 | ₩23,164 | ₩23,298 | ₩23,097 | ₩23,097 | -0.29% | 5.2만 |
|---|
| 2026.01.16 | ₩23,591 | ₩23,626 | ₩23,438 | ₩23,485 | -0.45% | 2.8만 |
|---|
| 2026.01.15 | ₩23,698 | ₩23,698 | ₩23,498 | ₩23,511 | -0.79% | 1.5만 |
|---|
| 2026.01.14 | ₩23,618 | ₩23,618 | ₩23,258 | ₩23,471 | -0.62% | 4.7만 |
|---|
| 2026.01.13 | ₩23,725 | ₩23,752 | ₩23,605 | ₩23,685 | -0.17% | 2.6만 |
|---|
| 2026.01.12 | ₩23,551 | ₩23,712 | ₩23,485 | ₩23,712 | +0.68% | 4.4만 |
|---|
| 2026.01.09 | ₩23,591 | ₩23,738 | ₩23,458 | ₩23,698 | +0.45% | 5.1만 |
|---|
| 2026.01.08 | ₩23,658 | ₩23,658 | ₩23,391 | ₩23,471 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩23,551 | ₩23,698 | ₩23,525 | ₩23,578 | +0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩23,298 | ₩23,565 | ₩23,271 | ₩23,543 | +1.05% | 4.7만 |
|---|
| 2026.01.05 | ₩23,445 | ₩23,511 | ₩23,324 | ₩23,378 | -0.28% | 7.3만 |
|---|
| 2026.01.02 | ₩23,298 | ₩23,485 | ₩23,164 | ₩23,284 | -0.06% | 7.6만 |
|---|
| 2025.12.31 | ₩23,551 | ₩23,551 | ₩23,258 | ₩23,274 | -1.18% | 9.6만 |
|---|
| 2025.12.30 | ₩23,858 | ₩23,925 | ₩23,828 | ₩23,897 | +0.16% | 11.9만 |
|---|
| 2025.12.29 | ₩23,925 | ₩23,965 | ₩23,798 | ₩23,861 | -0.27% | 7.5만 |
|---|
| 2025.12.26 | ₩23,992 | ₩24,044 | ₩23,953 | ₩23,972 | -0.08% | 3.5만 |
|---|
| 2025.12.24 | ₩23,898 | ₩23,979 | ₩23,898 | ₩23,975 | +0.32% | 3만 |
|---|
| 2025.12.23 | ₩23,725 | ₩23,898 | ₩23,725 | ₩23,885 | +0.68% | 2.1만 |
|---|
| 2025.12.22 | ₩23,845 | ₩23,898 | ₩23,778 | ₩23,805 | -0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩23,498 | ₩23,778 | ₩23,498 | ₩23,752 | +1.08% | 9.9천 |
|---|
| 2025.12.18 | ₩23,498 | ₩23,591 | ₩23,378 | ₩23,482 | -0.07% | 2만 |
|---|
| 2025.12.17 | ₩23,605 | ₩23,765 | ₩23,111 | ₩23,149 | -1.93% | 3만 |
|---|
| 2025.12.16 | ₩23,578 | ₩23,671 | ₩23,485 | ₩23,598 | +0.08% | 7.1만 |
|---|
| 2025.12.15 | ₩23,939 | ₩23,939 | ₩23,565 | ₩23,618 | -1.34% | 2만 |
|---|
| 2025.12.12 | ₩23,979 | ₩24,019 | ₩23,525 | ₩23,713 | -1.11% | 2.7만 |
|---|
| 2025.12.11 | ₩24,125 | ₩24,125 | ₩23,845 | ₩24,092 | -0.14% | 2.7만 |
|---|
| 2025.12.10 | ₩24,045 | ₩24,192 | ₩23,979 | ₩24,145 | +0.42% | 3.1만 |
|---|
| 2025.12.09 | ₩24,152 | ₩24,165 | ₩23,965 | ₩24,125 | -0.11% | 2.3만 |
|---|
| 2025.12.08 | ₩24,206 | ₩24,206 | ₩23,965 | ₩24,079 | -0.52% | 2.4만 |
|---|
| 2025.12.05 | ₩24,192 | ₩24,192 | ₩24,032 | ₩24,165 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩24,059 | ₩24,112 | ₩23,972 | ₩24,059 | 0.00% | 7.2만 |
|---|
| 2025.12.03 | ₩23,925 | ₩24,139 | ₩23,885 | ₩24,047 | +0.51% | 2.1만 |
|---|
| 2025.12.02 | ₩24,172 | ₩24,246 | ₩23,845 | ₩24,033 | -0.57% | 4.5만 |
|---|
| 2025.12.01 | ₩24,206 | ₩24,206 | ₩23,740 | ₩24,139 | -0.28% | 1.8만 |
|---|
| 2025.11.28 | ₩24,593 | ₩24,593 | ₩24,179 | ₩24,395 | -0.80% | 3.7만 |
|---|
| 2025.11.26 | ₩24,219 | ₩24,312 | ₩24,092 | ₩24,212 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩23,765 | ₩24,112 | ₩23,657 | ₩24,099 | +1.40% | 5.6만 |
|---|
| 2025.11.24 | ₩23,418 | ₩23,925 | ₩23,418 | ₩23,852 | +1.85% | 6.2만 |
|---|
| 2025.11.21 | ₩23,124 | ₩23,565 | ₩23,031 | ₩23,210 | +0.37% | 2.3만 |
|---|
| 2025.11.20 | ₩24,246 | ₩24,246 | ₩23,044 | ₩23,104 | -4.71% | 6.7만 |
|---|
| 2025.11.19 | ₩23,525 | ₩23,890 | ₩23,525 | ₩23,738 | +0.91% | 1.9만 |
|---|
| 2025.11.18 | ₩23,645 | ₩23,778 | ₩23,364 | ₩23,658 | +0.06% | 3.1만 |
|---|
| 2025.11.17 | ₩24,219 | ₩24,219 | ₩23,698 | ₩23,824 | -1.63% | 3.1만 |
|---|
| 2025.11.14 | ₩23,778 | ₩24,251 | ₩23,511 | ₩23,965 | +0.79% | 3.6만 |
|---|
| 2025.11.13 | ₩24,392 | ₩24,392 | ₩23,979 | ₩24,099 | -1.20% | 2.7만 |
|---|
| 2025.11.12 | ₩24,619 | ₩24,686 | ₩24,352 | ₩24,479 | -0.57% | 3.8만 |
|---|
| 2025.11.11 | ₩24,312 | ₩24,526 | ₩24,312 | ₩24,490 | +0.73% | 1.8만 |
|---|
| 2025.11.10 | ₩24,246 | ₩24,593 | ₩24,246 | ₩24,486 | +0.99% | 5.1만 |
|---|
| 2025.11.07 | ₩24,032 | ₩24,045 | ₩23,591 | ₩24,032 | 0.00% | 5.7만 |
|---|
| 2025.11.06 | ₩24,553 | ₩24,553 | ₩24,067 | ₩24,152 | -1.63% | 3.3만 |
|---|
| 2025.11.05 | ₩24,259 | ₩24,686 | ₩24,232 | ₩24,526 | +1.10% | 4만 |
|---|
| 2025.11.04 | ₩24,700 | ₩24,753 | ₩24,299 | ₩24,386 | -1.27% | 5.4만 |
|---|
| 2025.11.03 | ₩24,900 | ₩25,033 | ₩24,726 | ₩24,900 | 0.00% | 7.7만 |
|---|
| 2025.10.31 | ₩25,527 | ₩25,527 | ₩25,127 | ₩25,295 | -0.91% | 5.2만 |
|---|
| 2025.10.30 | ₩25,514 | ₩25,554 | ₩25,194 | ₩25,220 | -1.15% | 5.7만 |
|---|
| 2025.10.29 | ₩25,567 | ₩25,621 | ₩25,367 | ₩25,567 | 0.00% | 3.3만 |
|---|
| 2025.10.28 | ₩25,234 | ₩25,567 | ₩25,234 | ₩25,445 | +0.84% | 4.9만 |
|---|
| 2025.10.27 | ₩25,113 | ₩25,340 | ₩25,113 | ₩25,307 | +0.77% | 5.3만 |
|---|
| 2025.10.24 | ₩24,700 | ₩24,953 | ₩24,673 | ₩24,884 | +0.75% | 5.4만 |
|---|
| 2025.10.23 | ₩24,553 | ₩24,633 | ₩24,473 | ₩24,633 | +0.33% | 2.7만 |
|---|
| 2025.10.22 | ₩24,686 | ₩24,686 | ₩24,272 | ₩24,483 | -0.82% | 2.4만 |
|---|
| 2025.10.21 | ₩24,539 | ₩24,686 | ₩24,499 | ₩24,619 | +0.33% | 1.6만 |
|---|
| 2025.10.20 | ₩24,486 | ₩24,700 | ₩24,449 | ₩24,646 | +0.65% | 3.4만 |
|---|
| 2025.10.17 | ₩24,059 | ₩24,446 | ₩24,059 | ₩24,339 | +1.17% | 1.6만 |
|---|
| 2025.10.16 | ₩24,473 | ₩24,700 | ₩24,032 | ₩24,192 | -1.15% | 1.5만 |
|---|
| 2025.10.15 | ₩24,259 | ₩24,486 | ₩24,165 | ₩24,267 | +0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩24,112 | ₩24,366 | ₩23,905 | ₩24,232 | +0.50% | 1.6만 |
|---|
| 2025.10.13 | ₩24,299 | ₩24,392 | ₩24,005 | ₩24,366 | +0.27% | 4.5만 |
|---|
| 2025.10.10 | ₩24,659 | ₩24,659 | ₩23,685 | ₩23,872 | -3.19% | 3.9만 |
|---|