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 | ₩24,186 | ₩24,266 | ₩24,172 | ₩24,255 | +0.29% | 1.6만 |
| 2026.10.08 | ₩24,332 | ₩24,426 | ₩24,039 | ₩24,172 | -0.66% | 4.7만 |
| 2026.10.07 | ₩24,386 | ₩24,466 | ₩24,292 | ₩24,466 | +0.33% | 1.2만 |
| 2026.10.06 | ₩24,546 | ₩24,559 | ₩24,479 | ₩24,506 | -0.16% | 6.1만 |
| 2026.10.05 | ₩24,279 | ₩24,493 | ₩24,252 | ₩24,425 | +0.60% | 5.4만 |
| 2026.10.02 | ₩24,279 | ₩24,359 | ₩24,226 | ₩24,286 | +0.03% | 4.2만 |
| 2026.10.01 | ₩24,132 | ₩24,132 | ₩23,879 | ₩24,036 | -0.40% | 3.6만 |
| 2026.09.30 | ₩24,426 | ₩24,559 | ₩24,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,426 |
| 0.00% |
| 5.6만 |
| 2026.09.29 | ₩24,666 | ₩24,680 | ₩24,292 | ₩24,466 | -0.81% | 2.4만 |
|---|
| 2026.09.28 | ₩24,453 | ₩24,453 | ₩24,172 | ₩24,291 | -0.66% | 3만 |
|---|
| 2026.09.25 | ₩24,546 | ₩24,559 | ₩24,426 | ₩24,559 | +0.05% | 2.4만 |
|---|
| 2026.09.24 | ₩24,306 | ₩24,498 | ₩24,279 | ₩24,474 | +0.69% | 4.5만 |
|---|
| 2026.09.23 | ₩24,573 | ₩24,573 | ₩24,359 | ₩24,439 | -0.54% | 1.5만 |
|---|
| 2026.09.22 | ₩24,506 | ₩24,626 | ₩24,506 | ₩24,626 | +0.49% | 4.2만 |
|---|
| 2026.09.21 | ₩24,012 | ₩24,477 | ₩23,999 | ₩24,471 | +1.91% | 2.9만 |
|---|
| 2026.09.18 | ₩23,745 | ₩23,792 | ₩23,617 | ₩23,792 | +0.20% | 1만 |
|---|
| 2026.09.17 | ₩23,598 | ₩23,705 | ₩23,592 | ₩23,697 | +0.42% | 2.7만 |
|---|
| 2026.09.16 | ₩23,385 | ₩23,492 | ₩23,198 | ₩23,286 | -0.42% | 1.5만 |
|---|
| 2026.09.15 | ₩23,371 | ₩23,398 | ₩23,238 | ₩23,266 | -0.45% | 1.3만 |
|---|
| 2026.09.14 | ₩23,225 | ₩23,545 | ₩23,225 | ₩23,425 | +0.86% | 1.5만 |
|---|
| 2026.09.11 | ₩23,585 | ₩23,658 | ₩23,572 | ₩23,572 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩23,425 | ₩23,533 | ₩23,385 | ₩23,425 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩23,665 | ₩23,692 | ₩23,596 | ₩23,638 | -0.11% | 1.7만 |
|---|
| 2026.09.08 | ₩23,732 | ₩23,759 | ₩23,585 | ₩23,646 | -0.36% | 4만 |
|---|
| 2026.09.04 | ₩23,692 | ₩23,812 | ₩23,652 | ₩23,705 | +0.06% | 2.7만 |
|---|
| 2026.09.03 | ₩23,552 | ₩23,725 | ₩23,500 | ₩23,688 | +0.58% | 1.8만 |
|---|
| 2026.09.02 | ₩23,438 | ₩23,505 | ₩23,358 | ₩23,492 | +0.23% | 4.9만 |
|---|
| 2026.09.01 | ₩23,545 | ₩23,585 | ₩23,358 | ₩23,398 | -0.62% | 5.5만 |
|---|
| 2026.08.31 | ₩24,026 | ₩24,132 | ₩24,012 | ₩24,124 | +0.41% | 4.7만 |
|---|
| 2026.08.28 | ₩24,199 | ₩24,279 | ₩24,079 | ₩24,119 | -0.33% | 3.2만 |
|---|
| 2026.08.27 | ₩24,106 | ₩24,199 | ₩24,026 | ₩24,199 | +0.39% | 4.2만 |
|---|
| 2026.08.26 | ₩23,865 | ₩24,106 | ₩23,845 | ₩23,932 | +0.28% | 5.3만 |
|---|
| 2026.08.25 | ₩23,932 | ₩23,959 | ₩23,799 | ₩23,892 | -0.17% | 1.5만 |
|---|
| 2026.08.24 | ₩23,785 | ₩23,839 | ₩23,652 | ₩23,733 | -0.22% | 2만 |
|---|
| 2026.08.21 | ₩23,985 | ₩24,012 | ₩23,865 | ₩23,980 | -0.02% | 3만 |
|---|
| 2026.08.20 | ₩24,052 | ₩24,052 | ₩23,785 | ₩23,881 | -0.71% | 5.1만 |
|---|
| 2026.08.19 | ₩23,959 | ₩24,132 | ₩23,959 | ₩24,066 | +0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩24,226 | ₩24,226 | ₩24,054 | ₩24,119 | -0.44% | 2.6만 |
|---|
| 2026.08.17 | ₩24,599 | ₩24,613 | ₩24,466 | ₩24,475 | -0.50% | 1.7만 |
|---|
| 2026.08.14 | ₩24,626 | ₩24,626 | ₩24,386 | ₩24,519 | -0.43% | 3.1만 |
|---|
| 2026.08.13 | ₩24,479 | ₩24,559 | ₩24,332 | ₩24,503 | +0.10% | 2.5만 |
|---|
| 2026.08.12 | ₩24,292 | ₩24,319 | ₩24,186 | ₩24,227 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩24,252 | ₩24,252 | ₩24,026 | ₩24,087 | -0.68% | 1.9만 |
|---|
| 2026.08.10 | ₩24,239 | ₩24,266 | ₩24,119 | ₩24,160 | -0.32% | 2.8만 |
|---|
| 2026.08.07 | ₩24,159 | ₩24,199 | ₩24,052 | ₩24,187 | +0.12% | 3만 |
|---|
| 2026.08.06 | ₩23,919 | ₩24,046 | ₩23,792 | ₩23,963 | +0.18% | 4.4만 |
|---|
| 2026.08.05 | ₩24,252 | ₩24,326 | ₩24,079 | ₩24,079 | -0.72% | 6.6만 |
|---|
| 2026.08.04 | ₩23,719 | ₩24,246 | ₩23,678 | ₩24,191 | +1.99% | 7.6만 |
|---|
| 2026.08.03 | ₩23,198 | ₩23,510 | ₩23,078 | ₩23,412 | +0.92% | 3.8만 |
|---|
| 2026.07.31 | ₩23,572 | ₩23,645 | ₩23,171 | ₩23,505 | -0.28% | 2.8만 |
|---|
| 2026.07.30 | ₩22,944 | ₩23,371 | ₩22,944 | ₩23,362 | +1.82% | 3.8만 |
|---|
| 2026.07.29 | ₩23,131 | ₩23,271 | ₩22,691 | ₩22,717 | -1.79% | 6만 |
|---|
| 2026.07.28 | ₩23,118 | ₩24,346 | ₩22,894 | ₩23,303 | +0.80% | 8.3만 |
|---|
| 2026.07.27 | ₩23,572 | ₩23,572 | ₩23,031 | ₩23,273 | -1.27% | 6.2만 |
|---|
| 2026.07.24 | ₩23,518 | ₩23,785 | ₩23,291 | ₩23,309 | -0.89% | 2만 |
|---|
| 2026.07.23 | ₩23,759 | ₩23,759 | ₩23,445 | ₩23,585 | -0.73% | 2.8만 |
|---|
| 2026.07.22 | ₩23,919 | ₩24,119 | ₩23,919 | ₩24,012 | +0.39% | 1.9만 |
|---|
| 2026.07.21 | ₩23,919 | ₩24,131 | ₩23,919 | ₩24,080 | +0.68% | 1.1만 |
|---|
| 2026.07.20 | ₩23,825 | ₩23,919 | ₩23,638 | ₩23,662 | -0.68% | 2.1만 |
|---|
| 2026.07.17 | ₩23,465 | ₩23,823 | ₩23,358 | ₩23,650 | +0.79% | 3.4만 |
|---|
| 2026.07.16 | ₩24,199 | ₩24,199 | ₩23,892 | ₩23,965 | -0.97% | 3.8만 |
|---|
| 2026.07.15 | ₩24,453 | ₩24,466 | ₩24,119 | ₩24,311 | -0.58% | 2.1만 |
|---|
| 2026.07.14 | ₩24,426 | ₩24,439 | ₩24,252 | ₩24,402 | -0.10% | 9.9천 |
|---|
| 2026.07.13 | ₩24,292 | ₩24,359 | ₩24,092 | ₩24,159 | -0.55% | 2.8만 |
|---|
| 2026.07.10 | ₩24,373 | ₩24,599 | ₩24,373 | ₩24,566 | +0.79% | 2만 |
|---|
| 2026.07.09 | ₩24,292 | ₩24,546 | ₩24,291 | ₩24,493 | +0.82% | 1.3만 |
|---|
| 2026.07.08 | ₩23,972 | ₩24,162 | ₩23,825 | ₩24,162 | +0.79% | 3만 |
|---|
| 2026.07.07 | ₩24,266 | ₩24,279 | ₩23,952 | ₩24,119 | -0.61% | 6.4만 |
|---|
| 2026.07.06 | ₩24,506 | ₩24,613 | ₩24,319 | ₩24,533 | +0.11% | 2.4만 |
|---|
| 2026.07.02 | ₩24,706 | ₩24,841 | ₩24,062 | ₩24,232 | -1.92% | 5.8만 |
|---|
| 2026.07.01 | ₩24,786 | ₩24,840 | ₩24,626 | ₩24,660 | -0.51% | 3만 |
|---|
| 2026.06.30 | ₩25,027 | ₩25,494 | ₩24,946 | ₩25,463 | +1.74% | 7.7만 |
|---|
| 2026.06.29 | ₩24,573 | ₩25,133 | ₩24,413 | ₩25,000 | +1.74% | 7.1만 |
|---|
| 2026.06.26 | ₩24,413 | ₩24,680 | ₩24,256 | ₩24,509 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩25,053 | ₩25,053 | ₩24,399 | ₩24,653 | -1.60% | 4.3만 |
|---|
| 2026.06.24 | ₩24,639 | ₩24,773 | ₩24,346 | ₩24,471 | -0.68% | 2.1만 |
|---|
| 2026.06.23 | ₩24,693 | ₩24,933 | ₩24,573 | ₩24,630 | -0.25% | 5.6만 |
|---|
| 2026.06.22 | ₩25,601 | ₩25,614 | ₩25,374 | ₩25,480 | -0.47% | 2.5만 |
|---|
| 2026.06.18 | ₩25,253 | ₩25,475 | ₩25,219 | ₩25,470 | +0.86% | 1.3만 |
|---|
| 2026.06.17 | ₩25,187 | ₩25,296 | ₩24,853 | ₩24,881 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩25,532 | ₩25,574 | ₩25,096 | ₩25,096 | -1.71% | 4.5만 |
|---|
| 2026.06.15 | ₩25,360 | ₩25,574 | ₩25,360 | ₩25,494 | +0.53% | 7.1만 |
|---|
| 2026.06.12 | ₩24,613 | ₩24,932 | ₩24,533 | ₩24,813 | +0.81% | 3.6만 |
|---|
| 2026.06.11 | ₩24,119 | ₩24,706 | ₩24,026 | ₩24,658 | +2.24% | 3.5만 |
|---|
| 2026.06.10 | ₩23,999 | ₩24,559 | ₩23,905 | ₩23,956 | -0.18% | 8.2만 |
|---|
| 2026.06.09 | ₩24,800 | ₩25,013 | ₩23,612 | ₩24,239 | -2.26% | 3.5만 |
|---|
| 2026.06.08 | ₩24,599 | ₩24,946 | ₩24,573 | ₩24,713 | +0.46% | 7.6만 |
|---|
| 2026.06.05 | ₩25,160 | ₩25,160 | ₩24,199 | ₩24,312 | -3.37% | 7.2만 |
|---|
| 2026.06.04 | ₩25,360 | ₩25,560 | ₩25,227 | ₩25,494 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩25,641 | ₩25,641 | ₩25,460 | ₩25,566 | -0.29% | 2.4만 |
|---|
| 2026.06.02 | ₩25,520 | ₩25,641 | ₩25,440 | ₩25,641 | +0.47% | 6.6만 |
|---|
| 2026.06.01 | ₩25,507 | ₩25,654 | ₩25,360 | ₩25,587 | +0.31% | 6.6만 |
|---|
| 2026.05.29 | ₩25,881 | ₩25,961 | ₩25,761 | ₩25,885 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩25,587 | ₩25,814 | ₩25,440 | ₩25,794 | +0.81% | 6.8만 |
|---|
| 2026.05.27 | ₩25,654 | ₩25,654 | ₩25,407 | ₩25,554 | -0.39% | 3.7만 |
|---|
| 2026.05.26 | ₩25,334 | ₩25,587 | ₩25,334 | ₩25,547 | +0.84% | 8.1만 |
|---|
| 2026.05.22 | ₩25,173 | ₩25,257 | ₩25,072 | ₩25,147 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩24,893 | ₩25,141 | ₩24,826 | ₩25,020 | +0.51% | 1.8만 |
|---|
| 2026.05.20 | ₩24,706 | ₩25,000 | ₩24,700 | ₩24,973 | +1.08% | 3만 |
|---|
| 2026.05.19 | ₩24,680 | ₩24,773 | ₩24,399 | ₩24,610 | -0.28% | 2.8만 |
|---|
| 2026.05.18 | ₩24,893 | ₩24,987 | ₩24,479 | ₩24,740 | -0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩24,933 | ₩25,000 | ₩24,750 | ₩24,846 | -0.35% | 2.3만 |
|---|
| 2026.05.14 | ₩25,080 | ₩25,280 | ₩25,073 | ₩25,203 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩24,840 | ₩25,093 | ₩24,800 | ₩25,033 | +0.78% | 2.6만 |
|---|
| 2026.05.12 | ₩24,840 | ₩24,906 | ₩24,459 | ₩24,826 | -0.05% | 5.5만 |
|---|
| 2026.05.11 | ₩24,826 | ₩25,027 | ₩24,800 | ₩24,926 | +0.40% | 3.3만 |
|---|
| 2026.05.08 | ₩24,573 | ₩24,946 | ₩24,573 | ₩24,929 | +1.45% | 5.2만 |
|---|
| 2026.05.07 | ₩24,413 | ₩24,519 | ₩24,294 | ₩24,359 | -0.22% | 1.9만 |
|---|
| 2026.05.06 | ₩24,092 | ₩24,399 | ₩24,092 | ₩24,336 | +1.01% | 14만 |
|---|
| 2026.05.05 | ₩23,732 | ₩23,979 | ₩23,732 | ₩23,905 | +0.73% | 4.9만 |
|---|
| 2026.05.04 | ₩23,625 | ₩23,732 | ₩23,578 | ₩23,654 | +0.12% | 6.6만 |
|---|
| 2026.05.01 | ₩23,545 | ₩23,772 | ₩23,517 | ₩23,681 | +0.58% | 3.4만 |
|---|
| 2026.04.30 | ₩23,638 | ₩23,905 | ₩23,625 | ₩23,865 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩23,638 | ₩23,692 | ₩23,505 | ₩23,641 | +0.01% | 1.7만 |
|---|
| 2026.04.28 | ₩23,585 | ₩23,612 | ₩23,425 | ₩23,578 | -0.03% | 3.7만 |
|---|
| 2026.04.27 | ₩23,745 | ₩23,745 | ₩23,665 | ₩23,732 | -0.06% | 10.5만 |
|---|
| 2026.04.24 | ₩23,598 | ₩23,745 | ₩23,502 | ₩23,729 | +0.55% | 3만 |
|---|
| 2026.04.23 | ₩23,412 | ₩23,478 | ₩23,138 | ₩23,299 | -0.48% | 1.4만 |
|---|
| 2026.04.22 | ₩23,265 | ₩23,412 | ₩23,159 | ₩23,412 | +0.63% | 1.4만 |
|---|
| 2026.04.21 | ₩23,118 | ₩23,191 | ₩23,011 | ₩23,019 | -0.43% | 1.7만 |
|---|
| 2026.04.20 | ₩23,185 | ₩23,185 | ₩22,958 | ₩23,145 | -0.17% | 3.3만 |
|---|
| 2026.04.17 | ₩23,024 | ₩23,225 | ₩23,024 | ₩23,171 | +0.64% | 5.8만 |
|---|
| 2026.04.16 | ₩22,798 | ₩22,984 | ₩22,744 | ₩22,926 | +0.56% | 10.8만 |
|---|
| 2026.04.15 | ₩22,517 | ₩22,824 | ₩22,517 | ₩22,804 | +1.27% | 2.4만 |
|---|
| 2026.04.14 | ₩22,184 | ₩22,504 | ₩22,184 | ₩22,464 | +1.26% | 1.6만 |
|---|
| 2026.04.13 | ₩21,810 | ₩22,070 | ₩21,810 | ₩22,070 | +1.19% | 8.1천 |
|---|
| 2026.04.10 | ₩21,930 | ₩21,997 | ₩21,863 | ₩21,890 | -0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩21,703 | ₩21,890 | ₩21,650 | ₩21,886 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩21,877 | ₩21,877 | ₩21,643 | ₩21,724 | -0.70% | 1.5만 |
|---|
| 2026.04.07 | ₩21,089 | ₩21,149 | ₩20,791 | ₩21,149 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩21,116 | ₩21,261 | ₩21,076 | ₩21,182 | +0.32% | 2.8만 |
|---|
| 2026.04.02 | ₩20,662 | ₩21,089 | ₩20,622 | ₩21,082 | +2.03% | 3.2만 |
|---|
| 2026.04.01 | ₩20,902 | ₩21,249 | ₩20,902 | ₩21,045 | +0.68% | 3.3만 |
|---|
| 2026.03.31 | ₩20,715 | ₩21,169 | ₩20,675 | ₩21,116 | +1.93% | 3.7만 |
|---|
| 2026.03.30 | ₩20,809 | ₩20,809 | ₩20,342 | ₩20,463 | -1.66% | 3.1만 |
|---|
| 2026.03.27 | ₩20,916 | ₩20,916 | ₩20,595 | ₩20,630 | -1.37% | 2.8만 |
|---|
| 2026.03.26 | ₩21,343 | ₩21,369 | ₩20,835 | ₩21,008 | -1.57% | 2.3만 |
|---|
| 2026.03.25 | ₩21,503 | ₩21,650 | ₩21,449 | ₩21,483 | -0.09% | 1.8만 |
|---|
| 2026.03.24 | ₩21,416 | ₩21,489 | ₩21,316 | ₩21,349 | -0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩21,636 | ₩21,796 | ₩21,463 | ₩21,528 | -0.50% | 2.8만 |
|---|
| 2026.03.20 | ₩21,530 | ₩21,530 | ₩21,182 | ₩21,249 | -1.30% | 1.5만 |
|---|
| 2026.03.19 | ₩21,543 | ₩21,690 | ₩21,455 | ₩21,656 | +0.53% | 2.5만 |
|---|
| 2026.03.18 | ₩21,983 | ₩21,983 | ₩21,703 | ₩21,712 | -1.23% | 6.8천 |
|---|
| 2026.03.17 | ₩21,943 | ₩22,117 | ₩21,930 | ₩21,997 | +0.24% | 1.1만 |
|---|
| 2026.03.16 | ₩21,903 | ₩22,217 | ₩21,903 | ₩21,929 | +0.12% | 1.1만 |
|---|
| 2026.03.13 | ₩21,890 | ₩21,890 | ₩21,623 | ₩21,668 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩22,023 | ₩22,023 | ₩21,783 | ₩21,810 | -0.97% | 1만 |
|---|
| 2026.03.11 | ₩22,037 | ₩22,290 | ₩22,037 | ₩22,170 | +0.61% | 2.2만 |
|---|
| 2026.03.10 | ₩22,117 | ₩22,344 | ₩22,117 | ₩22,150 | +0.15% | 2.1만 |
|---|
| 2026.03.09 | ₩21,650 | ₩22,197 | ₩21,610 | ₩22,162 | +2.37% | 3.2만 |
|---|
| 2026.03.06 | ₩21,957 | ₩22,090 | ₩21,850 | ₩21,874 | -0.38% | 5.3만 |
|---|
| 2026.03.05 | ₩22,224 | ₩22,317 | ₩21,957 | ₩22,177 | -0.21% | 1.7만 |
|---|
| 2026.03.04 | ₩21,970 | ₩22,337 | ₩21,970 | ₩22,237 | +1.22% | 2.1만 |
|---|
| 2026.03.03 | ₩21,770 | ₩21,997 | ₩21,596 | ₩21,935 | +0.76% | 5.8만 |
|---|
| 2026.03.02 | ₩21,877 | ₩22,237 | ₩21,837 | ₩22,154 | +1.27% | 2.8만 |
|---|
| 2026.02.27 | ₩22,384 | ₩22,591 | ₩22,357 | ₩22,508 | +0.55% | 2.8만 |
|---|
| 2026.02.26 | ₩22,811 | ₩22,811 | ₩22,390 | ₩22,575 | -1.04% | 1.7만 |
|---|
| 2026.02.25 | ₩22,557 | ₩22,815 | ₩22,557 | ₩22,815 | +1.14% | 2만 |
|---|
| 2026.02.24 | ₩22,483 | ₩22,544 | ₩22,357 | ₩22,497 | +0.07% | 1.1만 |
|---|
| 2026.02.23 | ₩22,424 | ₩22,453 | ₩22,184 | ₩22,330 | -0.42% | 1.5만 |
|---|
| 2026.02.20 | ₩22,264 | ₩22,624 | ₩22,264 | ₩22,524 | +1.17% | 1.9만 |
|---|
| 2026.02.19 | ₩22,370 | ₩22,450 | ₩22,284 | ₩22,384 | +0.06% | 1.4만 |
|---|
| 2026.02.18 | ₩22,290 | ₩22,584 | ₩22,290 | ₩22,440 | +0.67% | 8.2천 |
|---|
| 2026.02.17 | ₩22,210 | ₩22,330 | ₩21,970 | ₩22,290 | +0.36% | 3.4만 |
|---|
| 2026.02.13 | ₩22,250 | ₩22,417 | ₩22,110 | ₩22,273 | +0.10% | 3.6만 |
|---|
| 2026.02.12 | ₩22,637 | ₩22,704 | ₩22,210 | ₩22,253 | -1.70% | 3.2만 |
|---|
| 2026.02.11 | ₩22,851 | ₩22,851 | ₩22,531 | ₩22,724 | -0.55% | 2.5만 |
|---|
| 2026.02.10 | ₩22,757 | ₩22,830 | ₩22,663 | ₩22,663 | -0.42% | 1.9만 |
|---|
| 2026.02.09 | ₩22,611 | ₩22,838 | ₩22,544 | ₩22,745 | +0.60% | 4만 |
|---|
| 2026.02.06 | ₩22,290 | ₩22,641 | ₩22,257 | ₩22,633 | +1.54% | 4.2만 |
|---|
| 2026.02.05 | ₩22,264 | ₩22,424 | ₩22,037 | ₩22,164 | -0.45% | 4.2만 |
|---|
| 2026.02.04 | ₩22,798 | ₩22,798 | ₩22,264 | ₩22,472 | -1.43% | 5.6만 |
|---|
| 2026.02.03 | ₩23,225 | ₩23,225 | ₩22,664 | ₩22,810 | -1.79% | 6.7만 |
|---|
| 2026.02.02 | ₩22,984 | ₩23,265 | ₩22,984 | ₩23,218 | +1.02% | 2만 |
|---|
| 2026.01.30 | ₩23,638 | ₩23,652 | ₩23,398 | ₩23,478 | -0.68% | 4.4만 |
|---|
| 2026.01.29 | ₩23,839 | ₩23,839 | ₩23,318 | ₩23,719 | -0.50% | 3.2만 |
|---|
| 2026.01.28 | ₩23,932 | ₩23,932 | ₩23,799 | ₩23,819 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩23,652 | ₩23,812 | ₩23,632 | ₩23,719 | +0.28% | 3.7만 |
|---|
| 2026.01.26 | ₩23,532 | ₩23,665 | ₩23,532 | ₩23,598 | +0.28% | 2.4만 |
|---|
| 2026.01.23 | ₩23,371 | ₩23,602 | ₩23,371 | ₩23,518 | +0.63% | 2.1만 |
|---|
| 2026.01.22 | ₩23,478 | ₩23,492 | ₩23,345 | ₩23,405 | -0.31% | 1.4만 |
|---|
| 2026.01.21 | ₩23,038 | ₩23,412 | ₩23,024 | ₩23,278 | +1.04% | 5.4만 |
|---|
| 2026.01.20 | ₩23,158 | ₩23,291 | ₩23,091 | ₩23,091 | -0.29% | 5.2만 |
|---|
| 2026.01.16 | ₩23,585 | ₩23,620 | ₩23,432 | ₩23,478 | -0.45% | 2.8만 |
|---|
| 2026.01.15 | ₩23,692 | ₩23,692 | ₩23,492 | ₩23,505 | -0.79% | 1.5만 |
|---|
| 2026.01.14 | ₩23,612 | ₩23,612 | ₩23,251 | ₩23,465 | -0.62% | 4.7만 |
|---|
| 2026.01.13 | ₩23,719 | ₩23,745 | ₩23,598 | ₩23,678 | -0.17% | 2.6만 |
|---|
| 2026.01.12 | ₩23,545 | ₩23,705 | ₩23,478 | ₩23,705 | +0.68% | 4.4만 |
|---|
| 2026.01.09 | ₩23,585 | ₩23,732 | ₩23,452 | ₩23,692 | +0.45% | 5.1만 |
|---|
| 2026.01.08 | ₩23,652 | ₩23,652 | ₩23,385 | ₩23,465 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩23,545 | ₩23,692 | ₩23,518 | ₩23,572 | +0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩23,291 | ₩23,558 | ₩23,265 | ₩23,537 | +1.05% | 4.7만 |
|---|
| 2026.01.05 | ₩23,438 | ₩23,505 | ₩23,318 | ₩23,371 | -0.28% | 7.3만 |
|---|
| 2026.01.02 | ₩23,291 | ₩23,478 | ₩23,158 | ₩23,278 | -0.06% | 7.6만 |
|---|
| 2025.12.31 | ₩23,545 | ₩23,545 | ₩23,251 | ₩23,267 | -1.18% | 9.6만 |
|---|
| 2025.12.30 | ₩23,852 | ₩23,919 | ₩23,821 | ₩23,891 | +0.16% | 11.9만 |
|---|
| 2025.12.29 | ₩23,919 | ₩23,959 | ₩23,792 | ₩23,855 | -0.27% | 7.5만 |
|---|
| 2025.12.26 | ₩23,985 | ₩24,038 | ₩23,947 | ₩23,965 | -0.08% | 3.5만 |
|---|
| 2025.12.24 | ₩23,892 | ₩23,972 | ₩23,892 | ₩23,968 | +0.32% | 3만 |
|---|
| 2025.12.23 | ₩23,719 | ₩23,892 | ₩23,719 | ₩23,879 | +0.68% | 2.1만 |
|---|
| 2025.12.22 | ₩23,839 | ₩23,892 | ₩23,772 | ₩23,799 | -0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩23,492 | ₩23,772 | ₩23,492 | ₩23,745 | +1.08% | 9.9천 |
|---|
| 2025.12.18 | ₩23,492 | ₩23,585 | ₩23,371 | ₩23,476 | -0.07% | 2만 |
|---|
| 2025.12.17 | ₩23,598 | ₩23,759 | ₩23,105 | ₩23,143 | -1.93% | 3만 |
|---|
| 2025.12.16 | ₩23,572 | ₩23,665 | ₩23,478 | ₩23,592 | +0.08% | 7.1만 |
|---|
| 2025.12.15 | ₩23,932 | ₩23,932 | ₩23,558 | ₩23,612 | -1.34% | 2만 |
|---|
| 2025.12.12 | ₩23,972 | ₩24,012 | ₩23,518 | ₩23,706 | -1.11% | 2.7만 |
|---|
| 2025.12.11 | ₩24,119 | ₩24,119 | ₩23,839 | ₩24,086 | -0.14% | 2.7만 |
|---|
| 2025.12.10 | ₩24,039 | ₩24,186 | ₩23,972 | ₩24,139 | +0.42% | 3.1만 |
|---|
| 2025.12.09 | ₩24,146 | ₩24,159 | ₩23,959 | ₩24,119 | -0.11% | 2.3만 |
|---|
| 2025.12.08 | ₩24,199 | ₩24,199 | ₩23,959 | ₩24,072 | -0.52% | 2.4만 |
|---|
| 2025.12.05 | ₩24,186 | ₩24,186 | ₩24,026 | ₩24,159 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩24,052 | ₩24,106 | ₩23,965 | ₩24,052 | 0.00% | 7.2만 |
|---|
| 2025.12.03 | ₩23,919 | ₩24,132 | ₩23,879 | ₩24,040 | +0.51% | 2.1만 |
|---|
| 2025.12.02 | ₩24,166 | ₩24,239 | ₩23,839 | ₩24,027 | -0.57% | 4.5만 |
|---|
| 2025.12.01 | ₩24,199 | ₩24,199 | ₩23,733 | ₩24,132 | -0.28% | 1.8만 |
|---|
| 2025.11.28 | ₩24,586 | ₩24,586 | ₩24,172 | ₩24,389 | -0.80% | 3.7만 |
|---|
| 2025.11.26 | ₩24,212 | ₩24,306 | ₩24,086 | ₩24,206 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩23,759 | ₩24,106 | ₩23,650 | ₩24,092 | +1.40% | 5.6만 |
|---|
| 2025.11.24 | ₩23,412 | ₩23,919 | ₩23,412 | ₩23,845 | +1.85% | 6.2만 |
|---|
| 2025.11.21 | ₩23,118 | ₩23,558 | ₩23,024 | ₩23,203 | +0.37% | 2.3만 |
|---|
| 2025.11.20 | ₩24,239 | ₩24,239 | ₩23,038 | ₩23,098 | -4.71% | 6.7만 |
|---|
| 2025.11.19 | ₩23,518 | ₩23,884 | ₩23,518 | ₩23,732 | +0.91% | 1.9만 |
|---|
| 2025.11.18 | ₩23,638 | ₩23,772 | ₩23,358 | ₩23,652 | +0.06% | 3.1만 |
|---|
| 2025.11.17 | ₩24,212 | ₩24,212 | ₩23,692 | ₩23,817 | -1.63% | 3.1만 |
|---|
| 2025.11.14 | ₩23,772 | ₩24,244 | ₩23,505 | ₩23,959 | +0.79% | 3.6만 |
|---|
| 2025.11.13 | ₩24,386 | ₩24,386 | ₩23,972 | ₩24,092 | -1.20% | 2.7만 |
|---|
| 2025.11.12 | ₩24,613 | ₩24,680 | ₩24,346 | ₩24,473 | -0.57% | 3.8만 |
|---|
| 2025.11.11 | ₩24,306 | ₩24,519 | ₩24,306 | ₩24,483 | +0.73% | 1.8만 |
|---|
| 2025.11.10 | ₩24,239 | ₩24,586 | ₩24,239 | ₩24,479 | +0.99% | 5.1만 |
|---|
| 2025.11.07 | ₩24,026 | ₩24,039 | ₩23,585 | ₩24,026 | 0.00% | 5.7만 |
|---|
| 2025.11.06 | ₩24,546 | ₩24,546 | ₩24,060 | ₩24,146 | -1.63% | 3.3만 |
|---|
| 2025.11.05 | ₩24,252 | ₩24,680 | ₩24,226 | ₩24,519 | +1.10% | 4만 |
|---|
| 2025.11.04 | ₩24,693 | ₩24,746 | ₩24,292 | ₩24,379 | -1.27% | 5.4만 |
|---|
| 2025.11.03 | ₩24,893 | ₩25,027 | ₩24,720 | ₩24,893 | 0.00% | 7.7만 |
|---|
| 2025.10.31 | ₩25,520 | ₩25,520 | ₩25,120 | ₩25,288 | -0.91% | 5.2만 |
|---|
| 2025.10.30 | ₩25,507 | ₩25,547 | ₩25,187 | ₩25,213 | -1.15% | 5.7만 |
|---|
| 2025.10.29 | ₩25,560 | ₩25,614 | ₩25,360 | ₩25,560 | 0.00% | 3.3만 |
|---|
| 2025.10.28 | ₩25,227 | ₩25,560 | ₩25,227 | ₩25,438 | +0.84% | 4.9만 |
|---|
| 2025.10.27 | ₩25,107 | ₩25,334 | ₩25,107 | ₩25,300 | +0.77% | 5.3만 |
|---|
| 2025.10.24 | ₩24,693 | ₩24,946 | ₩24,666 | ₩24,877 | +0.75% | 5.4만 |
|---|
| 2025.10.23 | ₩24,546 | ₩24,626 | ₩24,466 | ₩24,626 | +0.33% | 2.7만 |
|---|
| 2025.10.22 | ₩24,680 | ₩24,680 | ₩24,266 | ₩24,477 | -0.82% | 2.4만 |
|---|
| 2025.10.21 | ₩24,533 | ₩24,680 | ₩24,493 | ₩24,613 | +0.33% | 1.6만 |
|---|
| 2025.10.20 | ₩24,479 | ₩24,693 | ₩24,442 | ₩24,639 | +0.65% | 3.4만 |
|---|
| 2025.10.17 | ₩24,052 | ₩24,439 | ₩24,052 | ₩24,332 | +1.17% | 1.6만 |
|---|
| 2025.10.16 | ₩24,466 | ₩24,693 | ₩24,026 | ₩24,186 | -1.15% | 1.5만 |
|---|
| 2025.10.15 | ₩24,252 | ₩24,479 | ₩24,159 | ₩24,260 | +0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩24,106 | ₩24,359 | ₩23,899 | ₩24,226 | +0.50% | 1.6만 |
|---|
| 2025.10.13 | ₩24,292 | ₩24,386 | ₩23,999 | ₩24,359 | +0.27% | 4.5만 |
|---|
| 2025.10.10 | ₩24,653 | ₩24,653 | ₩23,678 | ₩23,865 | -3.19% | 3.9만 |
|---|