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 | ₩24,170 | ₩24,250 | ₩24,156 | ₩24,239 | +0.29% | 1.6만 |
| 2026.10.08 | ₩24,316 | ₩24,410 | ₩24,023 | ₩24,156 | -0.66% | 4.7만 |
| 2026.10.07 | ₩24,370 | ₩24,450 | ₩24,276 | ₩24,450 | +0.33% | 1.2만 |
| 2026.10.06 | ₩24,530 | ₩24,543 | ₩24,463 | ₩24,490 | -0.16% | 6.1만 |
| 2026.10.05 | ₩24,263 | ₩24,477 | ₩24,236 | ₩24,408 | +0.60% | 5.4만 |
| 2026.10.02 | ₩24,263 | ₩24,343 | ₩24,210 | ₩24,270 | +0.03% | 4.2만 |
| 2026.10.01 | ₩24,116 | ₩24,116 | ₩23,863 | ₩24,020 | -0.40% | 3.6만 |
| 2026.09.30 | ₩24,410 | ₩24,543 | ₩24,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,410 |
| 0.00% |
| 5.6만 |
| 2026.09.29 | ₩24,650 | ₩24,663 | ₩24,276 | ₩24,450 | -0.81% | 2.4만 |
|---|
| 2026.09.28 | ₩24,436 | ₩24,436 | ₩24,156 | ₩24,275 | -0.66% | 3만 |
|---|
| 2026.09.25 | ₩24,530 | ₩24,543 | ₩24,410 | ₩24,543 | +0.05% | 2.4만 |
|---|
| 2026.09.24 | ₩24,290 | ₩24,482 | ₩24,263 | ₩24,458 | +0.69% | 4.5만 |
|---|
| 2026.09.23 | ₩24,557 | ₩24,557 | ₩24,343 | ₩24,423 | -0.54% | 1.5만 |
|---|
| 2026.09.22 | ₩24,490 | ₩24,610 | ₩24,490 | ₩24,610 | +0.49% | 4.2만 |
|---|
| 2026.09.21 | ₩23,996 | ₩24,461 | ₩23,983 | ₩24,455 | +1.91% | 2.9만 |
|---|
| 2026.09.18 | ₩23,730 | ₩23,776 | ₩23,601 | ₩23,776 | +0.20% | 1만 |
|---|
| 2026.09.17 | ₩23,583 | ₩23,690 | ₩23,576 | ₩23,682 | +0.42% | 2.7만 |
|---|
| 2026.09.16 | ₩23,369 | ₩23,476 | ₩23,183 | ₩23,271 | -0.42% | 1.5만 |
|---|
| 2026.09.15 | ₩23,356 | ₩23,383 | ₩23,223 | ₩23,251 | -0.45% | 1.3만 |
|---|
| 2026.09.14 | ₩23,209 | ₩23,529 | ₩23,209 | ₩23,409 | +0.86% | 1.5만 |
|---|
| 2026.09.11 | ₩23,569 | ₩23,643 | ₩23,556 | ₩23,556 | -0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩23,409 | ₩23,517 | ₩23,369 | ₩23,409 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩23,650 | ₩23,676 | ₩23,580 | ₩23,623 | -0.11% | 1.7만 |
|---|
| 2026.09.08 | ₩23,716 | ₩23,743 | ₩23,569 | ₩23,631 | -0.36% | 4만 |
|---|
| 2026.09.04 | ₩23,676 | ₩23,796 | ₩23,636 | ₩23,690 | +0.06% | 2.7만 |
|---|
| 2026.09.03 | ₩23,536 | ₩23,710 | ₩23,484 | ₩23,672 | +0.58% | 1.8만 |
|---|
| 2026.09.02 | ₩23,423 | ₩23,489 | ₩23,343 | ₩23,476 | +0.23% | 4.9만 |
|---|
| 2026.09.01 | ₩23,529 | ₩23,569 | ₩23,343 | ₩23,383 | -0.62% | 5.5만 |
|---|
| 2026.08.31 | ₩24,010 | ₩24,116 | ₩23,996 | ₩24,108 | +0.41% | 4.7만 |
|---|
| 2026.08.28 | ₩24,183 | ₩24,263 | ₩24,063 | ₩24,103 | -0.33% | 3.2만 |
|---|
| 2026.08.27 | ₩24,090 | ₩24,183 | ₩24,010 | ₩24,183 | +0.39% | 4.2만 |
|---|
| 2026.08.26 | ₩23,850 | ₩24,090 | ₩23,830 | ₩23,916 | +0.28% | 5.3만 |
|---|
| 2026.08.25 | ₩23,916 | ₩23,943 | ₩23,783 | ₩23,876 | -0.17% | 1.5만 |
|---|
| 2026.08.24 | ₩23,770 | ₩23,823 | ₩23,636 | ₩23,718 | -0.22% | 2만 |
|---|
| 2026.08.21 | ₩23,970 | ₩23,996 | ₩23,850 | ₩23,964 | -0.02% | 3만 |
|---|
| 2026.08.20 | ₩24,036 | ₩24,036 | ₩23,770 | ₩23,866 | -0.71% | 5.1만 |
|---|
| 2026.08.19 | ₩23,943 | ₩24,116 | ₩23,943 | ₩24,050 | +0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩24,210 | ₩24,210 | ₩24,038 | ₩24,103 | -0.44% | 2.6만 |
|---|
| 2026.08.17 | ₩24,583 | ₩24,597 | ₩24,450 | ₩24,459 | -0.50% | 1.7만 |
|---|
| 2026.08.14 | ₩24,610 | ₩24,610 | ₩24,370 | ₩24,503 | -0.43% | 3.1만 |
|---|
| 2026.08.13 | ₩24,463 | ₩24,543 | ₩24,316 | ₩24,487 | +0.10% | 2.5만 |
|---|
| 2026.08.12 | ₩24,276 | ₩24,303 | ₩24,170 | ₩24,211 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩24,236 | ₩24,236 | ₩24,010 | ₩24,071 | -0.68% | 1.9만 |
|---|
| 2026.08.10 | ₩24,223 | ₩24,250 | ₩24,103 | ₩24,144 | -0.32% | 2.8만 |
|---|
| 2026.08.07 | ₩24,143 | ₩24,183 | ₩24,036 | ₩24,171 | +0.12% | 3만 |
|---|
| 2026.08.06 | ₩23,903 | ₩24,030 | ₩23,776 | ₩23,947 | +0.18% | 4.4만 |
|---|
| 2026.08.05 | ₩24,236 | ₩24,310 | ₩24,063 | ₩24,063 | -0.72% | 6.6만 |
|---|
| 2026.08.04 | ₩23,703 | ₩24,230 | ₩23,663 | ₩24,175 | +1.99% | 7.6만 |
|---|
| 2026.08.03 | ₩23,183 | ₩23,495 | ₩23,063 | ₩23,396 | +0.92% | 3.8만 |
|---|
| 2026.07.31 | ₩23,556 | ₩23,630 | ₩23,156 | ₩23,489 | -0.28% | 2.8만 |
|---|
| 2026.07.30 | ₩22,929 | ₩23,356 | ₩22,929 | ₩23,347 | +1.82% | 3.8만 |
|---|
| 2026.07.29 | ₩23,116 | ₩23,256 | ₩22,676 | ₩22,702 | -1.79% | 6만 |
|---|
| 2026.07.28 | ₩23,103 | ₩24,330 | ₩22,879 | ₩23,288 | +0.80% | 8.3만 |
|---|
| 2026.07.27 | ₩23,556 | ₩23,556 | ₩23,016 | ₩23,257 | -1.27% | 6.2만 |
|---|
| 2026.07.24 | ₩23,503 | ₩23,770 | ₩23,276 | ₩23,293 | -0.89% | 2만 |
|---|
| 2026.07.23 | ₩23,743 | ₩23,743 | ₩23,429 | ₩23,569 | -0.73% | 2.8만 |
|---|
| 2026.07.22 | ₩23,903 | ₩24,103 | ₩23,903 | ₩23,996 | +0.39% | 1.9만 |
|---|
| 2026.07.21 | ₩23,903 | ₩24,115 | ₩23,903 | ₩24,064 | +0.68% | 1.1만 |
|---|
| 2026.07.20 | ₩23,810 | ₩23,903 | ₩23,623 | ₩23,647 | -0.68% | 2.1만 |
|---|
| 2026.07.17 | ₩23,449 | ₩23,807 | ₩23,343 | ₩23,635 | +0.79% | 3.4만 |
|---|
| 2026.07.16 | ₩24,183 | ₩24,183 | ₩23,876 | ₩23,950 | -0.97% | 3.8만 |
|---|
| 2026.07.15 | ₩24,436 | ₩24,450 | ₩24,103 | ₩24,295 | -0.58% | 2.1만 |
|---|
| 2026.07.14 | ₩24,410 | ₩24,423 | ₩24,236 | ₩24,386 | -0.10% | 9.9천 |
|---|
| 2026.07.13 | ₩24,276 | ₩24,343 | ₩24,076 | ₩24,143 | -0.55% | 2.8만 |
|---|
| 2026.07.10 | ₩24,356 | ₩24,583 | ₩24,356 | ₩24,550 | +0.79% | 2만 |
|---|
| 2026.07.09 | ₩24,276 | ₩24,530 | ₩24,275 | ₩24,477 | +0.82% | 1.3만 |
|---|
| 2026.07.08 | ₩23,956 | ₩24,146 | ₩23,810 | ₩24,146 | +0.79% | 3만 |
|---|
| 2026.07.07 | ₩24,250 | ₩24,263 | ₩23,936 | ₩24,103 | -0.61% | 6.4만 |
|---|
| 2026.07.06 | ₩24,490 | ₩24,597 | ₩24,303 | ₩24,517 | +0.11% | 2.4만 |
|---|
| 2026.07.02 | ₩24,690 | ₩24,825 | ₩24,046 | ₩24,216 | -1.92% | 5.8만 |
|---|
| 2026.07.01 | ₩24,770 | ₩24,823 | ₩24,610 | ₩24,643 | -0.51% | 3만 |
|---|
| 2026.06.30 | ₩25,010 | ₩25,477 | ₩24,930 | ₩25,446 | +1.74% | 7.7만 |
|---|
| 2026.06.29 | ₩24,557 | ₩25,117 | ₩24,396 | ₩24,983 | +1.74% | 7.1만 |
|---|
| 2026.06.26 | ₩24,396 | ₩24,663 | ₩24,240 | ₩24,493 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩25,037 | ₩25,037 | ₩24,383 | ₩24,637 | -1.60% | 4.3만 |
|---|
| 2026.06.24 | ₩24,623 | ₩24,757 | ₩24,330 | ₩24,455 | -0.68% | 2.1만 |
|---|
| 2026.06.23 | ₩24,677 | ₩24,917 | ₩24,557 | ₩24,614 | -0.25% | 5.6만 |
|---|
| 2026.06.22 | ₩25,584 | ₩25,597 | ₩25,357 | ₩25,464 | -0.47% | 2.5만 |
|---|
| 2026.06.18 | ₩25,237 | ₩25,458 | ₩25,202 | ₩25,453 | +0.86% | 1.3만 |
|---|
| 2026.06.17 | ₩25,170 | ₩25,280 | ₩24,837 | ₩24,865 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩25,516 | ₩25,557 | ₩25,079 | ₩25,079 | -1.71% | 4.5만 |
|---|
| 2026.06.15 | ₩25,344 | ₩25,557 | ₩25,344 | ₩25,477 | +0.53% | 7.1만 |
|---|
| 2026.06.12 | ₩24,597 | ₩24,915 | ₩24,517 | ₩24,797 | +0.81% | 3.6만 |
|---|
| 2026.06.11 | ₩24,103 | ₩24,690 | ₩24,010 | ₩24,642 | +2.24% | 3.5만 |
|---|
| 2026.06.10 | ₩23,983 | ₩24,543 | ₩23,890 | ₩23,940 | -0.18% | 8.2만 |
|---|
| 2026.06.09 | ₩24,783 | ₩24,997 | ₩23,596 | ₩24,223 | -2.26% | 3.5만 |
|---|
| 2026.06.08 | ₩24,583 | ₩24,930 | ₩24,557 | ₩24,697 | +0.46% | 7.6만 |
|---|
| 2026.06.05 | ₩25,143 | ₩25,143 | ₩24,183 | ₩24,296 | -3.37% | 7.2만 |
|---|
| 2026.06.04 | ₩25,344 | ₩25,544 | ₩25,210 | ₩25,477 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩25,624 | ₩25,624 | ₩25,444 | ₩25,549 | -0.29% | 2.4만 |
|---|
| 2026.06.02 | ₩25,504 | ₩25,624 | ₩25,424 | ₩25,624 | +0.47% | 6.6만 |
|---|
| 2026.06.01 | ₩25,490 | ₩25,637 | ₩25,344 | ₩25,570 | +0.31% | 6.6만 |
|---|
| 2026.05.29 | ₩25,864 | ₩25,944 | ₩25,744 | ₩25,868 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩25,570 | ₩25,797 | ₩25,424 | ₩25,777 | +0.81% | 6.8만 |
|---|
| 2026.05.27 | ₩25,637 | ₩25,637 | ₩25,390 | ₩25,537 | -0.39% | 3.7만 |
|---|
| 2026.05.26 | ₩25,317 | ₩25,570 | ₩25,317 | ₩25,530 | +0.84% | 8.1만 |
|---|
| 2026.05.22 | ₩25,157 | ₩25,241 | ₩25,055 | ₩25,130 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩24,877 | ₩25,125 | ₩24,810 | ₩25,003 | +0.51% | 1.8만 |
|---|
| 2026.05.20 | ₩24,690 | ₩24,983 | ₩24,683 | ₩24,957 | +1.08% | 3만 |
|---|
| 2026.05.19 | ₩24,663 | ₩24,757 | ₩24,383 | ₩24,594 | -0.28% | 2.8만 |
|---|
| 2026.05.18 | ₩24,877 | ₩24,970 | ₩24,463 | ₩24,723 | -0.62% | 3.4만 |
|---|
| 2026.05.15 | ₩24,917 | ₩24,983 | ₩24,734 | ₩24,830 | -0.35% | 2.3만 |
|---|
| 2026.05.14 | ₩25,063 | ₩25,263 | ₩25,057 | ₩25,186 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩24,823 | ₩25,077 | ₩24,783 | ₩25,017 | +0.78% | 2.6만 |
|---|
| 2026.05.12 | ₩24,823 | ₩24,890 | ₩24,443 | ₩24,810 | -0.05% | 5.5만 |
|---|
| 2026.05.11 | ₩24,810 | ₩25,010 | ₩24,783 | ₩24,910 | +0.40% | 3.3만 |
|---|
| 2026.05.08 | ₩24,557 | ₩24,930 | ₩24,557 | ₩24,913 | +1.45% | 5.2만 |
|---|
| 2026.05.07 | ₩24,396 | ₩24,503 | ₩24,278 | ₩24,343 | -0.22% | 1.9만 |
|---|
| 2026.05.06 | ₩24,076 | ₩24,383 | ₩24,076 | ₩24,320 | +1.01% | 14만 |
|---|
| 2026.05.05 | ₩23,716 | ₩23,963 | ₩23,716 | ₩23,890 | +0.73% | 4.9만 |
|---|
| 2026.05.04 | ₩23,610 | ₩23,716 | ₩23,563 | ₩23,639 | +0.12% | 6.6만 |
|---|
| 2026.05.01 | ₩23,529 | ₩23,756 | ₩23,501 | ₩23,666 | +0.58% | 3.4만 |
|---|
| 2026.04.30 | ₩23,623 | ₩23,890 | ₩23,610 | ₩23,850 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩23,623 | ₩23,676 | ₩23,489 | ₩23,626 | +0.01% | 1.7만 |
|---|
| 2026.04.28 | ₩23,569 | ₩23,596 | ₩23,409 | ₩23,563 | -0.03% | 3.7만 |
|---|
| 2026.04.27 | ₩23,730 | ₩23,730 | ₩23,650 | ₩23,716 | -0.06% | 10.5만 |
|---|
| 2026.04.24 | ₩23,583 | ₩23,730 | ₩23,487 | ₩23,714 | +0.55% | 3만 |
|---|
| 2026.04.23 | ₩23,396 | ₩23,463 | ₩23,123 | ₩23,284 | -0.48% | 1.4만 |
|---|
| 2026.04.22 | ₩23,249 | ₩23,396 | ₩23,144 | ₩23,396 | +0.63% | 1.4만 |
|---|
| 2026.04.21 | ₩23,103 | ₩23,176 | ₩22,996 | ₩23,004 | -0.43% | 1.7만 |
|---|
| 2026.04.20 | ₩23,169 | ₩23,169 | ₩22,943 | ₩23,129 | -0.17% | 3.3만 |
|---|
| 2026.04.17 | ₩23,009 | ₩23,209 | ₩23,009 | ₩23,156 | +0.64% | 5.8만 |
|---|
| 2026.04.16 | ₩22,782 | ₩22,969 | ₩22,729 | ₩22,911 | +0.56% | 10.8만 |
|---|
| 2026.04.15 | ₩22,502 | ₩22,809 | ₩22,502 | ₩22,789 | +1.27% | 2.4만 |
|---|
| 2026.04.14 | ₩22,169 | ₩22,489 | ₩22,169 | ₩22,449 | +1.26% | 1.6만 |
|---|
| 2026.04.13 | ₩21,795 | ₩22,056 | ₩21,795 | ₩22,056 | +1.19% | 8.1천 |
|---|
| 2026.04.10 | ₩21,915 | ₩21,982 | ₩21,849 | ₩21,875 | -0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩21,689 | ₩21,875 | ₩21,635 | ₩21,871 | +0.84% | 1.6만 |
|---|
| 2026.04.08 | ₩21,862 | ₩21,862 | ₩21,629 | ₩21,710 | -0.70% | 1.5만 |
|---|
| 2026.04.07 | ₩21,075 | ₩21,135 | ₩20,778 | ₩21,135 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩21,102 | ₩21,247 | ₩21,062 | ₩21,169 | +0.32% | 2.8만 |
|---|
| 2026.04.02 | ₩20,648 | ₩21,075 | ₩20,608 | ₩21,068 | +2.03% | 3.2만 |
|---|
| 2026.04.01 | ₩20,888 | ₩21,235 | ₩20,888 | ₩21,031 | +0.68% | 3.3만 |
|---|
| 2026.03.31 | ₩20,702 | ₩21,155 | ₩20,662 | ₩21,102 | +1.93% | 3.7만 |
|---|
| 2026.03.30 | ₩20,795 | ₩20,795 | ₩20,328 | ₩20,450 | -1.66% | 3.1만 |
|---|
| 2026.03.27 | ₩20,902 | ₩20,902 | ₩20,582 | ₩20,616 | -1.37% | 2.8만 |
|---|
| 2026.03.26 | ₩21,329 | ₩21,355 | ₩20,822 | ₩20,994 | -1.57% | 2.3만 |
|---|
| 2026.03.25 | ₩21,489 | ₩21,635 | ₩21,435 | ₩21,469 | -0.09% | 1.8만 |
|---|
| 2026.03.24 | ₩21,402 | ₩21,475 | ₩21,302 | ₩21,335 | -0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩21,622 | ₩21,782 | ₩21,449 | ₩21,514 | -0.50% | 2.8만 |
|---|
| 2026.03.20 | ₩21,515 | ₩21,515 | ₩21,169 | ₩21,235 | -1.30% | 1.5만 |
|---|
| 2026.03.19 | ₩21,529 | ₩21,675 | ₩21,441 | ₩21,642 | +0.53% | 2.5만 |
|---|
| 2026.03.18 | ₩21,969 | ₩21,969 | ₩21,689 | ₩21,698 | -1.23% | 6.8천 |
|---|
| 2026.03.17 | ₩21,929 | ₩22,102 | ₩21,915 | ₩21,982 | +0.24% | 1.1만 |
|---|
| 2026.03.16 | ₩21,889 | ₩22,202 | ₩21,889 | ₩21,914 | +0.12% | 1.1만 |
|---|
| 2026.03.13 | ₩21,875 | ₩21,875 | ₩21,609 | ₩21,654 | -1.01% | 2.5만 |
|---|
| 2026.03.12 | ₩22,009 | ₩22,009 | ₩21,769 | ₩21,795 | -0.97% | 1만 |
|---|
| 2026.03.11 | ₩22,022 | ₩22,276 | ₩22,022 | ₩22,156 | +0.61% | 2.2만 |
|---|
| 2026.03.10 | ₩22,102 | ₩22,329 | ₩22,102 | ₩22,136 | +0.15% | 2.1만 |
|---|
| 2026.03.09 | ₩21,635 | ₩22,182 | ₩21,595 | ₩22,148 | +2.37% | 3.2만 |
|---|
| 2026.03.06 | ₩21,942 | ₩22,076 | ₩21,835 | ₩21,859 | -0.38% | 5.3만 |
|---|
| 2026.03.05 | ₩22,209 | ₩22,302 | ₩21,942 | ₩22,162 | -0.21% | 1.7만 |
|---|
| 2026.03.04 | ₩21,955 | ₩22,322 | ₩21,955 | ₩22,222 | +1.22% | 2.1만 |
|---|
| 2026.03.03 | ₩21,755 | ₩21,982 | ₩21,582 | ₩21,921 | +0.76% | 5.8만 |
|---|
| 2026.03.02 | ₩21,862 | ₩22,222 | ₩21,822 | ₩22,140 | +1.27% | 2.8만 |
|---|
| 2026.02.27 | ₩22,369 | ₩22,576 | ₩22,342 | ₩22,493 | +0.55% | 2.8만 |
|---|
| 2026.02.26 | ₩22,796 | ₩22,796 | ₩22,376 | ₩22,560 | -1.04% | 1.7만 |
|---|
| 2026.02.25 | ₩22,542 | ₩22,800 | ₩22,542 | ₩22,800 | +1.14% | 2만 |
|---|
| 2026.02.24 | ₩22,468 | ₩22,529 | ₩22,342 | ₩22,482 | +0.07% | 1.1만 |
|---|
| 2026.02.23 | ₩22,409 | ₩22,438 | ₩22,169 | ₩22,316 | -0.42% | 1.5만 |
|---|
| 2026.02.20 | ₩22,249 | ₩22,609 | ₩22,249 | ₩22,509 | +1.17% | 1.9만 |
|---|
| 2026.02.19 | ₩22,356 | ₩22,436 | ₩22,269 | ₩22,369 | +0.06% | 1.4만 |
|---|
| 2026.02.18 | ₩22,276 | ₩22,569 | ₩22,276 | ₩22,425 | +0.67% | 8.2천 |
|---|
| 2026.02.17 | ₩22,196 | ₩22,316 | ₩21,955 | ₩22,276 | +0.36% | 3.4만 |
|---|
| 2026.02.13 | ₩22,236 | ₩22,402 | ₩22,096 | ₩22,258 | +0.10% | 3.6만 |
|---|
| 2026.02.12 | ₩22,622 | ₩22,689 | ₩22,196 | ₩22,238 | -1.70% | 3.2만 |
|---|
| 2026.02.11 | ₩22,836 | ₩22,836 | ₩22,516 | ₩22,709 | -0.55% | 2.5만 |
|---|
| 2026.02.10 | ₩22,742 | ₩22,815 | ₩22,648 | ₩22,648 | -0.42% | 1.9만 |
|---|
| 2026.02.09 | ₩22,596 | ₩22,823 | ₩22,529 | ₩22,730 | +0.60% | 4만 |
|---|
| 2026.02.06 | ₩22,276 | ₩22,626 | ₩22,242 | ₩22,618 | +1.54% | 4.2만 |
|---|
| 2026.02.05 | ₩22,249 | ₩22,409 | ₩22,022 | ₩22,149 | -0.45% | 4.2만 |
|---|
| 2026.02.04 | ₩22,782 | ₩22,782 | ₩22,249 | ₩22,457 | -1.43% | 5.6만 |
|---|
| 2026.02.03 | ₩23,209 | ₩23,209 | ₩22,649 | ₩22,795 | -1.79% | 6.7만 |
|---|
| 2026.02.02 | ₩22,969 | ₩23,249 | ₩22,969 | ₩23,203 | +1.02% | 2만 |
|---|
| 2026.01.30 | ₩23,623 | ₩23,636 | ₩23,383 | ₩23,463 | -0.68% | 4.4만 |
|---|
| 2026.01.29 | ₩23,823 | ₩23,823 | ₩23,303 | ₩23,703 | -0.50% | 3.2만 |
|---|
| 2026.01.28 | ₩23,916 | ₩23,916 | ₩23,783 | ₩23,803 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩23,636 | ₩23,796 | ₩23,616 | ₩23,703 | +0.28% | 3.7만 |
|---|
| 2026.01.26 | ₩23,516 | ₩23,650 | ₩23,516 | ₩23,583 | +0.28% | 2.4만 |
|---|
| 2026.01.23 | ₩23,356 | ₩23,587 | ₩23,356 | ₩23,503 | +0.63% | 2.1만 |
|---|
| 2026.01.22 | ₩23,463 | ₩23,476 | ₩23,329 | ₩23,389 | -0.31% | 1.4만 |
|---|
| 2026.01.21 | ₩23,023 | ₩23,396 | ₩23,009 | ₩23,263 | +1.04% | 5.4만 |
|---|
| 2026.01.20 | ₩23,143 | ₩23,276 | ₩23,076 | ₩23,076 | -0.29% | 5.2만 |
|---|
| 2026.01.16 | ₩23,569 | ₩23,604 | ₩23,416 | ₩23,463 | -0.45% | 2.8만 |
|---|
| 2026.01.15 | ₩23,676 | ₩23,676 | ₩23,476 | ₩23,489 | -0.79% | 1.5만 |
|---|
| 2026.01.14 | ₩23,596 | ₩23,596 | ₩23,236 | ₩23,449 | -0.62% | 4.7만 |
|---|
| 2026.01.13 | ₩23,703 | ₩23,730 | ₩23,583 | ₩23,663 | -0.17% | 2.6만 |
|---|
| 2026.01.12 | ₩23,529 | ₩23,690 | ₩23,463 | ₩23,690 | +0.68% | 4.4만 |
|---|
| 2026.01.09 | ₩23,569 | ₩23,716 | ₩23,436 | ₩23,676 | +0.45% | 5.1만 |
|---|
| 2026.01.08 | ₩23,636 | ₩23,636 | ₩23,369 | ₩23,449 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩23,529 | ₩23,676 | ₩23,503 | ₩23,556 | +0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩23,276 | ₩23,543 | ₩23,249 | ₩23,521 | +1.05% | 4.7만 |
|---|
| 2026.01.05 | ₩23,423 | ₩23,489 | ₩23,303 | ₩23,356 | -0.28% | 7.3만 |
|---|
| 2026.01.02 | ₩23,276 | ₩23,463 | ₩23,143 | ₩23,263 | -0.06% | 7.6만 |
|---|
| 2025.12.31 | ₩23,529 | ₩23,529 | ₩23,236 | ₩23,252 | -1.18% | 9.6만 |
|---|
| 2025.12.30 | ₩23,836 | ₩23,903 | ₩23,806 | ₩23,875 | +0.16% | 11.9만 |
|---|
| 2025.12.29 | ₩23,903 | ₩23,943 | ₩23,776 | ₩23,839 | -0.27% | 7.5만 |
|---|
| 2025.12.26 | ₩23,970 | ₩24,022 | ₩23,931 | ₩23,950 | -0.08% | 3.5만 |
|---|
| 2025.12.24 | ₩23,876 | ₩23,956 | ₩23,876 | ₩23,952 | +0.32% | 3만 |
|---|
| 2025.12.23 | ₩23,703 | ₩23,876 | ₩23,703 | ₩23,863 | +0.68% | 2.1만 |
|---|
| 2025.12.22 | ₩23,823 | ₩23,876 | ₩23,756 | ₩23,783 | -0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩23,476 | ₩23,756 | ₩23,476 | ₩23,730 | +1.08% | 9.9천 |
|---|
| 2025.12.18 | ₩23,476 | ₩23,569 | ₩23,356 | ₩23,460 | -0.07% | 2만 |
|---|
| 2025.12.17 | ₩23,583 | ₩23,743 | ₩23,089 | ₩23,128 | -1.93% | 3만 |
|---|
| 2025.12.16 | ₩23,556 | ₩23,650 | ₩23,463 | ₩23,576 | +0.08% | 7.1만 |
|---|
| 2025.12.15 | ₩23,916 | ₩23,916 | ₩23,543 | ₩23,596 | -1.34% | 2만 |
|---|
| 2025.12.12 | ₩23,956 | ₩23,996 | ₩23,503 | ₩23,691 | -1.11% | 2.7만 |
|---|
| 2025.12.11 | ₩24,103 | ₩24,103 | ₩23,823 | ₩24,070 | -0.14% | 2.7만 |
|---|
| 2025.12.10 | ₩24,023 | ₩24,170 | ₩23,956 | ₩24,123 | +0.42% | 3.1만 |
|---|
| 2025.12.09 | ₩24,130 | ₩24,143 | ₩23,943 | ₩24,103 | -0.11% | 2.3만 |
|---|
| 2025.12.08 | ₩24,183 | ₩24,183 | ₩23,943 | ₩24,056 | -0.52% | 2.4만 |
|---|
| 2025.12.05 | ₩24,170 | ₩24,170 | ₩24,010 | ₩24,143 | -0.11% | 2만 |
|---|
| 2025.12.04 | ₩24,036 | ₩24,090 | ₩23,950 | ₩24,036 | 0.00% | 7.2만 |
|---|
| 2025.12.03 | ₩23,903 | ₩24,116 | ₩23,863 | ₩24,024 | +0.51% | 2.1만 |
|---|
| 2025.12.02 | ₩24,150 | ₩24,223 | ₩23,823 | ₩24,011 | -0.57% | 4.5만 |
|---|
| 2025.12.01 | ₩24,183 | ₩24,183 | ₩23,718 | ₩24,116 | -0.28% | 1.8만 |
|---|
| 2025.11.28 | ₩24,570 | ₩24,570 | ₩24,156 | ₩24,372 | -0.80% | 3.7만 |
|---|
| 2025.11.26 | ₩24,196 | ₩24,290 | ₩24,070 | ₩24,190 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩23,743 | ₩24,090 | ₩23,635 | ₩24,076 | +1.40% | 5.6만 |
|---|
| 2025.11.24 | ₩23,396 | ₩23,903 | ₩23,396 | ₩23,830 | +1.85% | 6.2만 |
|---|
| 2025.11.21 | ₩23,103 | ₩23,543 | ₩23,009 | ₩23,188 | +0.37% | 2.3만 |
|---|
| 2025.11.20 | ₩24,223 | ₩24,223 | ₩23,023 | ₩23,083 | -4.71% | 6.7만 |
|---|
| 2025.11.19 | ₩23,503 | ₩23,868 | ₩23,503 | ₩23,716 | +0.91% | 1.9만 |
|---|
| 2025.11.18 | ₩23,623 | ₩23,756 | ₩23,343 | ₩23,636 | +0.06% | 3.1만 |
|---|
| 2025.11.17 | ₩24,196 | ₩24,196 | ₩23,676 | ₩23,802 | -1.63% | 3.1만 |
|---|
| 2025.11.14 | ₩23,756 | ₩24,228 | ₩23,489 | ₩23,943 | +0.79% | 3.6만 |
|---|
| 2025.11.13 | ₩24,370 | ₩24,370 | ₩23,956 | ₩24,076 | -1.20% | 2.7만 |
|---|
| 2025.11.12 | ₩24,597 | ₩24,663 | ₩24,330 | ₩24,457 | -0.57% | 3.8만 |
|---|
| 2025.11.11 | ₩24,290 | ₩24,503 | ₩24,290 | ₩24,467 | +0.73% | 1.8만 |
|---|
| 2025.11.10 | ₩24,223 | ₩24,570 | ₩24,223 | ₩24,463 | +0.99% | 5.1만 |
|---|
| 2025.11.07 | ₩24,010 | ₩24,023 | ₩23,569 | ₩24,010 | 0.00% | 5.7만 |
|---|
| 2025.11.06 | ₩24,530 | ₩24,530 | ₩24,044 | ₩24,130 | -1.63% | 3.3만 |
|---|
| 2025.11.05 | ₩24,236 | ₩24,663 | ₩24,210 | ₩24,503 | +1.10% | 4만 |
|---|
| 2025.11.04 | ₩24,677 | ₩24,730 | ₩24,276 | ₩24,363 | -1.27% | 5.4만 |
|---|
| 2025.11.03 | ₩24,877 | ₩25,010 | ₩24,703 | ₩24,877 | 0.00% | 7.7만 |
|---|
| 2025.10.31 | ₩25,504 | ₩25,504 | ₩25,103 | ₩25,271 | -0.91% | 5.2만 |
|---|
| 2025.10.30 | ₩25,490 | ₩25,530 | ₩25,170 | ₩25,197 | -1.15% | 5.7만 |
|---|
| 2025.10.29 | ₩25,544 | ₩25,597 | ₩25,344 | ₩25,544 | 0.00% | 3.3만 |
|---|
| 2025.10.28 | ₩25,210 | ₩25,544 | ₩25,210 | ₩25,421 | +0.84% | 4.9만 |
|---|
| 2025.10.27 | ₩25,090 | ₩25,317 | ₩25,090 | ₩25,284 | +0.77% | 5.3만 |
|---|
| 2025.10.24 | ₩24,677 | ₩24,930 | ₩24,650 | ₩24,861 | +0.75% | 5.4만 |
|---|
| 2025.10.23 | ₩24,530 | ₩24,610 | ₩24,450 | ₩24,610 | +0.33% | 2.7만 |
|---|
| 2025.10.22 | ₩24,663 | ₩24,663 | ₩24,250 | ₩24,461 | -0.82% | 2.4만 |
|---|
| 2025.10.21 | ₩24,517 | ₩24,663 | ₩24,477 | ₩24,597 | +0.33% | 1.6만 |
|---|
| 2025.10.20 | ₩24,463 | ₩24,677 | ₩24,426 | ₩24,623 | +0.65% | 3.4만 |
|---|
| 2025.10.17 | ₩24,036 | ₩24,423 | ₩24,036 | ₩24,316 | +1.17% | 1.6만 |
|---|
| 2025.10.16 | ₩24,450 | ₩24,677 | ₩24,010 | ₩24,170 | -1.15% | 1.5만 |
|---|
| 2025.10.15 | ₩24,236 | ₩24,463 | ₩24,143 | ₩24,244 | +0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩24,090 | ₩24,343 | ₩23,883 | ₩24,210 | +0.50% | 1.6만 |
|---|
| 2025.10.13 | ₩24,276 | ₩24,370 | ₩23,983 | ₩24,343 | +0.27% | 4.5만 |
|---|
| 2025.10.10 | ₩24,637 | ₩24,637 | ₩23,663 | ₩23,850 | -3.19% | 3.9만 |
|---|