시장 데이터를 불러오는 중
전체 종목
Defiance Nasdaq 100 Weekly Distribution ETF 과거 주가
Defiance Nasdaq 100 Weekly Distribution ETF · QQQY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Nasdaq 100 Weekly Distribution ETF · QQQY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,378 | ₩30,378 | ₩30,191 | ₩30,231 | -0.49% | 8.9만 |
| 2026.10.08 | ₩30,485 | ₩30,512 | ₩29,990 | ₩30,177 | -1.01% | 17.6만 |
| 2026.10.07 | ₩30,579 | ₩30,727 | ₩30,471 | ₩30,727 | +0.48% | 10.5만 |
| 2026.10.06 | ₩30,780 | ₩30,861 | ₩30,737 | ₩30,747 | -0.11% | 8.6만 |
| 2026.10.05 | ₩30,459 | ₩30,680 | ₩30,459 | ₩30,626 | +0.55% | 14만 |
| 2026.10.02 | ₩30,472 | ₩30,619 | ₩30,365 | ₩30,412 | -0.20% | 12.8만 |
| 2026.10.01 | ₩30,284 | ₩30,284 | ₩30,016 | ₩30,191 | -0.31% | 10.2만 |
| 2026.09.30 | ₩30,392 | ₩30,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,325 |
| -0.22% |
| 12.3만 |
| 2026.09.29 | ₩30,311 | ₩30,338 | ₩30,192 | ₩30,258 | -0.18% | 9만 |
|---|
| 2026.09.28 | ₩30,378 | ₩30,378 | ₩30,016 | ₩30,244 | -0.44% | 9.8만 |
|---|
| 2026.09.25 | ₩30,405 | ₩30,566 | ₩30,378 | ₩30,500 | +0.31% | 7.7만 |
|---|
| 2026.09.24 | ₩30,164 | ₩30,432 | ₩30,150 | ₩30,378 | +0.71% | 5.6만 |
|---|
| 2026.09.23 | ₩30,794 | ₩30,794 | ₩30,448 | ₩30,593 | -0.65% | 9.3만 |
|---|
| 2026.09.22 | ₩30,606 | ₩30,794 | ₩30,566 | ₩30,794 | +0.61% | 7.6만 |
|---|
| 2026.09.21 | ₩30,003 | ₩30,633 | ₩29,990 | ₩30,571 | +1.89% | 12.5만 |
|---|
| 2026.09.18 | ₩29,722 | ₩29,789 | ₩29,561 | ₩29,789 | +0.23% | 8.9만 |
|---|
| 2026.09.17 | ₩29,480 | ₩29,648 | ₩29,480 | ₩29,629 | +0.50% | 4.5만 |
|---|
| 2026.09.16 | ₩29,387 | ₩29,547 | ₩29,145 | ₩29,306 | -0.27% | 5.6만 |
|---|
| 2026.09.15 | ₩29,440 | ₩29,451 | ₩29,253 | ₩29,266 | -0.59% | 7.5만 |
|---|
| 2026.09.14 | ₩29,212 | ₩29,588 | ₩29,192 | ₩29,480 | +0.92% | 9.1만 |
|---|
| 2026.09.11 | ₩29,722 | ₩29,762 | ₩29,621 | ₩29,653 | -0.23% | 11.5만 |
|---|
| 2026.09.10 | ₩29,427 | ₩29,561 | ₩29,400 | ₩29,454 | +0.09% | 7.2만 |
|---|
| 2026.09.09 | ₩29,909 | ₩29,976 | ₩29,802 | ₩29,923 | +0.04% | 12.5만 |
|---|
| 2026.09.08 | ₩29,936 | ₩30,030 | ₩29,829 | ₩29,915 | -0.07% | 13.7만 |
|---|
| 2026.09.04 | ₩29,909 | ₩30,030 | ₩29,882 | ₩29,943 | +0.11% | 5.9만 |
|---|
| 2026.09.03 | ₩29,628 | ₩29,976 | ₩29,588 | ₩29,923 | +1.00% | 11.7만 |
|---|
| 2026.09.02 | ₩29,735 | ₩29,789 | ₩29,644 | ₩29,769 | +0.11% | 8.7만 |
|---|
| 2026.09.01 | ₩29,748 | ₩29,923 | ₩29,614 | ₩29,748 | 0.00% | 11.2만 |
|---|
| 2026.08.31 | ₩30,016 | ₩30,083 | ₩29,929 | ₩30,083 | +0.22% | 7.8만 |
|---|
| 2026.08.28 | ₩30,070 | ₩30,309 | ₩29,990 | ₩30,041 | -0.10% | 13만 |
|---|
| 2026.08.27 | ₩30,083 | ₩30,231 | ₩29,963 | ₩30,207 | +0.41% | 6.6만 |
|---|
| 2026.08.26 | ₩29,842 | ₩30,024 | ₩29,842 | ₩30,010 | +0.56% | 9.3만 |
|---|
| 2026.08.25 | ₩30,043 | ₩30,110 | ₩29,897 | ₩29,967 | -0.25% | 6만 |
|---|
| 2026.08.24 | ₩29,882 | ₩29,949 | ₩29,668 | ₩29,842 | -0.13% | 8.9만 |
|---|
| 2026.08.21 | ₩30,231 | ₩30,231 | ₩29,990 | ₩30,110 | -0.40% | 14.6만 |
|---|
| 2026.08.20 | ₩30,124 | ₩30,177 | ₩29,936 | ₩30,043 | -0.27% | 9.1만 |
|---|
| 2026.08.19 | ₩30,539 | ₩30,539 | ₩30,231 | ₩30,392 | -0.48% | 11만 |
|---|
| 2026.08.18 | ₩30,566 | ₩30,633 | ₩30,338 | ₩30,432 | -0.44% | 10.9만 |
|---|
| 2026.08.17 | ₩30,941 | ₩31,021 | ₩30,881 | ₩30,887 | -0.17% | 13.3만 |
|---|
| 2026.08.14 | ₩30,954 | ₩31,008 | ₩30,794 | ₩30,893 | -0.20% | 7만 |
|---|
| 2026.08.13 | ₩30,700 | ₩31,004 | ₩30,680 | ₩30,941 | +0.79% | 7.3만 |
|---|
| 2026.08.12 | ₩30,968 | ₩30,968 | ₩30,767 | ₩30,794 | -0.56% | 7.2만 |
|---|
| 2026.08.11 | ₩30,794 | ₩30,794 | ₩30,519 | ₩30,598 | -0.64% | 4.5만 |
|---|
| 2026.08.10 | ₩30,727 | ₩30,800 | ₩30,626 | ₩30,700 | -0.09% | 9.6만 |
|---|
| 2026.08.07 | ₩30,660 | ₩30,740 | ₩30,519 | ₩30,700 | +0.13% | 6.6만 |
|---|
| 2026.08.06 | ₩30,298 | ₩30,552 | ₩30,191 | ₩30,416 | +0.39% | 4.2만 |
|---|
| 2026.08.05 | ₩30,941 | ₩31,062 | ₩30,660 | ₩30,686 | -0.82% | 6.8만 |
|---|
| 2026.08.04 | ₩30,271 | ₩30,954 | ₩30,204 | ₩30,874 | +1.99% | 12.6만 |
|---|
| 2026.08.03 | ₩29,480 | ₩29,960 | ₩29,400 | ₩29,903 | +1.43% | 11.8만 |
|---|
| 2026.07.31 | ₩29,641 | ₩29,775 | ₩29,164 | ₩29,467 | -0.59% | 7.4만 |
|---|
| 2026.07.30 | ₩28,784 | ₩29,320 | ₩28,784 | ₩29,320 | +1.86% | 6.7만 |
|---|
| 2026.07.29 | ₩29,119 | ₩29,266 | ₩28,528 | ₩28,540 | -1.99% | 5.1만 |
|---|
| 2026.07.28 | ₩29,105 | ₩29,259 | ₩28,797 | ₩29,132 | +0.09% | 8.5만 |
|---|
| 2026.07.27 | ₩29,748 | ₩29,748 | ₩29,081 | ₩29,387 | -1.22% | 14.9만 |
|---|
| 2026.07.24 | ₩29,695 | ₩29,748 | ₩29,346 | ₩29,400 | -0.99% | 10.3만 |
|---|
| 2026.07.23 | ₩29,869 | ₩30,003 | ₩29,561 | ₩29,748 | -0.40% | 7.1만 |
|---|
| 2026.07.22 | ₩30,231 | ₩30,586 | ₩30,231 | ₩30,432 | +0.66% | 6.6만 |
|---|
| 2026.07.21 | ₩30,351 | ₩30,579 | ₩30,311 | ₩30,566 | +0.71% | 5.8만 |
|---|
| 2026.07.20 | ₩30,351 | ₩30,418 | ₩30,003 | ₩30,015 | -1.11% | 8.1만 |
|---|
| 2026.07.17 | ₩29,869 | ₩30,271 | ₩29,614 | ₩30,037 | +0.56% | 13.4만 |
|---|
| 2026.07.16 | ₩30,686 | ₩30,753 | ₩30,258 | ₩30,414 | -0.89% | 10.2만 |
|---|
| 2026.07.15 | ₩31,316 | ₩31,316 | ₩30,767 | ₩31,102 | -0.68% | 9.4만 |
|---|
| 2026.07.14 | ₩31,155 | ₩31,236 | ₩30,954 | ₩31,143 | -0.04% | 5.6만 |
|---|
| 2026.07.13 | ₩31,155 | ₩31,155 | ₩30,727 | ₩30,834 | -1.03% | 11.6만 |
|---|
| 2026.07.10 | ₩31,169 | ₩31,423 | ₩31,129 | ₩31,363 | +0.62% | 9만 |
|---|
| 2026.07.09 | ₩31,115 | ₩31,346 | ₩31,035 | ₩31,300 | +0.59% | 10.8만 |
|---|
| 2026.07.08 | ₩30,820 | ₩31,048 | ₩30,633 | ₩30,995 | +0.57% | 11.6만 |
|---|
| 2026.07.07 | ₩31,289 | ₩31,289 | ₩30,794 | ₩30,995 | -0.94% | 9.6만 |
|---|
| 2026.07.06 | ₩31,343 | ₩31,658 | ₩31,330 | ₩31,544 | +0.64% | 12.2만 |
|---|
| 2026.07.02 | ₩31,718 | ₩31,843 | ₩30,901 | ₩31,145 | -1.81% | 9.4만 |
|---|
| 2026.07.01 | ₩32,000 | ₩32,093 | ₩31,825 | ₩31,836 | -0.51% | 10.8만 |
|---|
| 2026.06.30 | ₩31,812 | ₩32,321 | ₩31,812 | ₩32,227 | +1.31% | 8.5만 |
|---|
| 2026.06.29 | ₩31,316 | ₩31,812 | ₩31,062 | ₩31,785 | +1.50% | 15.1만 |
|---|
| 2026.06.26 | ₩31,102 | ₩31,423 | ₩30,928 | ₩31,062 | -0.13% | 14.3만 |
|---|
| 2026.06.25 | ₩31,812 | ₩31,946 | ₩31,129 | ₩31,464 | -1.10% | 9.6만 |
|---|
| 2026.06.24 | ₩31,611 | ₩31,797 | ₩31,185 | ₩31,410 | -0.64% | 9.9만 |
|---|
| 2026.06.23 | ₩31,678 | ₩31,985 | ₩31,464 | ₩31,517 | -0.51% | 17.5만 |
|---|
| 2026.06.22 | ₩32,683 | ₩32,857 | ₩32,442 | ₩32,562 | -0.37% | 25.3만 |
|---|
| 2026.06.18 | ₩32,281 | ₩32,683 | ₩32,268 | ₩32,576 | +0.91% | 11.8만 |
|---|
| 2026.06.17 | ₩32,576 | ₩32,576 | ₩31,959 | ₩32,053 | -1.60% | 14.6만 |
|---|
| 2026.06.16 | ₩32,884 | ₩32,951 | ₩32,355 | ₩32,375 | -1.55% | 13.6만 |
|---|
| 2026.06.15 | ₩32,562 | ₩32,946 | ₩32,562 | ₩32,884 | +0.99% | 24.6만 |
|---|
| 2026.06.12 | ₩31,772 | ₩32,093 | ₩31,595 | ₩31,906 | +0.42% | 9만 |
|---|
| 2026.06.11 | ₩31,035 | ₩31,799 | ₩30,874 | ₩31,732 | +2.25% | 10.1만 |
|---|
| 2026.06.10 | ₩31,330 | ₩31,691 | ₩30,948 | ₩31,034 | -0.95% | 16.6만 |
|---|
| 2026.06.09 | ₩32,134 | ₩32,254 | ₩30,646 | ₩31,544 | -1.83% | 21.7만 |
|---|
| 2026.06.08 | ₩31,846 | ₩32,214 | ₩31,799 | ₩31,879 | +0.11% | 17.8만 |
|---|
| 2026.06.05 | ₩32,643 | ₩32,656 | ₩31,423 | ₩31,477 | -3.57% | 25만 |
|---|
| 2026.06.04 | ₩32,844 | ₩33,139 | ₩32,656 | ₩33,045 | +0.61% | 7.4만 |
|---|
| 2026.06.03 | ₩33,434 | ₩33,446 | ₩33,165 | ₩33,299 | -0.40% | 7.4만 |
|---|
| 2026.06.02 | ₩33,273 | ₩33,427 | ₩33,152 | ₩33,420 | +0.44% | 17.2만 |
|---|
| 2026.06.01 | ₩33,125 | ₩33,380 | ₩33,022 | ₩33,273 | +0.44% | 13만 |
|---|
| 2026.05.29 | ₩33,098 | ₩33,286 | ₩32,938 | ₩33,139 | +0.12% | 18.3만 |
|---|
| 2026.05.28 | ₩32,857 | ₩33,085 | ₩32,723 | ₩33,072 | +0.65% | 6.5만 |
|---|
| 2026.05.27 | ₩33,005 | ₩33,070 | ₩32,790 | ₩33,018 | +0.04% | 7.9만 |
|---|
| 2026.05.26 | ₩32,696 | ₩33,018 | ₩32,696 | ₩32,964 | +0.82% | 14.5만 |
|---|
| 2026.05.22 | ₩32,455 | ₩32,636 | ₩32,442 | ₩32,455 | 0.00% | 9.1만 |
|---|
| 2026.05.21 | ₩32,107 | ₩32,442 | ₩32,067 | ₩32,361 | +0.79% | 21.6만 |
|---|
| 2026.05.20 | ₩32,201 | ₩32,536 | ₩32,147 | ₩32,536 | +1.04% | 7.2만 |
|---|
| 2026.05.19 | ₩31,986 | ₩32,227 | ₩31,725 | ₩32,008 | +0.07% | 11.3만 |
|---|
| 2026.05.18 | ₩32,402 | ₩32,402 | ₩31,858 | ₩32,201 | -0.62% | 11.8만 |
|---|
| 2026.05.15 | ₩32,361 | ₩32,536 | ₩32,122 | ₩32,289 | -0.22% | 15.6만 |
|---|
| 2026.05.14 | ₩32,576 | ₩32,871 | ₩32,556 | ₩32,769 | +0.59% | 11.6만 |
|---|
| 2026.05.13 | ₩32,509 | ₩32,844 | ₩32,348 | ₩32,737 | +0.70% | 14.1만 |
|---|
| 2026.05.12 | ₩32,562 | ₩32,576 | ₩31,968 | ₩32,482 | -0.25% | 16.6만 |
|---|
| 2026.05.11 | ₩32,589 | ₩32,777 | ₩32,589 | ₩32,683 | +0.29% | 11.5만 |
|---|
| 2026.05.08 | ₩32,160 | ₩32,629 | ₩32,140 | ₩32,629 | +1.46% | 13.6만 |
|---|
| 2026.05.07 | ₩32,000 | ₩32,140 | ₩31,779 | ₩31,892 | -0.34% | 17.9만 |
|---|
| 2026.05.06 | ₩31,691 | ₩32,120 | ₩31,651 | ₩32,093 | +1.27% | 12.8만 |
|---|
| 2026.05.05 | ₩31,276 | ₩31,557 | ₩31,276 | ₩31,504 | +0.73% | 15.8만 |
|---|
| 2026.05.04 | ₩31,115 | ₩31,212 | ₩30,961 | ₩31,075 | -0.13% | 10.8만 |
|---|
| 2026.05.01 | ₩30,928 | ₩31,209 | ₩30,914 | ₩31,115 | +0.61% | 12.8만 |
|---|
| 2026.04.30 | ₩30,820 | ₩30,928 | ₩30,499 | ₩30,901 | +0.26% | 11.2만 |
|---|
| 2026.04.29 | ₩30,700 | ₩30,820 | ₩30,637 | ₩30,820 | +0.39% | 9.5만 |
|---|
| 2026.04.28 | ₩30,673 | ₩30,740 | ₩30,499 | ₩30,700 | +0.09% | 6.6만 |
|---|
| 2026.04.27 | ₩30,928 | ₩30,941 | ₩30,792 | ₩30,930 | +0.01% | 10.9만 |
|---|
| 2026.04.24 | ₩30,646 | ₩30,914 | ₩30,559 | ₩30,887 | +0.79% | 13만 |
|---|
| 2026.04.23 | ₩30,432 | ₩30,539 | ₩30,030 | ₩30,351 | -0.26% | 8.2만 |
|---|
| 2026.04.22 | ₩30,472 | ₩30,653 | ₩30,338 | ₩30,653 | +0.59% | 14.6만 |
|---|
| 2026.04.21 | ₩30,258 | ₩30,392 | ₩30,137 | ₩30,150 | -0.35% | 9.4만 |
|---|
| 2026.04.20 | ₩30,258 | ₩30,298 | ₩30,070 | ₩30,231 | -0.09% | 12.3만 |
|---|
| 2026.04.17 | ₩30,150 | ₩30,372 | ₩30,124 | ₩30,298 | +0.49% | 13.9만 |
|---|
| 2026.04.16 | ₩29,990 | ₩30,043 | ₩29,775 | ₩29,990 | 0.00% | 11.7만 |
|---|
| 2026.04.15 | ₩29,655 | ₩30,043 | ₩29,655 | ₩30,016 | +1.22% | 21.9만 |
|---|
| 2026.04.14 | ₩29,266 | ₩29,668 | ₩29,266 | ₩29,641 | +1.28% | 12.5만 |
|---|
| 2026.04.13 | ₩28,797 | ₩29,186 | ₩28,784 | ₩29,132 | +1.16% | 9.6만 |
|---|
| 2026.04.10 | ₩28,810 | ₩28,898 | ₩28,743 | ₩28,804 | -0.02% | 16.6만 |
|---|
| 2026.04.09 | ₩28,583 | ₩28,764 | ₩28,502 | ₩28,757 | +0.61% | 113.5만 |
|---|
| 2026.04.08 | ₩29,011 | ₩29,011 | ₩28,703 | ₩28,837 | -0.60% | 16.8만 |
|---|
| 2026.04.07 | ₩27,872 | ₩28,047 | ₩27,568 | ₩28,047 | +0.63% | 6.3만 |
|---|
| 2026.04.06 | ₩27,899 | ₩28,087 | ₩27,899 | ₩28,012 | +0.40% | 23.6만 |
|---|
| 2026.04.02 | ₩27,444 | ₩27,899 | ₩27,296 | ₩27,899 | +1.66% | 9.2만 |
|---|
| 2026.04.01 | ₩27,913 | ₩28,187 | ₩27,859 | ₩28,020 | +0.38% | 111.5만 |
|---|
| 2026.03.31 | ₩27,109 | ₩27,725 | ₩27,055 | ₩27,690 | +2.15% | 9.5만 |
|---|
| 2026.03.30 | ₩27,149 | ₩27,202 | ₩26,686 | ₩26,787 | -1.33% | 21만 |
|---|
| 2026.03.27 | ₩27,377 | ₩27,377 | ₩26,948 | ₩26,975 | -1.47% | 23만 |
|---|
| 2026.03.26 | ₩27,939 | ₩28,013 | ₩27,497 | ₩27,524 | -1.49% | 15.8만 |
|---|
| 2026.03.25 | ₩28,382 | ₩28,509 | ₩28,274 | ₩28,355 | -0.09% | 7.7만 |
|---|
| 2026.03.24 | ₩28,248 | ₩28,348 | ₩28,064 | ₩28,207 | -0.14% | 8.7만 |
|---|
| 2026.03.23 | ₩28,449 | ₩28,703 | ₩28,288 | ₩28,382 | -0.24% | 11만 |
|---|
| 2026.03.20 | ₩28,516 | ₩28,516 | ₩27,899 | ₩28,087 | -1.50% | 20만 |
|---|
| 2026.03.19 | ₩28,408 | ₩28,676 | ₩28,261 | ₩28,542 | +0.47% | 10.5만 |
|---|
| 2026.03.18 | ₩29,132 | ₩29,172 | ₩28,784 | ₩28,798 | -1.15% | 8.7만 |
|---|
| 2026.03.17 | ₩29,159 | ₩29,300 | ₩29,159 | ₩29,172 | +0.05% | 6.6만 |
|---|
| 2026.03.16 | ₩29,078 | ₩29,279 | ₩29,078 | ₩29,159 | +0.28% | 8.7만 |
|---|
| 2026.03.13 | ₩29,065 | ₩29,199 | ₩28,717 | ₩28,797 | -0.92% | 10.3만 |
|---|
| 2026.03.12 | ₩29,172 | ₩29,246 | ₩28,931 | ₩28,931 | -0.83% | 6.8만 |
|---|
| 2026.03.11 | ₩29,655 | ₩29,748 | ₩29,454 | ₩29,588 | -0.23% | 5.6만 |
|---|
| 2026.03.10 | ₩29,574 | ₩29,736 | ₩29,440 | ₩29,480 | -0.32% | 7.4만 |
|---|
| 2026.03.09 | ₩28,851 | ₩29,507 | ₩28,760 | ₩29,454 | +2.09% | 29.1만 |
|---|
| 2026.03.06 | ₩29,239 | ₩29,440 | ₩29,065 | ₩29,132 | -0.37% | 11.5만 |
|---|
| 2026.03.05 | ₩29,480 | ₩29,681 | ₩29,246 | ₩29,580 | +0.34% | 13.6만 |
|---|
| 2026.03.04 | ₩29,454 | ₩29,909 | ₩29,454 | ₩29,775 | +1.09% | 12.5만 |
|---|
| 2026.03.03 | ₩29,092 | ₩29,460 | ₩28,891 | ₩29,360 | +0.92% | 13.7만 |
|---|
| 2026.03.02 | ₩29,253 | ₩29,722 | ₩29,212 | ₩29,655 | +1.37% | 14.4만 |
|---|
| 2026.02.27 | ₩29,467 | ₩29,655 | ₩29,387 | ₩29,614 | +0.50% | 11.9만 |
|---|
| 2026.02.26 | ₩30,016 | ₩30,016 | ₩29,427 | ₩29,681 | -1.12% | 9.5만 |
|---|
| 2026.02.25 | ₩29,882 | ₩30,204 | ₩29,882 | ₩30,191 | +1.03% | 14.4만 |
|---|
| 2026.02.24 | ₩29,534 | ₩29,856 | ₩29,454 | ₩29,802 | +0.91% | 14.1만 |
|---|
| 2026.02.23 | ₩29,695 | ₩29,811 | ₩29,403 | ₩29,507 | -0.63% | 14.2만 |
|---|
| 2026.02.20 | ₩29,507 | ₩29,943 | ₩29,440 | ₩29,856 | +1.18% | 20.7만 |
|---|
| 2026.02.19 | ₩29,628 | ₩29,708 | ₩29,494 | ₩29,614 | -0.05% | 15.9만 |
|---|
| 2026.02.18 | ₩29,681 | ₩30,083 | ₩29,681 | ₩29,882 | +0.68% | 12.6만 |
|---|
| 2026.02.17 | ₩29,628 | ₩29,762 | ₩29,306 | ₩29,681 | +0.18% | 16.6만 |
|---|
| 2026.02.13 | ₩29,628 | ₩29,903 | ₩29,467 | ₩29,735 | +0.36% | 21.5만 |
|---|
| 2026.02.12 | ₩30,284 | ₩30,338 | ₩29,614 | ₩29,655 | -2.08% | 16.3만 |
|---|
| 2026.02.11 | ₩30,566 | ₩30,619 | ₩30,217 | ₩30,445 | -0.39% | 17.2만 |
|---|
| 2026.02.10 | ₩30,499 | ₩30,619 | ₩30,365 | ₩30,365 | -0.44% | 12.7만 |
|---|
| 2026.02.09 | ₩30,164 | ₩30,579 | ₩30,124 | ₩30,485 | +1.07% | 11.9만 |
|---|
| 2026.02.06 | ₩29,789 | ₩30,346 | ₩29,789 | ₩30,298 | +1.71% | 24.9만 |
|---|
| 2026.02.05 | ₩29,775 | ₩30,043 | ₩29,588 | ₩29,668 | -0.36% | 24.6만 |
|---|
| 2026.02.04 | ₩30,727 | ₩30,727 | ₩30,030 | ₩30,284 | -1.44% | 31.6만 |
|---|
| 2026.02.03 | ₩31,316 | ₩31,377 | ₩30,503 | ₩30,820 | -1.58% | 30.7만 |
|---|
| 2026.02.02 | ₩30,954 | ₩31,377 | ₩30,954 | ₩31,289 | +1.08% | 18.7만 |
|---|
| 2026.01.30 | ₩31,222 | ₩31,370 | ₩30,981 | ₩31,075 | -0.47% | 17.2만 |
|---|
| 2026.01.29 | ₩31,598 | ₩31,598 | ₩30,867 | ₩31,423 | -0.55% | 21.7만 |
|---|
| 2026.01.28 | ₩31,899 | ₩31,970 | ₩31,745 | ₩31,758 | -0.44% | 27.1만 |
|---|
| 2026.01.27 | ₩31,571 | ₩31,758 | ₩31,544 | ₩31,705 | +0.42% | 15.8만 |
|---|
| 2026.01.26 | ₩31,330 | ₩31,584 | ₩31,330 | ₩31,464 | +0.43% | 21.7만 |
|---|
| 2026.01.23 | ₩31,249 | ₩31,524 | ₩31,249 | ₩31,370 | +0.39% | 15만 |
|---|
| 2026.01.22 | ₩31,383 | ₩31,410 | ₩31,216 | ₩31,343 | -0.13% | 10.1만 |
|---|
| 2026.01.21 | ₩30,928 | ₩31,531 | ₩30,928 | ₩31,303 | +1.21% | 13.7만 |
|---|
| 2026.01.20 | ₩31,048 | ₩31,307 | ₩30,901 | ₩30,954 | -0.30% | 26.6만 |
|---|
| 2026.01.16 | ₩31,678 | ₩31,772 | ₩31,464 | ₩31,598 | -0.25% | 10.6만 |
|---|
| 2026.01.15 | ₩31,852 | ₩31,866 | ₩31,557 | ₩31,584 | -0.84% | 12.6만 |
|---|
| 2026.01.14 | ₩31,839 | ₩31,886 | ₩31,464 | ₩31,732 | -0.34% | 14.5만 |
|---|
| 2026.01.13 | ₩32,013 | ₩32,107 | ₩31,872 | ₩31,973 | -0.13% | 20만 |
|---|
| 2026.01.12 | ₩31,825 | ₩32,040 | ₩31,772 | ₩32,000 | +0.55% | 15.5만 |
|---|
| 2026.01.09 | ₩31,785 | ₩32,026 | ₩31,670 | ₩31,973 | +0.59% | 19.2만 |
|---|
| 2026.01.08 | ₩31,839 | ₩31,839 | ₩31,564 | ₩31,718 | -0.38% | 10.9만 |
|---|
| 2026.01.07 | ₩31,906 | ₩32,147 | ₩31,906 | ₩32,026 | +0.38% | 11.8만 |
|---|
| 2026.01.06 | ₩31,745 | ₩31,986 | ₩31,745 | ₩31,959 | +0.68% | 11.3만 |
|---|
| 2026.01.05 | ₩31,718 | ₩31,879 | ₩31,712 | ₩31,758 | +0.13% | 12만 |
|---|
| 2026.01.02 | ₩31,772 | ₩31,943 | ₩31,403 | ₩31,557 | -0.67% | 17.8만 |
|---|
| 2025.12.31 | ₩31,825 | ₩31,825 | ₩31,557 | ₩31,557 | -0.84% | 15.3만 |
|---|
| 2025.12.30 | ₩31,973 | ₩32,067 | ₩31,933 | ₩32,013 | +0.13% | 13.8만 |
|---|
| 2025.12.29 | ₩31,986 | ₩32,093 | ₩31,906 | ₩32,040 | +0.17% | 15.3만 |
|---|
| 2025.12.26 | ₩32,107 | ₩32,147 | ₩32,067 | ₩32,127 | +0.06% | 12.2만 |
|---|
| 2025.12.24 | ₩32,067 | ₩32,120 | ₩32,037 | ₩32,107 | +0.13% | 6만 |
|---|
| 2025.12.23 | ₩32,067 | ₩32,236 | ₩32,067 | ₩32,187 | +0.38% | 32.6만 |
|---|
| 2025.12.22 | ₩32,160 | ₩32,308 | ₩32,120 | ₩32,134 | -0.08% | 37.7만 |
|---|
| 2025.12.19 | ₩31,732 | ₩32,067 | ₩31,732 | ₩32,040 | +0.97% | 17.1만 |
|---|
| 2025.12.18 | ₩31,718 | ₩31,867 | ₩31,571 | ₩31,718 | 0.00% | 7.7만 |
|---|
| 2025.12.17 | ₩32,174 | ₩32,174 | ₩31,450 | ₩31,490 | -2.12% | 31.5만 |
|---|
| 2025.12.16 | ₩31,866 | ₩32,087 | ₩31,785 | ₩32,053 | +0.59% | 15만 |
|---|
| 2025.12.15 | ₩32,053 | ₩32,160 | ₩31,846 | ₩31,892 | -0.50% | 21.6만 |
|---|
| 2025.12.12 | ₩32,455 | ₩32,474 | ₩31,870 | ₩31,959 | -1.53% | 15.9만 |
|---|
| 2025.12.11 | ₩32,455 | ₩32,522 | ₩32,107 | ₩32,495 | +0.12% | 19.8만 |
|---|
| 2025.12.10 | ₩32,509 | ₩32,737 | ₩32,428 | ₩32,723 | +0.66% | 16.9만 |
|---|
| 2025.12.09 | ₩32,415 | ₩32,562 | ₩32,402 | ₩32,549 | +0.41% | 12.5만 |
|---|
| 2025.12.08 | ₩32,482 | ₩32,549 | ₩32,321 | ₩32,428 | -0.17% | 18만 |
|---|
| 2025.12.05 | ₩32,388 | ₩32,469 | ₩32,388 | ₩32,455 | +0.21% | 9.2만 |
|---|
| 2025.12.04 | ₩32,335 | ₩32,361 | ₩32,194 | ₩32,348 | +0.04% | 11.1만 |
|---|
| 2025.12.03 | ₩32,308 | ₩32,536 | ₩32,225 | ₩32,509 | +0.62% | 13.2만 |
|---|
| 2025.12.02 | ₩32,335 | ₩32,399 | ₩32,268 | ₩32,388 | +0.17% | 11.5만 |
|---|
| 2025.12.01 | ₩32,134 | ₩32,335 | ₩32,000 | ₩32,241 | +0.33% | 18.3만 |
|---|
| 2025.11.28 | ₩32,120 | ₩32,248 | ₩32,120 | ₩32,227 | +0.33% | 9.5만 |
|---|
| 2025.11.26 | ₩32,000 | ₩32,093 | ₩31,959 | ₩32,080 | +0.25% | 8.1만 |
|---|
| 2025.11.25 | ₩32,160 | ₩32,388 | ₩31,825 | ₩32,375 | +0.67% | 16.2만 |
|---|
| 2025.11.24 | ₩32,000 | ₩32,187 | ₩32,000 | ₩32,147 | +0.46% | 24.6만 |
|---|
| 2025.11.21 | ₩31,517 | ₩31,879 | ₩31,350 | ₩31,879 | +1.15% | 17.9만 |
|---|
| 2025.11.20 | ₩32,522 | ₩32,522 | ₩31,437 | ₩31,464 | -3.26% | 15.8만 |
|---|
| 2025.11.19 | ₩32,093 | ₩32,328 | ₩32,026 | ₩32,254 | +0.50% | 18.1만 |
|---|
| 2025.11.18 | ₩32,093 | ₩32,268 | ₩31,765 | ₩32,026 | -0.21% | 15.7만 |
|---|
| 2025.11.17 | ₩32,361 | ₩32,584 | ₩32,061 | ₩32,227 | -0.41% | 29.5만 |
|---|
| 2025.11.14 | ₩31,852 | ₩32,477 | ₩31,758 | ₩32,375 | +1.64% | 21.2만 |
|---|
| 2025.11.13 | ₩32,763 | ₩32,763 | ₩32,107 | ₩32,214 | -1.68% | 20.6만 |
|---|
| 2025.11.12 | ₩33,112 | ₩33,152 | ₩32,897 | ₩33,072 | -0.12% | 10.1만 |
|---|
| 2025.11.11 | ₩32,964 | ₩33,085 | ₩32,830 | ₩33,058 | +0.28% | 7.9만 |
|---|
| 2025.11.10 | ₩33,058 | ₩33,058 | ₩33,018 | ₩33,018 | -0.12% | 14.1만 |
|---|
| 2025.11.07 | ₩32,629 | ₩32,784 | ₩32,160 | ₩32,777 | +0.45% | 26.1만 |
|---|
| 2025.11.06 | ₩33,313 | ₩33,326 | ₩32,710 | ₩32,763 | -1.65% | 25만 |
|---|
| 2025.11.05 | ₩33,460 | ₩33,594 | ₩33,353 | ₩33,581 | +0.36% | 11만 |
|---|
| 2025.11.04 | ₩33,588 | ₩33,822 | ₩33,353 | ₩33,407 | -0.54% | 16.7만 |
|---|
| 2025.11.03 | ₩33,929 | ₩34,010 | ₩33,862 | ₩34,010 | +0.24% | 14.1만 |
|---|
| 2025.10.31 | ₩33,809 | ₩33,822 | ₩33,675 | ₩33,782 | -0.08% | 14만 |
|---|
| 2025.10.30 | ₩33,889 | ₩33,983 | ₩33,608 | ₩33,608 | -0.83% | 16만 |
|---|
| 2025.10.29 | ₩34,077 | ₩34,197 | ₩33,971 | ₩34,184 | +0.31% | 27.5만 |
|---|
| 2025.10.28 | ₩33,916 | ₩34,037 | ₩33,916 | ₩34,037 | +0.36% | 24.8만 |
|---|
| 2025.10.27 | ₩33,889 | ₩33,889 | ₩33,836 | ₩33,876 | -0.04% | 15.6만 |
|---|
| 2025.10.24 | ₩33,675 | ₩33,688 | ₩33,625 | ₩33,661 | -0.04% | 13.9만 |
|---|
| 2025.10.23 | ₩33,353 | ₩33,527 | ₩33,340 | ₩33,521 | +0.50% | 17.1만 |
|---|
| 2025.10.22 | ₩33,903 | ₩33,903 | ₩33,273 | ₩33,594 | -0.91% | 31.7만 |
|---|
| 2025.10.21 | ₩33,889 | ₩33,956 | ₩33,782 | ₩33,889 | 0.00% | 11.2만 |
|---|
| 2025.10.20 | ₩33,728 | ₩33,862 | ₩33,728 | ₩33,836 | +0.32% | 10.7만 |
|---|
| 2025.10.17 | ₩33,313 | ₩33,608 | ₩33,246 | ₩33,594 | +0.84% | 27.6만 |
|---|
| 2025.10.16 | ₩33,474 | ₩33,507 | ₩33,098 | ₩33,366 | -0.32% | 13.9만 |
|---|
| 2025.10.15 | ₩33,581 | ₩33,628 | ₩33,366 | ₩33,621 | +0.12% | 13.4만 |
|---|
| 2025.10.14 | ₩33,232 | ₩33,635 | ₩32,924 | ₩33,366 | +0.40% | 20.7만 |
|---|
| 2025.10.13 | ₩33,434 | ₩33,567 | ₩33,434 | ₩33,541 | +0.32% | 20.1만 |
|---|
| 2025.10.10 | ₩34,439 | ₩34,465 | ₩33,165 | ₩33,165 | -3.70% | 33.2만 |
|---|