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 | ₩30,232 | ₩30,232 | ₩30,046 | ₩30,086 | -0.49% | 8.9만 |
| 2026.10.08 | ₩30,339 | ₩30,366 | ₩29,846 | ₩30,032 | -1.01% | 17.6만 |
| 2026.10.07 | ₩30,433 | ₩30,579 | ₩30,325 | ₩30,579 | +0.48% | 10.5만 |
| 2026.10.06 | ₩30,633 | ₩30,713 | ₩30,590 | ₩30,599 | -0.11% | 8.6만 |
| 2026.10.05 | ₩30,313 | ₩30,533 | ₩30,313 | ₩30,479 | +0.55% | 14만 |
| 2026.10.02 | ₩30,326 | ₩30,473 | ₩30,219 | ₩30,266 | -0.20% | 12.8만 |
| 2026.10.01 | ₩30,139 | ₩30,139 | ₩29,872 | ₩30,046 | -0.31% | 10.2만 |
| 2026.09.30 | ₩30,246 | ₩30,339 | ₩30,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,179 |
| -0.22% |
| 12.3만 |
| 2026.09.29 | ₩30,166 | ₩30,192 | ₩30,047 | ₩30,112 | -0.18% | 9만 |
|---|
| 2026.09.28 | ₩30,232 | ₩30,232 | ₩29,872 | ₩30,099 | -0.44% | 9.8만 |
|---|
| 2026.09.25 | ₩30,259 | ₩30,419 | ₩30,232 | ₩30,354 | +0.31% | 7.7만 |
|---|
| 2026.09.24 | ₩30,019 | ₩30,286 | ₩30,006 | ₩30,232 | +0.71% | 5.6만 |
|---|
| 2026.09.23 | ₩30,646 | ₩30,646 | ₩30,302 | ₩30,446 | -0.65% | 9.3만 |
|---|
| 2026.09.22 | ₩30,459 | ₩30,646 | ₩30,419 | ₩30,646 | +0.61% | 7.6만 |
|---|
| 2026.09.21 | ₩29,859 | ₩30,486 | ₩29,846 | ₩30,425 | +1.89% | 12.5만 |
|---|
| 2026.09.18 | ₩29,579 | ₩29,646 | ₩29,419 | ₩29,646 | +0.23% | 8.9만 |
|---|
| 2026.09.17 | ₩29,339 | ₩29,506 | ₩29,339 | ₩29,487 | +0.50% | 4.5만 |
|---|
| 2026.09.16 | ₩29,246 | ₩29,406 | ₩29,006 | ₩29,166 | -0.27% | 5.6만 |
|---|
| 2026.09.15 | ₩29,299 | ₩29,310 | ₩29,112 | ₩29,126 | -0.59% | 7.5만 |
|---|
| 2026.09.14 | ₩29,072 | ₩29,446 | ₩29,052 | ₩29,339 | +0.92% | 9.1만 |
|---|
| 2026.09.11 | ₩29,579 | ₩29,619 | ₩29,479 | ₩29,511 | -0.23% | 11.5만 |
|---|
| 2026.09.10 | ₩29,286 | ₩29,419 | ₩29,259 | ₩29,312 | +0.09% | 7.2만 |
|---|
| 2026.09.09 | ₩29,766 | ₩29,832 | ₩29,659 | ₩29,779 | +0.04% | 12.5만 |
|---|
| 2026.09.08 | ₩29,792 | ₩29,886 | ₩29,686 | ₩29,771 | -0.07% | 13.7만 |
|---|
| 2026.09.04 | ₩29,766 | ₩29,886 | ₩29,739 | ₩29,799 | +0.11% | 5.9만 |
|---|
| 2026.09.03 | ₩29,486 | ₩29,832 | ₩29,446 | ₩29,779 | +1.00% | 11.7만 |
|---|
| 2026.09.02 | ₩29,592 | ₩29,646 | ₩29,502 | ₩29,626 | +0.11% | 8.7만 |
|---|
| 2026.09.01 | ₩29,606 | ₩29,779 | ₩29,472 | ₩29,606 | 0.00% | 11.2만 |
|---|
| 2026.08.31 | ₩29,872 | ₩29,939 | ₩29,786 | ₩29,939 | +0.22% | 7.8만 |
|---|
| 2026.08.28 | ₩29,926 | ₩30,163 | ₩29,846 | ₩29,896 | -0.10% | 13만 |
|---|
| 2026.08.27 | ₩29,939 | ₩30,086 | ₩29,819 | ₩30,062 | +0.41% | 6.6만 |
|---|
| 2026.08.26 | ₩29,699 | ₩29,880 | ₩29,699 | ₩29,866 | +0.56% | 9.3만 |
|---|
| 2026.08.25 | ₩29,899 | ₩29,966 | ₩29,754 | ₩29,823 | -0.25% | 6만 |
|---|
| 2026.08.24 | ₩29,739 | ₩29,806 | ₩29,526 | ₩29,699 | -0.13% | 8.9만 |
|---|
| 2026.08.21 | ₩30,086 | ₩30,086 | ₩29,846 | ₩29,966 | -0.40% | 14.6만 |
|---|
| 2026.08.20 | ₩29,979 | ₩30,032 | ₩29,792 | ₩29,899 | -0.27% | 9.1만 |
|---|
| 2026.08.19 | ₩30,393 | ₩30,393 | ₩30,086 | ₩30,246 | -0.48% | 11만 |
|---|
| 2026.08.18 | ₩30,419 | ₩30,486 | ₩30,192 | ₩30,286 | -0.44% | 10.9만 |
|---|
| 2026.08.17 | ₩30,793 | ₩30,873 | ₩30,733 | ₩30,739 | -0.17% | 13.3만 |
|---|
| 2026.08.14 | ₩30,806 | ₩30,859 | ₩30,646 | ₩30,745 | -0.20% | 7만 |
|---|
| 2026.08.13 | ₩30,553 | ₩30,855 | ₩30,533 | ₩30,793 | +0.79% | 7.3만 |
|---|
| 2026.08.12 | ₩30,819 | ₩30,819 | ₩30,619 | ₩30,646 | -0.56% | 7.2만 |
|---|
| 2026.08.11 | ₩30,646 | ₩30,646 | ₩30,373 | ₩30,451 | -0.64% | 4.5만 |
|---|
| 2026.08.10 | ₩30,579 | ₩30,653 | ₩30,479 | ₩30,553 | -0.09% | 9.6만 |
|---|
| 2026.08.07 | ₩30,513 | ₩30,593 | ₩30,373 | ₩30,553 | +0.13% | 6.6만 |
|---|
| 2026.08.06 | ₩30,152 | ₩30,406 | ₩30,046 | ₩30,270 | +0.39% | 4.2만 |
|---|
| 2026.08.05 | ₩30,793 | ₩30,913 | ₩30,513 | ₩30,539 | -0.82% | 6.8만 |
|---|
| 2026.08.04 | ₩30,126 | ₩30,806 | ₩30,059 | ₩30,726 | +1.99% | 12.6만 |
|---|
| 2026.08.03 | ₩29,339 | ₩29,816 | ₩29,259 | ₩29,759 | +1.43% | 11.8만 |
|---|
| 2026.07.31 | ₩29,499 | ₩29,632 | ₩29,024 | ₩29,326 | -0.59% | 7.4만 |
|---|
| 2026.07.30 | ₩28,646 | ₩29,179 | ₩28,646 | ₩29,179 | +1.86% | 6.7만 |
|---|
| 2026.07.29 | ₩28,979 | ₩29,126 | ₩28,391 | ₩28,403 | -1.99% | 5.1만 |
|---|
| 2026.07.28 | ₩28,966 | ₩29,119 | ₩28,659 | ₩28,992 | +0.09% | 8.5만 |
|---|
| 2026.07.27 | ₩29,606 | ₩29,606 | ₩28,942 | ₩29,246 | -1.22% | 14.9만 |
|---|
| 2026.07.24 | ₩29,552 | ₩29,606 | ₩29,206 | ₩29,259 | -0.99% | 10.3만 |
|---|
| 2026.07.23 | ₩29,726 | ₩29,859 | ₩29,419 | ₩29,606 | -0.40% | 7.1만 |
|---|
| 2026.07.22 | ₩30,086 | ₩30,439 | ₩30,086 | ₩30,286 | +0.66% | 6.6만 |
|---|
| 2026.07.21 | ₩30,206 | ₩30,433 | ₩30,166 | ₩30,419 | +0.71% | 5.8만 |
|---|
| 2026.07.20 | ₩30,206 | ₩30,272 | ₩29,859 | ₩29,871 | -1.11% | 8.1만 |
|---|
| 2026.07.17 | ₩29,726 | ₩30,126 | ₩29,472 | ₩29,892 | +0.56% | 13.4만 |
|---|
| 2026.07.16 | ₩30,539 | ₩30,606 | ₩30,112 | ₩30,268 | -0.89% | 10.2만 |
|---|
| 2026.07.15 | ₩31,166 | ₩31,166 | ₩30,619 | ₩30,953 | -0.68% | 9.4만 |
|---|
| 2026.07.14 | ₩31,006 | ₩31,086 | ₩30,806 | ₩30,994 | -0.04% | 5.6만 |
|---|
| 2026.07.13 | ₩31,006 | ₩31,006 | ₩30,579 | ₩30,686 | -1.03% | 11.6만 |
|---|
| 2026.07.10 | ₩31,019 | ₩31,273 | ₩30,979 | ₩31,213 | +0.62% | 9만 |
|---|
| 2026.07.09 | ₩30,966 | ₩31,195 | ₩30,886 | ₩31,150 | +0.59% | 10.8만 |
|---|
| 2026.07.08 | ₩30,673 | ₩30,899 | ₩30,486 | ₩30,846 | +0.57% | 11.6만 |
|---|
| 2026.07.07 | ₩31,139 | ₩31,139 | ₩30,646 | ₩30,846 | -0.94% | 9.6만 |
|---|
| 2026.07.06 | ₩31,193 | ₩31,506 | ₩31,179 | ₩31,393 | +0.64% | 12.2만 |
|---|
| 2026.07.02 | ₩31,566 | ₩31,690 | ₩30,753 | ₩30,995 | -1.81% | 9.4만 |
|---|
| 2026.07.01 | ₩31,846 | ₩31,939 | ₩31,673 | ₩31,683 | -0.51% | 10.8만 |
|---|
| 2026.06.30 | ₩31,659 | ₩32,166 | ₩31,659 | ₩32,073 | +1.31% | 8.5만 |
|---|
| 2026.06.29 | ₩31,166 | ₩31,659 | ₩30,913 | ₩31,633 | +1.50% | 15.1만 |
|---|
| 2026.06.26 | ₩30,953 | ₩31,273 | ₩30,779 | ₩30,913 | -0.13% | 14.3만 |
|---|
| 2026.06.25 | ₩31,659 | ₩31,793 | ₩30,979 | ₩31,313 | -1.10% | 9.6만 |
|---|
| 2026.06.24 | ₩31,459 | ₩31,645 | ₩31,035 | ₩31,259 | -0.64% | 9.9만 |
|---|
| 2026.06.23 | ₩31,526 | ₩31,831 | ₩31,313 | ₩31,366 | -0.51% | 17.5만 |
|---|
| 2026.06.22 | ₩32,526 | ₩32,700 | ₩32,286 | ₩32,406 | -0.37% | 25.3만 |
|---|
| 2026.06.18 | ₩32,126 | ₩32,526 | ₩32,113 | ₩32,420 | +0.91% | 11.8만 |
|---|
| 2026.06.17 | ₩32,420 | ₩32,420 | ₩31,806 | ₩31,899 | -1.60% | 14.6만 |
|---|
| 2026.06.16 | ₩32,726 | ₩32,793 | ₩32,200 | ₩32,220 | -1.55% | 13.6만 |
|---|
| 2026.06.15 | ₩32,406 | ₩32,788 | ₩32,406 | ₩32,726 | +0.99% | 24.6만 |
|---|
| 2026.06.12 | ₩31,619 | ₩31,939 | ₩31,443 | ₩31,753 | +0.42% | 9만 |
|---|
| 2026.06.11 | ₩30,886 | ₩31,646 | ₩30,726 | ₩31,579 | +2.25% | 10.1만 |
|---|
| 2026.06.10 | ₩31,179 | ₩31,539 | ₩30,799 | ₩30,885 | -0.95% | 16.6만 |
|---|
| 2026.06.09 | ₩31,979 | ₩32,100 | ₩30,499 | ₩31,393 | -1.83% | 21.7만 |
|---|
| 2026.06.08 | ₩31,693 | ₩32,060 | ₩31,646 | ₩31,726 | +0.11% | 17.8만 |
|---|
| 2026.06.05 | ₩32,486 | ₩32,500 | ₩31,273 | ₩31,326 | -3.57% | 25만 |
|---|
| 2026.06.04 | ₩32,686 | ₩32,980 | ₩32,500 | ₩32,886 | +0.61% | 7.4만 |
|---|
| 2026.06.03 | ₩33,273 | ₩33,285 | ₩33,006 | ₩33,140 | -0.40% | 7.4만 |
|---|
| 2026.06.02 | ₩33,113 | ₩33,266 | ₩32,993 | ₩33,260 | +0.44% | 17.2만 |
|---|
| 2026.06.01 | ₩32,966 | ₩33,220 | ₩32,864 | ₩33,113 | +0.44% | 13만 |
|---|
| 2026.05.29 | ₩32,940 | ₩33,126 | ₩32,780 | ₩32,980 | +0.12% | 18.3만 |
|---|
| 2026.05.28 | ₩32,700 | ₩32,926 | ₩32,566 | ₩32,913 | +0.65% | 6.5만 |
|---|
| 2026.05.27 | ₩32,846 | ₩32,912 | ₩32,633 | ₩32,860 | +0.04% | 7.9만 |
|---|
| 2026.05.26 | ₩32,540 | ₩32,860 | ₩32,540 | ₩32,806 | +0.82% | 14.5만 |
|---|
| 2026.05.22 | ₩32,300 | ₩32,480 | ₩32,286 | ₩32,300 | 0.00% | 9.1만 |
|---|
| 2026.05.21 | ₩31,953 | ₩32,286 | ₩31,913 | ₩32,206 | +0.79% | 21.6만 |
|---|
| 2026.05.20 | ₩32,046 | ₩32,380 | ₩31,993 | ₩32,380 | +1.04% | 7.2만 |
|---|
| 2026.05.19 | ₩31,833 | ₩32,073 | ₩31,573 | ₩31,854 | +0.07% | 11.3만 |
|---|
| 2026.05.18 | ₩32,246 | ₩32,246 | ₩31,705 | ₩32,046 | -0.62% | 11.8만 |
|---|
| 2026.05.15 | ₩32,206 | ₩32,380 | ₩31,967 | ₩32,134 | -0.22% | 15.6만 |
|---|
| 2026.05.14 | ₩32,420 | ₩32,713 | ₩32,400 | ₩32,612 | +0.59% | 11.6만 |
|---|
| 2026.05.13 | ₩32,353 | ₩32,686 | ₩32,193 | ₩32,580 | +0.70% | 14.1만 |
|---|
| 2026.05.12 | ₩32,406 | ₩32,420 | ₩31,814 | ₩32,326 | -0.25% | 16.6만 |
|---|
| 2026.05.11 | ₩32,433 | ₩32,620 | ₩32,433 | ₩32,526 | +0.29% | 11.5만 |
|---|
| 2026.05.08 | ₩32,006 | ₩32,473 | ₩31,986 | ₩32,473 | +1.46% | 13.6만 |
|---|
| 2026.05.07 | ₩31,846 | ₩31,986 | ₩31,626 | ₩31,739 | -0.34% | 17.9만 |
|---|
| 2026.05.06 | ₩31,539 | ₩31,966 | ₩31,499 | ₩31,939 | +1.27% | 12.8만 |
|---|
| 2026.05.05 | ₩31,126 | ₩31,406 | ₩31,126 | ₩31,353 | +0.73% | 15.8만 |
|---|
| 2026.05.04 | ₩30,966 | ₩31,062 | ₩30,813 | ₩30,926 | -0.13% | 10.8만 |
|---|
| 2026.05.01 | ₩30,779 | ₩31,059 | ₩30,766 | ₩30,966 | +0.61% | 12.8만 |
|---|
| 2026.04.30 | ₩30,673 | ₩30,779 | ₩30,353 | ₩30,753 | +0.26% | 11.2만 |
|---|
| 2026.04.29 | ₩30,553 | ₩30,673 | ₩30,490 | ₩30,673 | +0.39% | 9.5만 |
|---|
| 2026.04.28 | ₩30,526 | ₩30,593 | ₩30,353 | ₩30,553 | +0.09% | 6.6만 |
|---|
| 2026.04.27 | ₩30,779 | ₩30,793 | ₩30,645 | ₩30,782 | +0.01% | 10.9만 |
|---|
| 2026.04.24 | ₩30,499 | ₩30,766 | ₩30,413 | ₩30,739 | +0.79% | 13만 |
|---|
| 2026.04.23 | ₩30,286 | ₩30,393 | ₩29,886 | ₩30,206 | -0.26% | 8.2만 |
|---|
| 2026.04.22 | ₩30,326 | ₩30,506 | ₩30,192 | ₩30,506 | +0.59% | 14.6만 |
|---|
| 2026.04.21 | ₩30,112 | ₩30,246 | ₩29,992 | ₩30,006 | -0.35% | 9.4만 |
|---|
| 2026.04.20 | ₩30,112 | ₩30,152 | ₩29,926 | ₩30,086 | -0.09% | 12.3만 |
|---|
| 2026.04.17 | ₩30,006 | ₩30,226 | ₩29,979 | ₩30,152 | +0.49% | 13.9만 |
|---|
| 2026.04.16 | ₩29,846 | ₩29,899 | ₩29,632 | ₩29,846 | 0.00% | 11.7만 |
|---|
| 2026.04.15 | ₩29,512 | ₩29,899 | ₩29,512 | ₩29,872 | +1.22% | 21.9만 |
|---|
| 2026.04.14 | ₩29,126 | ₩29,526 | ₩29,126 | ₩29,499 | +1.28% | 12.5만 |
|---|
| 2026.04.13 | ₩28,659 | ₩29,046 | ₩28,646 | ₩28,992 | +1.16% | 9.6만 |
|---|
| 2026.04.10 | ₩28,672 | ₩28,759 | ₩28,606 | ₩28,666 | -0.02% | 16.6만 |
|---|
| 2026.04.09 | ₩28,445 | ₩28,626 | ₩28,365 | ₩28,619 | +0.61% | 113.5만 |
|---|
| 2026.04.08 | ₩28,872 | ₩28,872 | ₩28,565 | ₩28,699 | -0.60% | 16.8만 |
|---|
| 2026.04.07 | ₩27,739 | ₩27,912 | ₩27,436 | ₩27,912 | +0.63% | 6.3만 |
|---|
| 2026.04.06 | ₩27,765 | ₩27,952 | ₩27,765 | ₩27,877 | +0.40% | 23.6만 |
|---|
| 2026.04.02 | ₩27,312 | ₩27,765 | ₩27,165 | ₩27,765 | +1.66% | 9.2만 |
|---|
| 2026.04.01 | ₩27,779 | ₩28,052 | ₩27,725 | ₩27,885 | +0.38% | 111.5만 |
|---|
| 2026.03.31 | ₩26,979 | ₩27,592 | ₩26,925 | ₩27,557 | +2.15% | 9.5만 |
|---|
| 2026.03.30 | ₩27,019 | ₩27,072 | ₩26,558 | ₩26,658 | -1.33% | 21만 |
|---|
| 2026.03.27 | ₩27,245 | ₩27,245 | ₩26,818 | ₩26,845 | -1.47% | 23만 |
|---|
| 2026.03.26 | ₩27,805 | ₩27,879 | ₩27,365 | ₩27,392 | -1.49% | 15.8만 |
|---|
| 2026.03.25 | ₩28,245 | ₩28,372 | ₩28,139 | ₩28,219 | -0.09% | 7.7만 |
|---|
| 2026.03.24 | ₩28,112 | ₩28,212 | ₩27,929 | ₩28,072 | -0.14% | 8.7만 |
|---|
| 2026.03.23 | ₩28,312 | ₩28,565 | ₩28,152 | ₩28,245 | -0.24% | 11만 |
|---|
| 2026.03.20 | ₩28,379 | ₩28,379 | ₩27,765 | ₩27,952 | -1.50% | 20만 |
|---|
| 2026.03.19 | ₩28,272 | ₩28,539 | ₩28,125 | ₩28,405 | +0.47% | 10.5만 |
|---|
| 2026.03.18 | ₩28,992 | ₩29,032 | ₩28,646 | ₩28,660 | -1.15% | 8.7만 |
|---|
| 2026.03.17 | ₩29,019 | ₩29,159 | ₩29,019 | ₩29,032 | +0.05% | 6.6만 |
|---|
| 2026.03.16 | ₩28,939 | ₩29,139 | ₩28,939 | ₩29,019 | +0.28% | 8.7만 |
|---|
| 2026.03.13 | ₩28,926 | ₩29,059 | ₩28,579 | ₩28,659 | -0.92% | 10.3만 |
|---|
| 2026.03.12 | ₩29,032 | ₩29,106 | ₩28,792 | ₩28,792 | -0.83% | 6.8만 |
|---|
| 2026.03.11 | ₩29,512 | ₩29,606 | ₩29,312 | ₩29,446 | -0.23% | 5.6만 |
|---|
| 2026.03.10 | ₩29,432 | ₩29,594 | ₩29,299 | ₩29,339 | -0.32% | 7.4만 |
|---|
| 2026.03.09 | ₩28,712 | ₩29,366 | ₩28,622 | ₩29,312 | +2.09% | 29.1만 |
|---|
| 2026.03.06 | ₩29,099 | ₩29,299 | ₩28,926 | ₩28,992 | -0.37% | 11.5만 |
|---|
| 2026.03.05 | ₩29,339 | ₩29,539 | ₩29,106 | ₩29,438 | +0.34% | 13.6만 |
|---|
| 2026.03.04 | ₩29,312 | ₩29,766 | ₩29,312 | ₩29,632 | +1.09% | 12.5만 |
|---|
| 2026.03.03 | ₩28,952 | ₩29,319 | ₩28,752 | ₩29,219 | +0.92% | 13.7만 |
|---|
| 2026.03.02 | ₩29,112 | ₩29,579 | ₩29,072 | ₩29,512 | +1.37% | 14.4만 |
|---|
| 2026.02.27 | ₩29,326 | ₩29,512 | ₩29,246 | ₩29,472 | +0.50% | 11.9만 |
|---|
| 2026.02.26 | ₩29,872 | ₩29,872 | ₩29,286 | ₩29,539 | -1.12% | 9.5만 |
|---|
| 2026.02.25 | ₩29,739 | ₩30,059 | ₩29,739 | ₩30,046 | +1.03% | 14.4만 |
|---|
| 2026.02.24 | ₩29,392 | ₩29,712 | ₩29,312 | ₩29,659 | +0.91% | 14.1만 |
|---|
| 2026.02.23 | ₩29,552 | ₩29,668 | ₩29,262 | ₩29,366 | -0.63% | 14.2만 |
|---|
| 2026.02.20 | ₩29,366 | ₩29,799 | ₩29,299 | ₩29,712 | +1.18% | 20.7만 |
|---|
| 2026.02.19 | ₩29,486 | ₩29,566 | ₩29,352 | ₩29,472 | -0.05% | 15.9만 |
|---|
| 2026.02.18 | ₩29,539 | ₩29,939 | ₩29,539 | ₩29,739 | +0.68% | 12.6만 |
|---|
| 2026.02.17 | ₩29,486 | ₩29,619 | ₩29,166 | ₩29,539 | +0.18% | 16.6만 |
|---|
| 2026.02.13 | ₩29,486 | ₩29,759 | ₩29,326 | ₩29,592 | +0.36% | 21.5만 |
|---|
| 2026.02.12 | ₩30,139 | ₩30,192 | ₩29,472 | ₩29,512 | -2.08% | 16.3만 |
|---|
| 2026.02.11 | ₩30,419 | ₩30,473 | ₩30,072 | ₩30,299 | -0.39% | 17.2만 |
|---|
| 2026.02.10 | ₩30,353 | ₩30,473 | ₩30,219 | ₩30,219 | -0.44% | 12.7만 |
|---|
| 2026.02.09 | ₩30,019 | ₩30,433 | ₩29,979 | ₩30,339 | +1.07% | 11.9만 |
|---|
| 2026.02.06 | ₩29,646 | ₩30,200 | ₩29,646 | ₩30,152 | +1.71% | 24.9만 |
|---|
| 2026.02.05 | ₩29,632 | ₩29,899 | ₩29,446 | ₩29,526 | -0.36% | 24.6만 |
|---|
| 2026.02.04 | ₩30,579 | ₩30,579 | ₩29,886 | ₩30,139 | -1.44% | 31.6만 |
|---|
| 2026.02.03 | ₩31,166 | ₩31,226 | ₩30,357 | ₩30,673 | -1.58% | 30.7만 |
|---|
| 2026.02.02 | ₩30,806 | ₩31,226 | ₩30,806 | ₩31,139 | +1.08% | 18.7만 |
|---|
| 2026.01.30 | ₩31,073 | ₩31,219 | ₩30,833 | ₩30,926 | -0.47% | 17.2만 |
|---|
| 2026.01.29 | ₩31,446 | ₩31,446 | ₩30,719 | ₩31,273 | -0.55% | 21.7만 |
|---|
| 2026.01.28 | ₩31,746 | ₩31,817 | ₩31,593 | ₩31,606 | -0.44% | 27.1만 |
|---|
| 2026.01.27 | ₩31,419 | ₩31,606 | ₩31,393 | ₩31,553 | +0.42% | 15.8만 |
|---|
| 2026.01.26 | ₩31,179 | ₩31,433 | ₩31,179 | ₩31,313 | +0.43% | 21.7만 |
|---|
| 2026.01.23 | ₩31,099 | ₩31,373 | ₩31,099 | ₩31,219 | +0.39% | 15만 |
|---|
| 2026.01.22 | ₩31,233 | ₩31,259 | ₩31,066 | ₩31,193 | -0.13% | 10.1만 |
|---|
| 2026.01.21 | ₩30,779 | ₩31,379 | ₩30,779 | ₩31,153 | +1.21% | 13.7만 |
|---|
| 2026.01.20 | ₩30,899 | ₩31,157 | ₩30,753 | ₩30,806 | -0.30% | 26.6만 |
|---|
| 2026.01.16 | ₩31,526 | ₩31,619 | ₩31,313 | ₩31,446 | -0.25% | 10.6만 |
|---|
| 2026.01.15 | ₩31,699 | ₩31,713 | ₩31,406 | ₩31,433 | -0.84% | 12.6만 |
|---|
| 2026.01.14 | ₩31,686 | ₩31,733 | ₩31,313 | ₩31,579 | -0.34% | 14.5만 |
|---|
| 2026.01.13 | ₩31,859 | ₩31,953 | ₩31,719 | ₩31,819 | -0.13% | 20만 |
|---|
| 2026.01.12 | ₩31,673 | ₩31,886 | ₩31,619 | ₩31,846 | +0.55% | 15.5만 |
|---|
| 2026.01.09 | ₩31,633 | ₩31,873 | ₩31,518 | ₩31,819 | +0.59% | 19.2만 |
|---|
| 2026.01.08 | ₩31,686 | ₩31,686 | ₩31,413 | ₩31,566 | -0.38% | 10.9만 |
|---|
| 2026.01.07 | ₩31,753 | ₩31,993 | ₩31,753 | ₩31,873 | +0.38% | 11.8만 |
|---|
| 2026.01.06 | ₩31,593 | ₩31,833 | ₩31,593 | ₩31,806 | +0.68% | 11.3만 |
|---|
| 2026.01.05 | ₩31,566 | ₩31,726 | ₩31,559 | ₩31,606 | +0.13% | 12만 |
|---|
| 2026.01.02 | ₩31,619 | ₩31,790 | ₩31,253 | ₩31,406 | -0.67% | 17.8만 |
|---|
| 2025.12.31 | ₩31,673 | ₩31,673 | ₩31,406 | ₩31,406 | -0.84% | 15.3만 |
|---|
| 2025.12.30 | ₩31,819 | ₩31,913 | ₩31,779 | ₩31,859 | +0.13% | 13.8만 |
|---|
| 2025.12.29 | ₩31,833 | ₩31,939 | ₩31,753 | ₩31,886 | +0.17% | 15.3만 |
|---|
| 2025.12.26 | ₩31,953 | ₩31,993 | ₩31,913 | ₩31,973 | +0.06% | 12.2만 |
|---|
| 2025.12.24 | ₩31,913 | ₩31,966 | ₩31,883 | ₩31,953 | +0.13% | 6만 |
|---|
| 2025.12.23 | ₩31,913 | ₩32,081 | ₩31,913 | ₩32,033 | +0.38% | 32.6만 |
|---|
| 2025.12.22 | ₩32,006 | ₩32,153 | ₩31,966 | ₩31,979 | -0.08% | 37.7만 |
|---|
| 2025.12.19 | ₩31,579 | ₩31,913 | ₩31,579 | ₩31,886 | +0.97% | 17.1만 |
|---|
| 2025.12.18 | ₩31,566 | ₩31,714 | ₩31,419 | ₩31,566 | 0.00% | 7.7만 |
|---|
| 2025.12.17 | ₩32,019 | ₩32,019 | ₩31,299 | ₩31,339 | -2.12% | 31.5만 |
|---|
| 2025.12.16 | ₩31,713 | ₩31,933 | ₩31,633 | ₩31,899 | +0.59% | 15만 |
|---|
| 2025.12.15 | ₩31,899 | ₩32,006 | ₩31,693 | ₩31,739 | -0.50% | 21.6만 |
|---|
| 2025.12.12 | ₩32,300 | ₩32,318 | ₩31,717 | ₩31,806 | -1.53% | 15.9만 |
|---|
| 2025.12.11 | ₩32,300 | ₩32,366 | ₩31,953 | ₩32,340 | +0.12% | 19.8만 |
|---|
| 2025.12.10 | ₩32,353 | ₩32,580 | ₩32,273 | ₩32,566 | +0.66% | 16.9만 |
|---|
| 2025.12.09 | ₩32,260 | ₩32,406 | ₩32,246 | ₩32,393 | +0.41% | 12.5만 |
|---|
| 2025.12.08 | ₩32,326 | ₩32,393 | ₩32,166 | ₩32,273 | -0.17% | 18만 |
|---|
| 2025.12.05 | ₩32,233 | ₩32,313 | ₩32,233 | ₩32,300 | +0.21% | 9.2만 |
|---|
| 2025.12.04 | ₩32,180 | ₩32,206 | ₩32,039 | ₩32,193 | +0.04% | 11.1만 |
|---|
| 2025.12.03 | ₩32,153 | ₩32,380 | ₩32,070 | ₩32,353 | +0.62% | 13.2만 |
|---|
| 2025.12.02 | ₩32,180 | ₩32,244 | ₩32,113 | ₩32,233 | +0.17% | 11.5만 |
|---|
| 2025.12.01 | ₩31,979 | ₩32,180 | ₩31,846 | ₩32,086 | +0.33% | 18.3만 |
|---|
| 2025.11.28 | ₩31,966 | ₩32,093 | ₩31,966 | ₩32,073 | +0.33% | 9.5만 |
|---|
| 2025.11.26 | ₩31,846 | ₩31,939 | ₩31,806 | ₩31,926 | +0.25% | 8.1만 |
|---|
| 2025.11.25 | ₩32,006 | ₩32,233 | ₩31,673 | ₩32,220 | +0.67% | 16.2만 |
|---|
| 2025.11.24 | ₩31,846 | ₩32,033 | ₩31,846 | ₩31,993 | +0.46% | 24.6만 |
|---|
| 2025.11.21 | ₩31,366 | ₩31,726 | ₩31,199 | ₩31,726 | +1.15% | 17.9만 |
|---|
| 2025.11.20 | ₩32,366 | ₩32,366 | ₩31,286 | ₩31,313 | -3.26% | 15.8만 |
|---|
| 2025.11.19 | ₩31,939 | ₩32,173 | ₩31,873 | ₩32,100 | +0.50% | 18.1만 |
|---|
| 2025.11.18 | ₩31,939 | ₩32,113 | ₩31,613 | ₩31,873 | -0.21% | 15.7만 |
|---|
| 2025.11.17 | ₩32,206 | ₩32,428 | ₩31,907 | ₩32,073 | -0.41% | 29.5만 |
|---|
| 2025.11.14 | ₩31,699 | ₩32,321 | ₩31,606 | ₩32,220 | +1.64% | 21.2만 |
|---|
| 2025.11.13 | ₩32,606 | ₩32,606 | ₩31,953 | ₩32,060 | -1.68% | 20.6만 |
|---|
| 2025.11.12 | ₩32,953 | ₩32,993 | ₩32,740 | ₩32,913 | -0.12% | 10.1만 |
|---|
| 2025.11.11 | ₩32,806 | ₩32,926 | ₩32,673 | ₩32,900 | +0.28% | 7.9만 |
|---|
| 2025.11.10 | ₩32,900 | ₩32,900 | ₩32,860 | ₩32,860 | -0.12% | 14.1만 |
|---|
| 2025.11.07 | ₩32,473 | ₩32,626 | ₩32,006 | ₩32,620 | +0.45% | 26.1만 |
|---|
| 2025.11.06 | ₩33,153 | ₩33,166 | ₩32,553 | ₩32,606 | -1.65% | 25만 |
|---|
| 2025.11.05 | ₩33,300 | ₩33,433 | ₩33,193 | ₩33,420 | +0.36% | 11만 |
|---|
| 2025.11.04 | ₩33,426 | ₩33,660 | ₩33,193 | ₩33,246 | -0.54% | 16.7만 |
|---|
| 2025.11.03 | ₩33,766 | ₩33,847 | ₩33,700 | ₩33,847 | +0.24% | 14.1만 |
|---|
| 2025.10.31 | ₩33,646 | ₩33,660 | ₩33,513 | ₩33,620 | -0.08% | 14만 |
|---|
| 2025.10.30 | ₩33,726 | ₩33,820 | ₩33,446 | ₩33,446 | -0.83% | 16만 |
|---|
| 2025.10.29 | ₩33,913 | ₩34,033 | ₩33,808 | ₩34,020 | +0.31% | 27.5만 |
|---|
| 2025.10.28 | ₩33,753 | ₩33,873 | ₩33,753 | ₩33,873 | +0.36% | 24.8만 |
|---|
| 2025.10.27 | ₩33,726 | ₩33,726 | ₩33,673 | ₩33,713 | -0.04% | 15.6만 |
|---|
| 2025.10.24 | ₩33,513 | ₩33,526 | ₩33,464 | ₩33,500 | -0.04% | 13.9만 |
|---|
| 2025.10.23 | ₩33,193 | ₩33,366 | ₩33,180 | ₩33,360 | +0.50% | 17.1만 |
|---|
| 2025.10.22 | ₩33,740 | ₩33,740 | ₩33,113 | ₩33,433 | -0.91% | 31.7만 |
|---|
| 2025.10.21 | ₩33,726 | ₩33,793 | ₩33,620 | ₩33,726 | 0.00% | 11.2만 |
|---|
| 2025.10.20 | ₩33,566 | ₩33,700 | ₩33,566 | ₩33,673 | +0.32% | 10.7만 |
|---|
| 2025.10.17 | ₩33,153 | ₩33,446 | ₩33,086 | ₩33,433 | +0.84% | 27.6만 |
|---|
| 2025.10.16 | ₩33,313 | ₩33,346 | ₩32,940 | ₩33,206 | -0.32% | 13.9만 |
|---|
| 2025.10.15 | ₩33,420 | ₩33,466 | ₩33,206 | ₩33,460 | +0.12% | 13.4만 |
|---|
| 2025.10.14 | ₩33,073 | ₩33,473 | ₩32,766 | ₩33,206 | +0.40% | 20.7만 |
|---|
| 2025.10.13 | ₩33,273 | ₩33,406 | ₩33,273 | ₩33,380 | +0.32% | 20.1만 |
|---|
| 2025.10.10 | ₩34,273 | ₩34,300 | ₩33,006 | ₩33,006 | -3.70% | 33.2만 |
|---|