시장 데이터를 불러오는 중
전체 종목
Defiance Quantum ETF 과거 주가
Defiance Quantum ETF · QTUM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Quantum ETF · QTUM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩204,648 | ₩204,742 | ₩202,088 | ₩203,763 | -0.43% | 22.5만 |
| 2026.10.08 | ₩204,956 | ₩205,881 | ₩200,400 | ₩202,196 | -1.35% | 31.6만 |
| 2026.10.07 | ₩207,435 | ₩207,448 | ₩205,773 | ₩206,953 | -0.23% | 27.3만 |
| 2026.10.06 | ₩211,120 | ₩212,165 | ₩210,732 | ₩210,906 | -0.10% | 29.1만 |
| 2026.10.05 | ₩209,646 | ₩209,861 | ₩207,985 | ₩209,579 | -0.03% | 34.6만 |
| 2026.10.02 | ₩209,217 | ₩210,772 | ₩208,373 | ₩209,124 | -0.04% | 37.6만 |
| 2026.10.01 | ₩204,608 | ₩206,430 | ₩203,187 | ₩205,358 | +0.37% | 27.7만 |
| 2026.09.30 | ₩204,058 | ₩204,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,147 |
| ₩203,174 |
| -0.43% |
| 25.7만 |
| 2026.09.29 | ₩203,804 | ₩204,835 | ₩202,450 | ₩203,509 | -0.14% | 75.9만 |
|---|
| 2026.09.28 | ₩202,785 | ₩204,313 | ₩200,266 | ₩202,825 | +0.02% | 19.8만 |
|---|
| 2026.09.25 | ₩205,572 | ₩207,341 | ₩204,648 | ₩205,988 | +0.20% | 21.8만 |
|---|
| 2026.09.24 | ₩202,423 | ₩205,023 | ₩201,713 | ₩204,313 | +0.93% | 17.9만 |
|---|
| 2026.09.23 | ₩206,765 | ₩207,180 | ₩203,281 | ₩204,286 | -1.20% | 39.6만 |
|---|
| 2026.09.22 | ₩205,077 | ₩207,435 | ₩204,809 | ₩206,939 | +0.91% | 19.4만 |
|---|
| 2026.09.21 | ₩201,258 | ₩205,291 | ₩200,681 | ₩205,077 | +1.90% | 35.9만 |
|---|
| 2026.09.18 | ₩197,760 | ₩198,497 | ₩195,656 | ₩198,042 | +0.14% | 22.3만 |
|---|
| 2026.09.17 | ₩196,206 | ₩197,050 | ₩195,375 | ₩196,648 | +0.23% | 19.9만 |
|---|
| 2026.09.16 | ₩192,775 | ₩194,785 | ₩190,082 | ₩191,985 | -0.41% | 15.4만 |
|---|
| 2026.09.15 | ₩190,805 | ₩192,025 | ₩190,042 | ₩191,274 | +0.25% | 23.4만 |
|---|
| 2026.09.14 | ₩191,944 | ₩193,083 | ₩190,578 | ₩191,355 | -0.31% | 29.6만 |
|---|
| 2026.09.11 | ₩197,546 | ₩198,470 | ₩196,434 | ₩197,532 | -0.01% | 14.1만 |
|---|
| 2026.09.10 | ₩195,496 | ₩197,050 | ₩194,973 | ₩195,120 | -0.19% | 19.4만 |
|---|
| 2026.09.09 | ₩198,980 | ₩200,052 | ₩197,372 | ₩198,068 | -0.46% | 13.9만 |
|---|
| 2026.09.08 | ₩199,770 | ₩201,700 | ₩198,993 | ₩199,542 | -0.11% | 27.2만 |
|---|
| 2026.09.04 | ₩197,626 | ₩198,511 | ₩196,903 | ₩198,176 | +0.28% | 24.2만 |
|---|
| 2026.09.03 | ₩194,504 | ₩195,991 | ₩193,351 | ₩195,804 | +0.67% | 21.8만 |
|---|
| 2026.09.02 | ₩192,762 | ₩194,035 | ₩191,489 | ₩193,928 | +0.60% | 31.8만 |
|---|
| 2026.09.01 | ₩195,589 | ₩196,058 | ₩192,708 | ₩193,713 | -0.96% | 34.3만 |
|---|
| 2026.08.31 | ₩198,779 | ₩199,529 | ₩197,519 | ₩198,243 | -0.27% | 31.8만 |
|---|
| 2026.08.28 | ₩202,852 | ₩203,241 | ₩198,202 | ₩198,631 | -2.08% | 32만 |
|---|
| 2026.08.27 | ₩201,941 | ₩202,638 | ₩200,775 | ₩202,289 | +0.17% | 30만 |
|---|
| 2026.08.26 | ₩199,047 | ₩200,199 | ₩198,162 | ₩199,368 | +0.16% | 28만 |
|---|
| 2026.08.25 | ₩199,583 | ₩199,985 | ₩197,948 | ₩199,382 | -0.10% | 32.3만 |
|---|
| 2026.08.24 | ₩199,556 | ₩199,556 | ₩195,388 | ₩196,903 | -1.33% | 34.5만 |
|---|
| 2026.08.21 | ₩201,593 | ₩201,861 | ₩199,073 | ₩201,633 | +0.02% | 22.9만 |
|---|
| 2026.08.20 | ₩200,574 | ₩201,057 | ₩198,779 | ₩199,931 | -0.32% | 21.1만 |
|---|
| 2026.08.19 | ₩204,487 | ₩204,849 | ₩198,980 | ₩201,271 | -1.57% | 35.8만 |
|---|
| 2026.08.18 | ₩206,417 | ₩207,797 | ₩202,758 | ₩203,897 | -1.22% | 41.5만 |
|---|
| 2026.08.17 | ₩212,782 | ₩213,800 | ₩211,790 | ₩212,018 | -0.36% | 30.5만 |
|---|
| 2026.08.14 | ₩212,474 | ₩213,720 | ₩211,321 | ₩212,634 | +0.08% | 44.2만 |
|---|
| 2026.08.13 | ₩210,423 | ₩214,041 | ₩210,423 | ₩212,045 | +0.77% | 51.4만 |
|---|
| 2026.08.12 | ₩209,767 | ₩210,785 | ₩208,614 | ₩210,182 | +0.20% | 41.6만 |
|---|
| 2026.08.11 | ₩205,157 | ₩205,881 | ₩203,589 | ₩205,023 | -0.07% | 46.3만 |
|---|
| 2026.08.10 | ₩206,122 | ₩206,631 | ₩203,040 | ₩203,268 | -1.38% | 30.1만 |
|---|
| 2026.08.07 | ₩203,830 | ₩206,068 | ₩202,169 | ₩205,639 | +0.89% | 26.8만 |
|---|
| 2026.08.06 | ₩198,042 | ₩203,120 | ₩196,501 | ₩199,985 | +0.98% | 21.3만 |
|---|
| 2026.08.05 | ₩204,353 | ₩205,170 | ₩200,601 | ₩200,990 | -1.65% | 40.7만 |
|---|
| 2026.08.04 | ₩199,690 | ₩205,881 | ₩199,154 | ₩204,943 | +2.63% | 47.8만 |
|---|
| 2026.08.03 | ₩189,425 | ₩196,286 | ₩188,447 | ₩195,630 | +3.28% | 45.4만 |
|---|
| 2026.07.31 | ₩192,494 | ₩194,062 | ₩187,522 | ₩189,278 | -1.67% | 26.4만 |
|---|
| 2026.07.30 | ₩183,878 | ₩188,554 | ₩183,342 | ₩188,018 | +2.25% | 37.2만 |
|---|
| 2026.07.29 | ₩182,377 | ₩184,146 | ₩177,017 | ₩177,204 | -2.84% | 65.8만 |
|---|
| 2026.07.28 | ₩184,561 | ₩184,816 | ₩179,656 | ₩183,368 | -0.65% | 63.4만 |
|---|
| 2026.07.27 | ₩190,470 | ₩191,918 | ₩185,204 | ₩188,675 | -0.94% | 33.7만 |
|---|
| 2026.07.24 | ₩191,864 | ₩192,172 | ₩186,598 | ₩187,013 | -2.53% | 34.9만 |
|---|
| 2026.07.23 | ₩191,288 | ₩195,362 | ₩190,618 | ₩192,253 | +0.50% | 23.3만 |
|---|
| 2026.07.22 | ₩193,083 | ₩196,300 | ₩192,735 | ₩194,075 | +0.51% | 31.2만 |
|---|
| 2026.07.21 | ₩193,686 | ₩195,295 | ₩192,293 | ₩194,571 | +0.46% | 29.9만 |
|---|
| 2026.07.20 | ₩191,435 | ₩193,137 | ₩188,996 | ₩189,184 | -1.18% | 42.5만 |
|---|
| 2026.07.17 | ₩185,941 | ₩192,494 | ₩184,280 | ₩189,867 | +2.11% | 60.1만 |
|---|
| 2026.07.16 | ₩195,094 | ₩195,388 | ₩190,618 | ₩191,475 | -1.85% | 82.5만 |
|---|
| 2026.07.15 | ₩202,531 | ₩202,732 | ₩194,866 | ₩198,216 | -2.13% | 38만 |
|---|
| 2026.07.14 | ₩202,437 | ₩203,174 | ₩199,784 | ₩200,802 | -0.81% | 24만 |
|---|
| 2026.07.13 | ₩203,656 | ₩203,737 | ₩198,886 | ₩199,690 | -1.95% | 32.3만 |
|---|
| 2026.07.10 | ₩208,266 | ₩208,387 | ₩204,996 | ₩206,979 | -0.62% | 27.9만 |
|---|
| 2026.07.09 | ₩208,467 | ₩210,383 | ₩207,046 | ₩208,467 | 0.00% | 27.9만 |
|---|
| 2026.07.08 | ₩201,003 | ₩205,023 | ₩200,668 | ₩204,313 | +1.65% | 33.2만 |
|---|
| 2026.07.07 | ₩205,961 | ₩206,537 | ₩200,346 | ₩202,933 | -1.47% | 51.9만 |
|---|
| 2026.07.06 | ₩209,780 | ₩213,077 | ₩209,070 | ₩210,303 | +0.25% | 34.5만 |
|---|
| 2026.07.02 | ₩216,721 | ₩218,557 | ₩205,840 | ₩207,716 | -4.16% | 82.6만 |
|---|
| 2026.07.01 | ₩218,276 | ₩220,420 | ₩214,671 | ₩214,886 | -1.55% | 65.7만 |
|---|
| 2026.06.30 | ₩215,649 | ₩222,242 | ₩215,368 | ₩221,613 | +2.77% | 53만 |
|---|
| 2026.06.29 | ₩211,710 | ₩215,904 | ₩206,537 | ₩215,489 | +1.78% | 71.7만 |
|---|
| 2026.06.26 | ₩209,660 | ₩211,723 | ₩207,743 | ₩209,003 | -0.31% | 98.8만 |
|---|
| 2026.06.25 | ₩219,120 | ₩219,160 | ₩210,129 | ₩214,725 | -2.01% | 62.4만 |
|---|
| 2026.06.24 | ₩218,128 | ₩218,182 | ₩211,134 | ₩214,256 | -1.78% | 76.2만 |
|---|
| 2026.06.23 | ₩216,949 | ₩222,685 | ₩216,065 | ₩218,879 | +0.89% | 82.2만 |
|---|
| 2026.06.22 | ₩226,289 | ₩227,589 | ₩223,073 | ₩225,927 | -0.16% | 80.1만 |
|---|
| 2026.06.18 | ₩223,395 | ₩225,793 | ₩221,814 | ₩225,083 | +0.76% | 59.6만 |
|---|
| 2026.06.17 | ₩221,103 | ₩224,092 | ₩217,539 | ₩217,686 | -1.55% | 48.3만 |
|---|
| 2026.06.16 | ₩223,636 | ₩225,606 | ₩217,231 | ₩217,458 | -2.76% | 75만 |
|---|
| 2026.06.15 | ₩223,757 | ₩225,793 | ₩222,457 | ₩225,190 | +0.64% | 97.6만 |
|---|
| 2026.06.12 | ₩212,768 | ₩218,102 | ₩211,482 | ₩216,145 | +1.59% | 78.1만 |
|---|
| 2026.06.11 | ₩204,809 | ₩213,961 | ₩204,165 | ₩213,546 | +4.27% | 76.2만 |
|---|
| 2026.06.10 | ₩204,554 | ₩210,088 | ₩201,686 | ₩202,330 | -1.09% | 103.6만 |
|---|
| 2026.06.09 | ₩214,792 | ₩216,413 | ₩197,666 | ₩207,368 | -3.46% | 173.9만 |
|---|
| 2026.06.08 | ₩211,026 | ₩214,055 | ₩209,137 | ₩211,375 | +0.17% | 102.8만 |
|---|
| 2026.06.05 | ₩216,601 | ₩216,601 | ₩204,085 | ₩204,728 | -5.48% | 175.6만 |
|---|
| 2026.06.04 | ₩219,562 | ₩224,963 | ₩217,097 | ₩223,100 | +1.61% | 109만 |
|---|
| 2026.06.03 | ₩227,361 | ₩227,803 | ₩221,894 | ₩224,802 | -1.13% | 80.5만 |
|---|
| 2026.06.02 | ₩221,773 | ₩226,423 | ₩221,103 | ₩226,142 | +1.97% | 136.1만 |
|---|
| 2026.06.01 | ₩214,323 | ₩219,415 | ₩212,701 | ₩218,249 | +1.83% | 106.7만 |
|---|
| 2026.05.29 | ₩214,953 | ₩215,462 | ₩211,294 | ₩214,068 | -0.41% | 101.2만 |
|---|
| 2026.05.28 | ₩210,571 | ₩214,068 | ₩208,387 | ₩213,144 | +1.22% | 110.9만 |
|---|
| 2026.05.27 | ₩213,800 | ₩214,202 | ₩207,328 | ₩209,727 | -1.91% | 118.1만 |
|---|
| 2026.05.26 | ₩211,053 | ₩212,876 | ₩209,057 | ₩212,554 | +0.71% | 146.5만 |
|---|
| 2026.05.22 | ₩202,048 | ₩207,515 | ₩202,048 | ₩205,613 | +1.76% | 169.1만 |
|---|
| 2026.05.21 | ₩196,058 | ₩200,655 | ₩195,536 | ₩200,105 | +2.06% | 124.7만 |
|---|
| 2026.05.20 | ₩190,470 | ₩194,960 | ₩190,109 | ₩194,893 | +2.32% | 41.3만 |
|---|
| 2026.05.19 | ₩186,263 | ₩190,591 | ₩184,467 | ₩188,447 | +1.17% | 52.9만 |
|---|
| 2026.05.18 | ₩194,115 | ₩194,209 | ₩187,603 | ₩190,243 | -2.00% | 66.5만 |
|---|
| 2026.05.15 | ₩192,065 | ₩193,767 | ₩190,283 | ₩191,730 | -0.17% | 58.8만 |
|---|
| 2026.05.14 | ₩196,501 | ₩198,899 | ₩195,630 | ₩198,162 | +0.85% | 69.8만 |
|---|
| 2026.05.13 | ₩195,134 | ₩197,733 | ₩192,695 | ₩196,702 | +0.80% | 65.3만 |
|---|
| 2026.05.12 | ₩195,027 | ₩195,630 | ₩188,125 | ₩192,936 | -1.07% | 89.8만 |
|---|
| 2026.05.11 | ₩195,107 | ₩198,283 | ₩194,906 | ₩198,082 | +1.52% | 73.6만 |
|---|
| 2026.05.08 | ₩191,717 | ₩194,290 | ₩190,712 | ₩194,182 | +1.29% | 57.5만 |
|---|
| 2026.05.07 | ₩192,748 | ₩192,842 | ₩187,737 | ₩189,117 | -1.88% | 62.1만 |
|---|
| 2026.05.06 | ₩190,082 | ₩192,789 | ₩188,393 | ₩192,507 | +1.28% | 65만 |
|---|
| 2026.05.05 | ₩184,655 | ₩187,080 | ₩184,146 | ₩186,491 | +0.99% | 59만 |
|---|
| 2026.05.04 | ₩182,484 | ₩183,583 | ₩180,487 | ₩181,827 | -0.36% | 49.8만 |
|---|
| 2026.05.01 | ₩179,563 | ₩181,734 | ₩178,866 | ₩181,131 | +0.87% | 47.4만 |
|---|
| 2026.04.30 | ₩176,588 | ₩179,764 | ₩175,047 | ₩179,603 | +1.71% | 45.2만 |
|---|
| 2026.04.29 | ₩173,693 | ₩174,256 | ₩172,461 | ₩174,122 | +0.25% | 29.5만 |
|---|
| 2026.04.28 | ₩172,702 | ₩174,685 | ₩170,879 | ₩172,836 | +0.08% | 44.2만 |
|---|
| 2026.04.27 | ₩177,928 | ₩177,928 | ₩175,181 | ₩176,735 | -0.67% | 38.4만 |
|---|
| 2026.04.24 | ₩177,378 | ₩178,209 | ₩175,221 | ₩177,941 | +0.32% | 50.4만 |
|---|
| 2026.04.23 | ₩174,819 | ₩176,172 | ₩171,523 | ₩173,868 | -0.54% | 48.1만 |
|---|
| 2026.04.22 | ₩174,323 | ₩174,605 | ₩173,077 | ₩174,538 | +0.12% | 47.3만 |
|---|
| 2026.04.21 | ₩173,332 | ₩174,591 | ₩171,054 | ₩171,563 | -1.02% | 61.2만 |
|---|
| 2026.04.20 | ₩171,496 | ₩172,554 | ₩170,531 | ₩172,380 | +0.52% | 37만 |
|---|
| 2026.04.17 | ₩170,853 | ₩171,791 | ₩169,767 | ₩171,375 | +0.31% | 53.9만 |
|---|
| 2026.04.16 | ₩167,047 | ₩168,213 | ₩165,090 | ₩167,730 | +0.41% | 56.8만 |
|---|
| 2026.04.15 | ₩164,059 | ₩165,492 | ₩163,000 | ₩165,345 | +0.78% | 49만 |
|---|
| 2026.04.14 | ₩162,116 | ₩163,804 | ₩161,258 | ₩163,563 | +0.89% | 46.7만 |
|---|
| 2026.04.13 | ₩156,099 | ₩159,998 | ₩156,059 | ₩159,931 | +2.46% | 25.3만 |
|---|
| 2026.04.10 | ₩156,782 | ₩157,439 | ₩156,019 | ₩156,367 | -0.26% | 20.6만 |
|---|
| 2026.04.09 | ₩155,054 | ₩155,724 | ₩153,861 | ₩155,630 | +0.37% | 24.1만 |
|---|
| 2026.04.08 | ₩155,737 | ₩156,394 | ₩153,446 | ₩155,215 | -0.34% | 38.1만 |
|---|
| 2026.04.07 | ₩146,973 | ₩148,032 | ₩145,111 | ₩148,032 | +0.72% | 17.5만 |
|---|
| 2026.04.06 | ₩147,831 | ₩148,957 | ₩146,920 | ₩148,206 | +0.25% | 14.4만 |
|---|
| 2026.04.02 | ₩142,391 | ₩148,059 | ₩141,935 | ₩147,349 | +3.48% | 16.9만 |
|---|
| 2026.04.01 | ₩145,901 | ₩148,059 | ₩145,473 | ₩146,451 | +0.38% | 24.3만 |
|---|
| 2026.03.31 | ₩138,933 | ₩143,985 | ₩138,880 | ₩143,784 | +3.49% | 32.7만 |
|---|
| 2026.03.30 | ₩141,761 | ₩142,042 | ₩135,891 | ₩136,896 | -3.43% | 39.1만 |
|---|
| 2026.03.27 | ₩143,074 | ₩143,235 | ₩140,327 | ₩140,796 | -1.59% | 41.9만 |
|---|
| 2026.03.26 | ₩147,349 | ₩148,166 | ₩144,280 | ₩144,427 | -1.98% | 24.3만 |
|---|
| 2026.03.25 | ₩150,082 | ₩150,913 | ₩148,689 | ₩149,573 | -0.34% | 15.4만 |
|---|
| 2026.03.24 | ₩146,210 | ₩149,144 | ₩145,700 | ₩148,300 | +1.43% | 23.3만 |
|---|
| 2026.03.23 | ₩147,898 | ₩150,484 | ₩147,054 | ₩148,273 | +0.25% | 38.2만 |
|---|
| 2026.03.20 | ₩148,836 | ₩149,117 | ₩143,838 | ₩145,084 | -2.52% | 34만 |
|---|
| 2026.03.19 | ₩145,794 | ₩150,002 | ₩144,736 | ₩149,077 | +2.25% | 28.1만 |
|---|
| 2026.03.18 | ₩149,144 | ₩150,605 | ₩148,340 | ₩148,528 | -0.41% | 22.5만 |
|---|
| 2026.03.17 | ₩149,560 | ₩150,471 | ₩149,010 | ₩149,613 | +0.04% | 30.3만 |
|---|
| 2026.03.16 | ₩149,104 | ₩150,310 | ₩148,635 | ₩149,225 | +0.08% | 30.1만 |
|---|
| 2026.03.13 | ₩147,898 | ₩149,895 | ₩146,062 | ₩146,558 | -0.91% | 33.9만 |
|---|
| 2026.03.12 | ₩149,211 | ₩149,720 | ₩146,504 | ₩146,679 | -1.70% | 29.8만 |
|---|
| 2026.03.11 | ₩150,256 | ₩151,958 | ₩149,841 | ₩150,699 | +0.29% | 21만 |
|---|
| 2026.03.10 | ₩150,082 | ₩152,575 | ₩149,439 | ₩150,042 | -0.03% | 18.4만 |
|---|
| 2026.03.09 | ₩144,749 | ₩150,149 | ₩143,610 | ₩149,707 | +3.43% | 44.2만 |
|---|
| 2026.03.06 | ₩146,866 | ₩149,399 | ₩146,143 | ₩146,853 | -0.01% | 44.3만 |
|---|
| 2026.03.05 | ₩150,846 | ₩152,843 | ₩147,751 | ₩149,801 | -0.69% | 38만 |
|---|
| 2026.03.04 | ₩152,320 | ₩153,070 | ₩150,859 | ₩152,481 | +0.11% | 42.2만 |
|---|
| 2026.03.03 | ₩149,841 | ₩151,677 | ₩146,839 | ₩150,565 | +0.48% | 47.8만 |
|---|
| 2026.03.02 | ₩152,990 | ₩156,447 | ₩152,601 | ₩156,300 | +2.16% | 26.2만 |
|---|
| 2026.02.27 | ₩155,268 | ₩156,112 | ₩154,357 | ₩156,005 | +0.47% | 28.4만 |
|---|
| 2026.02.26 | ₩159,650 | ₩159,650 | ₩155,818 | ₩157,935 | -1.07% | 30.3만 |
|---|
| 2026.02.25 | ₩157,318 | ₩158,926 | ₩157,318 | ₩158,658 | +0.85% | 37.6만 |
|---|
| 2026.02.24 | ₩155,215 | ₩156,782 | ₩154,169 | ₩156,072 | +0.55% | 24.2만 |
|---|
| 2026.02.23 | ₩155,697 | ₩156,005 | ₩153,714 | ₩154,491 | -0.77% | 34.5만 |
|---|
| 2026.02.20 | ₩155,496 | ₩158,390 | ₩155,322 | ₩157,158 | +1.07% | 24.5만 |
|---|
| 2026.02.19 | ₩155,456 | ₩156,581 | ₩155,188 | ₩156,541 | +0.70% | 26.3만 |
|---|
| 2026.02.18 | ₩156,206 | ₩157,895 | ₩155,523 | ₩156,729 | +0.33% | 33만 |
|---|
| 2026.02.17 | ₩155,054 | ₩156,434 | ₩152,883 | ₩155,617 | +0.36% | 26.1만 |
|---|
| 2026.02.13 | ₩155,308 | ₩158,122 | ₩154,142 | ₩157,064 | +1.13% | 32.6만 |
|---|
| 2026.02.12 | ₩159,529 | ₩159,529 | ₩154,384 | ₩155,161 | -2.74% | 43.9만 |
|---|
| 2026.02.11 | ₩161,124 | ₩161,365 | ₩157,519 | ₩159,596 | -0.95% | 32.3만 |
|---|
| 2026.02.10 | ₩158,685 | ₩159,704 | ₩157,774 | ₩158,230 | -0.29% | 24.9만 |
|---|
| 2026.02.09 | ₩155,282 | ₩158,819 | ₩154,638 | ₩158,203 | +1.88% | 35만 |
|---|
| 2026.02.06 | ₩150,109 | ₩155,469 | ₩150,109 | ₩155,174 | +3.37% | 47만 |
|---|
| 2026.02.05 | ₩148,354 | ₩150,511 | ₩146,973 | ₩147,576 | -0.52% | 68.7만 |
|---|
| 2026.02.04 | ₩153,513 | ₩154,116 | ₩147,751 | ₩150,189 | -2.16% | 58만 |
|---|
| 2026.02.03 | ₩157,117 | ₩157,251 | ₩151,181 | ₩154,022 | -1.97% | 42.9만 |
|---|
| 2026.02.02 | ₩154,545 | ₩157,265 | ₩154,370 | ₩156,434 | +1.22% | 28.9만 |
|---|
| 2026.01.30 | ₩158,055 | ₩159,141 | ₩154,558 | ₩155,295 | -1.75% | 46.4만 |
|---|
| 2026.01.29 | ₩161,888 | ₩161,888 | ₩156,246 | ₩159,583 | -1.42% | 73.6만 |
|---|
| 2026.01.28 | ₩162,397 | ₩162,598 | ₩160,923 | ₩161,874 | -0.32% | 42만 |
|---|
| 2026.01.27 | ₩159,864 | ₩161,245 | ₩159,462 | ₩160,776 | +0.57% | 42.4만 |
|---|
| 2026.01.26 | ₩159,074 | ₩159,704 | ₩157,921 | ₩158,055 | -0.64% | 38만 |
|---|
| 2026.01.23 | ₩159,985 | ₩159,985 | ₩158,122 | ₩159,047 | -0.59% | 41.1만 |
|---|
| 2026.01.22 | ₩160,320 | ₩160,615 | ₩159,034 | ₩159,931 | -0.24% | 42.3만 |
|---|
| 2026.01.21 | ₩156,796 | ₩158,833 | ₩155,282 | ₩158,002 | +0.77% | 37.1만 |
|---|
| 2026.01.20 | ₩156,112 | ₩157,962 | ₩155,161 | ₩155,630 | -0.31% | 50.9만 |
|---|
| 2026.01.16 | ₩159,127 | ₩159,556 | ₩158,055 | ₩158,699 | -0.27% | 37만 |
|---|
| 2026.01.15 | ₩159,945 | ₩160,159 | ₩158,256 | ₩158,350 | -1.00% | 99.9만 |
|---|
| 2026.01.14 | ₩156,608 | ₩157,211 | ₩155,643 | ₩157,184 | +0.37% | 35.8만 |
|---|
| 2026.01.13 | ₩158,109 | ₩158,417 | ₩156,635 | ₩157,211 | -0.57% | 38.6만 |
|---|
| 2026.01.12 | ₩155,550 | ₩157,868 | ₩155,456 | ₩157,814 | +1.46% | 42.1만 |
|---|
| 2026.01.09 | ₩154,947 | ₩156,581 | ₩154,491 | ₩156,166 | +0.79% | 56.2만 |
|---|
| 2026.01.08 | ₩155,148 | ₩155,148 | ₩152,963 | ₩153,740 | -0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩156,246 | ₩156,903 | ₩155,469 | ₩155,831 | -0.27% | 33.6만 |
|---|
| 2026.01.06 | ₩154,625 | ₩156,943 | ₩154,585 | ₩156,823 | +1.42% | 61.6만 |
|---|
| 2026.01.05 | ₩152,762 | ₩154,504 | ₩152,749 | ₩153,647 | +0.58% | 59.1만 |
|---|
| 2026.01.02 | ₩149,774 | ₩151,047 | ₩148,943 | ₩150,591 | +0.55% | 48.7만 |
|---|
| 2025.12.31 | ₩148,501 | ₩148,528 | ₩146,920 | ₩146,947 | -1.05% | 37.6만 |
|---|
| 2025.12.30 | ₩148,689 | ₩149,466 | ₩148,313 | ₩148,354 | -0.23% | 37만 |
|---|
| 2025.12.29 | ₩147,777 | ₩148,943 | ₩147,308 | ₩148,032 | +0.17% | 30.5만 |
|---|
| 2025.12.26 | ₩150,538 | ₩150,538 | ₩149,184 | ₩149,426 | -0.74% | 23.7만 |
|---|
| 2025.12.24 | ₩150,136 | ₩150,149 | ₩149,399 | ₩150,029 | -0.07% | 17.6만 |
|---|
| 2025.12.23 | ₩150,457 | ₩150,913 | ₩149,680 | ₩149,962 | -0.33% | 38.9만 |
|---|
| 2025.12.22 | ₩150,886 | ₩151,610 | ₩150,323 | ₩150,953 | +0.04% | 48.5만 |
|---|
| 2025.12.19 | ₩147,094 | ₩149,667 | ₩147,094 | ₩148,930 | +1.25% | 43.7만 |
|---|
| 2025.12.18 | ₩147,148 | ₩147,603 | ₩145,446 | ₩145,942 | -0.82% | 48.6만 |
|---|
| 2025.12.17 | ₩147,550 | ₩148,541 | ₩143,436 | ₩143,583 | -2.69% | 61.7만 |
|---|
| 2025.12.16 | ₩147,268 | ₩148,072 | ₩145,942 | ₩147,335 | +0.05% | 41.5만 |
|---|
| 2025.12.15 | ₩150,766 | ₩150,886 | ₩147,684 | ₩147,885 | -1.91% | 50.3만 |
|---|
| 2025.12.12 | ₩153,392 | ₩153,566 | ₩148,809 | ₩149,225 | -2.72% | 43.1만 |
|---|
| 2025.12.11 | ₩153,298 | ₩154,397 | ₩151,101 | ₩154,303 | +0.66% | 47.5만 |
|---|
| 2025.12.10 | ₩153,338 | ₩155,308 | ₩152,521 | ₩154,759 | +0.93% | 44.1만 |
|---|
| 2025.12.09 | ₩152,253 | ₩153,539 | ₩151,717 | ₩153,298 | +0.69% | 27.3만 |
|---|
| 2025.12.08 | ₩152,856 | ₩153,513 | ₩151,369 | ₩152,762 | -0.06% | 34.1만 |
|---|
| 2025.12.05 | ₩152,387 | ₩153,204 | ₩151,342 | ₩151,730 | -0.43% | 32.8만 |
|---|
| 2025.12.04 | ₩149,653 | ₩151,583 | ₩149,479 | ₩151,395 | +1.16% | 52.8만 |
|---|
| 2025.12.03 | ₩147,228 | ₩150,176 | ₩146,397 | ₩150,082 | +1.94% | 39.9만 |
|---|
| 2025.12.02 | ₩145,915 | ₩147,804 | ₩145,647 | ₩147,054 | +0.78% | 43.3만 |
|---|
| 2025.12.01 | ₩143,999 | ₩145,392 | ₩143,449 | ₩144,374 | +0.26% | 36.4만 |
|---|
| 2025.11.28 | ₩144,226 | ₩145,365 | ₩143,824 | ₩145,352 | +0.78% | 25.8만 |
|---|
| 2025.11.26 | ₩142,337 | ₩144,079 | ₩141,908 | ₩143,221 | +0.62% | 36만 |
|---|
| 2025.11.25 | ₩139,818 | ₩141,533 | ₩137,486 | ₩141,211 | +1.00% | 44.6만 |
|---|
| 2025.11.24 | ₩136,776 | ₩140,769 | ₩136,776 | ₩140,354 | +2.62% | 47.2만 |
|---|
| 2025.11.21 | ₩134,471 | ₩137,057 | ₩131,603 | ₩135,932 | +1.09% | 123.2만 |
|---|
| 2025.11.20 | ₩143,074 | ₩143,436 | ₩134,310 | ₩134,484 | -6.00% | 197.3만 |
|---|
| 2025.11.19 | ₩139,389 | ₩142,123 | ₩138,933 | ₩140,126 | +0.53% | 62.8만 |
|---|
| 2025.11.18 | ₩138,478 | ₩140,582 | ₩137,432 | ₩139,389 | +0.66% | 106.8만 |
|---|
| 2025.11.17 | ₩142,699 | ₩144,052 | ₩139,751 | ₩140,903 | -1.26% | 146만 |
|---|
| 2025.11.14 | ₩139,952 | ₩145,231 | ₩139,335 | ₩143,262 | +2.36% | 84.9만 |
|---|
| 2025.11.13 | ₩147,014 | ₩147,215 | ₩142,324 | ₩143,061 | -2.69% | 75.2만 |
|---|
| 2025.11.12 | ₩149,921 | ₩150,471 | ₩147,925 | ₩148,380 | -1.03% | 36.8만 |
|---|
| 2025.11.11 | ₩150,069 | ₩150,069 | ₩148,166 | ₩148,943 | -0.75% | 44.1만 |
|---|
| 2025.11.10 | ₩150,672 | ₩151,382 | ₩149,104 | ₩150,913 | +0.16% | 49.9만 |
|---|
| 2025.11.07 | ₩145,660 | ₩147,724 | ₩142,913 | ₩147,724 | +1.42% | 93.7만 |
|---|
| 2025.11.06 | ₩150,364 | ₩150,859 | ₩147,134 | ₩147,965 | -1.60% | 49.9만 |
|---|
| 2025.11.05 | ₩147,657 | ₩150,792 | ₩147,617 | ₩149,814 | +1.46% | 50.9만 |
|---|
| 2025.11.04 | ₩149,064 | ₩150,632 | ₩146,799 | ₩147,040 | -1.36% | 80.1만 |
|---|
| 2025.11.03 | ₩155,027 | ₩155,107 | ₩151,355 | ₩152,668 | -1.52% | 64.4만 |
|---|
| 2025.10.31 | ₩153,740 | ₩154,772 | ₩152,199 | ₩154,236 | +0.32% | 63.2만 |
|---|
| 2025.10.30 | ₩152,253 | ₩153,673 | ₩151,489 | ₩152,307 | +0.04% | 58.3만 |
|---|
| 2025.10.29 | ₩152,655 | ₩154,102 | ₩151,610 | ₩153,285 | +0.41% | 76.6만 |
|---|
| 2025.10.28 | ₩152,213 | ₩153,432 | ₩151,114 | ₩151,168 | -0.69% | 80.6만 |
|---|
| 2025.10.27 | ₩151,543 | ₩153,070 | ₩151,395 | ₩152,280 | +0.49% | 91.5만 |
|---|
| 2025.10.24 | ₩150,015 | ₩150,926 | ₩149,144 | ₩149,265 | -0.50% | 75만 |
|---|
| 2025.10.23 | ₩145,392 | ₩148,072 | ₩145,272 | ₩147,777 | +1.64% | 141.9만 |
|---|
| 2025.10.22 | ₩146,424 | ₩146,947 | ₩141,667 | ₩143,690 | -1.87% | 111만 |
|---|
| 2025.10.21 | ₩148,528 | ₩148,997 | ₩147,174 | ₩147,684 | -0.57% | 42.7만 |
|---|
| 2025.10.20 | ₩149,412 | ₩150,551 | ₩148,367 | ₩148,742 | -0.45% | 44.3만 |
|---|
| 2025.10.17 | ₩146,732 | ₩148,019 | ₩145,312 | ₩147,402 | +0.46% | 56.4만 |
|---|
| 2025.10.16 | ₩151,864 | ₩151,864 | ₩147,188 | ₩148,112 | -2.47% | 84.8만 |
|---|
| 2025.10.15 | ₩152,307 | ₩152,347 | ₩147,617 | ₩150,618 | -1.11% | 81.2만 |
|---|
| 2025.10.14 | ₩147,469 | ₩151,087 | ₩145,915 | ₩148,903 | +0.97% | 76.2만 |
|---|
| 2025.10.13 | ₩146,746 | ₩150,002 | ₩145,620 | ₩149,975 | +2.20% | 91.6만 |
|---|
| 2025.10.10 | ₩150,712 | ₩150,779 | ₩142,190 | ₩142,216 | -5.64% | 158.1만 |
|---|