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 | ₩203,875 | ₩203,969 | ₩201,325 | ₩202,994 | -0.43% | 22.5만 |
| 2026.10.08 | ₩204,182 | ₩205,103 | ₩199,643 | ₩201,432 | -1.35% | 31.6만 |
| 2026.10.07 | ₩206,652 | ₩206,665 | ₩204,996 | ₩206,171 | -0.23% | 27.3만 |
| 2026.10.06 | ₩210,323 | ₩211,364 | ₩209,936 | ₩210,109 | -0.10% | 29.1만 |
| 2026.10.05 | ₩208,854 | ₩209,068 | ₩207,199 | ₩208,788 | -0.03% | 34.6만 |
| 2026.10.02 | ₩208,427 | ₩209,976 | ₩207,586 | ₩208,334 | -0.04% | 37.6만 |
| 2026.10.01 | ₩203,835 | ₩205,651 | ₩202,420 | ₩204,583 | +0.37% | 27.7만 |
| 2026.09.30 | ₩203,288 | ₩204,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,407 |
| -0.43% |
| 25.7만 |
| 2026.09.29 | ₩203,034 | ₩204,062 | ₩201,686 | ₩202,740 | -0.14% | 75.9만 |
|---|
| 2026.09.28 | ₩202,019 | ₩203,541 | ₩199,510 | ₩202,060 | +0.02% | 19.8만 |
|---|
| 2026.09.25 | ₩204,796 | ₩206,558 | ₩203,875 | ₩205,210 | +0.20% | 21.8만 |
|---|
| 2026.09.24 | ₩201,659 | ₩204,249 | ₩200,952 | ₩203,541 | +0.93% | 17.9만 |
|---|
| 2026.09.23 | ₩205,984 | ₩206,398 | ₩202,513 | ₩203,515 | -1.20% | 39.6만 |
|---|
| 2026.09.22 | ₩204,302 | ₩206,652 | ₩204,035 | ₩206,158 | +0.91% | 19.4만 |
|---|
| 2026.09.21 | ₩200,498 | ₩204,516 | ₩199,924 | ₩204,302 | +1.90% | 35.9만 |
|---|
| 2026.09.18 | ₩197,013 | ₩197,748 | ₩194,918 | ₩197,294 | +0.14% | 22.3만 |
|---|
| 2026.09.17 | ₩195,465 | ₩196,306 | ₩194,637 | ₩195,905 | +0.23% | 19.9만 |
|---|
| 2026.09.16 | ₩192,047 | ₩194,050 | ₩189,364 | ₩191,260 | -0.41% | 15.4만 |
|---|
| 2026.09.15 | ₩190,085 | ₩191,300 | ₩189,324 | ₩190,552 | +0.25% | 23.4만 |
|---|
| 2026.09.14 | ₩191,220 | ₩192,354 | ₩189,858 | ₩190,632 | -0.31% | 29.6만 |
|---|
| 2026.09.11 | ₩196,800 | ₩197,721 | ₩195,692 | ₩196,786 | -0.01% | 14.1만 |
|---|
| 2026.09.10 | ₩194,757 | ₩196,306 | ₩194,237 | ₩194,384 | -0.19% | 19.4만 |
|---|
| 2026.09.09 | ₩198,228 | ₩199,296 | ₩196,626 | ₩197,320 | -0.46% | 13.9만 |
|---|
| 2026.09.08 | ₩199,016 | ₩200,938 | ₩198,242 | ₩198,789 | -0.11% | 27.2만 |
|---|
| 2026.09.04 | ₩196,880 | ₩197,761 | ₩196,159 | ₩197,427 | +0.28% | 24.2만 |
|---|
| 2026.09.03 | ₩193,769 | ₩195,251 | ₩192,621 | ₩195,064 | +0.67% | 21.8만 |
|---|
| 2026.09.02 | ₩192,034 | ₩193,302 | ₩190,766 | ₩193,195 | +0.60% | 31.8만 |
|---|
| 2026.09.01 | ₩194,851 | ₩195,318 | ₩191,981 | ₩192,982 | -0.96% | 34.3만 |
|---|
| 2026.08.31 | ₩198,028 | ₩198,776 | ₩196,773 | ₩197,494 | -0.27% | 31.8만 |
|---|
| 2026.08.28 | ₩202,086 | ₩202,473 | ₩197,454 | ₩197,881 | -2.08% | 32만 |
|---|
| 2026.08.27 | ₩201,178 | ₩201,873 | ₩200,017 | ₩201,526 | +0.17% | 30만 |
|---|
| 2026.08.26 | ₩198,295 | ₩199,443 | ₩197,414 | ₩198,615 | +0.16% | 28만 |
|---|
| 2026.08.25 | ₩198,829 | ₩199,229 | ₩197,200 | ₩198,629 | -0.10% | 32.3만 |
|---|
| 2026.08.24 | ₩198,802 | ₩198,802 | ₩194,651 | ₩196,159 | -1.33% | 34.5만 |
|---|
| 2026.08.21 | ₩200,831 | ₩201,098 | ₩198,322 | ₩200,871 | +0.02% | 22.9만 |
|---|
| 2026.08.20 | ₩199,817 | ₩200,297 | ₩198,028 | ₩199,176 | -0.32% | 21.1만 |
|---|
| 2026.08.19 | ₩203,715 | ₩204,075 | ₩198,228 | ₩200,511 | -1.57% | 35.8만 |
|---|
| 2026.08.18 | ₩205,637 | ₩207,012 | ₩201,993 | ₩203,128 | -1.22% | 41.5만 |
|---|
| 2026.08.17 | ₩211,978 | ₩212,993 | ₩210,990 | ₩211,217 | -0.36% | 30.5만 |
|---|
| 2026.08.14 | ₩211,671 | ₩212,913 | ₩210,523 | ₩211,831 | +0.08% | 44.2만 |
|---|
| 2026.08.13 | ₩209,629 | ₩213,233 | ₩209,629 | ₩211,244 | +0.77% | 51.4만 |
|---|
| 2026.08.12 | ₩208,975 | ₩209,989 | ₩207,827 | ₩209,388 | +0.20% | 41.6만 |
|---|
| 2026.08.11 | ₩204,382 | ₩205,103 | ₩202,820 | ₩204,249 | -0.07% | 46.3만 |
|---|
| 2026.08.10 | ₩205,344 | ₩205,851 | ₩202,273 | ₩202,500 | -1.38% | 30.1만 |
|---|
| 2026.08.07 | ₩203,061 | ₩205,290 | ₩201,405 | ₩204,863 | +0.89% | 26.8만 |
|---|
| 2026.08.06 | ₩197,294 | ₩202,353 | ₩195,759 | ₩199,229 | +0.98% | 21.3만 |
|---|
| 2026.08.05 | ₩203,581 | ₩204,396 | ₩199,844 | ₩200,231 | -1.65% | 40.7만 |
|---|
| 2026.08.04 | ₩198,936 | ₩205,103 | ₩198,402 | ₩204,169 | +2.63% | 47.8만 |
|---|
| 2026.08.03 | ₩188,710 | ₩195,545 | ₩187,735 | ₩194,891 | +3.28% | 45.4만 |
|---|
| 2026.07.31 | ₩191,767 | ₩193,329 | ₩186,814 | ₩188,563 | -1.67% | 26.4만 |
|---|
| 2026.07.30 | ₩183,183 | ₩187,842 | ₩182,649 | ₩187,308 | +2.25% | 37.2만 |
|---|
| 2026.07.29 | ₩181,688 | ₩183,450 | ₩176,348 | ₩176,535 | -2.84% | 65.8만 |
|---|
| 2026.07.28 | ₩183,864 | ₩184,118 | ₩178,978 | ₩182,676 | -0.65% | 63.4만 |
|---|
| 2026.07.27 | ₩189,751 | ₩191,193 | ₩184,505 | ₩187,962 | -0.94% | 33.7만 |
|---|
| 2026.07.24 | ₩191,140 | ₩191,447 | ₩185,893 | ₩186,307 | -2.53% | 34.9만 |
|---|
| 2026.07.23 | ₩190,566 | ₩194,624 | ₩189,898 | ₩191,527 | +0.50% | 23.3만 |
|---|
| 2026.07.22 | ₩192,354 | ₩195,558 | ₩192,007 | ₩193,342 | +0.51% | 31.2만 |
|---|
| 2026.07.21 | ₩192,955 | ₩194,557 | ₩191,567 | ₩193,836 | +0.46% | 29.9만 |
|---|
| 2026.07.20 | ₩190,712 | ₩192,408 | ₩188,283 | ₩188,470 | -1.18% | 42.5만 |
|---|
| 2026.07.17 | ₩185,239 | ₩191,767 | ₩183,584 | ₩189,150 | +2.11% | 60.1만 |
|---|
| 2026.07.16 | ₩194,357 | ₩194,651 | ₩189,898 | ₩190,752 | -1.85% | 82.5만 |
|---|
| 2026.07.15 | ₩201,766 | ₩201,966 | ₩194,130 | ₩197,467 | -2.13% | 38만 |
|---|
| 2026.07.14 | ₩201,672 | ₩202,407 | ₩199,029 | ₩200,044 | -0.81% | 24만 |
|---|
| 2026.07.13 | ₩202,887 | ₩202,967 | ₩198,135 | ₩198,936 | -1.95% | 32.3만 |
|---|
| 2026.07.10 | ₩207,479 | ₩207,600 | ₩204,222 | ₩206,198 | -0.62% | 27.9만 |
|---|
| 2026.07.09 | ₩207,680 | ₩209,589 | ₩206,265 | ₩207,680 | 0.00% | 27.9만 |
|---|
| 2026.07.08 | ₩200,244 | ₩204,249 | ₩199,910 | ₩203,541 | +1.65% | 33.2만 |
|---|
| 2026.07.07 | ₩205,183 | ₩205,757 | ₩199,590 | ₩202,166 | -1.47% | 51.9만 |
|---|
| 2026.07.06 | ₩208,988 | ₩212,272 | ₩208,280 | ₩209,509 | +0.25% | 34.5만 |
|---|
| 2026.07.02 | ₩215,903 | ₩217,732 | ₩205,063 | ₩206,932 | -4.16% | 82.6만 |
|---|
| 2026.07.01 | ₩217,452 | ₩219,588 | ₩213,861 | ₩214,074 | -1.55% | 65.7만 |
|---|
| 2026.06.30 | ₩214,835 | ₩221,403 | ₩214,555 | ₩220,776 | +2.77% | 53만 |
|---|
| 2026.06.29 | ₩210,910 | ₩215,089 | ₩205,757 | ₩214,675 | +1.78% | 71.7만 |
|---|
| 2026.06.26 | ₩208,868 | ₩210,924 | ₩206,959 | ₩208,214 | -0.31% | 98.8만 |
|---|
| 2026.06.25 | ₩218,293 | ₩218,333 | ₩209,335 | ₩213,914 | -2.01% | 62.4만 |
|---|
| 2026.06.24 | ₩217,305 | ₩217,358 | ₩210,336 | ₩213,447 | -1.78% | 76.2만 |
|---|
| 2026.06.23 | ₩216,130 | ₩221,844 | ₩215,249 | ₩218,052 | +0.89% | 82.2만 |
|---|
| 2026.06.22 | ₩225,435 | ₩226,730 | ₩222,231 | ₩225,074 | -0.16% | 80.1만 |
|---|
| 2026.06.18 | ₩222,551 | ₩224,941 | ₩220,976 | ₩224,233 | +0.76% | 59.6만 |
|---|
| 2026.06.17 | ₩220,268 | ₩223,245 | ₩216,717 | ₩216,864 | -1.55% | 48.3만 |
|---|
| 2026.06.16 | ₩222,791 | ₩224,754 | ₩216,410 | ₩216,637 | -2.76% | 75만 |
|---|
| 2026.06.15 | ₩222,912 | ₩224,941 | ₩221,617 | ₩224,340 | +0.64% | 97.6만 |
|---|
| 2026.06.12 | ₩211,965 | ₩217,278 | ₩210,683 | ₩215,329 | +1.59% | 78.1만 |
|---|
| 2026.06.11 | ₩204,035 | ₩213,153 | ₩203,395 | ₩212,739 | +4.27% | 76.2만 |
|---|
| 2026.06.10 | ₩203,782 | ₩209,295 | ₩200,925 | ₩201,566 | -1.09% | 103.6만 |
|---|
| 2026.06.09 | ₩213,981 | ₩215,596 | ₩196,920 | ₩206,585 | -3.46% | 173.9만 |
|---|
| 2026.06.08 | ₩210,229 | ₩213,247 | ₩208,347 | ₩210,577 | +0.17% | 102.8만 |
|---|
| 2026.06.05 | ₩215,783 | ₩215,783 | ₩203,314 | ₩203,955 | -5.48% | 175.6만 |
|---|
| 2026.06.04 | ₩218,733 | ₩224,113 | ₩216,277 | ₩222,257 | +1.61% | 109만 |
|---|
| 2026.06.03 | ₩226,503 | ₩226,943 | ₩221,056 | ₩223,953 | -1.13% | 80.5만 |
|---|
| 2026.06.02 | ₩220,936 | ₩225,568 | ₩220,268 | ₩225,288 | +1.97% | 136.1만 |
|---|
| 2026.06.01 | ₩213,514 | ₩218,586 | ₩211,898 | ₩217,425 | +1.83% | 106.7만 |
|---|
| 2026.05.29 | ₩214,141 | ₩214,648 | ₩210,496 | ₩213,260 | -0.41% | 101.2만 |
|---|
| 2026.05.28 | ₩209,776 | ₩213,260 | ₩207,600 | ₩212,339 | +1.22% | 110.9만 |
|---|
| 2026.05.27 | ₩212,993 | ₩213,393 | ₩206,545 | ₩208,935 | -1.91% | 118.1만 |
|---|
| 2026.05.26 | ₩210,256 | ₩212,072 | ₩208,267 | ₩211,751 | +0.71% | 146.5만 |
|---|
| 2026.05.22 | ₩201,285 | ₩206,732 | ₩201,285 | ₩204,836 | +1.76% | 169.1만 |
|---|
| 2026.05.21 | ₩195,318 | ₩199,897 | ₩194,797 | ₩199,350 | +2.06% | 124.7만 |
|---|
| 2026.05.20 | ₩189,751 | ₩194,223 | ₩189,391 | ₩194,157 | +2.32% | 41.3만 |
|---|
| 2026.05.19 | ₩185,559 | ₩189,871 | ₩183,771 | ₩187,735 | +1.17% | 52.9만 |
|---|
| 2026.05.18 | ₩193,382 | ₩193,476 | ₩186,894 | ₩189,524 | -2.00% | 66.5만 |
|---|
| 2026.05.15 | ₩191,340 | ₩193,035 | ₩189,564 | ₩191,006 | -0.17% | 58.8만 |
|---|
| 2026.05.14 | ₩195,759 | ₩198,148 | ₩194,891 | ₩197,414 | +0.85% | 69.8만 |
|---|
| 2026.05.13 | ₩194,397 | ₩196,987 | ₩191,967 | ₩195,959 | +0.80% | 65.3만 |
|---|
| 2026.05.12 | ₩194,290 | ₩194,891 | ₩187,415 | ₩192,208 | -1.07% | 89.8만 |
|---|
| 2026.05.11 | ₩194,370 | ₩197,534 | ₩194,170 | ₩197,334 | +1.52% | 73.6만 |
|---|
| 2026.05.08 | ₩190,993 | ₩193,556 | ₩189,992 | ₩193,449 | +1.29% | 57.5만 |
|---|
| 2026.05.07 | ₩192,021 | ₩192,114 | ₩187,028 | ₩188,403 | -1.88% | 62.1만 |
|---|
| 2026.05.06 | ₩189,364 | ₩192,061 | ₩187,682 | ₩191,780 | +1.28% | 65만 |
|---|
| 2026.05.05 | ₩183,957 | ₩186,374 | ₩183,450 | ₩185,786 | +0.99% | 59만 |
|---|
| 2026.05.04 | ₩181,795 | ₩182,890 | ₩179,806 | ₩181,141 | -0.36% | 49.8만 |
|---|
| 2026.05.01 | ₩178,885 | ₩181,047 | ₩178,190 | ₩180,447 | +0.87% | 47.4만 |
|---|
| 2026.04.30 | ₩175,921 | ₩179,085 | ₩174,386 | ₩178,925 | +1.71% | 45.2만 |
|---|
| 2026.04.29 | ₩173,038 | ₩173,598 | ₩171,809 | ₩173,465 | +0.25% | 29.5만 |
|---|
| 2026.04.28 | ₩172,050 | ₩174,025 | ₩170,234 | ₩172,183 | +0.08% | 44.2만 |
|---|
| 2026.04.27 | ₩177,256 | ₩177,256 | ₩174,519 | ₩176,068 | -0.67% | 38.4만 |
|---|
| 2026.04.24 | ₩176,709 | ₩177,536 | ₩174,559 | ₩177,269 | +0.32% | 50.4만 |
|---|
| 2026.04.23 | ₩174,159 | ₩175,507 | ₩170,875 | ₩173,211 | -0.54% | 48.1만 |
|---|
| 2026.04.22 | ₩173,665 | ₩173,945 | ₩172,423 | ₩173,879 | +0.12% | 47.3만 |
|---|
| 2026.04.21 | ₩172,677 | ₩173,932 | ₩170,408 | ₩170,915 | -1.02% | 61.2만 |
|---|
| 2026.04.20 | ₩170,848 | ₩171,903 | ₩169,887 | ₩171,729 | +0.52% | 37만 |
|---|
| 2026.04.17 | ₩170,207 | ₩171,142 | ₩169,126 | ₩170,728 | +0.31% | 53.9만 |
|---|
| 2026.04.16 | ₩166,416 | ₩167,578 | ₩164,467 | ₩167,097 | +0.41% | 56.8만 |
|---|
| 2026.04.15 | ₩163,439 | ₩164,868 | ₩162,385 | ₩164,721 | +0.78% | 49만 |
|---|
| 2026.04.14 | ₩161,503 | ₩163,186 | ₩160,649 | ₩162,945 | +0.89% | 46.7만 |
|---|
| 2026.04.13 | ₩155,509 | ₩159,394 | ₩155,469 | ₩159,327 | +2.46% | 25.3만 |
|---|
| 2026.04.10 | ₩156,190 | ₩156,844 | ₩155,429 | ₩155,776 | -0.26% | 20.6만 |
|---|
| 2026.04.09 | ₩154,468 | ₩155,136 | ₩153,280 | ₩155,042 | +0.37% | 24.1만 |
|---|
| 2026.04.08 | ₩155,149 | ₩155,803 | ₩152,866 | ₩154,628 | -0.34% | 38.1만 |
|---|
| 2026.04.07 | ₩146,418 | ₩147,473 | ₩144,563 | ₩147,473 | +0.72% | 17.5만 |
|---|
| 2026.04.06 | ₩147,273 | ₩148,394 | ₩146,365 | ₩147,647 | +0.25% | 14.4만 |
|---|
| 2026.04.02 | ₩141,853 | ₩147,500 | ₩141,399 | ₩146,792 | +3.48% | 16.9만 |
|---|
| 2026.04.01 | ₩145,350 | ₩147,500 | ₩144,923 | ₩145,898 | +0.38% | 24.3만 |
|---|
| 2026.03.31 | ₩138,409 | ₩143,441 | ₩138,355 | ₩143,241 | +3.49% | 32.7만 |
|---|
| 2026.03.30 | ₩141,225 | ₩141,506 | ₩135,378 | ₩136,380 | -3.43% | 39.1만 |
|---|
| 2026.03.27 | ₩142,534 | ₩142,694 | ₩139,797 | ₩140,264 | -1.59% | 41.9만 |
|---|
| 2026.03.26 | ₩146,792 | ₩147,607 | ₩143,735 | ₩143,882 | -1.98% | 24.3만 |
|---|
| 2026.03.25 | ₩149,516 | ₩150,343 | ₩148,127 | ₩149,008 | -0.34% | 15.4만 |
|---|
| 2026.03.24 | ₩145,657 | ₩148,581 | ₩145,150 | ₩147,740 | +1.43% | 23.3만 |
|---|
| 2026.03.23 | ₩147,340 | ₩149,916 | ₩146,499 | ₩147,713 | +0.25% | 38.2만 |
|---|
| 2026.03.20 | ₩148,274 | ₩148,554 | ₩143,295 | ₩144,536 | -2.52% | 34만 |
|---|
| 2026.03.19 | ₩145,244 | ₩149,435 | ₩144,189 | ₩148,514 | +2.25% | 28.1만 |
|---|
| 2026.03.18 | ₩148,581 | ₩150,036 | ₩147,780 | ₩147,967 | -0.41% | 22.5만 |
|---|
| 2026.03.17 | ₩148,995 | ₩149,903 | ₩148,448 | ₩149,048 | +0.04% | 30.3만 |
|---|
| 2026.03.16 | ₩148,541 | ₩149,742 | ₩148,074 | ₩148,661 | +0.08% | 30.1만 |
|---|
| 2026.03.13 | ₩147,340 | ₩149,329 | ₩145,511 | ₩146,005 | -0.91% | 33.9만 |
|---|
| 2026.03.12 | ₩148,648 | ₩149,155 | ₩145,951 | ₩146,125 | -1.70% | 29.8만 |
|---|
| 2026.03.11 | ₩149,689 | ₩151,384 | ₩149,275 | ₩150,130 | +0.29% | 21만 |
|---|
| 2026.03.10 | ₩149,516 | ₩151,999 | ₩148,875 | ₩149,475 | -0.03% | 18.4만 |
|---|
| 2026.03.09 | ₩144,202 | ₩149,582 | ₩143,068 | ₩149,142 | +3.43% | 44.2만 |
|---|
| 2026.03.06 | ₩146,312 | ₩148,835 | ₩145,591 | ₩146,298 | -0.01% | 44.3만 |
|---|
| 2026.03.05 | ₩150,276 | ₩152,266 | ₩147,193 | ₩149,235 | -0.69% | 38만 |
|---|
| 2026.03.04 | ₩151,745 | ₩152,492 | ₩150,290 | ₩151,905 | +0.11% | 42.2만 |
|---|
| 2026.03.03 | ₩149,275 | ₩151,104 | ₩146,285 | ₩149,996 | +0.48% | 47.8만 |
|---|
| 2026.03.02 | ₩152,412 | ₩155,857 | ₩152,025 | ₩155,710 | +2.16% | 26.2만 |
|---|
| 2026.02.27 | ₩154,682 | ₩155,523 | ₩153,774 | ₩155,416 | +0.47% | 28.4만 |
|---|
| 2026.02.26 | ₩159,047 | ₩159,047 | ₩155,229 | ₩157,338 | -1.07% | 30.3만 |
|---|
| 2026.02.25 | ₩156,724 | ₩158,326 | ₩156,724 | ₩158,059 | +0.85% | 37.6만 |
|---|
| 2026.02.24 | ₩154,628 | ₩156,190 | ₩153,587 | ₩155,483 | +0.55% | 24.2만 |
|---|
| 2026.02.23 | ₩155,109 | ₩155,416 | ₩153,133 | ₩153,908 | -0.77% | 34.5만 |
|---|
| 2026.02.20 | ₩154,909 | ₩157,792 | ₩154,735 | ₩156,564 | +1.07% | 24.5만 |
|---|
| 2026.02.19 | ₩154,869 | ₩155,990 | ₩154,602 | ₩155,950 | +0.70% | 26.3만 |
|---|
| 2026.02.18 | ₩155,616 | ₩157,298 | ₩154,935 | ₩156,137 | +0.33% | 33만 |
|---|
| 2026.02.17 | ₩154,468 | ₩155,843 | ₩152,306 | ₩155,029 | +0.36% | 26.1만 |
|---|
| 2026.02.13 | ₩154,722 | ₩157,525 | ₩153,560 | ₩156,471 | +1.13% | 32.6만 |
|---|
| 2026.02.12 | ₩158,927 | ₩158,927 | ₩153,801 | ₩154,575 | -2.74% | 43.9만 |
|---|
| 2026.02.11 | ₩160,516 | ₩160,756 | ₩156,925 | ₩158,994 | -0.95% | 32.3만 |
|---|
| 2026.02.10 | ₩158,086 | ₩159,101 | ₩157,178 | ₩157,632 | -0.29% | 24.9만 |
|---|
| 2026.02.09 | ₩154,695 | ₩158,219 | ₩154,054 | ₩157,605 | +1.88% | 35만 |
|---|
| 2026.02.06 | ₩149,542 | ₩154,882 | ₩149,542 | ₩154,588 | +3.37% | 47만 |
|---|
| 2026.02.05 | ₩147,793 | ₩149,943 | ₩146,418 | ₩147,019 | -0.52% | 68.7만 |
|---|
| 2026.02.04 | ₩152,933 | ₩153,534 | ₩147,193 | ₩149,622 | -2.16% | 58만 |
|---|
| 2026.02.03 | ₩156,524 | ₩156,658 | ₩150,610 | ₩153,440 | -1.97% | 42.9만 |
|---|
| 2026.02.02 | ₩153,961 | ₩156,671 | ₩153,787 | ₩155,843 | +1.22% | 28.9만 |
|---|
| 2026.01.30 | ₩157,459 | ₩158,540 | ₩153,974 | ₩154,709 | -1.75% | 46.4만 |
|---|
| 2026.01.29 | ₩161,277 | ₩161,277 | ₩155,656 | ₩158,980 | -1.42% | 73.6만 |
|---|
| 2026.01.28 | ₩161,784 | ₩161,984 | ₩160,315 | ₩161,263 | -0.32% | 42만 |
|---|
| 2026.01.27 | ₩159,261 | ₩160,636 | ₩158,860 | ₩160,169 | +0.57% | 42.4만 |
|---|
| 2026.01.26 | ₩158,473 | ₩159,101 | ₩157,325 | ₩157,459 | -0.64% | 38만 |
|---|
| 2026.01.23 | ₩159,381 | ₩159,381 | ₩157,525 | ₩158,446 | -0.59% | 41.1만 |
|---|
| 2026.01.22 | ₩159,715 | ₩160,008 | ₩158,433 | ₩159,327 | -0.24% | 42.3만 |
|---|
| 2026.01.21 | ₩156,204 | ₩158,233 | ₩154,695 | ₩157,405 | +0.77% | 37.1만 |
|---|
| 2026.01.20 | ₩155,523 | ₩157,365 | ₩154,575 | ₩155,042 | -0.31% | 50.9만 |
|---|
| 2026.01.16 | ₩158,527 | ₩158,954 | ₩157,459 | ₩158,099 | -0.27% | 37만 |
|---|
| 2026.01.15 | ₩159,341 | ₩159,554 | ₩157,659 | ₩157,752 | -1.00% | 99.9만 |
|---|
| 2026.01.14 | ₩156,017 | ₩156,618 | ₩155,056 | ₩156,591 | +0.37% | 35.8만 |
|---|
| 2026.01.13 | ₩157,512 | ₩157,819 | ₩156,043 | ₩156,618 | -0.57% | 38.6만 |
|---|
| 2026.01.12 | ₩154,962 | ₩157,272 | ₩154,869 | ₩157,218 | +1.46% | 42.1만 |
|---|
| 2026.01.09 | ₩154,361 | ₩155,990 | ₩153,908 | ₩155,576 | +0.79% | 56.2만 |
|---|
| 2026.01.08 | ₩154,562 | ₩154,562 | ₩152,386 | ₩153,160 | -0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩155,656 | ₩156,310 | ₩154,882 | ₩155,242 | -0.27% | 33.6만 |
|---|
| 2026.01.06 | ₩154,041 | ₩156,351 | ₩154,001 | ₩156,230 | +1.42% | 61.6만 |
|---|
| 2026.01.05 | ₩152,185 | ₩153,921 | ₩152,172 | ₩153,067 | +0.58% | 59.1만 |
|---|
| 2026.01.02 | ₩149,208 | ₩150,477 | ₩148,381 | ₩150,023 | +0.55% | 48.7만 |
|---|
| 2025.12.31 | ₩147,940 | ₩147,967 | ₩146,365 | ₩146,392 | -1.05% | 37.6만 |
|---|
| 2025.12.30 | ₩148,127 | ₩148,901 | ₩147,753 | ₩147,793 | -0.23% | 37만 |
|---|
| 2025.12.29 | ₩147,219 | ₩148,381 | ₩146,752 | ₩147,473 | +0.17% | 30.5만 |
|---|
| 2025.12.26 | ₩149,969 | ₩149,969 | ₩148,621 | ₩148,861 | -0.74% | 23.7만 |
|---|
| 2025.12.24 | ₩149,569 | ₩149,582 | ₩148,835 | ₩149,462 | -0.07% | 17.6만 |
|---|
| 2025.12.23 | ₩149,889 | ₩150,343 | ₩149,115 | ₩149,395 | -0.33% | 38.9만 |
|---|
| 2025.12.22 | ₩150,316 | ₩151,037 | ₩149,756 | ₩150,383 | +0.04% | 48.5만 |
|---|
| 2025.12.19 | ₩146,539 | ₩149,102 | ₩146,539 | ₩148,367 | +1.25% | 43.7만 |
|---|
| 2025.12.18 | ₩146,592 | ₩147,046 | ₩144,897 | ₩145,390 | -0.82% | 48.6만 |
|---|
| 2025.12.17 | ₩146,992 | ₩147,980 | ₩142,894 | ₩143,041 | -2.69% | 61.7만 |
|---|
| 2025.12.16 | ₩146,712 | ₩147,513 | ₩145,390 | ₩146,779 | +0.05% | 41.5만 |
|---|
| 2025.12.15 | ₩150,196 | ₩150,316 | ₩147,126 | ₩147,326 | -1.91% | 50.3만 |
|---|
| 2025.12.12 | ₩152,813 | ₩152,986 | ₩148,247 | ₩148,661 | -2.72% | 43.1만 |
|---|
| 2025.12.11 | ₩152,719 | ₩153,814 | ₩150,530 | ₩153,721 | +0.66% | 47.5만 |
|---|
| 2025.12.10 | ₩152,759 | ₩154,722 | ₩151,945 | ₩154,175 | +0.93% | 44.1만 |
|---|
| 2025.12.09 | ₩151,678 | ₩152,960 | ₩151,144 | ₩152,719 | +0.69% | 27.3만 |
|---|
| 2025.12.08 | ₩152,279 | ₩152,933 | ₩150,797 | ₩152,185 | -0.06% | 34.1만 |
|---|
| 2025.12.05 | ₩151,812 | ₩152,626 | ₩150,770 | ₩151,158 | -0.43% | 32.8만 |
|---|
| 2025.12.04 | ₩149,088 | ₩151,011 | ₩148,915 | ₩150,824 | +1.16% | 52.8만 |
|---|
| 2025.12.03 | ₩146,672 | ₩149,609 | ₩145,844 | ₩149,516 | +1.94% | 39.9만 |
|---|
| 2025.12.02 | ₩145,364 | ₩147,246 | ₩145,097 | ₩146,499 | +0.78% | 43.3만 |
|---|
| 2025.12.01 | ₩143,455 | ₩144,843 | ₩142,907 | ₩143,829 | +0.26% | 36.4만 |
|---|
| 2025.11.28 | ₩143,682 | ₩144,816 | ₩143,281 | ₩144,803 | +0.78% | 25.8만 |
|---|
| 2025.11.26 | ₩141,799 | ₩143,535 | ₩141,372 | ₩142,681 | +0.62% | 36만 |
|---|
| 2025.11.25 | ₩139,290 | ₩140,998 | ₩136,967 | ₩140,678 | +1.00% | 44.6만 |
|---|
| 2025.11.24 | ₩136,259 | ₩140,238 | ₩136,259 | ₩139,824 | +2.62% | 47.2만 |
|---|
| 2025.11.21 | ₩133,963 | ₩136,540 | ₩131,106 | ₩135,418 | +1.09% | 123.2만 |
|---|
| 2025.11.20 | ₩142,534 | ₩142,894 | ₩133,803 | ₩133,977 | -6.00% | 197.3만 |
|---|
| 2025.11.19 | ₩138,863 | ₩141,586 | ₩138,409 | ₩139,597 | +0.53% | 62.8만 |
|---|
| 2025.11.18 | ₩137,955 | ₩140,051 | ₩136,913 | ₩138,863 | +0.66% | 106.8만 |
|---|
| 2025.11.17 | ₩142,160 | ₩143,508 | ₩139,223 | ₩140,371 | -1.26% | 146만 |
|---|
| 2025.11.14 | ₩139,423 | ₩144,683 | ₩138,809 | ₩142,721 | +2.36% | 84.9만 |
|---|
| 2025.11.13 | ₩146,458 | ₩146,659 | ₩141,786 | ₩142,520 | -2.69% | 75.2만 |
|---|
| 2025.11.12 | ₩149,355 | ₩149,903 | ₩147,366 | ₩147,820 | -1.03% | 36.8만 |
|---|
| 2025.11.11 | ₩149,502 | ₩149,502 | ₩147,607 | ₩148,381 | -0.75% | 44.1만 |
|---|
| 2025.11.10 | ₩150,103 | ₩150,810 | ₩148,541 | ₩150,343 | +0.16% | 49.9만 |
|---|
| 2025.11.07 | ₩145,110 | ₩147,166 | ₩142,373 | ₩147,166 | +1.42% | 93.7만 |
|---|
| 2025.11.06 | ₩149,796 | ₩150,290 | ₩146,579 | ₩147,406 | -1.60% | 49.9만 |
|---|
| 2025.11.05 | ₩147,099 | ₩150,223 | ₩147,059 | ₩149,249 | +1.46% | 50.9만 |
|---|
| 2025.11.04 | ₩148,501 | ₩150,063 | ₩146,245 | ₩146,485 | -1.36% | 80.1만 |
|---|
| 2025.11.03 | ₩154,442 | ₩154,522 | ₩150,784 | ₩152,092 | -1.52% | 64.4만 |
|---|
| 2025.10.31 | ₩153,160 | ₩154,188 | ₩151,625 | ₩153,654 | +0.32% | 63.2만 |
|---|
| 2025.10.30 | ₩151,678 | ₩153,093 | ₩150,917 | ₩151,732 | +0.04% | 58.3만 |
|---|
| 2025.10.29 | ₩152,079 | ₩153,520 | ₩151,037 | ₩152,706 | +0.41% | 76.6만 |
|---|
| 2025.10.28 | ₩151,638 | ₩152,853 | ₩150,543 | ₩150,597 | -0.69% | 80.6만 |
|---|
| 2025.10.27 | ₩150,971 | ₩152,492 | ₩150,824 | ₩151,705 | +0.49% | 91.5만 |
|---|
| 2025.10.24 | ₩149,449 | ₩150,357 | ₩148,581 | ₩148,701 | -0.50% | 75만 |
|---|
| 2025.10.23 | ₩144,843 | ₩147,513 | ₩144,723 | ₩147,219 | +1.64% | 141.9만 |
|---|
| 2025.10.22 | ₩145,871 | ₩146,392 | ₩141,132 | ₩143,148 | -1.87% | 111만 |
|---|
| 2025.10.21 | ₩147,967 | ₩148,434 | ₩146,619 | ₩147,126 | -0.57% | 42.7만 |
|---|
| 2025.10.20 | ₩148,848 | ₩149,983 | ₩147,807 | ₩148,181 | -0.45% | 44.3만 |
|---|
| 2025.10.17 | ₩146,178 | ₩147,460 | ₩144,763 | ₩146,846 | +0.46% | 56.4만 |
|---|
| 2025.10.16 | ₩151,291 | ₩151,291 | ₩146,632 | ₩147,553 | -2.47% | 84.8만 |
|---|
| 2025.10.15 | ₩151,732 | ₩151,772 | ₩147,059 | ₩150,050 | -1.11% | 81.2만 |
|---|
| 2025.10.14 | ₩146,912 | ₩150,517 | ₩145,364 | ₩148,341 | +0.97% | 76.2만 |
|---|
| 2025.10.13 | ₩146,191 | ₩149,435 | ₩145,070 | ₩149,409 | +2.20% | 91.6만 |
|---|
| 2025.10.10 | ₩150,143 | ₩150,210 | ₩141,653 | ₩141,679 | -5.64% | 158.1만 |
|---|