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 | ₩203,861 | ₩203,955 | ₩201,312 | ₩202,980 | -0.43% | 22.5만 |
| 2026.10.08 | ₩204,168 | ₩205,089 | ₩199,630 | ₩201,419 | -1.35% | 31.6만 |
| 2026.10.07 | ₩206,638 | ₩206,651 | ₩204,983 | ₩206,157 | -0.23% | 27.3만 |
| 2026.10.06 | ₩210,309 | ₩211,350 | ₩209,922 | ₩210,095 | -0.10% | 29.1만 |
| 2026.10.05 | ₩208,840 | ₩209,054 | ₩207,185 | ₩208,774 | -0.03% | 34.6만 |
| 2026.10.02 | ₩208,413 | ₩209,962 | ₩207,572 | ₩208,320 | -0.04% | 37.6만 |
| 2026.10.01 | ₩203,821 | ₩205,637 | ₩202,406 | ₩204,569 | +0.37% | 27.7만 |
| 2026.09.30 | ₩203,274 | ₩204,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,393 |
| -0.43% |
| 25.7만 |
| 2026.09.29 | ₩203,020 | ₩204,048 | ₩201,672 | ₩202,727 | -0.14% | 75.9만 |
|---|
| 2026.09.28 | ₩202,006 | ₩203,528 | ₩199,496 | ₩202,046 | +0.02% | 19.8만 |
|---|
| 2026.09.25 | ₩204,782 | ₩206,544 | ₩203,861 | ₩205,196 | +0.20% | 21.8만 |
|---|
| 2026.09.24 | ₩201,645 | ₩204,235 | ₩200,938 | ₩203,528 | +0.93% | 17.9만 |
|---|
| 2026.09.23 | ₩205,970 | ₩206,384 | ₩202,500 | ₩203,501 | -1.20% | 39.6만 |
|---|
| 2026.09.22 | ₩204,288 | ₩206,638 | ₩204,022 | ₩206,144 | +0.91% | 19.4만 |
|---|
| 2026.09.21 | ₩200,484 | ₩204,502 | ₩199,910 | ₩204,288 | +1.90% | 35.9만 |
|---|
| 2026.09.18 | ₩197,000 | ₩197,734 | ₩194,904 | ₩197,280 | +0.14% | 22.3만 |
|---|
| 2026.09.17 | ₩195,452 | ₩196,293 | ₩194,624 | ₩195,892 | +0.23% | 19.9만 |
|---|
| 2026.09.16 | ₩192,034 | ₩194,037 | ₩189,351 | ₩191,247 | -0.41% | 15.4만 |
|---|
| 2026.09.15 | ₩190,072 | ₩191,287 | ₩189,311 | ₩190,539 | +0.25% | 23.4만 |
|---|
| 2026.09.14 | ₩191,207 | ₩192,341 | ₩189,845 | ₩190,619 | -0.31% | 29.6만 |
|---|
| 2026.09.11 | ₩196,787 | ₩197,708 | ₩195,679 | ₩196,773 | -0.01% | 14.1만 |
|---|
| 2026.09.10 | ₩194,744 | ₩196,293 | ₩194,224 | ₩194,370 | -0.19% | 19.4만 |
|---|
| 2026.09.09 | ₩198,215 | ₩199,283 | ₩196,613 | ₩197,307 | -0.46% | 13.9만 |
|---|
| 2026.09.08 | ₩199,002 | ₩200,925 | ₩198,228 | ₩198,775 | -0.11% | 27.2만 |
|---|
| 2026.09.04 | ₩196,867 | ₩197,748 | ₩196,146 | ₩197,414 | +0.28% | 24.2만 |
|---|
| 2026.09.03 | ₩193,756 | ₩195,238 | ₩192,608 | ₩195,051 | +0.67% | 21.8만 |
|---|
| 2026.09.02 | ₩192,021 | ₩193,289 | ₩190,753 | ₩193,182 | +0.60% | 31.8만 |
|---|
| 2026.09.01 | ₩194,838 | ₩195,305 | ₩191,968 | ₩192,969 | -0.96% | 34.3만 |
|---|
| 2026.08.31 | ₩198,015 | ₩198,762 | ₩196,760 | ₩197,481 | -0.27% | 31.8만 |
|---|
| 2026.08.28 | ₩202,073 | ₩202,460 | ₩197,441 | ₩197,868 | -2.08% | 32만 |
|---|
| 2026.08.27 | ₩201,165 | ₩201,859 | ₩200,004 | ₩201,512 | +0.17% | 30만 |
|---|
| 2026.08.26 | ₩198,282 | ₩199,430 | ₩197,401 | ₩198,602 | +0.16% | 28만 |
|---|
| 2026.08.25 | ₩198,816 | ₩199,216 | ₩197,187 | ₩198,615 | -0.10% | 32.3만 |
|---|
| 2026.08.24 | ₩198,789 | ₩198,789 | ₩194,637 | ₩196,146 | -1.33% | 34.5만 |
|---|
| 2026.08.21 | ₩200,818 | ₩201,085 | ₩198,308 | ₩200,858 | +0.02% | 22.9만 |
|---|
| 2026.08.20 | ₩199,803 | ₩200,284 | ₩198,015 | ₩199,163 | -0.32% | 21.1만 |
|---|
| 2026.08.19 | ₩203,701 | ₩204,062 | ₩198,215 | ₩200,497 | -1.57% | 35.8만 |
|---|
| 2026.08.18 | ₩205,623 | ₩206,998 | ₩201,979 | ₩203,114 | -1.22% | 41.5만 |
|---|
| 2026.08.17 | ₩211,964 | ₩212,979 | ₩210,976 | ₩211,203 | -0.36% | 30.5만 |
|---|
| 2026.08.14 | ₩211,657 | ₩212,898 | ₩210,509 | ₩211,817 | +0.08% | 44.2만 |
|---|
| 2026.08.13 | ₩209,615 | ₩213,219 | ₩209,615 | ₩211,230 | +0.77% | 51.4만 |
|---|
| 2026.08.12 | ₩208,961 | ₩209,975 | ₩207,813 | ₩209,374 | +0.20% | 41.6만 |
|---|
| 2026.08.11 | ₩204,369 | ₩205,089 | ₩202,807 | ₩204,235 | -0.07% | 46.3만 |
|---|
| 2026.08.10 | ₩205,330 | ₩205,837 | ₩202,260 | ₩202,486 | -1.38% | 30.1만 |
|---|
| 2026.08.07 | ₩203,047 | ₩205,276 | ₩201,392 | ₩204,849 | +0.89% | 26.8만 |
|---|
| 2026.08.06 | ₩197,280 | ₩202,340 | ₩195,745 | ₩199,216 | +0.98% | 21.3만 |
|---|
| 2026.08.05 | ₩203,568 | ₩204,382 | ₩199,830 | ₩200,217 | -1.65% | 40.7만 |
|---|
| 2026.08.04 | ₩198,922 | ₩205,089 | ₩198,388 | ₩204,155 | +2.63% | 47.8만 |
|---|
| 2026.08.03 | ₩188,697 | ₩195,532 | ₩187,723 | ₩194,878 | +3.28% | 45.4만 |
|---|
| 2026.07.31 | ₩191,754 | ₩193,316 | ₩186,802 | ₩188,550 | -1.67% | 26.4만 |
|---|
| 2026.07.30 | ₩183,171 | ₩187,830 | ₩182,637 | ₩187,296 | +2.25% | 37.2만 |
|---|
| 2026.07.29 | ₩181,676 | ₩183,438 | ₩176,336 | ₩176,523 | -2.84% | 65.8만 |
|---|
| 2026.07.28 | ₩183,852 | ₩184,105 | ₩178,966 | ₩182,664 | -0.65% | 63.4만 |
|---|
| 2026.07.27 | ₩189,738 | ₩191,180 | ₩184,492 | ₩187,950 | -0.94% | 33.7만 |
|---|
| 2026.07.24 | ₩191,127 | ₩191,434 | ₩185,881 | ₩186,294 | -2.53% | 34.9만 |
|---|
| 2026.07.23 | ₩190,553 | ₩194,611 | ₩189,885 | ₩191,514 | +0.50% | 23.3만 |
|---|
| 2026.07.22 | ₩192,341 | ₩195,545 | ₩191,994 | ₩193,329 | +0.51% | 31.2만 |
|---|
| 2026.07.21 | ₩192,942 | ₩194,544 | ₩191,554 | ₩193,823 | +0.46% | 29.9만 |
|---|
| 2026.07.20 | ₩190,700 | ₩192,395 | ₩188,270 | ₩188,457 | -1.18% | 42.5만 |
|---|
| 2026.07.17 | ₩185,227 | ₩191,754 | ₩183,571 | ₩189,138 | +2.11% | 60.1만 |
|---|
| 2026.07.16 | ₩194,344 | ₩194,637 | ₩189,885 | ₩190,740 | -1.85% | 82.5만 |
|---|
| 2026.07.15 | ₩201,752 | ₩201,952 | ₩194,117 | ₩197,454 | -2.13% | 38만 |
|---|
| 2026.07.14 | ₩201,659 | ₩202,393 | ₩199,016 | ₩200,030 | -0.81% | 24만 |
|---|
| 2026.07.13 | ₩202,874 | ₩202,954 | ₩198,121 | ₩198,922 | -1.95% | 32.3만 |
|---|
| 2026.07.10 | ₩207,465 | ₩207,586 | ₩204,208 | ₩206,184 | -0.62% | 27.9만 |
|---|
| 2026.07.09 | ₩207,666 | ₩209,575 | ₩206,251 | ₩207,666 | 0.00% | 27.9만 |
|---|
| 2026.07.08 | ₩200,230 | ₩204,235 | ₩199,897 | ₩203,528 | +1.65% | 33.2만 |
|---|
| 2026.07.07 | ₩205,170 | ₩205,744 | ₩199,576 | ₩202,153 | -1.47% | 51.9만 |
|---|
| 2026.07.06 | ₩208,974 | ₩212,258 | ₩208,266 | ₩209,495 | +0.25% | 34.5만 |
|---|
| 2026.07.02 | ₩215,889 | ₩217,717 | ₩205,049 | ₩206,918 | -4.16% | 82.6만 |
|---|
| 2026.07.01 | ₩217,437 | ₩219,573 | ₩213,846 | ₩214,060 | -1.55% | 65.7만 |
|---|
| 2026.06.30 | ₩214,821 | ₩221,388 | ₩214,540 | ₩220,761 | +2.77% | 53만 |
|---|
| 2026.06.29 | ₩210,896 | ₩215,074 | ₩205,744 | ₩214,660 | +1.78% | 71.7만 |
|---|
| 2026.06.26 | ₩208,854 | ₩210,909 | ₩206,945 | ₩208,200 | -0.31% | 98.8만 |
|---|
| 2026.06.25 | ₩218,278 | ₩218,318 | ₩209,321 | ₩213,900 | -2.01% | 62.4만 |
|---|
| 2026.06.24 | ₩217,290 | ₩217,344 | ₩210,322 | ₩213,432 | -1.78% | 76.2만 |
|---|
| 2026.06.23 | ₩216,115 | ₩221,829 | ₩215,234 | ₩218,038 | +0.89% | 82.2만 |
|---|
| 2026.06.22 | ₩225,419 | ₩226,714 | ₩222,216 | ₩225,059 | -0.16% | 80.1만 |
|---|
| 2026.06.18 | ₩222,536 | ₩224,926 | ₩220,961 | ₩224,218 | +0.76% | 59.6만 |
|---|
| 2026.06.17 | ₩220,254 | ₩223,230 | ₩216,703 | ₩216,850 | -1.55% | 48.3만 |
|---|
| 2026.06.16 | ₩222,776 | ₩224,739 | ₩216,396 | ₩216,623 | -2.76% | 75만 |
|---|
| 2026.06.15 | ₩222,897 | ₩224,926 | ₩221,602 | ₩224,325 | +0.64% | 97.6만 |
|---|
| 2026.06.12 | ₩211,951 | ₩217,263 | ₩210,669 | ₩215,315 | +1.59% | 78.1만 |
|---|
| 2026.06.11 | ₩204,022 | ₩213,139 | ₩203,381 | ₩212,725 | +4.27% | 76.2만 |
|---|
| 2026.06.10 | ₩203,768 | ₩209,281 | ₩200,911 | ₩201,552 | -1.09% | 103.6만 |
|---|
| 2026.06.09 | ₩213,966 | ₩215,582 | ₩196,907 | ₩206,571 | -3.46% | 173.9만 |
|---|
| 2026.06.08 | ₩210,215 | ₩213,232 | ₩208,333 | ₩210,562 | +0.17% | 102.8만 |
|---|
| 2026.06.05 | ₩215,768 | ₩215,768 | ₩203,301 | ₩203,941 | -5.48% | 175.6만 |
|---|
| 2026.06.04 | ₩218,718 | ₩224,098 | ₩216,262 | ₩222,243 | +1.61% | 109만 |
|---|
| 2026.06.03 | ₩226,487 | ₩226,928 | ₩221,041 | ₩223,938 | -1.13% | 80.5만 |
|---|
| 2026.06.02 | ₩220,921 | ₩225,553 | ₩220,254 | ₩225,273 | +1.97% | 136.1만 |
|---|
| 2026.06.01 | ₩213,499 | ₩218,572 | ₩211,884 | ₩217,410 | +1.83% | 106.7만 |
|---|
| 2026.05.29 | ₩214,127 | ₩214,634 | ₩210,482 | ₩213,245 | -0.41% | 101.2만 |
|---|
| 2026.05.28 | ₩209,761 | ₩213,245 | ₩207,586 | ₩212,324 | +1.22% | 110.9만 |
|---|
| 2026.05.27 | ₩212,979 | ₩213,379 | ₩206,531 | ₩208,920 | -1.91% | 118.1만 |
|---|
| 2026.05.26 | ₩210,242 | ₩212,057 | ₩208,253 | ₩211,737 | +0.71% | 146.5만 |
|---|
| 2026.05.22 | ₩201,272 | ₩206,718 | ₩201,272 | ₩204,822 | +1.76% | 169.1만 |
|---|
| 2026.05.21 | ₩195,305 | ₩199,883 | ₩194,784 | ₩199,336 | +2.06% | 124.7만 |
|---|
| 2026.05.20 | ₩189,738 | ₩194,210 | ₩189,378 | ₩194,143 | +2.32% | 41.3만 |
|---|
| 2026.05.19 | ₩185,547 | ₩189,859 | ₩183,758 | ₩187,723 | +1.17% | 52.9만 |
|---|
| 2026.05.18 | ₩193,369 | ₩193,463 | ₩186,882 | ₩189,511 | -2.00% | 66.5만 |
|---|
| 2026.05.15 | ₩191,327 | ₩193,022 | ₩189,552 | ₩190,993 | -0.17% | 58.8만 |
|---|
| 2026.05.14 | ₩195,745 | ₩198,135 | ₩194,878 | ₩197,401 | +0.85% | 69.8만 |
|---|
| 2026.05.13 | ₩194,384 | ₩196,973 | ₩191,954 | ₩195,946 | +0.80% | 65.3만 |
|---|
| 2026.05.12 | ₩194,277 | ₩194,878 | ₩187,402 | ₩192,195 | -1.07% | 89.8만 |
|---|
| 2026.05.11 | ₩194,357 | ₩197,521 | ₩194,157 | ₩197,320 | +1.52% | 73.6만 |
|---|
| 2026.05.08 | ₩190,980 | ₩193,543 | ₩189,979 | ₩193,436 | +1.29% | 57.5만 |
|---|
| 2026.05.07 | ₩192,008 | ₩192,101 | ₩187,015 | ₩188,390 | -1.88% | 62.1만 |
|---|
| 2026.05.06 | ₩189,351 | ₩192,048 | ₩187,669 | ₩191,767 | +1.28% | 65만 |
|---|
| 2026.05.05 | ₩183,945 | ₩186,361 | ₩183,438 | ₩185,774 | +0.99% | 59만 |
|---|
| 2026.05.04 | ₩181,783 | ₩182,877 | ₩179,794 | ₩181,129 | -0.36% | 49.8만 |
|---|
| 2026.05.01 | ₩178,873 | ₩181,035 | ₩178,178 | ₩180,434 | +0.87% | 47.4만 |
|---|
| 2026.04.30 | ₩175,909 | ₩179,073 | ₩174,374 | ₩178,913 | +1.71% | 45.2만 |
|---|
| 2026.04.29 | ₩173,026 | ₩173,586 | ₩171,798 | ₩173,453 | +0.25% | 29.5만 |
|---|
| 2026.04.28 | ₩172,038 | ₩174,014 | ₩170,223 | ₩172,172 | +0.08% | 44.2만 |
|---|
| 2026.04.27 | ₩177,244 | ₩177,244 | ₩174,508 | ₩176,056 | -0.67% | 38.4만 |
|---|
| 2026.04.24 | ₩176,697 | ₩177,524 | ₩174,548 | ₩177,257 | +0.32% | 50.4만 |
|---|
| 2026.04.23 | ₩174,147 | ₩175,495 | ₩170,863 | ₩173,199 | -0.54% | 48.1만 |
|---|
| 2026.04.22 | ₩173,653 | ₩173,934 | ₩172,412 | ₩173,867 | +0.12% | 47.3만 |
|---|
| 2026.04.21 | ₩172,665 | ₩173,920 | ₩170,396 | ₩170,903 | -1.02% | 61.2만 |
|---|
| 2026.04.20 | ₩170,837 | ₩171,891 | ₩169,876 | ₩171,718 | +0.52% | 37만 |
|---|
| 2026.04.17 | ₩170,196 | ₩171,130 | ₩169,115 | ₩170,717 | +0.31% | 53.9만 |
|---|
| 2026.04.16 | ₩166,405 | ₩167,566 | ₩164,456 | ₩167,086 | +0.41% | 56.8만 |
|---|
| 2026.04.15 | ₩163,428 | ₩164,856 | ₩162,374 | ₩164,710 | +0.78% | 49만 |
|---|
| 2026.04.14 | ₩161,493 | ₩163,175 | ₩160,638 | ₩162,934 | +0.89% | 46.7만 |
|---|
| 2026.04.13 | ₩155,499 | ₩159,383 | ₩155,459 | ₩159,317 | +2.46% | 25.3만 |
|---|
| 2026.04.10 | ₩156,180 | ₩156,834 | ₩155,419 | ₩155,766 | -0.26% | 20.6만 |
|---|
| 2026.04.09 | ₩154,458 | ₩155,125 | ₩153,270 | ₩155,032 | +0.37% | 24.1만 |
|---|
| 2026.04.08 | ₩155,139 | ₩155,793 | ₩152,856 | ₩154,618 | -0.34% | 38.1만 |
|---|
| 2026.04.07 | ₩146,409 | ₩147,463 | ₩144,553 | ₩147,463 | +0.72% | 17.5만 |
|---|
| 2026.04.06 | ₩147,263 | ₩148,384 | ₩146,355 | ₩147,637 | +0.25% | 14.4만 |
|---|
| 2026.04.02 | ₩141,843 | ₩147,490 | ₩141,389 | ₩146,782 | +3.48% | 16.9만 |
|---|
| 2026.04.01 | ₩145,341 | ₩147,490 | ₩144,913 | ₩145,888 | +0.38% | 24.3만 |
|---|
| 2026.03.31 | ₩138,399 | ₩143,432 | ₩138,346 | ₩143,232 | +3.49% | 32.7만 |
|---|
| 2026.03.30 | ₩141,216 | ₩141,496 | ₩135,369 | ₩136,370 | -3.43% | 39.1만 |
|---|
| 2026.03.27 | ₩142,524 | ₩142,684 | ₩139,788 | ₩140,255 | -1.59% | 41.9만 |
|---|
| 2026.03.26 | ₩146,782 | ₩147,597 | ₩143,725 | ₩143,872 | -1.98% | 24.3만 |
|---|
| 2026.03.25 | ₩149,505 | ₩150,333 | ₩148,117 | ₩148,998 | -0.34% | 15.4만 |
|---|
| 2026.03.24 | ₩145,648 | ₩148,571 | ₩145,140 | ₩147,730 | +1.43% | 23.3만 |
|---|
| 2026.03.23 | ₩147,330 | ₩149,906 | ₩146,489 | ₩147,703 | +0.25% | 38.2만 |
|---|
| 2026.03.20 | ₩148,264 | ₩148,544 | ₩143,285 | ₩144,526 | -2.52% | 34만 |
|---|
| 2026.03.19 | ₩145,234 | ₩149,425 | ₩144,179 | ₩148,504 | +2.25% | 28.1만 |
|---|
| 2026.03.18 | ₩148,571 | ₩150,026 | ₩147,770 | ₩147,957 | -0.41% | 22.5만 |
|---|
| 2026.03.17 | ₩148,985 | ₩149,893 | ₩148,438 | ₩149,038 | +0.04% | 30.3만 |
|---|
| 2026.03.16 | ₩148,531 | ₩149,732 | ₩148,064 | ₩148,651 | +0.08% | 30.1만 |
|---|
| 2026.03.13 | ₩147,330 | ₩149,319 | ₩145,501 | ₩145,995 | -0.91% | 33.9만 |
|---|
| 2026.03.12 | ₩148,638 | ₩149,145 | ₩145,941 | ₩146,115 | -1.70% | 29.8만 |
|---|
| 2026.03.11 | ₩149,679 | ₩151,374 | ₩149,265 | ₩150,119 | +0.29% | 21만 |
|---|
| 2026.03.10 | ₩149,505 | ₩151,988 | ₩148,865 | ₩149,465 | -0.03% | 18.4만 |
|---|
| 2026.03.09 | ₩144,193 | ₩149,572 | ₩143,058 | ₩149,132 | +3.43% | 44.2만 |
|---|
| 2026.03.06 | ₩146,302 | ₩148,825 | ₩145,581 | ₩146,288 | -0.01% | 44.3만 |
|---|
| 2026.03.05 | ₩150,266 | ₩152,255 | ₩147,183 | ₩149,225 | -0.69% | 38만 |
|---|
| 2026.03.04 | ₩151,735 | ₩152,482 | ₩150,280 | ₩151,895 | +0.11% | 42.2만 |
|---|
| 2026.03.03 | ₩149,265 | ₩151,094 | ₩146,275 | ₩149,986 | +0.48% | 47.8만 |
|---|
| 2026.03.02 | ₩152,402 | ₩155,846 | ₩152,015 | ₩155,699 | +2.16% | 26.2만 |
|---|
| 2026.02.27 | ₩154,671 | ₩155,512 | ₩153,764 | ₩155,406 | +0.47% | 28.4만 |
|---|
| 2026.02.26 | ₩159,036 | ₩159,036 | ₩155,219 | ₩157,328 | -1.07% | 30.3만 |
|---|
| 2026.02.25 | ₩156,714 | ₩158,316 | ₩156,714 | ₩158,049 | +0.85% | 37.6만 |
|---|
| 2026.02.24 | ₩154,618 | ₩156,180 | ₩153,577 | ₩155,472 | +0.55% | 24.2만 |
|---|
| 2026.02.23 | ₩155,099 | ₩155,406 | ₩153,123 | ₩153,897 | -0.77% | 34.5만 |
|---|
| 2026.02.20 | ₩154,898 | ₩157,782 | ₩154,725 | ₩156,554 | +1.07% | 24.5만 |
|---|
| 2026.02.19 | ₩154,858 | ₩155,980 | ₩154,591 | ₩155,940 | +0.70% | 26.3만 |
|---|
| 2026.02.18 | ₩155,606 | ₩157,288 | ₩154,925 | ₩156,126 | +0.33% | 33만 |
|---|
| 2026.02.17 | ₩154,458 | ₩155,833 | ₩152,295 | ₩155,018 | +0.36% | 26.1만 |
|---|
| 2026.02.13 | ₩154,711 | ₩157,515 | ₩153,550 | ₩156,460 | +1.13% | 32.6만 |
|---|
| 2026.02.12 | ₩158,916 | ₩158,916 | ₩153,790 | ₩154,565 | -2.74% | 43.9만 |
|---|
| 2026.02.11 | ₩160,505 | ₩160,745 | ₩156,914 | ₩158,983 | -0.95% | 32.3만 |
|---|
| 2026.02.10 | ₩158,075 | ₩159,090 | ₩157,168 | ₩157,621 | -0.29% | 24.9만 |
|---|
| 2026.02.09 | ₩154,685 | ₩158,209 | ₩154,044 | ₩157,595 | +1.88% | 35만 |
|---|
| 2026.02.06 | ₩149,532 | ₩154,872 | ₩149,532 | ₩154,578 | +3.37% | 47만 |
|---|
| 2026.02.05 | ₩147,783 | ₩149,933 | ₩146,409 | ₩147,009 | -0.52% | 68.7만 |
|---|
| 2026.02.04 | ₩152,923 | ₩153,523 | ₩147,183 | ₩149,612 | -2.16% | 58만 |
|---|
| 2026.02.03 | ₩156,514 | ₩156,647 | ₩150,600 | ₩153,430 | -1.97% | 42.9만 |
|---|
| 2026.02.02 | ₩153,951 | ₩156,660 | ₩153,777 | ₩155,833 | +1.22% | 28.9만 |
|---|
| 2026.01.30 | ₩157,448 | ₩158,529 | ₩153,964 | ₩154,698 | -1.75% | 46.4만 |
|---|
| 2026.01.29 | ₩161,266 | ₩161,266 | ₩155,646 | ₩158,970 | -1.42% | 73.6만 |
|---|
| 2026.01.28 | ₩161,773 | ₩161,973 | ₩160,305 | ₩161,252 | -0.32% | 42만 |
|---|
| 2026.01.27 | ₩159,250 | ₩160,625 | ₩158,850 | ₩160,158 | +0.57% | 42.4만 |
|---|
| 2026.01.26 | ₩158,462 | ₩159,090 | ₩157,314 | ₩157,448 | -0.64% | 38만 |
|---|
| 2026.01.23 | ₩159,370 | ₩159,370 | ₩157,515 | ₩158,436 | -0.59% | 41.1만 |
|---|
| 2026.01.22 | ₩159,704 | ₩159,998 | ₩158,422 | ₩159,317 | -0.24% | 42.3만 |
|---|
| 2026.01.21 | ₩156,193 | ₩158,222 | ₩154,685 | ₩157,395 | +0.77% | 37.1만 |
|---|
| 2026.01.20 | ₩155,512 | ₩157,354 | ₩154,565 | ₩155,032 | -0.31% | 50.9만 |
|---|
| 2026.01.16 | ₩158,516 | ₩158,943 | ₩157,448 | ₩158,089 | -0.27% | 37만 |
|---|
| 2026.01.15 | ₩159,330 | ₩159,544 | ₩157,648 | ₩157,742 | -1.00% | 99.9만 |
|---|
| 2026.01.14 | ₩156,006 | ₩156,607 | ₩155,045 | ₩156,580 | +0.37% | 35.8만 |
|---|
| 2026.01.13 | ₩157,501 | ₩157,808 | ₩156,033 | ₩156,607 | -0.57% | 38.6만 |
|---|
| 2026.01.12 | ₩154,952 | ₩157,261 | ₩154,858 | ₩157,208 | +1.46% | 42.1만 |
|---|
| 2026.01.09 | ₩154,351 | ₩155,980 | ₩153,897 | ₩155,566 | +0.79% | 56.2만 |
|---|
| 2026.01.08 | ₩154,551 | ₩154,551 | ₩152,375 | ₩153,150 | -0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩155,646 | ₩156,300 | ₩154,872 | ₩155,232 | -0.27% | 33.6만 |
|---|
| 2026.01.06 | ₩154,031 | ₩156,340 | ₩153,991 | ₩156,220 | +1.42% | 61.6만 |
|---|
| 2026.01.05 | ₩152,175 | ₩153,911 | ₩152,162 | ₩153,056 | +0.58% | 59.1만 |
|---|
| 2026.01.02 | ₩149,198 | ₩150,467 | ₩148,371 | ₩150,013 | +0.55% | 48.7만 |
|---|
| 2025.12.31 | ₩147,930 | ₩147,957 | ₩146,355 | ₩146,382 | -1.05% | 37.6만 |
|---|
| 2025.12.30 | ₩148,117 | ₩148,891 | ₩147,743 | ₩147,783 | -0.23% | 37만 |
|---|
| 2025.12.29 | ₩147,209 | ₩148,371 | ₩146,742 | ₩147,463 | +0.17% | 30.5만 |
|---|
| 2025.12.26 | ₩149,959 | ₩149,959 | ₩148,611 | ₩148,851 | -0.74% | 23.7만 |
|---|
| 2025.12.24 | ₩149,559 | ₩149,572 | ₩148,825 | ₩149,452 | -0.07% | 17.6만 |
|---|
| 2025.12.23 | ₩149,879 | ₩150,333 | ₩149,105 | ₩149,385 | -0.33% | 38.9만 |
|---|
| 2025.12.22 | ₩150,306 | ₩151,027 | ₩149,746 | ₩150,373 | +0.04% | 48.5만 |
|---|
| 2025.12.19 | ₩146,529 | ₩149,092 | ₩146,529 | ₩148,357 | +1.25% | 43.7만 |
|---|
| 2025.12.18 | ₩146,582 | ₩147,036 | ₩144,887 | ₩145,381 | -0.82% | 48.6만 |
|---|
| 2025.12.17 | ₩146,983 | ₩147,970 | ₩142,884 | ₩143,031 | -2.69% | 61.7만 |
|---|
| 2025.12.16 | ₩146,702 | ₩147,503 | ₩145,381 | ₩146,769 | +0.05% | 41.5만 |
|---|
| 2025.12.15 | ₩150,186 | ₩150,306 | ₩147,116 | ₩147,316 | -1.91% | 50.3만 |
|---|
| 2025.12.12 | ₩152,803 | ₩152,976 | ₩148,237 | ₩148,651 | -2.72% | 43.1만 |
|---|
| 2025.12.11 | ₩152,709 | ₩153,804 | ₩150,520 | ₩153,710 | +0.66% | 47.5만 |
|---|
| 2025.12.10 | ₩152,749 | ₩154,711 | ₩151,935 | ₩154,164 | +0.93% | 44.1만 |
|---|
| 2025.12.09 | ₩151,668 | ₩152,949 | ₩151,134 | ₩152,709 | +0.69% | 27.3만 |
|---|
| 2025.12.08 | ₩152,269 | ₩152,923 | ₩150,787 | ₩152,175 | -0.06% | 34.1만 |
|---|
| 2025.12.05 | ₩151,801 | ₩152,616 | ₩150,760 | ₩151,147 | -0.43% | 32.8만 |
|---|
| 2025.12.04 | ₩149,078 | ₩151,000 | ₩148,905 | ₩150,814 | +1.16% | 52.8만 |
|---|
| 2025.12.03 | ₩146,662 | ₩149,599 | ₩145,835 | ₩149,505 | +1.94% | 39.9만 |
|---|
| 2025.12.02 | ₩145,354 | ₩147,236 | ₩145,087 | ₩146,489 | +0.78% | 43.3만 |
|---|
| 2025.12.01 | ₩143,445 | ₩144,833 | ₩142,898 | ₩143,819 | +0.26% | 36.4만 |
|---|
| 2025.11.28 | ₩143,672 | ₩144,807 | ₩143,272 | ₩144,793 | +0.78% | 25.8만 |
|---|
| 2025.11.26 | ₩141,790 | ₩143,525 | ₩141,363 | ₩142,671 | +0.62% | 36만 |
|---|
| 2025.11.25 | ₩139,280 | ₩140,989 | ₩136,958 | ₩140,669 | +1.00% | 44.6만 |
|---|
| 2025.11.24 | ₩136,250 | ₩140,228 | ₩136,250 | ₩139,814 | +2.62% | 47.2만 |
|---|
| 2025.11.21 | ₩133,954 | ₩136,531 | ₩131,098 | ₩135,409 | +1.09% | 123.2만 |
|---|
| 2025.11.20 | ₩142,524 | ₩142,884 | ₩133,794 | ₩133,968 | -6.00% | 197.3만 |
|---|
| 2025.11.19 | ₩138,853 | ₩141,576 | ₩138,399 | ₩139,587 | +0.53% | 62.8만 |
|---|
| 2025.11.18 | ₩137,945 | ₩140,041 | ₩136,904 | ₩138,853 | +0.66% | 106.8만 |
|---|
| 2025.11.17 | ₩142,150 | ₩143,499 | ₩139,214 | ₩140,362 | -1.26% | 146만 |
|---|
| 2025.11.14 | ₩139,414 | ₩144,673 | ₩138,800 | ₩142,711 | +2.36% | 84.9만 |
|---|
| 2025.11.13 | ₩146,449 | ₩146,649 | ₩141,777 | ₩142,511 | -2.69% | 75.2만 |
|---|
| 2025.11.12 | ₩149,345 | ₩149,893 | ₩147,356 | ₩147,810 | -1.03% | 36.8만 |
|---|
| 2025.11.11 | ₩149,492 | ₩149,492 | ₩147,597 | ₩148,371 | -0.75% | 44.1만 |
|---|
| 2025.11.10 | ₩150,093 | ₩150,800 | ₩148,531 | ₩150,333 | +0.16% | 49.9만 |
|---|
| 2025.11.07 | ₩145,100 | ₩147,156 | ₩142,364 | ₩147,156 | +1.42% | 93.7만 |
|---|
| 2025.11.06 | ₩149,786 | ₩150,280 | ₩146,569 | ₩147,396 | -1.60% | 49.9만 |
|---|
| 2025.11.05 | ₩147,089 | ₩150,213 | ₩147,049 | ₩149,238 | +1.46% | 50.9만 |
|---|
| 2025.11.04 | ₩148,491 | ₩150,053 | ₩146,235 | ₩146,475 | -1.36% | 80.1만 |
|---|
| 2025.11.03 | ₩154,431 | ₩154,511 | ₩150,774 | ₩152,082 | -1.52% | 64.4만 |
|---|
| 2025.10.31 | ₩153,150 | ₩154,177 | ₩151,615 | ₩153,644 | +0.32% | 63.2만 |
|---|
| 2025.10.30 | ₩151,668 | ₩153,083 | ₩150,907 | ₩151,721 | +0.04% | 58.3만 |
|---|
| 2025.10.29 | ₩152,068 | ₩153,510 | ₩151,027 | ₩152,696 | +0.41% | 76.6만 |
|---|
| 2025.10.28 | ₩151,628 | ₩152,843 | ₩150,533 | ₩150,587 | -0.69% | 80.6만 |
|---|
| 2025.10.27 | ₩150,960 | ₩152,482 | ₩150,814 | ₩151,695 | +0.49% | 91.5만 |
|---|
| 2025.10.24 | ₩149,439 | ₩150,346 | ₩148,571 | ₩148,691 | -0.50% | 75만 |
|---|
| 2025.10.23 | ₩144,833 | ₩147,503 | ₩144,713 | ₩147,209 | +1.64% | 141.9만 |
|---|
| 2025.10.22 | ₩145,861 | ₩146,382 | ₩141,122 | ₩143,138 | -1.87% | 111만 |
|---|
| 2025.10.21 | ₩147,957 | ₩148,424 | ₩146,609 | ₩147,116 | -0.57% | 42.7만 |
|---|
| 2025.10.20 | ₩148,838 | ₩149,973 | ₩147,797 | ₩148,171 | -0.45% | 44.3만 |
|---|
| 2025.10.17 | ₩146,168 | ₩147,450 | ₩144,753 | ₩146,836 | +0.46% | 56.4만 |
|---|
| 2025.10.16 | ₩151,281 | ₩151,281 | ₩146,622 | ₩147,543 | -2.47% | 84.8만 |
|---|
| 2025.10.15 | ₩151,721 | ₩151,761 | ₩147,049 | ₩150,039 | -1.11% | 81.2만 |
|---|
| 2025.10.14 | ₩146,902 | ₩150,507 | ₩145,354 | ₩148,331 | +0.97% | 76.2만 |
|---|
| 2025.10.13 | ₩146,182 | ₩149,425 | ₩145,060 | ₩149,399 | +2.20% | 91.6만 |
|---|
| 2025.10.10 | ₩150,133 | ₩150,200 | ₩141,643 | ₩141,670 | -5.64% | 158.1만 |
|---|