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 | ₩203,912 | ₩204,005 | ₩201,362 | ₩203,031 | -0.43% | 22.5만 |
| 2026.10.08 | ₩204,219 | ₩205,140 | ₩199,679 | ₩201,468 | -1.35% | 31.6만 |
| 2026.10.07 | ₩206,689 | ₩206,702 | ₩205,033 | ₩206,208 | -0.23% | 27.3만 |
| 2026.10.06 | ₩210,361 | ₩211,402 | ₩209,974 | ₩210,147 | -0.10% | 29.1만 |
| 2026.10.05 | ₩208,892 | ₩209,106 | ₩207,236 | ₩208,825 | -0.03% | 34.6만 |
| 2026.10.02 | ₩208,465 | ₩210,014 | ₩207,624 | ₩208,371 | -0.04% | 37.6만 |
| 2026.10.01 | ₩203,872 | ₩205,688 | ₩202,456 | ₩204,619 | +0.37% | 27.7만 |
| 2026.09.30 | ₩203,324 | ₩204,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,443 |
| -0.43% |
| 25.7만 |
| 2026.09.29 | ₩203,071 | ₩204,099 | ₩201,722 | ₩202,777 | -0.14% | 75.9만 |
|---|
| 2026.09.28 | ₩202,056 | ₩203,578 | ₩199,546 | ₩202,096 | +0.02% | 19.8만 |
|---|
| 2026.09.25 | ₩204,833 | ₩206,595 | ₩203,912 | ₩205,247 | +0.20% | 21.8만 |
|---|
| 2026.09.24 | ₩201,695 | ₩204,286 | ₩200,988 | ₩203,578 | +0.93% | 17.9만 |
|---|
| 2026.09.23 | ₩206,021 | ₩206,435 | ₩202,550 | ₩203,551 | -1.20% | 39.6만 |
|---|
| 2026.09.22 | ₩204,339 | ₩206,689 | ₩204,072 | ₩206,195 | +0.91% | 19.4만 |
|---|
| 2026.09.21 | ₩200,534 | ₩204,553 | ₩199,960 | ₩204,339 | +1.90% | 35.9만 |
|---|
| 2026.09.18 | ₩197,049 | ₩197,783 | ₩194,953 | ₩197,329 | +0.14% | 22.3만 |
|---|
| 2026.09.17 | ₩195,500 | ₩196,341 | ₩194,672 | ₩195,941 | +0.23% | 19.9만 |
|---|
| 2026.09.16 | ₩192,082 | ₩194,085 | ₩189,398 | ₩191,294 | -0.41% | 15.4만 |
|---|
| 2026.09.15 | ₩190,119 | ₩191,334 | ₩189,358 | ₩190,586 | +0.25% | 23.4만 |
|---|
| 2026.09.14 | ₩191,254 | ₩192,389 | ₩189,892 | ₩190,667 | -0.31% | 29.6만 |
|---|
| 2026.09.11 | ₩196,835 | ₩197,756 | ₩195,727 | ₩196,822 | -0.01% | 14.1만 |
|---|
| 2026.09.10 | ₩194,792 | ₩196,341 | ₩194,272 | ₩194,418 | -0.19% | 19.4만 |
|---|
| 2026.09.09 | ₩198,264 | ₩199,332 | ₩196,662 | ₩197,356 | -0.46% | 13.9만 |
|---|
| 2026.09.08 | ₩199,052 | ₩200,974 | ₩198,277 | ₩198,825 | -0.11% | 27.2만 |
|---|
| 2026.09.04 | ₩196,915 | ₩197,797 | ₩196,194 | ₩197,463 | +0.28% | 24.2만 |
|---|
| 2026.09.03 | ₩193,804 | ₩195,286 | ₩192,656 | ₩195,099 | +0.67% | 21.8만 |
|---|
| 2026.09.02 | ₩192,069 | ₩193,337 | ₩190,800 | ₩193,230 | +0.60% | 31.8만 |
|---|
| 2026.09.01 | ₩194,886 | ₩195,353 | ₩192,015 | ₩193,017 | -0.96% | 34.3만 |
|---|
| 2026.08.31 | ₩198,064 | ₩198,811 | ₩196,808 | ₩197,529 | -0.27% | 31.8만 |
|---|
| 2026.08.28 | ₩202,123 | ₩202,510 | ₩197,489 | ₩197,917 | -2.08% | 32만 |
|---|
| 2026.08.27 | ₩201,215 | ₩201,909 | ₩200,053 | ₩201,562 | +0.17% | 30만 |
|---|
| 2026.08.26 | ₩198,331 | ₩199,479 | ₩197,449 | ₩198,651 | +0.16% | 28만 |
|---|
| 2026.08.25 | ₩198,865 | ₩199,265 | ₩197,236 | ₩198,664 | -0.10% | 32.3만 |
|---|
| 2026.08.24 | ₩198,838 | ₩198,838 | ₩194,686 | ₩196,194 | -1.33% | 34.5만 |
|---|
| 2026.08.21 | ₩200,867 | ₩201,135 | ₩198,357 | ₩200,908 | +0.02% | 22.9만 |
|---|
| 2026.08.20 | ₩199,853 | ₩200,333 | ₩198,064 | ₩199,212 | -0.32% | 21.1만 |
|---|
| 2026.08.19 | ₩203,752 | ₩204,112 | ₩198,264 | ₩200,547 | -1.57% | 35.8만 |
|---|
| 2026.08.18 | ₩205,674 | ₩207,049 | ₩202,029 | ₩203,164 | -1.22% | 41.5만 |
|---|
| 2026.08.17 | ₩212,016 | ₩213,031 | ₩211,028 | ₩211,255 | -0.36% | 30.5만 |
|---|
| 2026.08.14 | ₩211,709 | ₩212,951 | ₩210,561 | ₩211,870 | +0.08% | 44.2만 |
|---|
| 2026.08.13 | ₩209,666 | ₩213,271 | ₩209,666 | ₩211,282 | +0.77% | 51.4만 |
|---|
| 2026.08.12 | ₩209,012 | ₩210,027 | ₩207,864 | ₩209,426 | +0.20% | 41.6만 |
|---|
| 2026.08.11 | ₩204,419 | ₩205,140 | ₩202,857 | ₩204,286 | -0.07% | 46.3만 |
|---|
| 2026.08.10 | ₩205,380 | ₩205,888 | ₩202,310 | ₩202,536 | -1.38% | 30.1만 |
|---|
| 2026.08.07 | ₩203,097 | ₩205,327 | ₩201,442 | ₩204,900 | +0.89% | 26.8만 |
|---|
| 2026.08.06 | ₩197,329 | ₩202,390 | ₩195,794 | ₩199,265 | +0.98% | 21.3만 |
|---|
| 2026.08.05 | ₩203,618 | ₩204,432 | ₩199,879 | ₩200,267 | -1.65% | 40.7만 |
|---|
| 2026.08.04 | ₩198,972 | ₩205,140 | ₩198,437 | ₩204,205 | +2.63% | 47.8만 |
|---|
| 2026.08.03 | ₩188,744 | ₩195,580 | ₩187,769 | ₩194,926 | +3.28% | 45.4만 |
|---|
| 2026.07.31 | ₩191,801 | ₩193,364 | ₩186,848 | ₩188,597 | -1.67% | 26.4만 |
|---|
| 2026.07.30 | ₩183,216 | ₩187,876 | ₩182,682 | ₩187,342 | +2.25% | 37.2만 |
|---|
| 2026.07.29 | ₩181,721 | ₩183,483 | ₩176,380 | ₩176,567 | -2.84% | 65.8만 |
|---|
| 2026.07.28 | ₩183,897 | ₩184,151 | ₩179,010 | ₩182,709 | -0.65% | 63.4만 |
|---|
| 2026.07.27 | ₩189,785 | ₩191,227 | ₩184,538 | ₩187,996 | -0.94% | 33.7만 |
|---|
| 2026.07.24 | ₩191,174 | ₩191,481 | ₩185,927 | ₩186,341 | -2.53% | 34.9만 |
|---|
| 2026.07.23 | ₩190,600 | ₩194,659 | ₩189,932 | ₩191,561 | +0.50% | 23.3만 |
|---|
| 2026.07.22 | ₩192,389 | ₩195,593 | ₩192,042 | ₩193,377 | +0.51% | 31.2만 |
|---|
| 2026.07.21 | ₩192,990 | ₩194,592 | ₩191,601 | ₩193,871 | +0.46% | 29.9만 |
|---|
| 2026.07.20 | ₩190,747 | ₩192,442 | ₩188,317 | ₩188,504 | -1.18% | 42.5만 |
|---|
| 2026.07.17 | ₩185,272 | ₩191,801 | ₩183,617 | ₩189,184 | +2.11% | 60.1만 |
|---|
| 2026.07.16 | ₩194,392 | ₩194,686 | ₩189,932 | ₩190,787 | -1.85% | 82.5만 |
|---|
| 2026.07.15 | ₩201,802 | ₩202,002 | ₩194,165 | ₩197,503 | -2.13% | 38만 |
|---|
| 2026.07.14 | ₩201,709 | ₩202,443 | ₩199,065 | ₩200,080 | -0.81% | 24만 |
|---|
| 2026.07.13 | ₩202,924 | ₩203,004 | ₩198,170 | ₩198,972 | -1.95% | 32.3만 |
|---|
| 2026.07.10 | ₩207,517 | ₩207,637 | ₩204,259 | ₩206,235 | -0.62% | 27.9만 |
|---|
| 2026.07.09 | ₩207,717 | ₩209,626 | ₩206,302 | ₩207,717 | 0.00% | 27.9만 |
|---|
| 2026.07.08 | ₩200,280 | ₩204,286 | ₩199,946 | ₩203,578 | +1.65% | 33.2만 |
|---|
| 2026.07.07 | ₩205,220 | ₩205,794 | ₩199,626 | ₩202,203 | -1.47% | 51.9만 |
|---|
| 2026.07.06 | ₩209,026 | ₩212,310 | ₩208,318 | ₩209,546 | +0.25% | 34.5만 |
|---|
| 2026.07.02 | ₩215,942 | ₩217,771 | ₩205,100 | ₩206,969 | -4.16% | 82.6만 |
|---|
| 2026.07.01 | ₩217,491 | ₩219,627 | ₩213,899 | ₩214,113 | -1.55% | 65.7만 |
|---|
| 2026.06.30 | ₩214,874 | ₩221,443 | ₩214,593 | ₩220,815 | +2.77% | 53만 |
|---|
| 2026.06.29 | ₩210,948 | ₩215,127 | ₩205,794 | ₩214,714 | +1.78% | 71.7만 |
|---|
| 2026.06.26 | ₩208,905 | ₩210,962 | ₩206,996 | ₩208,251 | -0.31% | 98.8만 |
|---|
| 2026.06.25 | ₩218,332 | ₩218,372 | ₩209,373 | ₩213,952 | -2.01% | 62.4만 |
|---|
| 2026.06.24 | ₩217,344 | ₩217,397 | ₩210,374 | ₩213,485 | -1.78% | 76.2만 |
|---|
| 2026.06.23 | ₩216,169 | ₩221,884 | ₩215,288 | ₩218,092 | +0.89% | 82.2만 |
|---|
| 2026.06.22 | ₩225,475 | ₩226,770 | ₩222,271 | ₩225,115 | -0.16% | 80.1만 |
|---|
| 2026.06.18 | ₩222,591 | ₩224,981 | ₩221,016 | ₩224,274 | +0.76% | 59.6만 |
|---|
| 2026.06.17 | ₩220,308 | ₩223,285 | ₩216,756 | ₩216,903 | -1.55% | 48.3만 |
|---|
| 2026.06.16 | ₩222,832 | ₩224,794 | ₩216,449 | ₩216,676 | -2.76% | 75만 |
|---|
| 2026.06.15 | ₩222,952 | ₩224,981 | ₩221,657 | ₩224,380 | +0.64% | 97.6만 |
|---|
| 2026.06.12 | ₩212,003 | ₩217,317 | ₩210,721 | ₩215,368 | +1.59% | 78.1만 |
|---|
| 2026.06.11 | ₩204,072 | ₩213,191 | ₩203,431 | ₩212,777 | +4.27% | 76.2만 |
|---|
| 2026.06.10 | ₩203,818 | ₩209,333 | ₩200,961 | ₩201,602 | -1.09% | 103.6만 |
|---|
| 2026.06.09 | ₩214,019 | ₩215,635 | ₩196,955 | ₩206,622 | -3.46% | 173.9만 |
|---|
| 2026.06.08 | ₩210,267 | ₩213,285 | ₩208,385 | ₩210,614 | +0.17% | 102.8만 |
|---|
| 2026.06.05 | ₩215,822 | ₩215,822 | ₩203,351 | ₩203,992 | -5.48% | 175.6만 |
|---|
| 2026.06.04 | ₩218,773 | ₩224,153 | ₩216,316 | ₩222,297 | +1.61% | 109만 |
|---|
| 2026.06.03 | ₩226,543 | ₩226,984 | ₩221,096 | ₩223,993 | -1.13% | 80.5만 |
|---|
| 2026.06.02 | ₩220,976 | ₩225,609 | ₩220,308 | ₩225,328 | +1.97% | 136.1만 |
|---|
| 2026.06.01 | ₩213,552 | ₩218,626 | ₩211,936 | ₩217,464 | +1.83% | 106.7만 |
|---|
| 2026.05.29 | ₩214,179 | ₩214,687 | ₩210,534 | ₩213,298 | -0.41% | 101.2만 |
|---|
| 2026.05.28 | ₩209,813 | ₩213,298 | ₩207,637 | ₩212,377 | +1.22% | 110.9만 |
|---|
| 2026.05.27 | ₩213,031 | ₩213,432 | ₩206,582 | ₩208,972 | -1.91% | 118.1만 |
|---|
| 2026.05.26 | ₩210,294 | ₩212,110 | ₩208,305 | ₩211,789 | +0.71% | 146.5만 |
|---|
| 2026.05.22 | ₩201,321 | ₩206,769 | ₩201,321 | ₩204,873 | +1.76% | 169.1만 |
|---|
| 2026.05.21 | ₩195,353 | ₩199,933 | ₩194,832 | ₩199,385 | +2.06% | 124.7만 |
|---|
| 2026.05.20 | ₩189,785 | ₩194,258 | ₩189,425 | ₩194,191 | +2.32% | 41.3만 |
|---|
| 2026.05.19 | ₩185,593 | ₩189,905 | ₩183,804 | ₩187,769 | +1.17% | 52.9만 |
|---|
| 2026.05.18 | ₩193,417 | ₩193,511 | ₩186,928 | ₩189,558 | -2.00% | 66.5만 |
|---|
| 2026.05.15 | ₩191,374 | ₩193,070 | ₩189,598 | ₩191,040 | -0.17% | 58.8만 |
|---|
| 2026.05.14 | ₩195,794 | ₩198,184 | ₩194,926 | ₩197,449 | +0.85% | 69.8만 |
|---|
| 2026.05.13 | ₩194,432 | ₩197,022 | ₩192,002 | ₩195,994 | +0.80% | 65.3만 |
|---|
| 2026.05.12 | ₩194,325 | ₩194,926 | ₩187,449 | ₩192,242 | -1.07% | 89.8만 |
|---|
| 2026.05.11 | ₩194,405 | ₩197,570 | ₩194,205 | ₩197,369 | +1.52% | 73.6만 |
|---|
| 2026.05.08 | ₩191,027 | ₩193,591 | ₩190,026 | ₩193,484 | +1.29% | 57.5만 |
|---|
| 2026.05.07 | ₩192,055 | ₩192,149 | ₩187,062 | ₩188,437 | -1.88% | 62.1만 |
|---|
| 2026.05.06 | ₩189,398 | ₩192,095 | ₩187,716 | ₩191,815 | +1.28% | 65만 |
|---|
| 2026.05.05 | ₩183,991 | ₩186,407 | ₩183,483 | ₩185,820 | +0.99% | 59만 |
|---|
| 2026.05.04 | ₩181,828 | ₩182,922 | ₩179,838 | ₩181,173 | -0.36% | 49.8만 |
|---|
| 2026.05.01 | ₩178,917 | ₩181,080 | ₩178,222 | ₩180,479 | +0.87% | 47.4만 |
|---|
| 2026.04.30 | ₩175,953 | ₩179,117 | ₩174,417 | ₩178,957 | +1.71% | 45.2만 |
|---|
| 2026.04.29 | ₩173,069 | ₩173,629 | ₩171,840 | ₩173,496 | +0.25% | 29.5만 |
|---|
| 2026.04.28 | ₩172,081 | ₩174,057 | ₩170,265 | ₩172,214 | +0.08% | 44.2만 |
|---|
| 2026.04.27 | ₩177,288 | ₩177,288 | ₩174,551 | ₩176,100 | -0.67% | 38.4만 |
|---|
| 2026.04.24 | ₩176,740 | ₩177,568 | ₩174,591 | ₩177,301 | +0.32% | 50.4만 |
|---|
| 2026.04.23 | ₩174,190 | ₩175,539 | ₩170,906 | ₩173,242 | -0.54% | 48.1만 |
|---|
| 2026.04.22 | ₩173,696 | ₩173,977 | ₩172,454 | ₩173,910 | +0.12% | 47.3만 |
|---|
| 2026.04.21 | ₩172,708 | ₩173,963 | ₩170,438 | ₩170,946 | -1.02% | 61.2만 |
|---|
| 2026.04.20 | ₩170,879 | ₩171,934 | ₩169,918 | ₩171,760 | +0.52% | 37만 |
|---|
| 2026.04.17 | ₩170,238 | ₩171,173 | ₩169,156 | ₩170,759 | +0.31% | 53.9만 |
|---|
| 2026.04.16 | ₩166,446 | ₩167,608 | ₩164,497 | ₩167,127 | +0.41% | 56.8만 |
|---|
| 2026.04.15 | ₩163,469 | ₩164,897 | ₩162,414 | ₩164,750 | +0.78% | 49만 |
|---|
| 2026.04.14 | ₩161,533 | ₩163,215 | ₩160,678 | ₩162,975 | +0.89% | 46.7만 |
|---|
| 2026.04.13 | ₩155,537 | ₩159,423 | ₩155,497 | ₩159,356 | +2.46% | 25.3만 |
|---|
| 2026.04.10 | ₩156,218 | ₩156,873 | ₩155,457 | ₩155,804 | -0.26% | 20.6만 |
|---|
| 2026.04.09 | ₩154,496 | ₩155,164 | ₩153,308 | ₩155,070 | +0.37% | 24.1만 |
|---|
| 2026.04.08 | ₩155,177 | ₩155,831 | ₩152,894 | ₩154,656 | -0.34% | 38.1만 |
|---|
| 2026.04.07 | ₩146,445 | ₩147,500 | ₩144,589 | ₩147,500 | +0.72% | 17.5만 |
|---|
| 2026.04.06 | ₩147,299 | ₩148,421 | ₩146,391 | ₩147,673 | +0.25% | 14.4만 |
|---|
| 2026.04.02 | ₩141,878 | ₩147,526 | ₩141,424 | ₩146,819 | +3.48% | 16.9만 |
|---|
| 2026.04.01 | ₩145,377 | ₩147,526 | ₩144,949 | ₩145,924 | +0.38% | 24.3만 |
|---|
| 2026.03.31 | ₩138,434 | ₩143,467 | ₩138,380 | ₩143,267 | +3.49% | 32.7만 |
|---|
| 2026.03.30 | ₩141,251 | ₩141,531 | ₩135,403 | ₩136,404 | -3.43% | 39.1만 |
|---|
| 2026.03.27 | ₩142,559 | ₩142,720 | ₩139,822 | ₩140,289 | -1.59% | 41.9만 |
|---|
| 2026.03.26 | ₩146,819 | ₩147,633 | ₩143,761 | ₩143,908 | -1.98% | 24.3만 |
|---|
| 2026.03.25 | ₩149,542 | ₩150,370 | ₩148,154 | ₩149,035 | -0.34% | 15.4만 |
|---|
| 2026.03.24 | ₩145,684 | ₩148,608 | ₩145,176 | ₩147,767 | +1.43% | 23.3만 |
|---|
| 2026.03.23 | ₩147,366 | ₩149,943 | ₩146,525 | ₩147,740 | +0.25% | 38.2만 |
|---|
| 2026.03.20 | ₩148,301 | ₩148,581 | ₩143,320 | ₩144,562 | -2.52% | 34만 |
|---|
| 2026.03.19 | ₩145,270 | ₩149,462 | ₩144,215 | ₩148,541 | +2.25% | 28.1만 |
|---|
| 2026.03.18 | ₩148,608 | ₩150,063 | ₩147,807 | ₩147,994 | -0.41% | 22.5만 |
|---|
| 2026.03.17 | ₩149,022 | ₩149,930 | ₩148,474 | ₩149,075 | +0.04% | 30.3만 |
|---|
| 2026.03.16 | ₩148,568 | ₩149,769 | ₩148,100 | ₩148,688 | +0.08% | 30.1만 |
|---|
| 2026.03.13 | ₩147,366 | ₩149,355 | ₩145,537 | ₩146,031 | -0.91% | 33.9만 |
|---|
| 2026.03.12 | ₩148,675 | ₩149,182 | ₩145,977 | ₩146,151 | -1.70% | 29.8만 |
|---|
| 2026.03.11 | ₩149,716 | ₩151,412 | ₩149,302 | ₩150,157 | +0.29% | 21만 |
|---|
| 2026.03.10 | ₩149,542 | ₩152,026 | ₩148,901 | ₩149,502 | -0.03% | 18.4만 |
|---|
| 2026.03.09 | ₩144,228 | ₩149,609 | ₩143,093 | ₩149,169 | +3.43% | 44.2만 |
|---|
| 2026.03.06 | ₩146,338 | ₩148,861 | ₩145,617 | ₩146,325 | -0.01% | 44.3만 |
|---|
| 2026.03.05 | ₩150,303 | ₩152,293 | ₩147,219 | ₩149,262 | -0.69% | 38만 |
|---|
| 2026.03.04 | ₩151,772 | ₩152,520 | ₩150,317 | ₩151,932 | +0.11% | 42.2만 |
|---|
| 2026.03.03 | ₩149,302 | ₩151,131 | ₩146,311 | ₩150,023 | +0.48% | 47.8만 |
|---|
| 2026.03.02 | ₩152,440 | ₩155,885 | ₩152,053 | ₩155,738 | +2.16% | 26.2만 |
|---|
| 2026.02.27 | ₩154,710 | ₩155,551 | ₩153,802 | ₩155,444 | +0.47% | 28.4만 |
|---|
| 2026.02.26 | ₩159,076 | ₩159,076 | ₩155,257 | ₩157,367 | -1.07% | 30.3만 |
|---|
| 2026.02.25 | ₩156,752 | ₩158,355 | ₩156,752 | ₩158,088 | +0.85% | 37.6만 |
|---|
| 2026.02.24 | ₩154,656 | ₩156,218 | ₩153,615 | ₩155,511 | +0.55% | 24.2만 |
|---|
| 2026.02.23 | ₩155,137 | ₩155,444 | ₩153,161 | ₩153,935 | -0.77% | 34.5만 |
|---|
| 2026.02.20 | ₩154,937 | ₩157,821 | ₩154,763 | ₩156,592 | +1.07% | 24.5만 |
|---|
| 2026.02.19 | ₩154,897 | ₩156,018 | ₩154,630 | ₩155,978 | +0.70% | 26.3만 |
|---|
| 2026.02.18 | ₩155,644 | ₩157,327 | ₩154,963 | ₩156,165 | +0.33% | 33만 |
|---|
| 2026.02.17 | ₩154,496 | ₩155,871 | ₩152,333 | ₩155,057 | +0.36% | 26.1만 |
|---|
| 2026.02.13 | ₩154,750 | ₩157,554 | ₩153,588 | ₩156,499 | +1.13% | 32.6만 |
|---|
| 2026.02.12 | ₩158,956 | ₩158,956 | ₩153,828 | ₩154,603 | -2.74% | 43.9만 |
|---|
| 2026.02.11 | ₩160,544 | ₩160,785 | ₩156,953 | ₩159,022 | -0.95% | 32.3만 |
|---|
| 2026.02.10 | ₩158,114 | ₩159,129 | ₩157,206 | ₩157,660 | -0.29% | 24.9만 |
|---|
| 2026.02.09 | ₩154,723 | ₩158,248 | ₩154,082 | ₩157,634 | +1.88% | 35만 |
|---|
| 2026.02.06 | ₩149,569 | ₩154,910 | ₩149,569 | ₩154,616 | +3.37% | 47만 |
|---|
| 2026.02.05 | ₩147,820 | ₩149,970 | ₩146,445 | ₩147,046 | -0.52% | 68.7만 |
|---|
| 2026.02.04 | ₩152,961 | ₩153,561 | ₩147,219 | ₩149,649 | -2.16% | 58만 |
|---|
| 2026.02.03 | ₩156,552 | ₩156,686 | ₩150,637 | ₩153,468 | -1.97% | 42.9만 |
|---|
| 2026.02.02 | ₩153,989 | ₩156,699 | ₩153,815 | ₩155,871 | +1.22% | 28.9만 |
|---|
| 2026.01.30 | ₩157,487 | ₩158,568 | ₩154,002 | ₩154,736 | -1.75% | 46.4만 |
|---|
| 2026.01.29 | ₩161,306 | ₩161,306 | ₩155,684 | ₩159,009 | -1.42% | 73.6만 |
|---|
| 2026.01.28 | ₩161,813 | ₩162,013 | ₩160,344 | ₩161,292 | -0.32% | 42만 |
|---|
| 2026.01.27 | ₩159,289 | ₩160,665 | ₩158,889 | ₩160,197 | +0.57% | 42.4만 |
|---|
| 2026.01.26 | ₩158,502 | ₩159,129 | ₩157,353 | ₩157,487 | -0.64% | 38만 |
|---|
| 2026.01.23 | ₩159,410 | ₩159,410 | ₩157,554 | ₩158,475 | -0.59% | 41.1만 |
|---|
| 2026.01.22 | ₩159,743 | ₩160,037 | ₩158,462 | ₩159,356 | -0.24% | 42.3만 |
|---|
| 2026.01.21 | ₩156,232 | ₩158,261 | ₩154,723 | ₩157,433 | +0.77% | 37.1만 |
|---|
| 2026.01.20 | ₩155,551 | ₩157,393 | ₩154,603 | ₩155,070 | -0.31% | 50.9만 |
|---|
| 2026.01.16 | ₩158,555 | ₩158,982 | ₩157,487 | ₩158,128 | -0.27% | 37만 |
|---|
| 2026.01.15 | ₩159,369 | ₩159,583 | ₩157,687 | ₩157,781 | -1.00% | 99.9만 |
|---|
| 2026.01.14 | ₩156,045 | ₩156,646 | ₩155,083 | ₩156,619 | +0.37% | 35.8만 |
|---|
| 2026.01.13 | ₩157,540 | ₩157,847 | ₩156,072 | ₩156,646 | -0.57% | 38.6만 |
|---|
| 2026.01.12 | ₩154,990 | ₩157,300 | ₩154,897 | ₩157,246 | +1.46% | 42.1만 |
|---|
| 2026.01.09 | ₩154,389 | ₩156,018 | ₩153,935 | ₩155,604 | +0.79% | 56.2만 |
|---|
| 2026.01.08 | ₩154,589 | ₩154,589 | ₩152,413 | ₩153,188 | -0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩155,684 | ₩156,339 | ₩154,910 | ₩155,270 | -0.27% | 33.6만 |
|---|
| 2026.01.06 | ₩154,069 | ₩156,379 | ₩154,029 | ₩156,258 | +1.42% | 61.6만 |
|---|
| 2026.01.05 | ₩152,213 | ₩153,949 | ₩152,199 | ₩153,094 | +0.58% | 59.1만 |
|---|
| 2026.01.02 | ₩149,235 | ₩150,504 | ₩148,407 | ₩150,050 | +0.55% | 48.7만 |
|---|
| 2025.12.31 | ₩147,967 | ₩147,994 | ₩146,391 | ₩146,418 | -1.05% | 37.6만 |
|---|
| 2025.12.30 | ₩148,154 | ₩148,928 | ₩147,780 | ₩147,820 | -0.23% | 37만 |
|---|
| 2025.12.29 | ₩147,246 | ₩148,407 | ₩146,779 | ₩147,500 | +0.17% | 30.5만 |
|---|
| 2025.12.26 | ₩149,996 | ₩149,996 | ₩148,648 | ₩148,888 | -0.74% | 23.7만 |
|---|
| 2025.12.24 | ₩149,596 | ₩149,609 | ₩148,861 | ₩149,489 | -0.07% | 17.6만 |
|---|
| 2025.12.23 | ₩149,916 | ₩150,370 | ₩149,142 | ₩149,422 | -0.33% | 38.9만 |
|---|
| 2025.12.22 | ₩150,344 | ₩151,065 | ₩149,783 | ₩150,410 | +0.04% | 48.5만 |
|---|
| 2025.12.19 | ₩146,565 | ₩149,128 | ₩146,565 | ₩148,394 | +1.25% | 43.7만 |
|---|
| 2025.12.18 | ₩146,618 | ₩147,072 | ₩144,923 | ₩145,417 | -0.82% | 48.6만 |
|---|
| 2025.12.17 | ₩147,019 | ₩148,007 | ₩142,920 | ₩143,067 | -2.69% | 61.7만 |
|---|
| 2025.12.16 | ₩146,738 | ₩147,540 | ₩145,417 | ₩146,805 | +0.05% | 41.5만 |
|---|
| 2025.12.15 | ₩150,223 | ₩150,344 | ₩147,152 | ₩147,353 | -1.91% | 50.3만 |
|---|
| 2025.12.12 | ₩152,840 | ₩153,014 | ₩148,274 | ₩148,688 | -2.72% | 43.1만 |
|---|
| 2025.12.11 | ₩152,747 | ₩153,842 | ₩150,557 | ₩153,748 | +0.66% | 47.5만 |
|---|
| 2025.12.10 | ₩152,787 | ₩154,750 | ₩151,972 | ₩154,202 | +0.93% | 44.1만 |
|---|
| 2025.12.09 | ₩151,705 | ₩152,987 | ₩151,171 | ₩152,747 | +0.69% | 27.3만 |
|---|
| 2025.12.08 | ₩152,306 | ₩152,961 | ₩150,824 | ₩152,213 | -0.06% | 34.1만 |
|---|
| 2025.12.05 | ₩151,839 | ₩152,653 | ₩150,797 | ₩151,185 | -0.43% | 32.8만 |
|---|
| 2025.12.04 | ₩149,115 | ₩151,038 | ₩148,942 | ₩150,851 | +1.16% | 52.8만 |
|---|
| 2025.12.03 | ₩146,698 | ₩149,636 | ₩145,871 | ₩149,542 | +1.94% | 39.9만 |
|---|
| 2025.12.02 | ₩145,390 | ₩147,273 | ₩145,123 | ₩146,525 | +0.78% | 43.3만 |
|---|
| 2025.12.01 | ₩143,481 | ₩144,869 | ₩142,933 | ₩143,854 | +0.26% | 36.4만 |
|---|
| 2025.11.28 | ₩143,708 | ₩144,843 | ₩143,307 | ₩144,829 | +0.78% | 25.8만 |
|---|
| 2025.11.26 | ₩141,825 | ₩143,561 | ₩141,398 | ₩142,706 | +0.62% | 36만 |
|---|
| 2025.11.25 | ₩139,315 | ₩141,024 | ₩136,992 | ₩140,703 | +1.00% | 44.6만 |
|---|
| 2025.11.24 | ₩136,284 | ₩140,263 | ₩136,284 | ₩139,849 | +2.62% | 47.2만 |
|---|
| 2025.11.21 | ₩133,987 | ₩136,564 | ₩131,130 | ₩135,443 | +1.09% | 123.2만 |
|---|
| 2025.11.20 | ₩142,559 | ₩142,920 | ₩133,827 | ₩134,001 | -6.00% | 197.3만 |
|---|
| 2025.11.19 | ₩138,887 | ₩141,611 | ₩138,434 | ₩139,622 | +0.53% | 62.8만 |
|---|
| 2025.11.18 | ₩137,980 | ₩140,076 | ₩136,938 | ₩138,887 | +0.66% | 106.8만 |
|---|
| 2025.11.17 | ₩142,185 | ₩143,534 | ₩139,248 | ₩140,396 | -1.26% | 146만 |
|---|
| 2025.11.14 | ₩139,448 | ₩144,709 | ₩138,834 | ₩142,746 | +2.36% | 84.9만 |
|---|
| 2025.11.13 | ₩146,485 | ₩146,685 | ₩141,812 | ₩142,546 | -2.69% | 75.2만 |
|---|
| 2025.11.12 | ₩149,382 | ₩149,930 | ₩147,393 | ₩147,847 | -1.03% | 36.8만 |
|---|
| 2025.11.11 | ₩149,529 | ₩149,529 | ₩147,633 | ₩148,407 | -0.75% | 44.1만 |
|---|
| 2025.11.10 | ₩150,130 | ₩150,838 | ₩148,568 | ₩150,370 | +0.16% | 49.9만 |
|---|
| 2025.11.07 | ₩145,136 | ₩147,192 | ₩142,399 | ₩147,192 | +1.42% | 93.7만 |
|---|
| 2025.11.06 | ₩149,823 | ₩150,317 | ₩146,605 | ₩147,433 | -1.60% | 49.9만 |
|---|
| 2025.11.05 | ₩147,126 | ₩150,250 | ₩147,086 | ₩149,275 | +1.46% | 50.9만 |
|---|
| 2025.11.04 | ₩148,528 | ₩150,090 | ₩146,271 | ₩146,512 | -1.36% | 80.1만 |
|---|
| 2025.11.03 | ₩154,469 | ₩154,549 | ₩150,811 | ₩152,119 | -1.52% | 64.4만 |
|---|
| 2025.10.31 | ₩153,188 | ₩154,216 | ₩151,652 | ₩153,682 | +0.32% | 63.2만 |
|---|
| 2025.10.30 | ₩151,705 | ₩153,121 | ₩150,944 | ₩151,759 | +0.04% | 58.3만 |
|---|
| 2025.10.29 | ₩152,106 | ₩153,548 | ₩151,065 | ₩152,734 | +0.41% | 76.6만 |
|---|
| 2025.10.28 | ₩151,665 | ₩152,880 | ₩150,570 | ₩150,624 | -0.69% | 80.6만 |
|---|
| 2025.10.27 | ₩150,998 | ₩152,520 | ₩150,851 | ₩151,732 | +0.49% | 91.5만 |
|---|
| 2025.10.24 | ₩149,476 | ₩150,384 | ₩148,608 | ₩148,728 | -0.50% | 75만 |
|---|
| 2025.10.23 | ₩144,869 | ₩147,540 | ₩144,749 | ₩147,246 | +1.64% | 141.9만 |
|---|
| 2025.10.22 | ₩145,897 | ₩146,418 | ₩141,157 | ₩143,174 | -1.87% | 111만 |
|---|
| 2025.10.21 | ₩147,994 | ₩148,461 | ₩146,645 | ₩147,152 | -0.57% | 42.7만 |
|---|
| 2025.10.20 | ₩148,875 | ₩150,010 | ₩147,833 | ₩148,207 | -0.45% | 44.3만 |
|---|
| 2025.10.17 | ₩146,204 | ₩147,486 | ₩144,789 | ₩146,872 | +0.46% | 56.4만 |
|---|
| 2025.10.16 | ₩151,318 | ₩151,318 | ₩146,658 | ₩147,580 | -2.47% | 84.8만 |
|---|
| 2025.10.15 | ₩151,759 | ₩151,799 | ₩147,086 | ₩150,076 | -1.11% | 81.2만 |
|---|
| 2025.10.14 | ₩146,939 | ₩150,544 | ₩145,390 | ₩148,367 | +0.97% | 76.2만 |
|---|
| 2025.10.13 | ₩146,218 | ₩149,462 | ₩145,096 | ₩149,436 | +2.20% | 91.6만 |
|---|
| 2025.10.10 | ₩150,170 | ₩150,237 | ₩141,678 | ₩141,705 | -5.64% | 158.1만 |
|---|