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 | ₩203,886 | ₩203,979 | ₩201,336 | ₩203,005 | -0.43% | 22.5만 |
| 2026.10.08 | ₩204,193 | ₩205,114 | ₩199,654 | ₩201,443 | -1.35% | 31.6만 |
| 2026.10.07 | ₩206,663 | ₩206,676 | ₩205,007 | ₩206,182 | -0.23% | 27.3만 |
| 2026.10.06 | ₩210,334 | ₩211,375 | ₩209,947 | ₩210,120 | -0.10% | 29.1만 |
| 2026.10.05 | ₩208,865 | ₩209,079 | ₩207,210 | ₩208,799 | -0.03% | 34.6만 |
| 2026.10.02 | ₩208,438 | ₩209,987 | ₩207,597 | ₩208,345 | -0.04% | 37.6만 |
| 2026.10.01 | ₩203,846 | ₩205,661 | ₩202,431 | ₩204,593 | +0.37% | 27.7만 |
| 2026.09.30 | ₩203,298 | ₩204,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,417 |
| -0.43% |
| 25.7만 |
| 2026.09.29 | ₩203,045 | ₩204,073 | ₩201,696 | ₩202,751 | -0.14% | 75.9만 |
|---|
| 2026.09.28 | ₩202,030 | ₩203,552 | ₩199,520 | ₩202,070 | +0.02% | 19.8만 |
|---|
| 2026.09.25 | ₩204,807 | ₩206,569 | ₩203,886 | ₩205,221 | +0.20% | 21.8만 |
|---|
| 2026.09.24 | ₩201,670 | ₩204,260 | ₩200,962 | ₩203,552 | +0.93% | 17.9만 |
|---|
| 2026.09.23 | ₩205,995 | ₩206,409 | ₩202,524 | ₩203,525 | -1.20% | 39.6만 |
|---|
| 2026.09.22 | ₩204,313 | ₩206,663 | ₩204,046 | ₩206,169 | +0.91% | 19.4만 |
|---|
| 2026.09.21 | ₩200,508 | ₩204,527 | ₩199,934 | ₩204,313 | +1.90% | 35.9만 |
|---|
| 2026.09.18 | ₩197,024 | ₩197,758 | ₩194,928 | ₩197,304 | +0.14% | 22.3만 |
|---|
| 2026.09.17 | ₩195,475 | ₩196,316 | ₩194,647 | ₩195,916 | +0.23% | 19.9만 |
|---|
| 2026.09.16 | ₩192,057 | ₩194,060 | ₩189,374 | ₩191,270 | -0.41% | 15.4만 |
|---|
| 2026.09.15 | ₩190,095 | ₩191,310 | ₩189,334 | ₩190,562 | +0.25% | 23.4만 |
|---|
| 2026.09.14 | ₩191,230 | ₩192,364 | ₩189,868 | ₩190,642 | -0.31% | 29.6만 |
|---|
| 2026.09.11 | ₩196,810 | ₩197,731 | ₩195,702 | ₩196,797 | -0.01% | 14.1만 |
|---|
| 2026.09.10 | ₩194,768 | ₩196,316 | ₩194,247 | ₩194,394 | -0.19% | 19.4만 |
|---|
| 2026.09.09 | ₩198,239 | ₩199,307 | ₩196,637 | ₩197,331 | -0.46% | 13.9만 |
|---|
| 2026.09.08 | ₩199,026 | ₩200,949 | ₩198,252 | ₩198,799 | -0.11% | 27.2만 |
|---|
| 2026.09.04 | ₩196,890 | ₩197,771 | ₩196,169 | ₩197,438 | +0.28% | 24.2만 |
|---|
| 2026.09.03 | ₩193,780 | ₩195,261 | ₩192,631 | ₩195,075 | +0.67% | 21.8만 |
|---|
| 2026.09.02 | ₩192,044 | ₩193,312 | ₩190,776 | ₩193,206 | +0.60% | 31.8만 |
|---|
| 2026.09.01 | ₩194,861 | ₩195,328 | ₩191,991 | ₩192,992 | -0.96% | 34.3만 |
|---|
| 2026.08.31 | ₩198,038 | ₩198,786 | ₩196,783 | ₩197,504 | -0.27% | 31.8만 |
|---|
| 2026.08.28 | ₩202,097 | ₩202,484 | ₩197,464 | ₩197,891 | -2.08% | 32만 |
|---|
| 2026.08.27 | ₩201,189 | ₩201,883 | ₩200,028 | ₩201,536 | +0.17% | 30만 |
|---|
| 2026.08.26 | ₩198,305 | ₩199,453 | ₩197,424 | ₩198,626 | +0.16% | 28만 |
|---|
| 2026.08.25 | ₩198,839 | ₩199,240 | ₩197,211 | ₩198,639 | -0.10% | 32.3만 |
|---|
| 2026.08.24 | ₩198,813 | ₩198,813 | ₩194,661 | ₩196,169 | -1.33% | 34.5만 |
|---|
| 2026.08.21 | ₩200,842 | ₩201,109 | ₩198,332 | ₩200,882 | +0.02% | 22.9만 |
|---|
| 2026.08.20 | ₩199,827 | ₩200,308 | ₩198,038 | ₩199,186 | -0.32% | 21.1만 |
|---|
| 2026.08.19 | ₩203,726 | ₩204,086 | ₩198,239 | ₩200,522 | -1.57% | 35.8만 |
|---|
| 2026.08.18 | ₩205,648 | ₩207,023 | ₩202,003 | ₩203,138 | -1.22% | 41.5만 |
|---|
| 2026.08.17 | ₩211,989 | ₩213,004 | ₩211,001 | ₩211,228 | -0.36% | 30.5만 |
|---|
| 2026.08.14 | ₩211,682 | ₩212,924 | ₩210,534 | ₩211,843 | +0.08% | 44.2만 |
|---|
| 2026.08.13 | ₩209,640 | ₩213,244 | ₩209,640 | ₩211,255 | +0.77% | 51.4만 |
|---|
| 2026.08.12 | ₩208,986 | ₩210,000 | ₩207,837 | ₩209,399 | +0.20% | 41.6만 |
|---|
| 2026.08.11 | ₩204,393 | ₩205,114 | ₩202,831 | ₩204,260 | -0.07% | 46.3만 |
|---|
| 2026.08.10 | ₩205,354 | ₩205,862 | ₩202,284 | ₩202,511 | -1.38% | 30.1만 |
|---|
| 2026.08.07 | ₩203,071 | ₩205,301 | ₩201,416 | ₩204,874 | +0.89% | 26.8만 |
|---|
| 2026.08.06 | ₩197,304 | ₩202,364 | ₩195,769 | ₩199,240 | +0.98% | 21.3만 |
|---|
| 2026.08.05 | ₩203,592 | ₩204,406 | ₩199,854 | ₩200,241 | -1.65% | 40.7만 |
|---|
| 2026.08.04 | ₩198,946 | ₩205,114 | ₩198,412 | ₩204,179 | +2.63% | 47.8만 |
|---|
| 2026.08.03 | ₩188,720 | ₩195,555 | ₩187,745 | ₩194,901 | +3.28% | 45.4만 |
|---|
| 2026.07.31 | ₩191,777 | ₩193,339 | ₩186,824 | ₩188,573 | -1.67% | 26.4만 |
|---|
| 2026.07.30 | ₩183,193 | ₩187,852 | ₩182,659 | ₩187,318 | +2.25% | 37.2만 |
|---|
| 2026.07.29 | ₩181,698 | ₩183,460 | ₩176,357 | ₩176,544 | -2.84% | 65.8만 |
|---|
| 2026.07.28 | ₩183,874 | ₩184,127 | ₩178,987 | ₩182,686 | -0.65% | 63.4만 |
|---|
| 2026.07.27 | ₩189,761 | ₩191,203 | ₩184,515 | ₩187,972 | -0.94% | 33.7만 |
|---|
| 2026.07.24 | ₩191,150 | ₩191,457 | ₩185,903 | ₩186,317 | -2.53% | 34.9만 |
|---|
| 2026.07.23 | ₩190,576 | ₩194,634 | ₩189,908 | ₩191,537 | +0.50% | 23.3만 |
|---|
| 2026.07.22 | ₩192,364 | ₩195,569 | ₩192,017 | ₩193,352 | +0.51% | 31.2만 |
|---|
| 2026.07.21 | ₩192,965 | ₩194,567 | ₩191,577 | ₩193,846 | +0.46% | 29.9만 |
|---|
| 2026.07.20 | ₩190,722 | ₩192,418 | ₩188,293 | ₩188,480 | -1.18% | 42.5만 |
|---|
| 2026.07.17 | ₩185,249 | ₩191,777 | ₩183,593 | ₩189,160 | +2.11% | 60.1만 |
|---|
| 2026.07.16 | ₩194,367 | ₩194,661 | ₩189,908 | ₩190,762 | -1.85% | 82.5만 |
|---|
| 2026.07.15 | ₩201,776 | ₩201,977 | ₩194,140 | ₩197,478 | -2.13% | 38만 |
|---|
| 2026.07.14 | ₩201,683 | ₩202,417 | ₩199,040 | ₩200,054 | -0.81% | 24만 |
|---|
| 2026.07.13 | ₩202,898 | ₩202,978 | ₩198,145 | ₩198,946 | -1.95% | 32.3만 |
|---|
| 2026.07.10 | ₩207,490 | ₩207,611 | ₩204,233 | ₩206,209 | -0.62% | 27.9만 |
|---|
| 2026.07.09 | ₩207,691 | ₩209,600 | ₩206,275 | ₩207,691 | 0.00% | 27.9만 |
|---|
| 2026.07.08 | ₩200,255 | ₩204,260 | ₩199,921 | ₩203,552 | +1.65% | 33.2만 |
|---|
| 2026.07.07 | ₩205,194 | ₩205,768 | ₩199,600 | ₩202,177 | -1.47% | 51.9만 |
|---|
| 2026.07.06 | ₩208,999 | ₩212,283 | ₩208,291 | ₩209,520 | +0.25% | 34.5만 |
|---|
| 2026.07.02 | ₩215,914 | ₩217,743 | ₩205,074 | ₩206,943 | -4.16% | 82.6만 |
|---|
| 2026.07.01 | ₩217,463 | ₩219,599 | ₩213,872 | ₩214,085 | -1.55% | 65.7만 |
|---|
| 2026.06.30 | ₩214,846 | ₩221,415 | ₩214,566 | ₩220,787 | +2.77% | 53만 |
|---|
| 2026.06.29 | ₩210,921 | ₩215,100 | ₩205,768 | ₩214,686 | +1.78% | 71.7만 |
|---|
| 2026.06.26 | ₩208,879 | ₩210,935 | ₩206,970 | ₩208,225 | -0.31% | 98.8만 |
|---|
| 2026.06.25 | ₩218,304 | ₩218,344 | ₩209,346 | ₩213,925 | -2.01% | 62.4만 |
|---|
| 2026.06.24 | ₩217,316 | ₩217,370 | ₩210,347 | ₩213,458 | -1.78% | 76.2만 |
|---|
| 2026.06.23 | ₩216,141 | ₩221,855 | ₩215,260 | ₩218,064 | +0.89% | 82.2만 |
|---|
| 2026.06.22 | ₩225,447 | ₩226,741 | ₩222,242 | ₩225,086 | -0.16% | 80.1만 |
|---|
| 2026.06.18 | ₩222,563 | ₩224,953 | ₩220,988 | ₩224,245 | +0.76% | 59.6만 |
|---|
| 2026.06.17 | ₩220,280 | ₩223,257 | ₩216,729 | ₩216,876 | -1.55% | 48.3만 |
|---|
| 2026.06.16 | ₩222,803 | ₩224,766 | ₩216,422 | ₩216,649 | -2.76% | 75만 |
|---|
| 2026.06.15 | ₩222,923 | ₩224,953 | ₩221,628 | ₩224,352 | +0.64% | 97.6만 |
|---|
| 2026.06.12 | ₩211,976 | ₩217,289 | ₩210,694 | ₩215,340 | +1.59% | 78.1만 |
|---|
| 2026.06.11 | ₩204,046 | ₩213,164 | ₩203,405 | ₩212,750 | +4.27% | 76.2만 |
|---|
| 2026.06.10 | ₩203,792 | ₩209,306 | ₩200,935 | ₩201,576 | -1.09% | 103.6만 |
|---|
| 2026.06.09 | ₩213,992 | ₩215,607 | ₩196,930 | ₩206,596 | -3.46% | 173.9만 |
|---|
| 2026.06.08 | ₩210,241 | ₩213,258 | ₩208,358 | ₩210,588 | +0.17% | 102.8만 |
|---|
| 2026.06.05 | ₩215,794 | ₩215,794 | ₩203,325 | ₩203,966 | -5.48% | 175.6만 |
|---|
| 2026.06.04 | ₩218,745 | ₩224,125 | ₩216,288 | ₩222,269 | +1.61% | 109만 |
|---|
| 2026.06.03 | ₩226,515 | ₩226,955 | ₩221,068 | ₩223,965 | -1.13% | 80.5만 |
|---|
| 2026.06.02 | ₩220,947 | ₩225,580 | ₩220,280 | ₩225,300 | +1.97% | 136.1만 |
|---|
| 2026.06.01 | ₩213,525 | ₩218,598 | ₩211,909 | ₩217,436 | +1.83% | 106.7만 |
|---|
| 2026.05.29 | ₩214,152 | ₩214,659 | ₩210,508 | ₩213,271 | -0.41% | 101.2만 |
|---|
| 2026.05.28 | ₩209,787 | ₩213,271 | ₩207,611 | ₩212,350 | +1.22% | 110.9만 |
|---|
| 2026.05.27 | ₩213,004 | ₩213,405 | ₩206,556 | ₩208,946 | -1.91% | 118.1만 |
|---|
| 2026.05.26 | ₩210,267 | ₩212,083 | ₩208,278 | ₩211,762 | +0.71% | 146.5만 |
|---|
| 2026.05.22 | ₩201,296 | ₩206,743 | ₩201,296 | ₩204,847 | +1.76% | 169.1만 |
|---|
| 2026.05.21 | ₩195,328 | ₩199,907 | ₩194,808 | ₩199,360 | +2.06% | 124.7만 |
|---|
| 2026.05.20 | ₩189,761 | ₩194,234 | ₩189,401 | ₩194,167 | +2.32% | 41.3만 |
|---|
| 2026.05.19 | ₩185,569 | ₩189,881 | ₩183,780 | ₩187,745 | +1.17% | 52.9만 |
|---|
| 2026.05.18 | ₩193,392 | ₩193,486 | ₩186,904 | ₩189,534 | -2.00% | 66.5만 |
|---|
| 2026.05.15 | ₩191,350 | ₩193,045 | ₩189,574 | ₩191,016 | -0.17% | 58.8만 |
|---|
| 2026.05.14 | ₩195,769 | ₩198,158 | ₩194,901 | ₩197,424 | +0.85% | 69.8만 |
|---|
| 2026.05.13 | ₩194,407 | ₩196,997 | ₩191,977 | ₩195,969 | +0.80% | 65.3만 |
|---|
| 2026.05.12 | ₩194,300 | ₩194,901 | ₩187,425 | ₩192,218 | -1.07% | 89.8만 |
|---|
| 2026.05.11 | ₩194,380 | ₩197,544 | ₩194,180 | ₩197,344 | +1.52% | 73.6만 |
|---|
| 2026.05.08 | ₩191,003 | ₩193,566 | ₩190,001 | ₩193,459 | +1.29% | 57.5만 |
|---|
| 2026.05.07 | ₩192,031 | ₩192,124 | ₩187,038 | ₩188,413 | -1.88% | 62.1만 |
|---|
| 2026.05.06 | ₩189,374 | ₩192,071 | ₩187,692 | ₩191,790 | +1.28% | 65만 |
|---|
| 2026.05.05 | ₩183,967 | ₩186,384 | ₩183,460 | ₩185,796 | +0.99% | 59만 |
|---|
| 2026.05.04 | ₩181,804 | ₩182,899 | ₩179,815 | ₩181,150 | -0.36% | 49.8만 |
|---|
| 2026.05.01 | ₩178,894 | ₩181,057 | ₩178,200 | ₩180,456 | +0.87% | 47.4만 |
|---|
| 2026.04.30 | ₩175,930 | ₩179,094 | ₩174,395 | ₩178,934 | +1.71% | 45.2만 |
|---|
| 2026.04.29 | ₩173,047 | ₩173,607 | ₩171,818 | ₩173,474 | +0.25% | 29.5만 |
|---|
| 2026.04.28 | ₩172,059 | ₩174,035 | ₩170,243 | ₩172,192 | +0.08% | 44.2만 |
|---|
| 2026.04.27 | ₩177,265 | ₩177,265 | ₩174,528 | ₩176,077 | -0.67% | 38.4만 |
|---|
| 2026.04.24 | ₩176,718 | ₩177,546 | ₩174,569 | ₩177,279 | +0.32% | 50.4만 |
|---|
| 2026.04.23 | ₩174,168 | ₩175,516 | ₩170,884 | ₩173,220 | -0.54% | 48.1만 |
|---|
| 2026.04.22 | ₩173,674 | ₩173,954 | ₩172,432 | ₩173,888 | +0.12% | 47.3만 |
|---|
| 2026.04.21 | ₩172,686 | ₩173,941 | ₩170,417 | ₩170,924 | -1.02% | 61.2만 |
|---|
| 2026.04.20 | ₩170,857 | ₩171,912 | ₩169,896 | ₩171,738 | +0.52% | 37만 |
|---|
| 2026.04.17 | ₩170,216 | ₩171,151 | ₩169,135 | ₩170,737 | +0.31% | 53.9만 |
|---|
| 2026.04.16 | ₩166,425 | ₩167,586 | ₩164,476 | ₩167,106 | +0.41% | 56.8만 |
|---|
| 2026.04.15 | ₩163,448 | ₩164,876 | ₩162,393 | ₩164,729 | +0.78% | 49만 |
|---|
| 2026.04.14 | ₩161,512 | ₩163,194 | ₩160,658 | ₩162,954 | +0.89% | 46.7만 |
|---|
| 2026.04.13 | ₩155,518 | ₩159,403 | ₩155,478 | ₩159,336 | +2.46% | 25.3만 |
|---|
| 2026.04.10 | ₩156,199 | ₩156,853 | ₩155,438 | ₩155,785 | -0.26% | 20.6만 |
|---|
| 2026.04.09 | ₩154,476 | ₩155,144 | ₩153,288 | ₩155,050 | +0.37% | 24.1만 |
|---|
| 2026.04.08 | ₩155,157 | ₩155,811 | ₩152,874 | ₩154,637 | -0.34% | 38.1만 |
|---|
| 2026.04.07 | ₩146,426 | ₩147,481 | ₩144,570 | ₩147,481 | +0.72% | 17.5만 |
|---|
| 2026.04.06 | ₩147,281 | ₩148,402 | ₩146,373 | ₩147,654 | +0.25% | 14.4만 |
|---|
| 2026.04.02 | ₩141,860 | ₩147,507 | ₩141,406 | ₩146,800 | +3.48% | 16.9만 |
|---|
| 2026.04.01 | ₩145,358 | ₩147,507 | ₩144,931 | ₩145,905 | +0.38% | 24.3만 |
|---|
| 2026.03.31 | ₩138,416 | ₩143,449 | ₩138,363 | ₩143,249 | +3.49% | 32.7만 |
|---|
| 2026.03.30 | ₩141,233 | ₩141,513 | ₩135,385 | ₩136,387 | -3.43% | 39.1만 |
|---|
| 2026.03.27 | ₩142,541 | ₩142,701 | ₩139,804 | ₩140,272 | -1.59% | 41.9만 |
|---|
| 2026.03.26 | ₩146,800 | ₩147,614 | ₩143,743 | ₩143,890 | -1.98% | 24.3만 |
|---|
| 2026.03.25 | ₩149,523 | ₩150,351 | ₩148,135 | ₩149,016 | -0.34% | 15.4만 |
|---|
| 2026.03.24 | ₩145,665 | ₩148,589 | ₩145,158 | ₩147,748 | +1.43% | 23.3만 |
|---|
| 2026.03.23 | ₩147,347 | ₩149,924 | ₩146,506 | ₩147,721 | +0.25% | 38.2만 |
|---|
| 2026.03.20 | ₩148,282 | ₩148,562 | ₩143,302 | ₩144,544 | -2.52% | 34만 |
|---|
| 2026.03.19 | ₩145,251 | ₩149,443 | ₩144,197 | ₩148,522 | +2.25% | 28.1만 |
|---|
| 2026.03.18 | ₩148,589 | ₩150,044 | ₩147,788 | ₩147,975 | -0.41% | 22.5만 |
|---|
| 2026.03.17 | ₩149,003 | ₩149,911 | ₩148,455 | ₩149,056 | +0.04% | 30.3만 |
|---|
| 2026.03.16 | ₩148,549 | ₩149,750 | ₩148,082 | ₩148,669 | +0.08% | 30.1만 |
|---|
| 2026.03.13 | ₩147,347 | ₩149,336 | ₩145,518 | ₩146,012 | -0.91% | 33.9만 |
|---|
| 2026.03.12 | ₩148,656 | ₩149,163 | ₩145,959 | ₩146,132 | -1.70% | 29.8만 |
|---|
| 2026.03.11 | ₩149,697 | ₩151,392 | ₩149,283 | ₩150,137 | +0.29% | 21만 |
|---|
| 2026.03.10 | ₩149,523 | ₩152,007 | ₩148,883 | ₩149,483 | -0.03% | 18.4만 |
|---|
| 2026.03.09 | ₩144,210 | ₩149,590 | ₩143,075 | ₩149,150 | +3.43% | 44.2만 |
|---|
| 2026.03.06 | ₩146,319 | ₩148,842 | ₩145,598 | ₩146,306 | -0.01% | 44.3만 |
|---|
| 2026.03.05 | ₩150,284 | ₩152,274 | ₩147,200 | ₩149,243 | -0.69% | 38만 |
|---|
| 2026.03.04 | ₩151,753 | ₩152,500 | ₩150,298 | ₩151,913 | +0.11% | 42.2만 |
|---|
| 2026.03.03 | ₩149,283 | ₩151,112 | ₩146,293 | ₩150,004 | +0.48% | 47.8만 |
|---|
| 2026.03.02 | ₩152,420 | ₩155,865 | ₩152,033 | ₩155,718 | +2.16% | 26.2만 |
|---|
| 2026.02.27 | ₩154,690 | ₩155,531 | ₩153,782 | ₩155,424 | +0.47% | 28.4만 |
|---|
| 2026.02.26 | ₩159,055 | ₩159,055 | ₩155,237 | ₩157,347 | -1.07% | 30.3만 |
|---|
| 2026.02.25 | ₩156,733 | ₩158,335 | ₩156,733 | ₩158,068 | +0.85% | 37.6만 |
|---|
| 2026.02.24 | ₩154,637 | ₩156,199 | ₩153,595 | ₩155,491 | +0.55% | 24.2만 |
|---|
| 2026.02.23 | ₩155,117 | ₩155,424 | ₩153,141 | ₩153,916 | -0.77% | 34.5만 |
|---|
| 2026.02.20 | ₩154,917 | ₩157,801 | ₩154,743 | ₩156,572 | +1.07% | 24.5만 |
|---|
| 2026.02.19 | ₩154,877 | ₩155,998 | ₩154,610 | ₩155,958 | +0.70% | 26.3만 |
|---|
| 2026.02.18 | ₩155,624 | ₩157,307 | ₩154,944 | ₩156,145 | +0.33% | 33만 |
|---|
| 2026.02.17 | ₩154,476 | ₩155,851 | ₩152,314 | ₩155,037 | +0.36% | 26.1만 |
|---|
| 2026.02.13 | ₩154,730 | ₩157,534 | ₩153,568 | ₩156,479 | +1.13% | 32.6만 |
|---|
| 2026.02.12 | ₩158,935 | ₩158,935 | ₩153,809 | ₩154,583 | -2.74% | 43.9만 |
|---|
| 2026.02.11 | ₩160,524 | ₩160,764 | ₩156,933 | ₩159,002 | -0.95% | 32.3만 |
|---|
| 2026.02.10 | ₩158,094 | ₩159,109 | ₩157,186 | ₩157,640 | -0.29% | 24.9만 |
|---|
| 2026.02.09 | ₩154,703 | ₩158,228 | ₩154,062 | ₩157,614 | +1.88% | 35만 |
|---|
| 2026.02.06 | ₩149,550 | ₩154,890 | ₩149,550 | ₩154,596 | +3.37% | 47만 |
|---|
| 2026.02.05 | ₩147,801 | ₩149,951 | ₩146,426 | ₩147,027 | -0.52% | 68.7만 |
|---|
| 2026.02.04 | ₩152,941 | ₩153,542 | ₩147,200 | ₩149,630 | -2.16% | 58만 |
|---|
| 2026.02.03 | ₩156,532 | ₩156,666 | ₩150,618 | ₩153,448 | -1.97% | 42.9만 |
|---|
| 2026.02.02 | ₩153,969 | ₩156,679 | ₩153,795 | ₩155,851 | +1.22% | 28.9만 |
|---|
| 2026.01.30 | ₩157,467 | ₩158,548 | ₩153,982 | ₩154,717 | -1.75% | 46.4만 |
|---|
| 2026.01.29 | ₩161,285 | ₩161,285 | ₩155,664 | ₩158,989 | -1.42% | 73.6만 |
|---|
| 2026.01.28 | ₩161,792 | ₩161,993 | ₩160,324 | ₩161,272 | -0.32% | 42만 |
|---|
| 2026.01.27 | ₩159,269 | ₩160,644 | ₩158,869 | ₩160,177 | +0.57% | 42.4만 |
|---|
| 2026.01.26 | ₩158,481 | ₩159,109 | ₩157,333 | ₩157,467 | -0.64% | 38만 |
|---|
| 2026.01.23 | ₩159,389 | ₩159,389 | ₩157,534 | ₩158,455 | -0.59% | 41.1만 |
|---|
| 2026.01.22 | ₩159,723 | ₩160,017 | ₩158,441 | ₩159,336 | -0.24% | 42.3만 |
|---|
| 2026.01.21 | ₩156,212 | ₩158,241 | ₩154,703 | ₩157,413 | +0.77% | 37.1만 |
|---|
| 2026.01.20 | ₩155,531 | ₩157,373 | ₩154,583 | ₩155,050 | -0.31% | 50.9만 |
|---|
| 2026.01.16 | ₩158,535 | ₩158,962 | ₩157,467 | ₩158,108 | -0.27% | 37만 |
|---|
| 2026.01.15 | ₩159,349 | ₩159,563 | ₩157,667 | ₩157,760 | -1.00% | 99.9만 |
|---|
| 2026.01.14 | ₩156,025 | ₩156,626 | ₩155,064 | ₩156,599 | +0.37% | 35.8만 |
|---|
| 2026.01.13 | ₩157,520 | ₩157,827 | ₩156,052 | ₩156,626 | -0.57% | 38.6만 |
|---|
| 2026.01.12 | ₩154,970 | ₩157,280 | ₩154,877 | ₩157,226 | +1.46% | 42.1만 |
|---|
| 2026.01.09 | ₩154,370 | ₩155,998 | ₩153,916 | ₩155,584 | +0.79% | 56.2만 |
|---|
| 2026.01.08 | ₩154,570 | ₩154,570 | ₩152,394 | ₩153,168 | -0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩155,664 | ₩156,319 | ₩154,890 | ₩155,251 | -0.27% | 33.6만 |
|---|
| 2026.01.06 | ₩154,049 | ₩156,359 | ₩154,009 | ₩156,239 | +1.42% | 61.6만 |
|---|
| 2026.01.05 | ₩152,193 | ₩153,929 | ₩152,180 | ₩153,075 | +0.58% | 59.1만 |
|---|
| 2026.01.02 | ₩149,216 | ₩150,485 | ₩148,389 | ₩150,031 | +0.55% | 48.7만 |
|---|
| 2025.12.31 | ₩147,948 | ₩147,975 | ₩146,373 | ₩146,399 | -1.05% | 37.6만 |
|---|
| 2025.12.30 | ₩148,135 | ₩148,909 | ₩147,761 | ₩147,801 | -0.23% | 37만 |
|---|
| 2025.12.29 | ₩147,227 | ₩148,389 | ₩146,760 | ₩147,481 | +0.17% | 30.5만 |
|---|
| 2025.12.26 | ₩149,977 | ₩149,977 | ₩148,629 | ₩148,869 | -0.74% | 23.7만 |
|---|
| 2025.12.24 | ₩149,577 | ₩149,590 | ₩148,842 | ₩149,470 | -0.07% | 17.6만 |
|---|
| 2025.12.23 | ₩149,897 | ₩150,351 | ₩149,123 | ₩149,403 | -0.33% | 38.9만 |
|---|
| 2025.12.22 | ₩150,324 | ₩151,045 | ₩149,764 | ₩150,391 | +0.04% | 48.5만 |
|---|
| 2025.12.19 | ₩146,546 | ₩149,110 | ₩146,546 | ₩148,375 | +1.25% | 43.7만 |
|---|
| 2025.12.18 | ₩146,600 | ₩147,054 | ₩144,904 | ₩145,398 | -0.82% | 48.6만 |
|---|
| 2025.12.17 | ₩147,000 | ₩147,988 | ₩142,902 | ₩143,048 | -2.69% | 61.7만 |
|---|
| 2025.12.16 | ₩146,720 | ₩147,521 | ₩145,398 | ₩146,787 | +0.05% | 41.5만 |
|---|
| 2025.12.15 | ₩150,204 | ₩150,324 | ₩147,134 | ₩147,334 | -1.91% | 50.3만 |
|---|
| 2025.12.12 | ₩152,821 | ₩152,994 | ₩148,255 | ₩148,669 | -2.72% | 43.1만 |
|---|
| 2025.12.11 | ₩152,727 | ₩153,822 | ₩150,538 | ₩153,729 | +0.66% | 47.5만 |
|---|
| 2025.12.10 | ₩152,767 | ₩154,730 | ₩151,953 | ₩154,183 | +0.93% | 44.1만 |
|---|
| 2025.12.09 | ₩151,686 | ₩152,968 | ₩151,152 | ₩152,727 | +0.69% | 27.3만 |
|---|
| 2025.12.08 | ₩152,287 | ₩152,941 | ₩150,805 | ₩152,193 | -0.06% | 34.1만 |
|---|
| 2025.12.05 | ₩151,820 | ₩152,634 | ₩150,778 | ₩151,165 | -0.43% | 32.8만 |
|---|
| 2025.12.04 | ₩149,096 | ₩151,019 | ₩148,923 | ₩150,832 | +1.16% | 52.8만 |
|---|
| 2025.12.03 | ₩146,680 | ₩149,617 | ₩145,852 | ₩149,523 | +1.94% | 39.9만 |
|---|
| 2025.12.02 | ₩145,371 | ₩147,254 | ₩145,104 | ₩146,506 | +0.78% | 43.3만 |
|---|
| 2025.12.01 | ₩143,462 | ₩144,851 | ₩142,915 | ₩143,836 | +0.26% | 36.4만 |
|---|
| 2025.11.28 | ₩143,689 | ₩144,824 | ₩143,289 | ₩144,811 | +0.78% | 25.8만 |
|---|
| 2025.11.26 | ₩141,807 | ₩143,542 | ₩141,380 | ₩142,688 | +0.62% | 36만 |
|---|
| 2025.11.25 | ₩139,297 | ₩141,006 | ₩136,974 | ₩140,685 | +1.00% | 44.6만 |
|---|
| 2025.11.24 | ₩136,267 | ₩140,245 | ₩136,267 | ₩139,831 | +2.62% | 47.2만 |
|---|
| 2025.11.21 | ₩133,970 | ₩136,547 | ₩131,113 | ₩135,425 | +1.09% | 123.2만 |
|---|
| 2025.11.20 | ₩142,541 | ₩142,902 | ₩133,810 | ₩133,984 | -6.00% | 197.3만 |
|---|
| 2025.11.19 | ₩138,870 | ₩141,593 | ₩138,416 | ₩139,604 | +0.53% | 62.8만 |
|---|
| 2025.11.18 | ₩137,962 | ₩140,058 | ₩136,921 | ₩138,870 | +0.66% | 106.8만 |
|---|
| 2025.11.17 | ₩142,167 | ₩143,516 | ₩139,230 | ₩140,378 | -1.26% | 146만 |
|---|
| 2025.11.14 | ₩139,431 | ₩144,691 | ₩138,816 | ₩142,728 | +2.36% | 84.9만 |
|---|
| 2025.11.13 | ₩146,466 | ₩146,666 | ₩141,794 | ₩142,528 | -2.69% | 75.2만 |
|---|
| 2025.11.12 | ₩149,363 | ₩149,911 | ₩147,374 | ₩147,828 | -1.03% | 36.8만 |
|---|
| 2025.11.11 | ₩149,510 | ₩149,510 | ₩147,614 | ₩148,389 | -0.75% | 44.1만 |
|---|
| 2025.11.10 | ₩150,111 | ₩150,818 | ₩148,549 | ₩150,351 | +0.16% | 49.9만 |
|---|
| 2025.11.07 | ₩145,118 | ₩147,174 | ₩142,381 | ₩147,174 | +1.42% | 93.7만 |
|---|
| 2025.11.06 | ₩149,804 | ₩150,298 | ₩146,586 | ₩147,414 | -1.60% | 49.9만 |
|---|
| 2025.11.05 | ₩147,107 | ₩150,231 | ₩147,067 | ₩149,256 | +1.46% | 50.9만 |
|---|
| 2025.11.04 | ₩148,509 | ₩150,071 | ₩146,253 | ₩146,493 | -1.36% | 80.1만 |
|---|
| 2025.11.03 | ₩154,450 | ₩154,530 | ₩150,792 | ₩152,100 | -1.52% | 64.4만 |
|---|
| 2025.10.31 | ₩153,168 | ₩154,196 | ₩151,633 | ₩153,662 | +0.32% | 63.2만 |
|---|
| 2025.10.30 | ₩151,686 | ₩153,101 | ₩150,925 | ₩151,740 | +0.04% | 58.3만 |
|---|
| 2025.10.29 | ₩152,087 | ₩153,528 | ₩151,045 | ₩152,714 | +0.41% | 76.6만 |
|---|
| 2025.10.28 | ₩151,646 | ₩152,861 | ₩150,551 | ₩150,605 | -0.69% | 80.6만 |
|---|
| 2025.10.27 | ₩150,979 | ₩152,500 | ₩150,832 | ₩151,713 | +0.49% | 91.5만 |
|---|
| 2025.10.24 | ₩149,457 | ₩150,364 | ₩148,589 | ₩148,709 | -0.50% | 75만 |
|---|
| 2025.10.23 | ₩144,851 | ₩147,521 | ₩144,731 | ₩147,227 | +1.64% | 141.9만 |
|---|
| 2025.10.22 | ₩145,879 | ₩146,399 | ₩141,139 | ₩143,155 | -1.87% | 111만 |
|---|
| 2025.10.21 | ₩147,975 | ₩148,442 | ₩146,626 | ₩147,134 | -0.57% | 42.7만 |
|---|
| 2025.10.20 | ₩148,856 | ₩149,991 | ₩147,815 | ₩148,188 | -0.45% | 44.3만 |
|---|
| 2025.10.17 | ₩146,186 | ₩147,467 | ₩144,771 | ₩146,853 | +0.46% | 56.4만 |
|---|
| 2025.10.16 | ₩151,299 | ₩151,299 | ₩146,640 | ₩147,561 | -2.47% | 84.8만 |
|---|
| 2025.10.15 | ₩151,740 | ₩151,780 | ₩147,067 | ₩150,057 | -1.11% | 81.2만 |
|---|
| 2025.10.14 | ₩146,920 | ₩150,525 | ₩145,371 | ₩148,349 | +0.97% | 76.2만 |
|---|
| 2025.10.13 | ₩146,199 | ₩149,443 | ₩145,078 | ₩149,417 | +2.20% | 91.6만 |
|---|
| 2025.10.10 | ₩150,151 | ₩150,218 | ₩141,660 | ₩141,687 | -5.64% | 158.1만 |
|---|