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 | ₩203,783 | ₩203,877 | ₩201,235 | ₩202,903 | -0.43% | 22.5만 |
| 2026.10.08 | ₩204,090 | ₩205,011 | ₩199,554 | ₩201,342 | -1.35% | 31.6만 |
| 2026.10.07 | ₩206,559 | ₩206,572 | ₩204,904 | ₩206,079 | -0.23% | 27.3만 |
| 2026.10.06 | ₩210,228 | ₩211,269 | ₩209,841 | ₩210,015 | -0.10% | 29.1만 |
| 2026.10.05 | ₩208,761 | ₩208,974 | ₩207,106 | ₩208,694 | -0.03% | 34.6만 |
| 2026.10.02 | ₩208,334 | ₩209,881 | ₩207,493 | ₩208,240 | -0.04% | 37.6만 |
| 2026.10.01 | ₩203,743 | ₩205,558 | ₩202,329 | ₩204,491 | +0.37% | 27.7만 |
| 2026.09.30 | ₩203,196 | ₩204,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,316 |
| -0.43% |
| 25.7만 |
| 2026.09.29 | ₩202,943 | ₩203,970 | ₩201,595 | ₩202,649 | -0.14% | 75.9만 |
|---|
| 2026.09.28 | ₩201,929 | ₩203,450 | ₩199,420 | ₩201,969 | +0.02% | 19.8만 |
|---|
| 2026.09.25 | ₩204,704 | ₩206,466 | ₩203,783 | ₩205,118 | +0.20% | 21.8만 |
|---|
| 2026.09.24 | ₩201,568 | ₩204,157 | ₩200,861 | ₩203,450 | +0.93% | 17.9만 |
|---|
| 2026.09.23 | ₩205,892 | ₩206,305 | ₩202,422 | ₩203,423 | -1.20% | 39.6만 |
|---|
| 2026.09.22 | ₩204,210 | ₩206,559 | ₩203,944 | ₩206,065 | +0.91% | 19.4만 |
|---|
| 2026.09.21 | ₩200,408 | ₩204,424 | ₩199,834 | ₩204,210 | +1.90% | 35.9만 |
|---|
| 2026.09.18 | ₩196,925 | ₩197,659 | ₩194,830 | ₩197,205 | +0.14% | 22.3만 |
|---|
| 2026.09.17 | ₩195,377 | ₩196,218 | ₩194,550 | ₩195,817 | +0.23% | 19.9만 |
|---|
| 2026.09.16 | ₩191,961 | ₩193,963 | ₩189,279 | ₩191,174 | -0.41% | 15.4만 |
|---|
| 2026.09.15 | ₩190,000 | ₩191,214 | ₩189,239 | ₩190,467 | +0.25% | 23.4만 |
|---|
| 2026.09.14 | ₩191,134 | ₩192,268 | ₩189,773 | ₩190,547 | -0.31% | 29.6만 |
|---|
| 2026.09.11 | ₩196,711 | ₩197,632 | ₩195,604 | ₩196,698 | -0.01% | 14.1만 |
|---|
| 2026.09.10 | ₩194,670 | ₩196,218 | ₩194,149 | ₩194,296 | -0.19% | 19.4만 |
|---|
| 2026.09.09 | ₩198,139 | ₩199,207 | ₩196,538 | ₩197,232 | -0.46% | 13.9만 |
|---|
| 2026.09.08 | ₩198,926 | ₩200,848 | ₩198,152 | ₩198,700 | -0.11% | 27.2만 |
|---|
| 2026.09.04 | ₩196,791 | ₩197,672 | ₩196,071 | ₩197,338 | +0.28% | 24.2만 |
|---|
| 2026.09.03 | ₩193,682 | ₩195,163 | ₩192,535 | ₩194,977 | +0.67% | 21.8만 |
|---|
| 2026.09.02 | ₩191,948 | ₩193,215 | ₩190,680 | ₩193,109 | +0.60% | 31.8만 |
|---|
| 2026.09.01 | ₩194,763 | ₩195,230 | ₩191,894 | ₩192,895 | -0.96% | 34.3만 |
|---|
| 2026.08.31 | ₩197,939 | ₩198,686 | ₩196,685 | ₩197,405 | -0.27% | 31.8만 |
|---|
| 2026.08.28 | ₩201,995 | ₩202,382 | ₩197,365 | ₩197,792 | -2.08% | 32만 |
|---|
| 2026.08.27 | ₩201,088 | ₩201,782 | ₩199,927 | ₩201,435 | +0.17% | 30만 |
|---|
| 2026.08.26 | ₩198,206 | ₩199,353 | ₩197,325 | ₩198,526 | +0.16% | 28만 |
|---|
| 2026.08.25 | ₩198,740 | ₩199,140 | ₩197,112 | ₩198,539 | -0.10% | 32.3만 |
|---|
| 2026.08.24 | ₩198,713 | ₩198,713 | ₩194,563 | ₩196,071 | -1.33% | 34.5만 |
|---|
| 2026.08.21 | ₩200,741 | ₩201,008 | ₩198,233 | ₩200,781 | +0.02% | 22.9만 |
|---|
| 2026.08.20 | ₩199,727 | ₩200,207 | ₩197,939 | ₩199,087 | -0.32% | 21.1만 |
|---|
| 2026.08.19 | ₩203,623 | ₩203,984 | ₩198,139 | ₩200,421 | -1.57% | 35.8만 |
|---|
| 2026.08.18 | ₩205,545 | ₩206,919 | ₩201,902 | ₩203,036 | -1.22% | 41.5만 |
|---|
| 2026.08.17 | ₩211,883 | ₩212,897 | ₩210,896 | ₩211,122 | -0.36% | 30.5만 |
|---|
| 2026.08.14 | ₩211,576 | ₩212,817 | ₩210,429 | ₩211,736 | +0.08% | 44.2만 |
|---|
| 2026.08.13 | ₩209,535 | ₩213,137 | ₩209,535 | ₩211,149 | +0.77% | 51.4만 |
|---|
| 2026.08.12 | ₩208,881 | ₩209,895 | ₩207,733 | ₩209,294 | +0.20% | 41.6만 |
|---|
| 2026.08.11 | ₩204,291 | ₩205,011 | ₩202,729 | ₩204,157 | -0.07% | 46.3만 |
|---|
| 2026.08.10 | ₩205,251 | ₩205,758 | ₩202,182 | ₩202,409 | -1.38% | 30.1만 |
|---|
| 2026.08.07 | ₩202,970 | ₩205,198 | ₩201,315 | ₩204,771 | +0.89% | 26.8만 |
|---|
| 2026.08.06 | ₩197,205 | ₩202,262 | ₩195,671 | ₩199,140 | +0.98% | 21.3만 |
|---|
| 2026.08.05 | ₩203,490 | ₩204,304 | ₩199,754 | ₩200,141 | -1.65% | 40.7만 |
|---|
| 2026.08.04 | ₩198,846 | ₩205,011 | ₩198,313 | ₩204,077 | +2.63% | 47.8만 |
|---|
| 2026.08.03 | ₩188,625 | ₩195,457 | ₩187,651 | ₩194,803 | +3.28% | 45.4만 |
|---|
| 2026.07.31 | ₩191,681 | ₩193,242 | ₩186,730 | ₩188,478 | -1.67% | 26.4만 |
|---|
| 2026.07.30 | ₩183,101 | ₩187,758 | ₩182,567 | ₩187,224 | +2.25% | 37.2만 |
|---|
| 2026.07.29 | ₩181,606 | ₩183,368 | ₩176,269 | ₩176,456 | -2.84% | 65.8만 |
|---|
| 2026.07.28 | ₩183,781 | ₩184,035 | ₩178,898 | ₩182,594 | -0.65% | 63.4만 |
|---|
| 2026.07.27 | ₩189,666 | ₩191,107 | ₩184,422 | ₩187,878 | -0.94% | 33.7만 |
|---|
| 2026.07.24 | ₩191,054 | ₩191,361 | ₩185,810 | ₩186,223 | -2.53% | 34.9만 |
|---|
| 2026.07.23 | ₩190,480 | ₩194,536 | ₩189,813 | ₩191,441 | +0.50% | 23.3만 |
|---|
| 2026.07.22 | ₩192,268 | ₩195,470 | ₩191,921 | ₩193,255 | +0.51% | 31.2만 |
|---|
| 2026.07.21 | ₩192,868 | ₩194,470 | ₩191,481 | ₩193,749 | +0.46% | 29.9만 |
|---|
| 2026.07.20 | ₩190,627 | ₩192,321 | ₩188,198 | ₩188,385 | -1.18% | 42.5만 |
|---|
| 2026.07.17 | ₩185,156 | ₩191,681 | ₩183,501 | ₩189,065 | +2.11% | 60.1만 |
|---|
| 2026.07.16 | ₩194,269 | ₩194,563 | ₩189,813 | ₩190,667 | -1.85% | 82.5만 |
|---|
| 2026.07.15 | ₩201,675 | ₩201,875 | ₩194,043 | ₩197,379 | -2.13% | 38만 |
|---|
| 2026.07.14 | ₩201,582 | ₩202,316 | ₩198,940 | ₩199,954 | -0.81% | 24만 |
|---|
| 2026.07.13 | ₩202,796 | ₩202,876 | ₩198,046 | ₩198,846 | -1.95% | 32.3만 |
|---|
| 2026.07.10 | ₩207,386 | ₩207,506 | ₩204,130 | ₩206,105 | -0.62% | 27.9만 |
|---|
| 2026.07.09 | ₩207,586 | ₩209,495 | ₩206,172 | ₩207,586 | 0.00% | 27.9만 |
|---|
| 2026.07.08 | ₩200,154 | ₩204,157 | ₩199,820 | ₩203,450 | +1.65% | 33.2만 |
|---|
| 2026.07.07 | ₩205,091 | ₩205,665 | ₩199,500 | ₩202,075 | -1.47% | 51.9만 |
|---|
| 2026.07.06 | ₩208,894 | ₩212,177 | ₩208,187 | ₩209,414 | +0.25% | 34.5만 |
|---|
| 2026.07.02 | ₩215,806 | ₩217,634 | ₩204,971 | ₩206,839 | -4.16% | 82.6만 |
|---|
| 2026.07.01 | ₩217,354 | ₩219,489 | ₩213,764 | ₩213,978 | -1.55% | 65.7만 |
|---|
| 2026.06.30 | ₩214,739 | ₩221,304 | ₩214,458 | ₩220,676 | +2.77% | 53만 |
|---|
| 2026.06.29 | ₩210,816 | ₩214,992 | ₩205,665 | ₩214,578 | +1.78% | 71.7만 |
|---|
| 2026.06.26 | ₩208,774 | ₩210,829 | ₩206,866 | ₩208,120 | -0.31% | 98.8만 |
|---|
| 2026.06.25 | ₩218,195 | ₩218,235 | ₩209,241 | ₩213,818 | -2.01% | 62.4만 |
|---|
| 2026.06.24 | ₩217,207 | ₩217,261 | ₩210,242 | ₩213,351 | -1.78% | 76.2만 |
|---|
| 2026.06.23 | ₩216,033 | ₩221,744 | ₩215,152 | ₩217,954 | +0.89% | 82.2만 |
|---|
| 2026.06.22 | ₩225,333 | ₩226,628 | ₩222,131 | ₩224,973 | -0.16% | 80.1만 |
|---|
| 2026.06.18 | ₩222,451 | ₩224,840 | ₩220,877 | ₩224,132 | +0.76% | 59.6만 |
|---|
| 2026.06.17 | ₩220,169 | ₩223,145 | ₩216,620 | ₩216,767 | -1.55% | 48.3만 |
|---|
| 2026.06.16 | ₩222,691 | ₩224,653 | ₩216,313 | ₩216,540 | -2.76% | 75만 |
|---|
| 2026.06.15 | ₩222,811 | ₩224,840 | ₩221,517 | ₩224,239 | +0.64% | 97.6만 |
|---|
| 2026.06.12 | ₩211,870 | ₩217,180 | ₩210,589 | ₩215,232 | +1.59% | 78.1만 |
|---|
| 2026.06.11 | ₩203,944 | ₩213,057 | ₩203,303 | ₩212,644 | +4.27% | 76.2만 |
|---|
| 2026.06.10 | ₩203,690 | ₩209,201 | ₩200,835 | ₩201,475 | -1.09% | 103.6만 |
|---|
| 2026.06.09 | ₩213,885 | ₩215,499 | ₩196,831 | ₩206,492 | -3.46% | 173.9만 |
|---|
| 2026.06.08 | ₩210,135 | ₩213,151 | ₩208,254 | ₩210,482 | +0.17% | 102.8만 |
|---|
| 2026.06.05 | ₩215,686 | ₩215,686 | ₩203,223 | ₩203,864 | -5.48% | 175.6만 |
|---|
| 2026.06.04 | ₩218,635 | ₩224,012 | ₩216,180 | ₩222,158 | +1.61% | 109만 |
|---|
| 2026.06.03 | ₩226,401 | ₩226,841 | ₩220,957 | ₩223,852 | -1.13% | 80.5만 |
|---|
| 2026.06.02 | ₩220,837 | ₩225,467 | ₩220,169 | ₩225,187 | +1.97% | 136.1만 |
|---|
| 2026.06.01 | ₩213,418 | ₩218,488 | ₩211,803 | ₩217,327 | +1.83% | 106.7만 |
|---|
| 2026.05.29 | ₩214,045 | ₩214,552 | ₩210,402 | ₩213,164 | -0.41% | 101.2만 |
|---|
| 2026.05.28 | ₩209,681 | ₩213,164 | ₩207,506 | ₩212,243 | +1.22% | 110.9만 |
|---|
| 2026.05.27 | ₩212,897 | ₩213,297 | ₩206,452 | ₩208,841 | -1.91% | 118.1만 |
|---|
| 2026.05.26 | ₩210,162 | ₩211,976 | ₩208,173 | ₩211,656 | +0.71% | 146.5만 |
|---|
| 2026.05.22 | ₩201,195 | ₩206,639 | ₩201,195 | ₩204,744 | +1.76% | 169.1만 |
|---|
| 2026.05.21 | ₩195,230 | ₩199,807 | ₩194,710 | ₩199,260 | +2.06% | 124.7만 |
|---|
| 2026.05.20 | ₩189,666 | ₩194,136 | ₩189,306 | ₩194,069 | +2.32% | 41.3만 |
|---|
| 2026.05.19 | ₩185,476 | ₩189,786 | ₩183,688 | ₩187,651 | +1.17% | 52.9만 |
|---|
| 2026.05.18 | ₩193,295 | ₩193,389 | ₩186,810 | ₩189,439 | -2.00% | 66.5만 |
|---|
| 2026.05.15 | ₩191,254 | ₩192,948 | ₩189,479 | ₩190,920 | -0.17% | 58.8만 |
|---|
| 2026.05.14 | ₩195,671 | ₩198,059 | ₩194,803 | ₩197,325 | +0.85% | 69.8만 |
|---|
| 2026.05.13 | ₩194,309 | ₩196,898 | ₩191,881 | ₩195,871 | +0.80% | 65.3만 |
|---|
| 2026.05.12 | ₩194,203 | ₩194,803 | ₩187,331 | ₩192,121 | -1.07% | 89.8만 |
|---|
| 2026.05.11 | ₩194,283 | ₩197,445 | ₩194,083 | ₩197,245 | +1.52% | 73.6만 |
|---|
| 2026.05.08 | ₩190,907 | ₩193,469 | ₩189,906 | ₩193,362 | +1.29% | 57.5만 |
|---|
| 2026.05.07 | ₩191,934 | ₩192,028 | ₩186,944 | ₩188,318 | -1.88% | 62.1만 |
|---|
| 2026.05.06 | ₩189,279 | ₩191,974 | ₩187,598 | ₩191,694 | +1.28% | 65만 |
|---|
| 2026.05.05 | ₩183,875 | ₩186,290 | ₩183,368 | ₩185,703 | +0.99% | 59만 |
|---|
| 2026.05.04 | ₩181,713 | ₩182,807 | ₩179,725 | ₩181,059 | -0.36% | 49.8만 |
|---|
| 2026.05.01 | ₩178,804 | ₩180,966 | ₩178,110 | ₩180,365 | +0.87% | 47.4만 |
|---|
| 2026.04.30 | ₩175,842 | ₩179,004 | ₩174,307 | ₩178,844 | +1.71% | 45.2만 |
|---|
| 2026.04.29 | ₩172,960 | ₩173,520 | ₩171,732 | ₩173,387 | +0.25% | 29.5만 |
|---|
| 2026.04.28 | ₩171,972 | ₩173,947 | ₩170,158 | ₩172,106 | +0.08% | 44.2만 |
|---|
| 2026.04.27 | ₩177,176 | ₩177,176 | ₩174,441 | ₩175,989 | -0.67% | 38.4만 |
|---|
| 2026.04.24 | ₩176,629 | ₩177,457 | ₩174,481 | ₩177,190 | +0.32% | 50.4만 |
|---|
| 2026.04.23 | ₩174,081 | ₩175,428 | ₩170,798 | ₩173,133 | -0.54% | 48.1만 |
|---|
| 2026.04.22 | ₩173,587 | ₩173,867 | ₩172,346 | ₩173,800 | +0.12% | 47.3만 |
|---|
| 2026.04.21 | ₩172,599 | ₩173,854 | ₩170,331 | ₩170,838 | -1.02% | 61.2만 |
|---|
| 2026.04.20 | ₩170,771 | ₩171,826 | ₩169,811 | ₩171,652 | +0.52% | 37만 |
|---|
| 2026.04.17 | ₩170,131 | ₩171,065 | ₩169,050 | ₩170,651 | +0.31% | 53.9만 |
|---|
| 2026.04.16 | ₩166,341 | ₩167,502 | ₩164,393 | ₩167,022 | +0.41% | 56.8만 |
|---|
| 2026.04.15 | ₩163,366 | ₩164,793 | ₩162,312 | ₩164,647 | +0.78% | 49만 |
|---|
| 2026.04.14 | ₩161,431 | ₩163,112 | ₩160,577 | ₩162,872 | +0.89% | 46.7만 |
|---|
| 2026.04.13 | ₩155,440 | ₩159,323 | ₩155,400 | ₩159,256 | +2.46% | 25.3만 |
|---|
| 2026.04.10 | ₩156,120 | ₩156,774 | ₩155,360 | ₩155,706 | -0.26% | 20.6만 |
|---|
| 2026.04.09 | ₩154,399 | ₩155,066 | ₩153,211 | ₩154,973 | +0.37% | 24.1만 |
|---|
| 2026.04.08 | ₩155,079 | ₩155,733 | ₩152,798 | ₩154,559 | -0.34% | 38.1만 |
|---|
| 2026.04.07 | ₩146,353 | ₩147,407 | ₩144,498 | ₩147,407 | +0.72% | 17.5만 |
|---|
| 2026.04.06 | ₩147,207 | ₩148,327 | ₩146,299 | ₩147,580 | +0.25% | 14.4만 |
|---|
| 2026.04.02 | ₩141,789 | ₩147,433 | ₩141,335 | ₩146,726 | +3.48% | 16.9만 |
|---|
| 2026.04.01 | ₩145,285 | ₩147,433 | ₩144,858 | ₩145,832 | +0.38% | 24.3만 |
|---|
| 2026.03.31 | ₩138,346 | ₩143,377 | ₩138,293 | ₩143,177 | +3.49% | 32.7만 |
|---|
| 2026.03.30 | ₩141,162 | ₩141,442 | ₩135,317 | ₩136,318 | -3.43% | 39.1만 |
|---|
| 2026.03.27 | ₩142,470 | ₩142,630 | ₩139,734 | ₩140,201 | -1.59% | 41.9만 |
|---|
| 2026.03.26 | ₩146,726 | ₩147,540 | ₩143,671 | ₩143,817 | -1.98% | 24.3만 |
|---|
| 2026.03.25 | ₩149,448 | ₩150,276 | ₩148,061 | ₩148,941 | -0.34% | 15.4만 |
|---|
| 2026.03.24 | ₩145,592 | ₩148,514 | ₩145,085 | ₩147,674 | +1.43% | 23.3만 |
|---|
| 2026.03.23 | ₩147,273 | ₩149,849 | ₩146,433 | ₩147,647 | +0.25% | 38.2만 |
|---|
| 2026.03.20 | ₩148,207 | ₩148,488 | ₩143,230 | ₩144,471 | -2.52% | 34만 |
|---|
| 2026.03.19 | ₩145,178 | ₩149,368 | ₩144,124 | ₩148,448 | +2.25% | 28.1만 |
|---|
| 2026.03.18 | ₩148,514 | ₩149,969 | ₩147,714 | ₩147,900 | -0.41% | 22.5만 |
|---|
| 2026.03.17 | ₩148,928 | ₩149,835 | ₩148,381 | ₩148,981 | +0.04% | 30.3만 |
|---|
| 2026.03.16 | ₩148,474 | ₩149,675 | ₩148,007 | ₩148,594 | +0.08% | 30.1만 |
|---|
| 2026.03.13 | ₩147,273 | ₩149,262 | ₩145,445 | ₩145,939 | -0.91% | 33.9만 |
|---|
| 2026.03.12 | ₩148,581 | ₩149,088 | ₩145,886 | ₩146,059 | -1.70% | 29.8만 |
|---|
| 2026.03.11 | ₩149,622 | ₩151,316 | ₩149,208 | ₩150,062 | +0.29% | 21만 |
|---|
| 2026.03.10 | ₩149,448 | ₩151,930 | ₩148,808 | ₩149,408 | -0.03% | 18.4만 |
|---|
| 2026.03.09 | ₩144,138 | ₩149,515 | ₩143,003 | ₩149,075 | +3.43% | 44.2만 |
|---|
| 2026.03.06 | ₩146,246 | ₩148,768 | ₩145,525 | ₩146,233 | -0.01% | 44.3만 |
|---|
| 2026.03.05 | ₩150,209 | ₩152,197 | ₩147,127 | ₩149,168 | -0.69% | 38만 |
|---|
| 2026.03.04 | ₩151,677 | ₩152,424 | ₩150,222 | ₩151,837 | +0.11% | 42.2만 |
|---|
| 2026.03.03 | ₩149,208 | ₩151,036 | ₩146,219 | ₩149,929 | +0.48% | 47.8만 |
|---|
| 2026.03.02 | ₩152,344 | ₩155,787 | ₩151,957 | ₩155,640 | +2.16% | 26.2만 |
|---|
| 2026.02.27 | ₩154,612 | ₩155,453 | ₩153,705 | ₩155,346 | +0.47% | 28.4만 |
|---|
| 2026.02.26 | ₩158,976 | ₩158,976 | ₩155,159 | ₩157,268 | -1.07% | 30.3만 |
|---|
| 2026.02.25 | ₩156,654 | ₩158,255 | ₩156,654 | ₩157,988 | +0.85% | 37.6만 |
|---|
| 2026.02.24 | ₩154,559 | ₩156,120 | ₩153,518 | ₩155,413 | +0.55% | 24.2만 |
|---|
| 2026.02.23 | ₩155,039 | ₩155,346 | ₩153,064 | ₩153,838 | -0.77% | 34.5만 |
|---|
| 2026.02.20 | ₩154,839 | ₩157,721 | ₩154,666 | ₩156,494 | +1.07% | 24.5만 |
|---|
| 2026.02.19 | ₩154,799 | ₩155,920 | ₩154,532 | ₩155,880 | +0.70% | 26.3만 |
|---|
| 2026.02.18 | ₩155,546 | ₩157,228 | ₩154,866 | ₩156,067 | +0.33% | 33만 |
|---|
| 2026.02.17 | ₩154,399 | ₩155,773 | ₩152,237 | ₩154,959 | +0.36% | 26.1만 |
|---|
| 2026.02.13 | ₩154,652 | ₩157,454 | ₩153,491 | ₩156,400 | +1.13% | 32.6만 |
|---|
| 2026.02.12 | ₩158,856 | ₩158,856 | ₩153,732 | ₩154,506 | -2.74% | 43.9만 |
|---|
| 2026.02.11 | ₩160,443 | ₩160,684 | ₩156,854 | ₩158,922 | -0.95% | 32.3만 |
|---|
| 2026.02.10 | ₩158,015 | ₩159,029 | ₩157,108 | ₩157,561 | -0.29% | 24.9만 |
|---|
| 2026.02.09 | ₩154,626 | ₩158,148 | ₩153,985 | ₩157,535 | +1.88% | 35만 |
|---|
| 2026.02.06 | ₩149,475 | ₩154,812 | ₩149,475 | ₩154,519 | +3.37% | 47만 |
|---|
| 2026.02.05 | ₩147,727 | ₩149,875 | ₩146,353 | ₩146,953 | -0.52% | 68.7만 |
|---|
| 2026.02.04 | ₩152,864 | ₩153,465 | ₩147,127 | ₩149,555 | -2.16% | 58만 |
|---|
| 2026.02.03 | ₩156,454 | ₩156,587 | ₩150,542 | ₩153,371 | -1.97% | 42.9만 |
|---|
| 2026.02.02 | ₩153,892 | ₩156,600 | ₩153,718 | ₩155,773 | +1.22% | 28.9만 |
|---|
| 2026.01.30 | ₩157,388 | ₩158,469 | ₩153,905 | ₩154,639 | -1.75% | 46.4만 |
|---|
| 2026.01.29 | ₩161,204 | ₩161,204 | ₩155,586 | ₩158,909 | -1.42% | 73.6만 |
|---|
| 2026.01.28 | ₩161,711 | ₩161,911 | ₩160,243 | ₩161,191 | -0.32% | 42만 |
|---|
| 2026.01.27 | ₩159,189 | ₩160,564 | ₩158,789 | ₩160,097 | +0.57% | 42.4만 |
|---|
| 2026.01.26 | ₩158,402 | ₩159,029 | ₩157,254 | ₩157,388 | -0.64% | 38만 |
|---|
| 2026.01.23 | ₩159,309 | ₩159,309 | ₩157,454 | ₩158,375 | -0.59% | 41.1만 |
|---|
| 2026.01.22 | ₩159,643 | ₩159,936 | ₩158,362 | ₩159,256 | -0.24% | 42.3만 |
|---|
| 2026.01.21 | ₩156,133 | ₩158,162 | ₩154,626 | ₩157,334 | +0.77% | 37.1만 |
|---|
| 2026.01.20 | ₩155,453 | ₩157,294 | ₩154,506 | ₩154,973 | -0.31% | 50.9만 |
|---|
| 2026.01.16 | ₩158,455 | ₩158,882 | ₩157,388 | ₩158,028 | -0.27% | 37만 |
|---|
| 2026.01.15 | ₩159,269 | ₩159,483 | ₩157,588 | ₩157,681 | -1.00% | 99.9만 |
|---|
| 2026.01.14 | ₩155,947 | ₩156,547 | ₩154,986 | ₩156,520 | +0.37% | 35.8만 |
|---|
| 2026.01.13 | ₩157,441 | ₩157,748 | ₩155,973 | ₩156,547 | -0.57% | 38.6만 |
|---|
| 2026.01.12 | ₩154,893 | ₩157,201 | ₩154,799 | ₩157,148 | +1.46% | 42.1만 |
|---|
| 2026.01.09 | ₩154,292 | ₩155,920 | ₩153,838 | ₩155,506 | +0.79% | 56.2만 |
|---|
| 2026.01.08 | ₩154,492 | ₩154,492 | ₩152,317 | ₩153,091 | -0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩155,586 | ₩156,240 | ₩154,812 | ₩155,173 | -0.27% | 33.6만 |
|---|
| 2026.01.06 | ₩153,972 | ₩156,280 | ₩153,932 | ₩156,160 | +1.42% | 61.6만 |
|---|
| 2026.01.05 | ₩152,117 | ₩153,852 | ₩152,104 | ₩152,998 | +0.58% | 59.1만 |
|---|
| 2026.01.02 | ₩149,141 | ₩150,409 | ₩148,314 | ₩149,955 | +0.55% | 48.7만 |
|---|
| 2025.12.31 | ₩147,874 | ₩147,900 | ₩146,299 | ₩146,326 | -1.05% | 37.6만 |
|---|
| 2025.12.30 | ₩148,061 | ₩148,835 | ₩147,687 | ₩147,727 | -0.23% | 37만 |
|---|
| 2025.12.29 | ₩147,153 | ₩148,314 | ₩146,686 | ₩147,407 | +0.17% | 30.5만 |
|---|
| 2025.12.26 | ₩149,902 | ₩149,902 | ₩148,554 | ₩148,794 | -0.74% | 23.7만 |
|---|
| 2025.12.24 | ₩149,502 | ₩149,515 | ₩148,768 | ₩149,395 | -0.07% | 17.6만 |
|---|
| 2025.12.23 | ₩149,822 | ₩150,276 | ₩149,048 | ₩149,328 | -0.33% | 38.9만 |
|---|
| 2025.12.22 | ₩150,249 | ₩150,969 | ₩149,689 | ₩150,316 | +0.04% | 48.5만 |
|---|
| 2025.12.19 | ₩146,473 | ₩149,035 | ₩146,473 | ₩148,301 | +1.25% | 43.7만 |
|---|
| 2025.12.18 | ₩146,526 | ₩146,980 | ₩144,831 | ₩145,325 | -0.82% | 48.6만 |
|---|
| 2025.12.17 | ₩146,926 | ₩147,914 | ₩142,830 | ₩142,977 | -2.69% | 61.7만 |
|---|
| 2025.12.16 | ₩146,646 | ₩147,447 | ₩145,325 | ₩146,713 | +0.05% | 41.5만 |
|---|
| 2025.12.15 | ₩150,129 | ₩150,249 | ₩147,060 | ₩147,260 | -1.91% | 50.3만 |
|---|
| 2025.12.12 | ₩152,744 | ₩152,918 | ₩148,181 | ₩148,594 | -2.72% | 43.1만 |
|---|
| 2025.12.11 | ₩152,651 | ₩153,745 | ₩150,462 | ₩153,652 | +0.66% | 47.5만 |
|---|
| 2025.12.10 | ₩152,691 | ₩154,652 | ₩151,877 | ₩154,105 | +0.93% | 44.1만 |
|---|
| 2025.12.09 | ₩151,610 | ₩152,891 | ₩151,076 | ₩152,651 | +0.69% | 27.3만 |
|---|
| 2025.12.08 | ₩152,210 | ₩152,864 | ₩150,729 | ₩152,117 | -0.06% | 34.1만 |
|---|
| 2025.12.05 | ₩151,743 | ₩152,557 | ₩150,703 | ₩151,090 | -0.43% | 32.8만 |
|---|
| 2025.12.04 | ₩149,021 | ₩150,943 | ₩148,848 | ₩150,756 | +1.16% | 52.8만 |
|---|
| 2025.12.03 | ₩146,606 | ₩149,542 | ₩145,779 | ₩149,448 | +1.94% | 39.9만 |
|---|
| 2025.12.02 | ₩145,298 | ₩147,180 | ₩145,032 | ₩146,433 | +0.78% | 43.3만 |
|---|
| 2025.12.01 | ₩143,390 | ₩144,778 | ₩142,843 | ₩143,764 | +0.26% | 36.4만 |
|---|
| 2025.11.28 | ₩143,617 | ₩144,751 | ₩143,217 | ₩144,738 | +0.78% | 25.8만 |
|---|
| 2025.11.26 | ₩141,736 | ₩143,470 | ₩141,309 | ₩142,616 | +0.62% | 36만 |
|---|
| 2025.11.25 | ₩139,227 | ₩140,935 | ₩136,905 | ₩140,615 | +1.00% | 44.6만 |
|---|
| 2025.11.24 | ₩136,198 | ₩140,175 | ₩136,198 | ₩139,761 | +2.62% | 47.2만 |
|---|
| 2025.11.21 | ₩133,903 | ₩136,478 | ₩131,047 | ₩135,357 | +1.09% | 123.2만 |
|---|
| 2025.11.20 | ₩142,470 | ₩142,830 | ₩133,743 | ₩133,916 | -6.00% | 197.3만 |
|---|
| 2025.11.19 | ₩138,800 | ₩141,522 | ₩138,346 | ₩139,534 | +0.53% | 62.8만 |
|---|
| 2025.11.18 | ₩137,893 | ₩139,988 | ₩136,852 | ₩138,800 | +0.66% | 106.8만 |
|---|
| 2025.11.17 | ₩142,096 | ₩143,444 | ₩139,160 | ₩140,308 | -1.26% | 146만 |
|---|
| 2025.11.14 | ₩139,361 | ₩144,618 | ₩138,747 | ₩142,656 | +2.36% | 84.9만 |
|---|
| 2025.11.13 | ₩146,393 | ₩146,593 | ₩141,722 | ₩142,456 | -2.69% | 75.2만 |
|---|
| 2025.11.12 | ₩149,288 | ₩149,835 | ₩147,300 | ₩147,754 | -1.03% | 36.8만 |
|---|
| 2025.11.11 | ₩149,435 | ₩149,435 | ₩147,540 | ₩148,314 | -0.75% | 44.1만 |
|---|
| 2025.11.10 | ₩150,035 | ₩150,743 | ₩148,474 | ₩150,276 | +0.16% | 49.9만 |
|---|
| 2025.11.07 | ₩145,045 | ₩147,100 | ₩142,309 | ₩147,100 | +1.42% | 93.7만 |
|---|
| 2025.11.06 | ₩149,729 | ₩150,222 | ₩146,513 | ₩147,340 | -1.60% | 49.9만 |
|---|
| 2025.11.05 | ₩147,033 | ₩150,156 | ₩146,993 | ₩149,181 | +1.46% | 50.9만 |
|---|
| 2025.11.04 | ₩148,434 | ₩149,995 | ₩146,179 | ₩146,419 | -1.36% | 80.1만 |
|---|
| 2025.11.03 | ₩154,372 | ₩154,452 | ₩150,716 | ₩152,024 | -1.52% | 64.4만 |
|---|
| 2025.10.31 | ₩153,091 | ₩154,119 | ₩151,557 | ₩153,585 | +0.32% | 63.2만 |
|---|
| 2025.10.30 | ₩151,610 | ₩153,024 | ₩150,849 | ₩151,663 | +0.04% | 58.3만 |
|---|
| 2025.10.29 | ₩152,010 | ₩153,451 | ₩150,969 | ₩152,637 | +0.41% | 76.6만 |
|---|
| 2025.10.28 | ₩151,570 | ₩152,784 | ₩150,476 | ₩150,529 | -0.69% | 80.6만 |
|---|
| 2025.10.27 | ₩150,903 | ₩152,424 | ₩150,756 | ₩151,637 | +0.49% | 91.5만 |
|---|
| 2025.10.24 | ₩149,382 | ₩150,289 | ₩148,514 | ₩148,634 | -0.50% | 75만 |
|---|
| 2025.10.23 | ₩144,778 | ₩147,447 | ₩144,658 | ₩147,153 | +1.64% | 141.9만 |
|---|
| 2025.10.22 | ₩145,806 | ₩146,326 | ₩141,069 | ₩143,083 | -1.87% | 111만 |
|---|
| 2025.10.21 | ₩147,900 | ₩148,367 | ₩146,553 | ₩147,060 | -0.57% | 42.7만 |
|---|
| 2025.10.20 | ₩148,781 | ₩149,915 | ₩147,740 | ₩148,114 | -0.45% | 44.3만 |
|---|
| 2025.10.17 | ₩146,112 | ₩147,393 | ₩144,698 | ₩146,780 | +0.46% | 56.4만 |
|---|
| 2025.10.16 | ₩151,223 | ₩151,223 | ₩146,566 | ₩147,487 | -2.47% | 84.8만 |
|---|
| 2025.10.15 | ₩151,663 | ₩151,703 | ₩146,993 | ₩149,982 | -1.11% | 81.2만 |
|---|
| 2025.10.14 | ₩146,846 | ₩150,449 | ₩145,298 | ₩148,274 | +0.97% | 76.2만 |
|---|
| 2025.10.13 | ₩146,126 | ₩149,368 | ₩145,005 | ₩149,342 | +2.20% | 91.6만 |
|---|
| 2025.10.10 | ₩150,075 | ₩150,142 | ₩141,589 | ₩141,616 | -5.64% | 158.1만 |
|---|