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 | ₩203,767 | ₩203,860 | ₩201,218 | ₩202,886 | -0.43% | 22.5만 |
| 2026.10.08 | ₩204,074 | ₩204,994 | ₩199,537 | ₩201,325 | -1.35% | 31.6만 |
| 2026.10.07 | ₩206,542 | ₩206,555 | ₩204,887 | ₩206,062 | -0.23% | 27.3만 |
| 2026.10.06 | ₩210,211 | ₩211,252 | ₩209,824 | ₩209,998 | -0.10% | 29.1만 |
| 2026.10.05 | ₩208,743 | ₩208,957 | ₩207,089 | ₩208,677 | -0.03% | 34.6만 |
| 2026.10.02 | ₩208,316 | ₩209,864 | ₩207,476 | ₩208,223 | -0.04% | 37.6만 |
| 2026.10.01 | ₩203,727 | ₩205,541 | ₩202,312 | ₩204,474 | +0.37% | 27.7만 |
| 2026.09.30 | ₩203,180 | ₩204,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,299 |
| -0.43% |
| 25.7만 |
| 2026.09.29 | ₩202,926 | ₩203,953 | ₩201,578 | ₩202,633 | -0.14% | 75.9만 |
|---|
| 2026.09.28 | ₩201,912 | ₩203,433 | ₩199,404 | ₩201,952 | +0.02% | 19.8만 |
|---|
| 2026.09.25 | ₩204,687 | ₩206,448 | ₩203,767 | ₩205,101 | +0.20% | 21.8만 |
|---|
| 2026.09.24 | ₩201,552 | ₩204,140 | ₩200,845 | ₩203,433 | +0.93% | 17.9만 |
|---|
| 2026.09.23 | ₩205,875 | ₩206,288 | ₩202,406 | ₩203,406 | -1.20% | 39.6만 |
|---|
| 2026.09.22 | ₩204,194 | ₩206,542 | ₩203,927 | ₩206,048 | +0.91% | 19.4만 |
|---|
| 2026.09.21 | ₩200,391 | ₩204,407 | ₩199,817 | ₩204,194 | +1.90% | 35.9만 |
|---|
| 2026.09.18 | ₩196,909 | ₩197,642 | ₩194,814 | ₩197,189 | +0.14% | 22.3만 |
|---|
| 2026.09.17 | ₩195,361 | ₩196,201 | ₩194,534 | ₩195,801 | +0.23% | 19.9만 |
|---|
| 2026.09.16 | ₩191,945 | ₩193,947 | ₩189,263 | ₩191,158 | -0.41% | 15.4만 |
|---|
| 2026.09.15 | ₩189,984 | ₩191,198 | ₩189,223 | ₩190,451 | +0.25% | 23.4만 |
|---|
| 2026.09.14 | ₩191,118 | ₩192,252 | ₩189,757 | ₩190,531 | -0.31% | 29.6만 |
|---|
| 2026.09.11 | ₩196,695 | ₩197,616 | ₩195,588 | ₩196,682 | -0.01% | 14.1만 |
|---|
| 2026.09.10 | ₩194,654 | ₩196,201 | ₩194,133 | ₩194,280 | -0.19% | 19.4만 |
|---|
| 2026.09.09 | ₩198,123 | ₩199,190 | ₩196,522 | ₩197,215 | -0.46% | 13.9만 |
|---|
| 2026.09.08 | ₩198,910 | ₩200,831 | ₩198,136 | ₩198,683 | -0.11% | 27.2만 |
|---|
| 2026.09.04 | ₩196,775 | ₩197,656 | ₩196,055 | ₩197,322 | +0.28% | 24.2만 |
|---|
| 2026.09.03 | ₩193,666 | ₩195,147 | ₩192,519 | ₩194,961 | +0.67% | 21.8만 |
|---|
| 2026.09.02 | ₩191,932 | ₩193,199 | ₩190,664 | ₩193,093 | +0.60% | 31.8만 |
|---|
| 2026.09.01 | ₩194,747 | ₩195,214 | ₩191,878 | ₩192,879 | -0.96% | 34.3만 |
|---|
| 2026.08.31 | ₩197,923 | ₩198,670 | ₩196,668 | ₩197,389 | -0.27% | 31.8만 |
|---|
| 2026.08.28 | ₩201,979 | ₩202,366 | ₩197,349 | ₩197,776 | -2.08% | 32만 |
|---|
| 2026.08.27 | ₩201,071 | ₩201,765 | ₩199,911 | ₩201,418 | +0.17% | 30만 |
|---|
| 2026.08.26 | ₩198,189 | ₩199,337 | ₩197,309 | ₩198,510 | +0.16% | 28만 |
|---|
| 2026.08.25 | ₩198,723 | ₩199,123 | ₩197,095 | ₩198,523 | -0.10% | 32.3만 |
|---|
| 2026.08.24 | ₩198,697 | ₩198,697 | ₩194,547 | ₩196,055 | -1.33% | 34.5만 |
|---|
| 2026.08.21 | ₩200,725 | ₩200,991 | ₩198,216 | ₩200,765 | +0.02% | 22.9만 |
|---|
| 2026.08.20 | ₩199,711 | ₩200,191 | ₩197,923 | ₩199,070 | -0.32% | 21.1만 |
|---|
| 2026.08.19 | ₩203,607 | ₩203,967 | ₩198,123 | ₩200,404 | -1.57% | 35.8만 |
|---|
| 2026.08.18 | ₩205,528 | ₩206,902 | ₩201,885 | ₩203,019 | -1.22% | 41.5만 |
|---|
| 2026.08.17 | ₩211,866 | ₩212,880 | ₩210,878 | ₩211,105 | -0.36% | 30.5만 |
|---|
| 2026.08.14 | ₩211,559 | ₩212,800 | ₩210,411 | ₩211,719 | +0.08% | 44.2만 |
|---|
| 2026.08.13 | ₩209,517 | ₩213,120 | ₩209,517 | ₩211,132 | +0.77% | 51.4만 |
|---|
| 2026.08.12 | ₩208,863 | ₩209,878 | ₩207,716 | ₩209,277 | +0.20% | 41.6만 |
|---|
| 2026.08.11 | ₩204,274 | ₩204,994 | ₩202,713 | ₩204,140 | -0.07% | 46.3만 |
|---|
| 2026.08.10 | ₩205,234 | ₩205,741 | ₩202,166 | ₩202,392 | -1.38% | 30.1만 |
|---|
| 2026.08.07 | ₩202,953 | ₩205,181 | ₩201,298 | ₩204,754 | +0.89% | 26.8만 |
|---|
| 2026.08.06 | ₩197,189 | ₩202,246 | ₩195,654 | ₩199,123 | +0.98% | 21.3만 |
|---|
| 2026.08.05 | ₩203,473 | ₩204,287 | ₩199,737 | ₩200,124 | -1.65% | 40.7만 |
|---|
| 2026.08.04 | ₩198,830 | ₩204,994 | ₩198,296 | ₩204,060 | +2.63% | 47.8만 |
|---|
| 2026.08.03 | ₩188,610 | ₩195,441 | ₩187,636 | ₩194,787 | +3.28% | 45.4만 |
|---|
| 2026.07.31 | ₩191,665 | ₩193,226 | ₩186,715 | ₩188,463 | -1.67% | 26.4만 |
|---|
| 2026.07.30 | ₩183,086 | ₩187,742 | ₩182,552 | ₩187,209 | +2.25% | 37.2만 |
|---|
| 2026.07.29 | ₩181,591 | ₩183,353 | ₩176,254 | ₩176,441 | -2.84% | 65.8만 |
|---|
| 2026.07.28 | ₩183,766 | ₩184,020 | ₩178,883 | ₩182,579 | -0.65% | 63.4만 |
|---|
| 2026.07.27 | ₩189,650 | ₩191,091 | ₩184,407 | ₩187,862 | -0.94% | 33.7만 |
|---|
| 2026.07.24 | ₩191,038 | ₩191,345 | ₩185,794 | ₩186,208 | -2.53% | 34.9만 |
|---|
| 2026.07.23 | ₩190,464 | ₩194,520 | ₩189,797 | ₩191,425 | +0.50% | 23.3만 |
|---|
| 2026.07.22 | ₩192,252 | ₩195,454 | ₩191,905 | ₩193,239 | +0.51% | 31.2만 |
|---|
| 2026.07.21 | ₩192,852 | ₩194,454 | ₩191,465 | ₩193,733 | +0.46% | 29.9만 |
|---|
| 2026.07.20 | ₩190,611 | ₩192,305 | ₩188,183 | ₩188,369 | -1.18% | 42.5만 |
|---|
| 2026.07.17 | ₩185,141 | ₩191,665 | ₩183,486 | ₩189,050 | +2.11% | 60.1만 |
|---|
| 2026.07.16 | ₩194,253 | ₩194,547 | ₩189,797 | ₩190,651 | -1.85% | 82.5만 |
|---|
| 2026.07.15 | ₩201,659 | ₩201,859 | ₩194,027 | ₩197,362 | -2.13% | 38만 |
|---|
| 2026.07.14 | ₩201,565 | ₩202,299 | ₩198,923 | ₩199,937 | -0.81% | 24만 |
|---|
| 2026.07.13 | ₩202,779 | ₩202,859 | ₩198,029 | ₩198,830 | -1.95% | 32.3만 |
|---|
| 2026.07.10 | ₩207,369 | ₩207,489 | ₩204,114 | ₩206,088 | -0.62% | 27.9만 |
|---|
| 2026.07.09 | ₩207,569 | ₩209,477 | ₩206,155 | ₩207,569 | 0.00% | 27.9만 |
|---|
| 2026.07.08 | ₩200,138 | ₩204,140 | ₩199,804 | ₩203,433 | +1.65% | 33.2만 |
|---|
| 2026.07.07 | ₩205,074 | ₩205,648 | ₩199,484 | ₩202,059 | -1.47% | 51.9만 |
|---|
| 2026.07.06 | ₩208,877 | ₩212,159 | ₩208,170 | ₩209,397 | +0.25% | 34.5만 |
|---|
| 2026.07.02 | ₩215,788 | ₩217,616 | ₩204,954 | ₩206,822 | -4.16% | 82.6만 |
|---|
| 2026.07.01 | ₩217,336 | ₩219,471 | ₩213,747 | ₩213,960 | -1.55% | 65.7만 |
|---|
| 2026.06.30 | ₩214,721 | ₩221,285 | ₩214,441 | ₩220,658 | +2.77% | 53만 |
|---|
| 2026.06.29 | ₩210,798 | ₩214,974 | ₩205,648 | ₩214,561 | +1.78% | 71.7만 |
|---|
| 2026.06.26 | ₩208,757 | ₩210,812 | ₩206,849 | ₩208,103 | -0.31% | 98.8만 |
|---|
| 2026.06.25 | ₩218,177 | ₩218,217 | ₩209,224 | ₩213,800 | -2.01% | 62.4만 |
|---|
| 2026.06.24 | ₩217,189 | ₩217,243 | ₩210,224 | ₩213,333 | -1.78% | 76.2만 |
|---|
| 2026.06.23 | ₩216,015 | ₩221,726 | ₩215,134 | ₩217,936 | +0.89% | 82.2만 |
|---|
| 2026.06.22 | ₩225,315 | ₩226,609 | ₩222,113 | ₩224,955 | -0.16% | 80.1만 |
|---|
| 2026.06.18 | ₩222,433 | ₩224,821 | ₩220,858 | ₩224,114 | +0.76% | 59.6만 |
|---|
| 2026.06.17 | ₩220,151 | ₩223,127 | ₩216,602 | ₩216,749 | -1.55% | 48.3만 |
|---|
| 2026.06.16 | ₩222,673 | ₩224,634 | ₩216,295 | ₩216,522 | -2.76% | 75만 |
|---|
| 2026.06.15 | ₩222,793 | ₩224,821 | ₩221,499 | ₩224,221 | +0.64% | 97.6만 |
|---|
| 2026.06.12 | ₩211,852 | ₩217,163 | ₩210,571 | ₩215,215 | +1.59% | 78.1만 |
|---|
| 2026.06.11 | ₩203,927 | ₩213,040 | ₩203,286 | ₩212,626 | +4.27% | 76.2만 |
|---|
| 2026.06.10 | ₩203,673 | ₩209,184 | ₩200,818 | ₩201,458 | -1.09% | 103.6만 |
|---|
| 2026.06.09 | ₩213,867 | ₩215,481 | ₩196,815 | ₩206,475 | -3.46% | 173.9만 |
|---|
| 2026.06.08 | ₩210,118 | ₩213,133 | ₩208,236 | ₩210,465 | +0.17% | 102.8만 |
|---|
| 2026.06.05 | ₩215,668 | ₩215,668 | ₩203,206 | ₩203,847 | -5.48% | 175.6만 |
|---|
| 2026.06.04 | ₩218,617 | ₩223,994 | ₩216,162 | ₩222,139 | +1.61% | 109만 |
|---|
| 2026.06.03 | ₩226,382 | ₩226,823 | ₩220,938 | ₩223,834 | -1.13% | 80.5만 |
|---|
| 2026.06.02 | ₩220,818 | ₩225,448 | ₩220,151 | ₩225,168 | +1.97% | 136.1만 |
|---|
| 2026.06.01 | ₩213,400 | ₩218,470 | ₩211,785 | ₩217,309 | +1.83% | 106.7만 |
|---|
| 2026.05.29 | ₩214,027 | ₩214,534 | ₩210,385 | ₩213,146 | -0.41% | 101.2만 |
|---|
| 2026.05.28 | ₩209,664 | ₩213,146 | ₩207,489 | ₩212,226 | +1.22% | 110.9만 |
|---|
| 2026.05.27 | ₩212,880 | ₩213,280 | ₩206,435 | ₩208,823 | -1.91% | 118.1만 |
|---|
| 2026.05.26 | ₩210,144 | ₩211,959 | ₩208,156 | ₩211,639 | +0.71% | 146.5만 |
|---|
| 2026.05.22 | ₩201,178 | ₩206,622 | ₩201,178 | ₩204,727 | +1.76% | 169.1만 |
|---|
| 2026.05.21 | ₩195,214 | ₩199,791 | ₩194,694 | ₩199,244 | +2.06% | 124.7만 |
|---|
| 2026.05.20 | ₩189,650 | ₩194,120 | ₩189,290 | ₩194,053 | +2.32% | 41.3만 |
|---|
| 2026.05.19 | ₩185,461 | ₩189,770 | ₩183,673 | ₩187,636 | +1.17% | 52.9만 |
|---|
| 2026.05.18 | ₩193,279 | ₩193,373 | ₩186,795 | ₩189,423 | -2.00% | 66.5만 |
|---|
| 2026.05.15 | ₩191,238 | ₩192,933 | ₩189,464 | ₩190,904 | -0.17% | 58.8만 |
|---|
| 2026.05.14 | ₩195,654 | ₩198,043 | ₩194,787 | ₩197,309 | +0.85% | 69.8만 |
|---|
| 2026.05.13 | ₩194,293 | ₩196,882 | ₩191,865 | ₩195,855 | +0.80% | 65.3만 |
|---|
| 2026.05.12 | ₩194,187 | ₩194,787 | ₩187,315 | ₩192,105 | -1.07% | 89.8만 |
|---|
| 2026.05.11 | ₩194,267 | ₩197,429 | ₩194,067 | ₩197,229 | +1.52% | 73.6만 |
|---|
| 2026.05.08 | ₩190,891 | ₩193,453 | ₩189,890 | ₩193,346 | +1.29% | 57.5만 |
|---|
| 2026.05.07 | ₩191,919 | ₩192,012 | ₩186,928 | ₩188,303 | -1.88% | 62.1만 |
|---|
| 2026.05.06 | ₩189,263 | ₩191,959 | ₩187,582 | ₩191,678 | +1.28% | 65만 |
|---|
| 2026.05.05 | ₩183,860 | ₩186,275 | ₩183,353 | ₩185,688 | +0.99% | 59만 |
|---|
| 2026.05.04 | ₩181,698 | ₩182,792 | ₩179,710 | ₩181,044 | -0.36% | 49.8만 |
|---|
| 2026.05.01 | ₩178,790 | ₩180,951 | ₩178,096 | ₩180,351 | +0.87% | 47.4만 |
|---|
| 2026.04.30 | ₩175,827 | ₩178,990 | ₩174,293 | ₩178,830 | +1.71% | 45.2만 |
|---|
| 2026.04.29 | ₩172,945 | ₩173,506 | ₩171,718 | ₩173,372 | +0.25% | 29.5만 |
|---|
| 2026.04.28 | ₩171,958 | ₩173,933 | ₩170,144 | ₩172,092 | +0.08% | 44.2만 |
|---|
| 2026.04.27 | ₩177,162 | ₩177,162 | ₩174,426 | ₩175,974 | -0.67% | 38.4만 |
|---|
| 2026.04.24 | ₩176,615 | ₩177,442 | ₩174,467 | ₩177,175 | +0.32% | 50.4만 |
|---|
| 2026.04.23 | ₩174,066 | ₩175,414 | ₩170,784 | ₩173,119 | -0.54% | 48.1만 |
|---|
| 2026.04.22 | ₩173,573 | ₩173,853 | ₩172,332 | ₩173,786 | +0.12% | 47.3만 |
|---|
| 2026.04.21 | ₩172,585 | ₩173,839 | ₩170,317 | ₩170,824 | -1.02% | 61.2만 |
|---|
| 2026.04.20 | ₩170,757 | ₩171,811 | ₩169,797 | ₩171,638 | +0.52% | 37만 |
|---|
| 2026.04.17 | ₩170,117 | ₩171,051 | ₩169,036 | ₩170,637 | +0.31% | 53.9만 |
|---|
| 2026.04.16 | ₩166,328 | ₩167,488 | ₩164,380 | ₩167,008 | +0.41% | 56.8만 |
|---|
| 2026.04.15 | ₩163,352 | ₩164,780 | ₩162,298 | ₩164,633 | +0.78% | 49만 |
|---|
| 2026.04.14 | ₩161,418 | ₩163,099 | ₩160,564 | ₩162,859 | +0.89% | 46.7만 |
|---|
| 2026.04.13 | ₩155,427 | ₩159,309 | ₩155,387 | ₩159,243 | +2.46% | 25.3만 |
|---|
| 2026.04.10 | ₩156,107 | ₩156,761 | ₩155,347 | ₩155,694 | -0.26% | 20.6만 |
|---|
| 2026.04.09 | ₩154,386 | ₩155,053 | ₩153,199 | ₩154,960 | +0.37% | 24.1만 |
|---|
| 2026.04.08 | ₩155,067 | ₩155,720 | ₩152,785 | ₩154,546 | -0.34% | 38.1만 |
|---|
| 2026.04.07 | ₩146,341 | ₩147,395 | ₩144,486 | ₩147,395 | +0.72% | 17.5만 |
|---|
| 2026.04.06 | ₩147,194 | ₩148,315 | ₩146,287 | ₩147,568 | +0.25% | 14.4만 |
|---|
| 2026.04.02 | ₩141,777 | ₩147,421 | ₩141,324 | ₩146,714 | +3.48% | 16.9만 |
|---|
| 2026.04.01 | ₩145,273 | ₩147,421 | ₩144,846 | ₩145,820 | +0.38% | 24.3만 |
|---|
| 2026.03.31 | ₩138,335 | ₩143,365 | ₩138,282 | ₩143,165 | +3.49% | 32.7만 |
|---|
| 2026.03.30 | ₩141,150 | ₩141,431 | ₩135,306 | ₩136,307 | -3.43% | 39.1만 |
|---|
| 2026.03.27 | ₩142,458 | ₩142,618 | ₩139,723 | ₩140,190 | -1.59% | 41.9만 |
|---|
| 2026.03.26 | ₩146,714 | ₩147,528 | ₩143,659 | ₩143,805 | -1.98% | 24.3만 |
|---|
| 2026.03.25 | ₩149,436 | ₩150,263 | ₩148,048 | ₩148,929 | -0.34% | 15.4만 |
|---|
| 2026.03.24 | ₩145,580 | ₩148,502 | ₩145,073 | ₩147,661 | +1.43% | 23.3만 |
|---|
| 2026.03.23 | ₩147,261 | ₩149,836 | ₩146,421 | ₩147,635 | +0.25% | 38.2만 |
|---|
| 2026.03.20 | ₩148,195 | ₩148,475 | ₩143,218 | ₩144,459 | -2.52% | 34만 |
|---|
| 2026.03.19 | ₩145,166 | ₩149,356 | ₩144,112 | ₩148,435 | +2.25% | 28.1만 |
|---|
| 2026.03.18 | ₩148,502 | ₩149,956 | ₩147,701 | ₩147,888 | -0.41% | 22.5만 |
|---|
| 2026.03.17 | ₩148,916 | ₩149,823 | ₩148,369 | ₩148,969 | +0.04% | 30.3만 |
|---|
| 2026.03.16 | ₩148,462 | ₩149,663 | ₩147,995 | ₩148,582 | +0.08% | 30.1만 |
|---|
| 2026.03.13 | ₩147,261 | ₩149,249 | ₩145,433 | ₩145,927 | -0.91% | 33.9만 |
|---|
| 2026.03.12 | ₩148,569 | ₩149,076 | ₩145,874 | ₩146,047 | -1.70% | 29.8만 |
|---|
| 2026.03.11 | ₩149,609 | ₩151,304 | ₩149,196 | ₩150,050 | +0.29% | 21만 |
|---|
| 2026.03.10 | ₩149,436 | ₩151,918 | ₩148,796 | ₩149,396 | -0.03% | 18.4만 |
|---|
| 2026.03.09 | ₩144,126 | ₩149,503 | ₩142,992 | ₩149,062 | +3.43% | 44.2만 |
|---|
| 2026.03.06 | ₩146,234 | ₩148,756 | ₩145,513 | ₩146,220 | -0.01% | 44.3만 |
|---|
| 2026.03.05 | ₩150,197 | ₩152,185 | ₩147,114 | ₩149,156 | -0.69% | 38만 |
|---|
| 2026.03.04 | ₩151,664 | ₩152,411 | ₩150,210 | ₩151,824 | +0.11% | 42.2만 |
|---|
| 2026.03.03 | ₩149,196 | ₩151,024 | ₩146,207 | ₩149,916 | +0.48% | 47.8만 |
|---|
| 2026.03.02 | ₩152,331 | ₩155,774 | ₩151,944 | ₩155,627 | +2.16% | 26.2만 |
|---|
| 2026.02.27 | ₩154,600 | ₩155,440 | ₩153,692 | ₩155,333 | +0.47% | 28.4만 |
|---|
| 2026.02.26 | ₩158,963 | ₩158,963 | ₩155,147 | ₩157,255 | -1.07% | 30.3만 |
|---|
| 2026.02.25 | ₩156,641 | ₩158,242 | ₩156,641 | ₩157,975 | +0.85% | 37.6만 |
|---|
| 2026.02.24 | ₩154,546 | ₩156,107 | ₩153,505 | ₩155,400 | +0.55% | 24.2만 |
|---|
| 2026.02.23 | ₩155,027 | ₩155,333 | ₩153,052 | ₩153,826 | -0.77% | 34.5만 |
|---|
| 2026.02.20 | ₩154,826 | ₩157,708 | ₩154,653 | ₩156,481 | +1.07% | 24.5만 |
|---|
| 2026.02.19 | ₩154,786 | ₩155,907 | ₩154,519 | ₩155,867 | +0.70% | 26.3만 |
|---|
| 2026.02.18 | ₩155,534 | ₩157,215 | ₩154,853 | ₩156,054 | +0.33% | 33만 |
|---|
| 2026.02.17 | ₩154,386 | ₩155,760 | ₩152,225 | ₩154,946 | +0.36% | 26.1만 |
|---|
| 2026.02.13 | ₩154,640 | ₩157,442 | ₩153,479 | ₩156,387 | +1.13% | 32.6만 |
|---|
| 2026.02.12 | ₩158,842 | ₩158,842 | ₩153,719 | ₩154,493 | -2.74% | 43.9만 |
|---|
| 2026.02.11 | ₩160,430 | ₩160,670 | ₩156,841 | ₩158,909 | -0.95% | 32.3만 |
|---|
| 2026.02.10 | ₩158,002 | ₩159,016 | ₩157,095 | ₩157,548 | -0.29% | 24.9만 |
|---|
| 2026.02.09 | ₩154,613 | ₩158,135 | ₩153,972 | ₩157,522 | +1.88% | 35만 |
|---|
| 2026.02.06 | ₩149,463 | ₩154,800 | ₩149,463 | ₩154,506 | +3.37% | 47만 |
|---|
| 2026.02.05 | ₩147,715 | ₩149,863 | ₩146,341 | ₩146,941 | -0.52% | 68.7만 |
|---|
| 2026.02.04 | ₩152,852 | ₩153,452 | ₩147,114 | ₩149,543 | -2.16% | 58만 |
|---|
| 2026.02.03 | ₩156,441 | ₩156,574 | ₩150,530 | ₩153,359 | -1.97% | 42.9만 |
|---|
| 2026.02.02 | ₩153,879 | ₩156,588 | ₩153,706 | ₩155,760 | +1.22% | 28.9만 |
|---|
| 2026.01.30 | ₩157,375 | ₩158,456 | ₩153,892 | ₩154,626 | -1.75% | 46.4만 |
|---|
| 2026.01.29 | ₩161,191 | ₩161,191 | ₩155,574 | ₩158,896 | -1.42% | 73.6만 |
|---|
| 2026.01.28 | ₩161,698 | ₩161,898 | ₩160,230 | ₩161,177 | -0.32% | 42만 |
|---|
| 2026.01.27 | ₩159,176 | ₩160,550 | ₩158,776 | ₩160,083 | +0.57% | 42.4만 |
|---|
| 2026.01.26 | ₩158,389 | ₩159,016 | ₩157,241 | ₩157,375 | -0.64% | 38만 |
|---|
| 2026.01.23 | ₩159,296 | ₩159,296 | ₩157,442 | ₩158,362 | -0.59% | 41.1만 |
|---|
| 2026.01.22 | ₩159,630 | ₩159,923 | ₩158,349 | ₩159,243 | -0.24% | 42.3만 |
|---|
| 2026.01.21 | ₩156,121 | ₩158,149 | ₩154,613 | ₩157,321 | +0.77% | 37.1만 |
|---|
| 2026.01.20 | ₩155,440 | ₩157,281 | ₩154,493 | ₩154,960 | -0.31% | 50.9만 |
|---|
| 2026.01.16 | ₩158,442 | ₩158,869 | ₩157,375 | ₩158,015 | -0.27% | 37만 |
|---|
| 2026.01.15 | ₩159,256 | ₩159,470 | ₩157,575 | ₩157,668 | -1.00% | 99.9만 |
|---|
| 2026.01.14 | ₩155,934 | ₩156,534 | ₩154,973 | ₩156,508 | +0.37% | 35.8만 |
|---|
| 2026.01.13 | ₩157,428 | ₩157,735 | ₩155,960 | ₩156,534 | -0.57% | 38.6만 |
|---|
| 2026.01.12 | ₩154,880 | ₩157,188 | ₩154,786 | ₩157,135 | +1.46% | 42.1만 |
|---|
| 2026.01.09 | ₩154,279 | ₩155,907 | ₩153,826 | ₩155,493 | +0.79% | 56.2만 |
|---|
| 2026.01.08 | ₩154,479 | ₩154,479 | ₩152,305 | ₩153,079 | -0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩155,574 | ₩156,227 | ₩154,800 | ₩155,160 | -0.27% | 33.6만 |
|---|
| 2026.01.06 | ₩153,959 | ₩156,267 | ₩153,919 | ₩156,147 | +1.42% | 61.6만 |
|---|
| 2026.01.05 | ₩152,105 | ₩153,839 | ₩152,091 | ₩152,985 | +0.58% | 59.1만 |
|---|
| 2026.01.02 | ₩149,129 | ₩150,397 | ₩148,302 | ₩149,943 | +0.55% | 48.7만 |
|---|
| 2025.12.31 | ₩147,862 | ₩147,888 | ₩146,287 | ₩146,314 | -1.05% | 37.6만 |
|---|
| 2025.12.30 | ₩148,048 | ₩148,822 | ₩147,675 | ₩147,715 | -0.23% | 37만 |
|---|
| 2025.12.29 | ₩147,141 | ₩148,302 | ₩146,674 | ₩147,395 | +0.17% | 30.5만 |
|---|
| 2025.12.26 | ₩149,890 | ₩149,890 | ₩148,542 | ₩148,782 | -0.74% | 23.7만 |
|---|
| 2025.12.24 | ₩149,489 | ₩149,503 | ₩148,756 | ₩149,383 | -0.07% | 17.6만 |
|---|
| 2025.12.23 | ₩149,810 | ₩150,263 | ₩149,036 | ₩149,316 | -0.33% | 38.9만 |
|---|
| 2025.12.22 | ₩150,237 | ₩150,957 | ₩149,676 | ₩150,303 | +0.04% | 48.5만 |
|---|
| 2025.12.19 | ₩146,461 | ₩149,022 | ₩146,461 | ₩148,289 | +1.25% | 43.7만 |
|---|
| 2025.12.18 | ₩146,514 | ₩146,968 | ₩144,819 | ₩145,313 | -0.82% | 48.6만 |
|---|
| 2025.12.17 | ₩146,914 | ₩147,902 | ₩142,818 | ₩142,965 | -2.69% | 61.7만 |
|---|
| 2025.12.16 | ₩146,634 | ₩147,435 | ₩145,313 | ₩146,701 | +0.05% | 41.5만 |
|---|
| 2025.12.15 | ₩150,116 | ₩150,237 | ₩147,048 | ₩147,248 | -1.91% | 50.3만 |
|---|
| 2025.12.12 | ₩152,732 | ₩152,905 | ₩148,168 | ₩148,582 | -2.72% | 43.1만 |
|---|
| 2025.12.11 | ₩152,638 | ₩153,732 | ₩150,450 | ₩153,639 | +0.66% | 47.5만 |
|---|
| 2025.12.10 | ₩152,678 | ₩154,640 | ₩151,864 | ₩154,093 | +0.93% | 44.1만 |
|---|
| 2025.12.09 | ₩151,597 | ₩152,878 | ₩151,064 | ₩152,638 | +0.69% | 27.3만 |
|---|
| 2025.12.08 | ₩152,198 | ₩152,852 | ₩150,717 | ₩152,105 | -0.06% | 34.1만 |
|---|
| 2025.12.05 | ₩151,731 | ₩152,545 | ₩150,690 | ₩151,077 | -0.43% | 32.8만 |
|---|
| 2025.12.04 | ₩149,009 | ₩150,930 | ₩148,836 | ₩150,744 | +1.16% | 52.8만 |
|---|
| 2025.12.03 | ₩146,594 | ₩149,529 | ₩145,767 | ₩149,436 | +1.94% | 39.9만 |
|---|
| 2025.12.02 | ₩145,286 | ₩147,168 | ₩145,020 | ₩146,421 | +0.78% | 43.3만 |
|---|
| 2025.12.01 | ₩143,379 | ₩144,766 | ₩142,831 | ₩143,752 | +0.26% | 36.4만 |
|---|
| 2025.11.28 | ₩143,605 | ₩144,739 | ₩143,205 | ₩144,726 | +0.78% | 25.8만 |
|---|
| 2025.11.26 | ₩141,724 | ₩143,459 | ₩141,297 | ₩142,605 | +0.62% | 36만 |
|---|
| 2025.11.25 | ₩139,216 | ₩140,923 | ₩136,894 | ₩140,603 | +1.00% | 44.6만 |
|---|
| 2025.11.24 | ₩136,187 | ₩140,163 | ₩136,187 | ₩139,749 | +2.62% | 47.2만 |
|---|
| 2025.11.21 | ₩133,892 | ₩136,467 | ₩131,037 | ₩135,346 | +1.09% | 123.2만 |
|---|
| 2025.11.20 | ₩142,458 | ₩142,818 | ₩133,732 | ₩133,905 | -6.00% | 197.3만 |
|---|
| 2025.11.19 | ₩138,789 | ₩141,511 | ₩138,335 | ₩139,523 | +0.53% | 62.8만 |
|---|
| 2025.11.18 | ₩137,881 | ₩139,976 | ₩136,841 | ₩138,789 | +0.66% | 106.8만 |
|---|
| 2025.11.17 | ₩142,084 | ₩143,432 | ₩139,149 | ₩140,296 | -1.26% | 146만 |
|---|
| 2025.11.14 | ₩139,349 | ₩144,606 | ₩138,735 | ₩142,645 | +2.36% | 84.9만 |
|---|
| 2025.11.13 | ₩146,381 | ₩146,581 | ₩141,711 | ₩142,445 | -2.69% | 75.2만 |
|---|
| 2025.11.12 | ₩149,276 | ₩149,823 | ₩147,288 | ₩147,742 | -1.03% | 36.8만 |
|---|
| 2025.11.11 | ₩149,423 | ₩149,423 | ₩147,528 | ₩148,302 | -0.75% | 44.1만 |
|---|
| 2025.11.10 | ₩150,023 | ₩150,730 | ₩148,462 | ₩150,263 | +0.16% | 49.9만 |
|---|
| 2025.11.07 | ₩145,033 | ₩147,088 | ₩142,298 | ₩147,088 | +1.42% | 93.7만 |
|---|
| 2025.11.06 | ₩149,716 | ₩150,210 | ₩146,501 | ₩147,328 | -1.60% | 49.9만 |
|---|
| 2025.11.05 | ₩147,021 | ₩150,143 | ₩146,981 | ₩149,169 | +1.46% | 50.9만 |
|---|
| 2025.11.04 | ₩148,422 | ₩149,983 | ₩146,167 | ₩146,407 | -1.36% | 80.1만 |
|---|
| 2025.11.03 | ₩154,359 | ₩154,439 | ₩150,704 | ₩152,011 | -1.52% | 64.4만 |
|---|
| 2025.10.31 | ₩153,079 | ₩154,106 | ₩151,544 | ₩153,572 | +0.32% | 63.2만 |
|---|
| 2025.10.30 | ₩151,597 | ₩153,012 | ₩150,837 | ₩151,651 | +0.04% | 58.3만 |
|---|
| 2025.10.29 | ₩151,998 | ₩153,439 | ₩150,957 | ₩152,625 | +0.41% | 76.6만 |
|---|
| 2025.10.28 | ₩151,557 | ₩152,772 | ₩150,463 | ₩150,517 | -0.69% | 80.6만 |
|---|
| 2025.10.27 | ₩150,890 | ₩152,411 | ₩150,744 | ₩151,624 | +0.49% | 91.5만 |
|---|
| 2025.10.24 | ₩149,369 | ₩150,277 | ₩148,502 | ₩148,622 | -0.50% | 75만 |
|---|
| 2025.10.23 | ₩144,766 | ₩147,435 | ₩144,646 | ₩147,141 | +1.64% | 141.9만 |
|---|
| 2025.10.22 | ₩145,793 | ₩146,314 | ₩141,057 | ₩143,072 | -1.87% | 111만 |
|---|
| 2025.10.21 | ₩147,888 | ₩148,355 | ₩146,541 | ₩147,048 | -0.57% | 42.7만 |
|---|
| 2025.10.20 | ₩148,769 | ₩149,903 | ₩147,728 | ₩148,102 | -0.45% | 44.3만 |
|---|
| 2025.10.17 | ₩146,100 | ₩147,381 | ₩144,686 | ₩146,768 | +0.46% | 56.4만 |
|---|
| 2025.10.16 | ₩151,211 | ₩151,211 | ₩146,554 | ₩147,475 | -2.47% | 84.8만 |
|---|
| 2025.10.15 | ₩151,651 | ₩151,691 | ₩146,981 | ₩149,970 | -1.11% | 81.2만 |
|---|
| 2025.10.14 | ₩146,834 | ₩150,437 | ₩145,286 | ₩148,262 | +0.97% | 76.2만 |
|---|
| 2025.10.13 | ₩146,114 | ₩149,356 | ₩144,993 | ₩149,329 | +2.20% | 91.6만 |
|---|
| 2025.10.10 | ₩150,063 | ₩150,130 | ₩141,577 | ₩141,604 | -5.64% | 158.1만 |
|---|