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 | ₩203,832 | ₩203,926 | ₩201,283 | ₩202,951 | -0.43% | 22.5만 |
| 2026.10.08 | ₩204,139 | ₩205,060 | ₩199,601 | ₩201,390 | -1.35% | 31.6만 |
| 2026.10.07 | ₩206,608 | ₩206,622 | ₩204,953 | ₩206,128 | -0.23% | 27.3만 |
| 2026.10.06 | ₩210,279 | ₩211,320 | ₩209,892 | ₩210,065 | -0.10% | 29.1만 |
| 2026.10.05 | ₩208,811 | ₩209,024 | ₩207,156 | ₩208,744 | -0.03% | 34.6만 |
| 2026.10.02 | ₩208,384 | ₩209,932 | ₩207,543 | ₩208,290 | -0.04% | 37.6만 |
| 2026.10.01 | ₩203,792 | ₩205,607 | ₩202,378 | ₩204,540 | +0.37% | 27.7만 |
| 2026.09.30 | ₩203,245 | ₩204,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,364 |
| -0.43% |
| 25.7만 |
| 2026.09.29 | ₩202,991 | ₩204,019 | ₩201,643 | ₩202,698 | -0.14% | 75.9만 |
|---|
| 2026.09.28 | ₩201,977 | ₩203,499 | ₩199,468 | ₩202,017 | +0.02% | 19.8만 |
|---|
| 2026.09.25 | ₩204,753 | ₩206,515 | ₩203,832 | ₩205,167 | +0.20% | 21.8만 |
|---|
| 2026.09.24 | ₩201,617 | ₩204,206 | ₩200,909 | ₩203,499 | +0.93% | 17.9만 |
|---|
| 2026.09.23 | ₩205,941 | ₩206,355 | ₩202,471 | ₩203,472 | -1.20% | 39.6만 |
|---|
| 2026.09.22 | ₩204,259 | ₩206,608 | ₩203,992 | ₩206,115 | +0.91% | 19.4만 |
|---|
| 2026.09.21 | ₩200,456 | ₩204,473 | ₩199,882 | ₩204,259 | +1.90% | 35.9만 |
|---|
| 2026.09.18 | ₩196,972 | ₩197,706 | ₩194,877 | ₩197,252 | +0.14% | 22.3만 |
|---|
| 2026.09.17 | ₩195,424 | ₩196,265 | ₩194,596 | ₩195,864 | +0.23% | 19.9만 |
|---|
| 2026.09.16 | ₩192,007 | ₩194,009 | ₩189,324 | ₩191,220 | -0.41% | 15.4만 |
|---|
| 2026.09.15 | ₩190,045 | ₩191,260 | ₩189,284 | ₩190,512 | +0.25% | 23.4만 |
|---|
| 2026.09.14 | ₩191,180 | ₩192,314 | ₩189,818 | ₩190,592 | -0.31% | 29.6만 |
|---|
| 2026.09.11 | ₩196,759 | ₩197,679 | ₩195,651 | ₩196,745 | -0.01% | 14.1만 |
|---|
| 2026.09.10 | ₩194,716 | ₩196,265 | ₩194,196 | ₩194,343 | -0.19% | 19.4만 |
|---|
| 2026.09.09 | ₩198,187 | ₩199,254 | ₩196,585 | ₩197,279 | -0.46% | 13.9만 |
|---|
| 2026.09.08 | ₩198,974 | ₩200,896 | ₩198,200 | ₩198,747 | -0.11% | 27.2만 |
|---|
| 2026.09.04 | ₩196,839 | ₩197,719 | ₩196,118 | ₩197,386 | +0.28% | 24.2만 |
|---|
| 2026.09.03 | ₩193,729 | ₩195,210 | ₩192,581 | ₩195,023 | +0.67% | 21.8만 |
|---|
| 2026.09.02 | ₩191,994 | ₩193,262 | ₩190,726 | ₩193,155 | +0.60% | 31.8만 |
|---|
| 2026.09.01 | ₩194,810 | ₩195,277 | ₩191,940 | ₩192,941 | -0.96% | 34.3만 |
|---|
| 2026.08.31 | ₩197,986 | ₩198,734 | ₩196,732 | ₩197,453 | -0.27% | 31.8만 |
|---|
| 2026.08.28 | ₩202,044 | ₩202,431 | ₩197,413 | ₩197,840 | -2.08% | 32만 |
|---|
| 2026.08.27 | ₩201,136 | ₩201,830 | ₩199,975 | ₩201,483 | +0.17% | 30만 |
|---|
| 2026.08.26 | ₩198,253 | ₩199,401 | ₩197,372 | ₩198,574 | +0.16% | 28만 |
|---|
| 2026.08.25 | ₩198,787 | ₩199,188 | ₩197,159 | ₩198,587 | -0.10% | 32.3만 |
|---|
| 2026.08.24 | ₩198,761 | ₩198,761 | ₩194,610 | ₩196,118 | -1.33% | 34.5만 |
|---|
| 2026.08.21 | ₩200,789 | ₩201,056 | ₩198,280 | ₩200,829 | +0.02% | 22.9만 |
|---|
| 2026.08.20 | ₩199,775 | ₩200,255 | ₩197,986 | ₩199,134 | -0.32% | 21.1만 |
|---|
| 2026.08.19 | ₩203,672 | ₩204,033 | ₩198,187 | ₩200,469 | -1.57% | 35.8만 |
|---|
| 2026.08.18 | ₩205,594 | ₩206,969 | ₩201,950 | ₩203,085 | -1.22% | 41.5만 |
|---|
| 2026.08.17 | ₩211,934 | ₩212,948 | ₩210,946 | ₩211,173 | -0.36% | 30.5만 |
|---|
| 2026.08.14 | ₩211,627 | ₩212,868 | ₩210,479 | ₩211,787 | +0.08% | 44.2만 |
|---|
| 2026.08.13 | ₩209,585 | ₩213,188 | ₩209,585 | ₩211,200 | +0.77% | 51.4만 |
|---|
| 2026.08.12 | ₩208,931 | ₩209,945 | ₩207,783 | ₩209,345 | +0.20% | 41.6만 |
|---|
| 2026.08.11 | ₩204,340 | ₩205,060 | ₩202,778 | ₩204,206 | -0.07% | 46.3만 |
|---|
| 2026.08.10 | ₩205,300 | ₩205,808 | ₩202,231 | ₩202,458 | -1.38% | 30.1만 |
|---|
| 2026.08.07 | ₩203,018 | ₩205,247 | ₩201,363 | ₩204,820 | +0.89% | 26.8만 |
|---|
| 2026.08.06 | ₩197,252 | ₩202,311 | ₩195,717 | ₩199,188 | +0.98% | 21.3만 |
|---|
| 2026.08.05 | ₩203,539 | ₩204,353 | ₩199,802 | ₩200,189 | -1.65% | 40.7만 |
|---|
| 2026.08.04 | ₩198,894 | ₩205,060 | ₩198,360 | ₩204,126 | +2.63% | 47.8만 |
|---|
| 2026.08.03 | ₩188,670 | ₩195,504 | ₩187,696 | ₩194,850 | +3.28% | 45.4만 |
|---|
| 2026.07.31 | ₩191,727 | ₩193,288 | ₩186,775 | ₩188,524 | -1.67% | 26.4만 |
|---|
| 2026.07.30 | ₩183,145 | ₩187,803 | ₩182,611 | ₩187,269 | +2.25% | 37.2만 |
|---|
| 2026.07.29 | ₩181,650 | ₩183,412 | ₩176,311 | ₩176,498 | -2.84% | 65.8만 |
|---|
| 2026.07.28 | ₩183,825 | ₩184,079 | ₩178,941 | ₩182,638 | -0.65% | 63.4만 |
|---|
| 2026.07.27 | ₩189,711 | ₩191,153 | ₩184,466 | ₩187,923 | -0.94% | 33.7만 |
|---|
| 2026.07.24 | ₩191,099 | ₩191,406 | ₩185,854 | ₩186,268 | -2.53% | 34.9만 |
|---|
| 2026.07.23 | ₩190,526 | ₩194,583 | ₩189,858 | ₩191,487 | +0.50% | 23.3만 |
|---|
| 2026.07.22 | ₩192,314 | ₩195,517 | ₩191,967 | ₩193,302 | +0.51% | 31.2만 |
|---|
| 2026.07.21 | ₩192,915 | ₩194,516 | ₩191,527 | ₩193,796 | +0.46% | 29.9만 |
|---|
| 2026.07.20 | ₩190,672 | ₩192,367 | ₩188,243 | ₩188,430 | -1.18% | 42.5만 |
|---|
| 2026.07.17 | ₩185,200 | ₩191,727 | ₩183,545 | ₩189,111 | +2.11% | 60.1만 |
|---|
| 2026.07.16 | ₩194,316 | ₩194,610 | ₩189,858 | ₩190,712 | -1.85% | 82.5만 |
|---|
| 2026.07.15 | ₩201,724 | ₩201,924 | ₩194,089 | ₩197,426 | -2.13% | 38만 |
|---|
| 2026.07.14 | ₩201,630 | ₩202,364 | ₩198,987 | ₩200,002 | -0.81% | 24만 |
|---|
| 2026.07.13 | ₩202,845 | ₩202,925 | ₩198,093 | ₩198,894 | -1.95% | 32.3만 |
|---|
| 2026.07.10 | ₩207,436 | ₩207,556 | ₩204,179 | ₩206,155 | -0.62% | 27.9만 |
|---|
| 2026.07.09 | ₩207,636 | ₩209,545 | ₩206,221 | ₩207,636 | 0.00% | 27.9만 |
|---|
| 2026.07.08 | ₩200,202 | ₩204,206 | ₩199,868 | ₩203,499 | +1.65% | 33.2만 |
|---|
| 2026.07.07 | ₩205,140 | ₩205,714 | ₩199,548 | ₩202,124 | -1.47% | 51.9만 |
|---|
| 2026.07.06 | ₩208,944 | ₩212,227 | ₩208,237 | ₩209,465 | +0.25% | 34.5만 |
|---|
| 2026.07.02 | ₩215,858 | ₩217,686 | ₩205,020 | ₩206,889 | -4.16% | 82.6만 |
|---|
| 2026.07.01 | ₩217,406 | ₩219,542 | ₩213,816 | ₩214,029 | -1.55% | 65.7만 |
|---|
| 2026.06.30 | ₩214,790 | ₩221,357 | ₩214,510 | ₩220,729 | +2.77% | 53만 |
|---|
| 2026.06.29 | ₩210,866 | ₩215,044 | ₩205,714 | ₩214,630 | +1.78% | 71.7만 |
|---|
| 2026.06.26 | ₩208,824 | ₩210,879 | ₩206,915 | ₩208,170 | -0.31% | 98.8만 |
|---|
| 2026.06.25 | ₩218,247 | ₩218,287 | ₩209,291 | ₩213,869 | -2.01% | 62.4만 |
|---|
| 2026.06.24 | ₩217,259 | ₩217,313 | ₩210,292 | ₩213,402 | -1.78% | 76.2만 |
|---|
| 2026.06.23 | ₩216,085 | ₩221,797 | ₩215,204 | ₩218,007 | +0.89% | 82.2만 |
|---|
| 2026.06.22 | ₩225,387 | ₩226,682 | ₩222,184 | ₩225,027 | -0.16% | 80.1만 |
|---|
| 2026.06.18 | ₩222,505 | ₩224,894 | ₩220,930 | ₩224,186 | +0.76% | 59.6만 |
|---|
| 2026.06.17 | ₩220,222 | ₩223,199 | ₩216,672 | ₩216,819 | -1.55% | 48.3만 |
|---|
| 2026.06.16 | ₩222,745 | ₩224,707 | ₩216,365 | ₩216,592 | -2.76% | 75만 |
|---|
| 2026.06.15 | ₩222,865 | ₩224,894 | ₩221,570 | ₩224,293 | +0.64% | 97.6만 |
|---|
| 2026.06.12 | ₩211,920 | ₩217,233 | ₩210,639 | ₩215,284 | +1.59% | 78.1만 |
|---|
| 2026.06.11 | ₩203,992 | ₩213,108 | ₩203,352 | ₩212,695 | +4.27% | 76.2만 |
|---|
| 2026.06.10 | ₩203,739 | ₩209,251 | ₩200,883 | ₩201,523 | -1.09% | 103.6만 |
|---|
| 2026.06.09 | ₩213,936 | ₩215,551 | ₩196,879 | ₩206,542 | -3.46% | 173.9만 |
|---|
| 2026.06.08 | ₩210,185 | ₩213,202 | ₩208,304 | ₩210,532 | +0.17% | 102.8만 |
|---|
| 2026.06.05 | ₩215,738 | ₩215,738 | ₩203,272 | ₩203,912 | -5.48% | 175.6만 |
|---|
| 2026.06.04 | ₩218,687 | ₩224,066 | ₩216,231 | ₩222,211 | +1.61% | 109만 |
|---|
| 2026.06.03 | ₩226,455 | ₩226,896 | ₩221,010 | ₩223,906 | -1.13% | 80.5만 |
|---|
| 2026.06.02 | ₩220,890 | ₩225,521 | ₩220,222 | ₩225,241 | +1.97% | 136.1만 |
|---|
| 2026.06.01 | ₩213,469 | ₩218,541 | ₩211,854 | ₩217,379 | +1.83% | 106.7만 |
|---|
| 2026.05.29 | ₩214,096 | ₩214,603 | ₩210,452 | ₩213,215 | -0.41% | 101.2만 |
|---|
| 2026.05.28 | ₩209,732 | ₩213,215 | ₩207,556 | ₩212,294 | +1.22% | 110.9만 |
|---|
| 2026.05.27 | ₩212,948 | ₩213,349 | ₩206,502 | ₩208,891 | -1.91% | 118.1만 |
|---|
| 2026.05.26 | ₩210,212 | ₩212,027 | ₩208,223 | ₩211,707 | +0.71% | 146.5만 |
|---|
| 2026.05.22 | ₩201,243 | ₩206,689 | ₩201,243 | ₩204,793 | +1.76% | 169.1만 |
|---|
| 2026.05.21 | ₩195,277 | ₩199,855 | ₩194,757 | ₩199,308 | +2.06% | 124.7만 |
|---|
| 2026.05.20 | ₩189,711 | ₩194,183 | ₩189,351 | ₩194,116 | +2.32% | 41.3만 |
|---|
| 2026.05.19 | ₩185,521 | ₩189,832 | ₩183,732 | ₩187,696 | +1.17% | 52.9만 |
|---|
| 2026.05.18 | ₩193,342 | ₩193,435 | ₩186,855 | ₩189,485 | -2.00% | 66.5만 |
|---|
| 2026.05.15 | ₩191,300 | ₩192,995 | ₩189,525 | ₩190,966 | -0.17% | 58.8만 |
|---|
| 2026.05.14 | ₩195,717 | ₩198,107 | ₩194,850 | ₩197,372 | +0.85% | 69.8만 |
|---|
| 2026.05.13 | ₩194,356 | ₩196,945 | ₩191,927 | ₩195,918 | +0.80% | 65.3만 |
|---|
| 2026.05.12 | ₩194,249 | ₩194,850 | ₩187,376 | ₩192,167 | -1.07% | 89.8만 |
|---|
| 2026.05.11 | ₩194,329 | ₩197,493 | ₩194,129 | ₩197,292 | +1.52% | 73.6만 |
|---|
| 2026.05.08 | ₩190,953 | ₩193,515 | ₩189,952 | ₩193,408 | +1.29% | 57.5만 |
|---|
| 2026.05.07 | ₩191,980 | ₩192,074 | ₩186,989 | ₩188,363 | -1.88% | 62.1만 |
|---|
| 2026.05.06 | ₩189,324 | ₩192,020 | ₩187,643 | ₩191,740 | +1.28% | 65만 |
|---|
| 2026.05.05 | ₩183,919 | ₩186,335 | ₩183,412 | ₩185,747 | +0.99% | 59만 |
|---|
| 2026.05.04 | ₩181,757 | ₩182,851 | ₩179,768 | ₩181,103 | -0.36% | 49.8만 |
|---|
| 2026.05.01 | ₩178,847 | ₩181,009 | ₩178,153 | ₩180,409 | +0.87% | 47.4만 |
|---|
| 2026.04.30 | ₩175,884 | ₩179,047 | ₩174,349 | ₩178,887 | +1.71% | 45.2만 |
|---|
| 2026.04.29 | ₩173,001 | ₩173,562 | ₩171,773 | ₩173,428 | +0.25% | 29.5만 |
|---|
| 2026.04.28 | ₩172,014 | ₩173,989 | ₩170,198 | ₩172,147 | +0.08% | 44.2만 |
|---|
| 2026.04.27 | ₩177,219 | ₩177,219 | ₩174,483 | ₩176,031 | -0.67% | 38.4만 |
|---|
| 2026.04.24 | ₩176,672 | ₩177,499 | ₩174,523 | ₩177,232 | +0.32% | 50.4만 |
|---|
| 2026.04.23 | ₩174,122 | ₩175,470 | ₩170,839 | ₩173,175 | -0.54% | 48.1만 |
|---|
| 2026.04.22 | ₩173,629 | ₩173,909 | ₩172,387 | ₩173,842 | +0.12% | 47.3만 |
|---|
| 2026.04.21 | ₩172,641 | ₩173,895 | ₩170,372 | ₩170,879 | -1.02% | 61.2만 |
|---|
| 2026.04.20 | ₩170,812 | ₩171,867 | ₩169,851 | ₩171,693 | +0.52% | 37만 |
|---|
| 2026.04.17 | ₩170,172 | ₩171,106 | ₩169,091 | ₩170,692 | +0.31% | 53.9만 |
|---|
| 2026.04.16 | ₩166,381 | ₩167,542 | ₩164,433 | ₩167,062 | +0.41% | 56.8만 |
|---|
| 2026.04.15 | ₩163,405 | ₩164,833 | ₩162,350 | ₩164,686 | +0.78% | 49만 |
|---|
| 2026.04.14 | ₩161,470 | ₩163,151 | ₩160,615 | ₩162,911 | +0.89% | 46.7만 |
|---|
| 2026.04.13 | ₩155,477 | ₩159,361 | ₩155,437 | ₩159,294 | +2.46% | 25.3만 |
|---|
| 2026.04.10 | ₩156,158 | ₩156,812 | ₩155,397 | ₩155,744 | -0.26% | 20.6만 |
|---|
| 2026.04.09 | ₩154,436 | ₩155,103 | ₩153,248 | ₩155,010 | +0.37% | 24.1만 |
|---|
| 2026.04.08 | ₩155,117 | ₩155,771 | ₩152,834 | ₩154,596 | -0.34% | 38.1만 |
|---|
| 2026.04.07 | ₩146,388 | ₩147,442 | ₩144,532 | ₩147,442 | +0.72% | 17.5만 |
|---|
| 2026.04.06 | ₩147,242 | ₩148,363 | ₩146,334 | ₩147,616 | +0.25% | 14.4만 |
|---|
| 2026.04.02 | ₩141,823 | ₩147,469 | ₩141,369 | ₩146,761 | +3.48% | 16.9만 |
|---|
| 2026.04.01 | ₩145,320 | ₩147,469 | ₩144,893 | ₩145,867 | +0.38% | 24.3만 |
|---|
| 2026.03.31 | ₩138,380 | ₩143,411 | ₩138,326 | ₩143,211 | +3.49% | 32.7만 |
|---|
| 2026.03.30 | ₩141,196 | ₩141,476 | ₩135,350 | ₩136,351 | -3.43% | 39.1만 |
|---|
| 2026.03.27 | ₩142,504 | ₩142,664 | ₩139,768 | ₩140,235 | -1.59% | 41.9만 |
|---|
| 2026.03.26 | ₩146,761 | ₩147,576 | ₩143,705 | ₩143,852 | -1.98% | 24.3만 |
|---|
| 2026.03.25 | ₩149,484 | ₩150,312 | ₩148,096 | ₩148,977 | -0.34% | 15.4만 |
|---|
| 2026.03.24 | ₩145,627 | ₩148,550 | ₩145,120 | ₩147,709 | +1.43% | 23.3만 |
|---|
| 2026.03.23 | ₩147,309 | ₩149,885 | ₩146,468 | ₩147,682 | +0.25% | 38.2만 |
|---|
| 2026.03.20 | ₩148,243 | ₩148,523 | ₩143,265 | ₩144,506 | -2.52% | 34만 |
|---|
| 2026.03.19 | ₩145,213 | ₩149,404 | ₩144,159 | ₩148,483 | +2.25% | 28.1만 |
|---|
| 2026.03.18 | ₩148,550 | ₩150,005 | ₩147,749 | ₩147,936 | -0.41% | 22.5만 |
|---|
| 2026.03.17 | ₩148,964 | ₩149,871 | ₩148,416 | ₩149,017 | +0.04% | 30.3만 |
|---|
| 2026.03.16 | ₩148,510 | ₩149,711 | ₩148,043 | ₩148,630 | +0.08% | 30.1만 |
|---|
| 2026.03.13 | ₩147,309 | ₩149,297 | ₩145,480 | ₩145,974 | -0.91% | 33.9만 |
|---|
| 2026.03.12 | ₩148,617 | ₩149,124 | ₩145,921 | ₩146,094 | -1.70% | 29.8만 |
|---|
| 2026.03.11 | ₩149,658 | ₩151,353 | ₩149,244 | ₩150,098 | +0.29% | 21만 |
|---|
| 2026.03.10 | ₩149,484 | ₩151,967 | ₩148,844 | ₩149,444 | -0.03% | 18.4만 |
|---|
| 2026.03.09 | ₩144,172 | ₩149,551 | ₩143,038 | ₩149,110 | +3.43% | 44.2만 |
|---|
| 2026.03.06 | ₩146,281 | ₩148,803 | ₩145,560 | ₩146,268 | -0.01% | 44.3만 |
|---|
| 2026.03.05 | ₩150,245 | ₩152,234 | ₩147,162 | ₩149,204 | -0.69% | 38만 |
|---|
| 2026.03.04 | ₩151,713 | ₩152,461 | ₩150,258 | ₩151,873 | +0.11% | 42.2만 |
|---|
| 2026.03.03 | ₩149,244 | ₩151,072 | ₩146,254 | ₩149,965 | +0.48% | 47.8만 |
|---|
| 2026.03.02 | ₩152,380 | ₩155,824 | ₩151,993 | ₩155,677 | +2.16% | 26.2만 |
|---|
| 2026.02.27 | ₩154,649 | ₩155,490 | ₩153,742 | ₩155,383 | +0.47% | 28.4만 |
|---|
| 2026.02.26 | ₩159,014 | ₩159,014 | ₩155,197 | ₩157,305 | -1.07% | 30.3만 |
|---|
| 2026.02.25 | ₩156,691 | ₩158,293 | ₩156,691 | ₩158,026 | +0.85% | 37.6만 |
|---|
| 2026.02.24 | ₩154,596 | ₩156,158 | ₩153,555 | ₩155,450 | +0.55% | 24.2만 |
|---|
| 2026.02.23 | ₩155,076 | ₩155,383 | ₩153,101 | ₩153,875 | -0.77% | 34.5만 |
|---|
| 2026.02.20 | ₩154,876 | ₩157,759 | ₩154,703 | ₩156,531 | +1.07% | 24.5만 |
|---|
| 2026.02.19 | ₩154,836 | ₩155,957 | ₩154,569 | ₩155,917 | +0.70% | 26.3만 |
|---|
| 2026.02.18 | ₩155,584 | ₩157,265 | ₩154,903 | ₩156,104 | +0.33% | 33만 |
|---|
| 2026.02.17 | ₩154,436 | ₩155,811 | ₩152,274 | ₩154,996 | +0.36% | 26.1만 |
|---|
| 2026.02.13 | ₩154,689 | ₩157,492 | ₩153,528 | ₩156,438 | +1.13% | 32.6만 |
|---|
| 2026.02.12 | ₩158,894 | ₩158,894 | ₩153,768 | ₩154,543 | -2.74% | 43.9만 |
|---|
| 2026.02.11 | ₩160,482 | ₩160,722 | ₩156,892 | ₩158,960 | -0.95% | 32.3만 |
|---|
| 2026.02.10 | ₩158,053 | ₩159,067 | ₩157,145 | ₩157,599 | -0.29% | 24.9만 |
|---|
| 2026.02.09 | ₩154,663 | ₩158,186 | ₩154,022 | ₩157,572 | +1.88% | 35만 |
|---|
| 2026.02.06 | ₩149,511 | ₩154,850 | ₩149,511 | ₩154,556 | +3.37% | 47만 |
|---|
| 2026.02.05 | ₩147,762 | ₩149,911 | ₩146,388 | ₩146,988 | -0.52% | 68.7만 |
|---|
| 2026.02.04 | ₩152,901 | ₩153,502 | ₩147,162 | ₩149,591 | -2.16% | 58만 |
|---|
| 2026.02.03 | ₩156,491 | ₩156,625 | ₩150,579 | ₩153,408 | -1.97% | 42.9만 |
|---|
| 2026.02.02 | ₩153,929 | ₩156,638 | ₩153,755 | ₩155,811 | +1.22% | 28.9만 |
|---|
| 2026.01.30 | ₩157,426 | ₩158,507 | ₩153,942 | ₩154,676 | -1.75% | 46.4만 |
|---|
| 2026.01.29 | ₩161,243 | ₩161,243 | ₩155,624 | ₩158,947 | -1.42% | 73.6만 |
|---|
| 2026.01.28 | ₩161,750 | ₩161,950 | ₩160,282 | ₩161,229 | -0.32% | 42만 |
|---|
| 2026.01.27 | ₩159,227 | ₩160,602 | ₩158,827 | ₩160,135 | +0.57% | 42.4만 |
|---|
| 2026.01.26 | ₩158,440 | ₩159,067 | ₩157,292 | ₩157,426 | -0.64% | 38만 |
|---|
| 2026.01.23 | ₩159,347 | ₩159,347 | ₩157,492 | ₩158,413 | -0.59% | 41.1만 |
|---|
| 2026.01.22 | ₩159,681 | ₩159,975 | ₩158,400 | ₩159,294 | -0.24% | 42.3만 |
|---|
| 2026.01.21 | ₩156,171 | ₩158,200 | ₩154,663 | ₩157,372 | +0.77% | 37.1만 |
|---|
| 2026.01.20 | ₩155,490 | ₩157,332 | ₩154,543 | ₩155,010 | -0.31% | 50.9만 |
|---|
| 2026.01.16 | ₩158,493 | ₩158,920 | ₩157,426 | ₩158,066 | -0.27% | 37만 |
|---|
| 2026.01.15 | ₩159,307 | ₩159,521 | ₩157,626 | ₩157,719 | -1.00% | 99.9만 |
|---|
| 2026.01.14 | ₩155,984 | ₩156,585 | ₩155,023 | ₩156,558 | +0.37% | 35.8만 |
|---|
| 2026.01.13 | ₩157,479 | ₩157,786 | ₩156,011 | ₩156,585 | -0.57% | 38.6만 |
|---|
| 2026.01.12 | ₩154,930 | ₩157,239 | ₩154,836 | ₩157,185 | +1.46% | 42.1만 |
|---|
| 2026.01.09 | ₩154,329 | ₩155,957 | ₩153,875 | ₩155,544 | +0.79% | 56.2만 |
|---|
| 2026.01.08 | ₩154,529 | ₩154,529 | ₩152,354 | ₩153,128 | -0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩155,624 | ₩156,278 | ₩154,850 | ₩155,210 | -0.27% | 33.6만 |
|---|
| 2026.01.06 | ₩154,009 | ₩156,318 | ₩153,969 | ₩156,198 | +1.42% | 61.6만 |
|---|
| 2026.01.05 | ₩152,154 | ₩153,889 | ₩152,140 | ₩153,034 | +0.58% | 59.1만 |
|---|
| 2026.01.02 | ₩149,177 | ₩150,445 | ₩148,350 | ₩149,991 | +0.55% | 48.7만 |
|---|
| 2025.12.31 | ₩147,909 | ₩147,936 | ₩146,334 | ₩146,361 | -1.05% | 37.6만 |
|---|
| 2025.12.30 | ₩148,096 | ₩148,870 | ₩147,722 | ₩147,762 | -0.23% | 37만 |
|---|
| 2025.12.29 | ₩147,189 | ₩148,350 | ₩146,721 | ₩147,442 | +0.17% | 30.5만 |
|---|
| 2025.12.26 | ₩149,938 | ₩149,938 | ₩148,590 | ₩148,830 | -0.74% | 23.7만 |
|---|
| 2025.12.24 | ₩149,538 | ₩149,551 | ₩148,803 | ₩149,431 | -0.07% | 17.6만 |
|---|
| 2025.12.23 | ₩149,858 | ₩150,312 | ₩149,084 | ₩149,364 | -0.33% | 38.9만 |
|---|
| 2025.12.22 | ₩150,285 | ₩151,006 | ₩149,724 | ₩150,352 | +0.04% | 48.5만 |
|---|
| 2025.12.19 | ₩146,508 | ₩149,070 | ₩146,508 | ₩148,336 | +1.25% | 43.7만 |
|---|
| 2025.12.18 | ₩146,561 | ₩147,015 | ₩144,866 | ₩145,360 | -0.82% | 48.6만 |
|---|
| 2025.12.17 | ₩146,962 | ₩147,949 | ₩142,864 | ₩143,011 | -2.69% | 61.7만 |
|---|
| 2025.12.16 | ₩146,681 | ₩147,482 | ₩145,360 | ₩146,748 | +0.05% | 41.5만 |
|---|
| 2025.12.15 | ₩150,165 | ₩150,285 | ₩147,095 | ₩147,295 | -1.91% | 50.3만 |
|---|
| 2025.12.12 | ₩152,781 | ₩152,954 | ₩148,216 | ₩148,630 | -2.72% | 43.1만 |
|---|
| 2025.12.11 | ₩152,687 | ₩153,782 | ₩150,499 | ₩153,688 | +0.66% | 47.5만 |
|---|
| 2025.12.10 | ₩152,727 | ₩154,689 | ₩151,913 | ₩154,142 | +0.93% | 44.1만 |
|---|
| 2025.12.09 | ₩151,646 | ₩152,928 | ₩151,112 | ₩152,687 | +0.69% | 27.3만 |
|---|
| 2025.12.08 | ₩152,247 | ₩152,901 | ₩150,765 | ₩152,154 | -0.06% | 34.1만 |
|---|
| 2025.12.05 | ₩151,780 | ₩152,594 | ₩150,739 | ₩151,126 | -0.43% | 32.8만 |
|---|
| 2025.12.04 | ₩149,057 | ₩150,979 | ₩148,884 | ₩150,792 | +1.16% | 52.8만 |
|---|
| 2025.12.03 | ₩146,641 | ₩149,578 | ₩145,814 | ₩149,484 | +1.94% | 39.9만 |
|---|
| 2025.12.02 | ₩145,333 | ₩147,215 | ₩145,066 | ₩146,468 | +0.78% | 43.3만 |
|---|
| 2025.12.01 | ₩143,425 | ₩144,813 | ₩142,877 | ₩143,798 | +0.26% | 36.4만 |
|---|
| 2025.11.28 | ₩143,652 | ₩144,786 | ₩143,251 | ₩144,773 | +0.78% | 25.8만 |
|---|
| 2025.11.26 | ₩141,770 | ₩143,505 | ₩141,343 | ₩142,651 | +0.62% | 36만 |
|---|
| 2025.11.25 | ₩139,261 | ₩140,969 | ₩136,938 | ₩140,649 | +1.00% | 44.6만 |
|---|
| 2025.11.24 | ₩136,231 | ₩140,208 | ₩136,231 | ₩139,794 | +2.62% | 47.2만 |
|---|
| 2025.11.21 | ₩133,935 | ₩136,511 | ₩131,079 | ₩135,390 | +1.09% | 123.2만 |
|---|
| 2025.11.20 | ₩142,504 | ₩142,864 | ₩133,775 | ₩133,948 | -6.00% | 197.3만 |
|---|
| 2025.11.19 | ₩138,833 | ₩141,556 | ₩138,380 | ₩139,567 | +0.53% | 62.8만 |
|---|
| 2025.11.18 | ₩137,926 | ₩140,021 | ₩136,885 | ₩138,833 | +0.66% | 106.8만 |
|---|
| 2025.11.17 | ₩142,130 | ₩143,478 | ₩139,194 | ₩140,342 | -1.26% | 146만 |
|---|
| 2025.11.14 | ₩139,394 | ₩144,653 | ₩138,780 | ₩142,691 | +2.36% | 84.9만 |
|---|
| 2025.11.13 | ₩146,428 | ₩146,628 | ₩141,756 | ₩142,490 | -2.69% | 75.2만 |
|---|
| 2025.11.12 | ₩149,324 | ₩149,871 | ₩147,335 | ₩147,789 | -1.03% | 36.8만 |
|---|
| 2025.11.11 | ₩149,471 | ₩149,471 | ₩147,576 | ₩148,350 | -0.75% | 44.1만 |
|---|
| 2025.11.10 | ₩150,071 | ₩150,779 | ₩148,510 | ₩150,312 | +0.16% | 49.9만 |
|---|
| 2025.11.07 | ₩145,080 | ₩147,135 | ₩142,344 | ₩147,135 | +1.42% | 93.7만 |
|---|
| 2025.11.06 | ₩149,764 | ₩150,258 | ₩146,548 | ₩147,375 | -1.60% | 49.9만 |
|---|
| 2025.11.05 | ₩147,068 | ₩150,192 | ₩147,028 | ₩149,217 | +1.46% | 50.9만 |
|---|
| 2025.11.04 | ₩148,470 | ₩150,031 | ₩146,214 | ₩146,454 | -1.36% | 80.1만 |
|---|
| 2025.11.03 | ₩154,409 | ₩154,489 | ₩150,752 | ₩152,060 | -1.52% | 64.4만 |
|---|
| 2025.10.31 | ₩153,128 | ₩154,156 | ₩151,593 | ₩153,622 | +0.32% | 63.2만 |
|---|
| 2025.10.30 | ₩151,646 | ₩153,061 | ₩150,886 | ₩151,700 | +0.04% | 58.3만 |
|---|
| 2025.10.29 | ₩152,047 | ₩153,488 | ₩151,006 | ₩152,674 | +0.41% | 76.6만 |
|---|
| 2025.10.28 | ₩151,606 | ₩152,821 | ₩150,512 | ₩150,565 | -0.69% | 80.6만 |
|---|
| 2025.10.27 | ₩150,939 | ₩152,461 | ₩150,792 | ₩151,673 | +0.49% | 91.5만 |
|---|
| 2025.10.24 | ₩149,417 | ₩150,325 | ₩148,550 | ₩148,670 | -0.50% | 75만 |
|---|
| 2025.10.23 | ₩144,813 | ₩147,482 | ₩144,693 | ₩147,189 | +1.64% | 141.9만 |
|---|
| 2025.10.22 | ₩145,840 | ₩146,361 | ₩141,102 | ₩143,118 | -1.87% | 111만 |
|---|
| 2025.10.21 | ₩147,936 | ₩148,403 | ₩146,588 | ₩147,095 | -0.57% | 42.7만 |
|---|
| 2025.10.20 | ₩148,817 | ₩149,951 | ₩147,776 | ₩148,149 | -0.45% | 44.3만 |
|---|
| 2025.10.17 | ₩146,147 | ₩147,429 | ₩144,733 | ₩146,815 | +0.46% | 56.4만 |
|---|
| 2025.10.16 | ₩151,259 | ₩151,259 | ₩146,601 | ₩147,522 | -2.47% | 84.8만 |
|---|
| 2025.10.15 | ₩151,700 | ₩151,740 | ₩147,028 | ₩150,018 | -1.11% | 81.2만 |
|---|
| 2025.10.14 | ₩146,882 | ₩150,485 | ₩145,333 | ₩148,310 | +0.97% | 76.2만 |
|---|
| 2025.10.13 | ₩146,161 | ₩149,404 | ₩145,040 | ₩149,377 | +2.20% | 91.6만 |
|---|
| 2025.10.10 | ₩150,111 | ₩150,178 | ₩141,623 | ₩141,650 | -5.64% | 158.1만 |
|---|