시장 데이터를 불러오는 중
전체 종목
Astoria US Quality Growth Kings ETF 과거 주가
Astoria US Quality Growth Kings ETF · GQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Astoria US Quality Growth Kings ETF · GQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,157 | ₩49,251 | ₩49,144 | ₩49,188 | +0.06% | 1만 |
| 2026.10.08 | ₩49,298 | ₩49,359 | ₩48,795 | ₩48,931 | -0.75% | 2.2만 |
| 2026.10.07 | ₩49,117 | ₩49,426 | ₩49,050 | ₩49,400 | +0.58% | 1.3만 |
| 2026.10.06 | ₩49,399 | ₩49,625 | ₩49,399 | ₩49,462 | +0.13% | 2.8만 |
| 2026.10.05 | ₩48,889 | ₩49,124 | ₩48,862 | ₩49,124 | +0.48% | 2.4만 |
| 2026.10.02 | ₩48,970 | ₩49,010 | ₩48,769 | ₩48,809 | -0.33% | 4.1만 |
| 2026.10.01 | ₩48,179 | ₩48,541 | ₩48,152 | ₩48,424 | +0.51% | 1.8만 |
| 2026.09.30 | ₩48,594 | ₩48,608 | ₩48,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,334 |
| -0.54% |
| 3.2만 |
| 2026.09.29 | ₩48,432 | ₩48,432 | ₩48,205 | ₩48,311 | -0.25% | 1.6만 |
|---|
| 2026.09.28 | ₩48,393 | ₩48,467 | ₩48,225 | ₩48,311 | -0.17% | 5.5천 |
|---|
| 2026.09.25 | ₩48,769 | ₩48,868 | ₩48,621 | ₩48,862 | +0.19% | 6.7천 |
|---|
| 2026.09.24 | ₩48,339 | ₩48,621 | ₩48,232 | ₩48,606 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩48,795 | ₩48,795 | ₩48,487 | ₩48,541 | -0.52% | 4.4만 |
|---|
| 2026.09.22 | ₩48,916 | ₩49,090 | ₩48,889 | ₩49,039 | +0.25% | 2.4만 |
|---|
| 2026.09.21 | ₩48,567 | ₩48,929 | ₩48,554 | ₩48,858 | +0.60% | 2.8만 |
|---|
| 2026.09.18 | ₩47,615 | ₩47,837 | ₩47,562 | ₩47,837 | +0.46% | 1.6만 |
|---|
| 2026.09.17 | ₩47,548 | ₩47,597 | ₩47,468 | ₩47,597 | +0.10% | 1만 |
|---|
| 2026.09.16 | ₩47,213 | ₩47,294 | ₩46,690 | ₩46,871 | -0.72% | 8.9천 |
|---|
| 2026.09.15 | ₩47,119 | ₩47,119 | ₩46,878 | ₩46,907 | -0.45% | 2.1만 |
|---|
| 2026.09.14 | ₩47,092 | ₩47,253 | ₩47,079 | ₩47,185 | +0.20% | 2.3천 |
|---|
| 2026.09.11 | ₩47,709 | ₩47,837 | ₩47,685 | ₩47,685 | -0.05% | 6.9천 |
|---|
| 2026.09.10 | ₩47,247 | ₩47,441 | ₩47,186 | ₩47,241 | -0.01% | 3.7만 |
|---|
| 2026.09.09 | ₩47,870 | ₩47,870 | ₩47,685 | ₩47,685 | -0.39% | 2.4만 |
|---|
| 2026.09.08 | ₩47,937 | ₩48,071 | ₩47,866 | ₩47,866 | -0.15% | 2.8만 |
|---|
| 2026.09.04 | ₩48,165 | ₩48,165 | ₩47,937 | ₩48,032 | -0.28% | 7천 |
|---|
| 2026.09.03 | ₩47,615 | ₩48,165 | ₩47,615 | ₩47,967 | +0.74% | 5.2만 |
|---|
| 2026.09.02 | ₩47,468 | ₩47,492 | ₩47,414 | ₩47,444 | -0.05% | 6.1만 |
|---|
| 2026.09.01 | ₩47,428 | ₩47,428 | ₩47,226 | ₩47,253 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩47,602 | ₩47,717 | ₩47,535 | ₩47,711 | +0.23% | 2.2만 |
|---|
| 2026.08.28 | ₩48,071 | ₩48,071 | ₩47,709 | ₩47,771 | -0.62% | 2.7만 |
|---|
| 2026.08.27 | ₩47,963 | ₩48,028 | ₩47,857 | ₩48,028 | +0.14% | 9.8천 |
|---|
| 2026.08.26 | ₩47,696 | ₩47,790 | ₩47,521 | ₩47,662 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩47,656 | ₩47,658 | ₩47,454 | ₩47,658 | +0.01% | 3.5만 |
|---|
| 2026.08.24 | ₩47,307 | ₩47,548 | ₩47,307 | ₩47,413 | +0.22% | 9.8천 |
|---|
| 2026.08.21 | ₩47,816 | ₩47,816 | ₩47,589 | ₩47,731 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩47,763 | ₩47,816 | ₩47,528 | ₩47,528 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩47,884 | ₩48,058 | ₩47,884 | ₩47,894 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩48,085 | ₩48,125 | ₩47,968 | ₩47,968 | -0.24% | 4.7천 |
|---|
| 2026.08.17 | ₩48,970 | ₩48,970 | ₩48,722 | ₩48,726 | -0.50% | 1만 |
|---|
| 2026.08.14 | ₩48,836 | ₩48,836 | ₩48,648 | ₩48,712 | -0.25% | 2.6천 |
|---|
| 2026.08.13 | ₩48,876 | ₩48,876 | ₩48,715 | ₩48,739 | -0.28% | 1.3만 |
|---|
| 2026.08.12 | ₩48,541 | ₩48,541 | ₩48,386 | ₩48,386 | -0.32% | 6.5천 |
|---|
| 2026.08.11 | ₩48,581 | ₩48,581 | ₩48,044 | ₩48,107 | -0.97% | 2.7만 |
|---|
| 2026.08.10 | ₩48,447 | ₩48,500 | ₩48,260 | ₩48,260 | -0.38% | 4.6만 |
|---|
| 2026.08.07 | ₩48,333 | ₩48,444 | ₩48,272 | ₩48,444 | +0.23% | 1.6만 |
|---|
| 2026.08.06 | ₩48,279 | ₩48,313 | ₩48,048 | ₩48,048 | -0.48% | 8.4천 |
|---|
| 2026.08.05 | ₩48,748 | ₩48,755 | ₩48,243 | ₩48,243 | -1.04% | 1.8만 |
|---|
| 2026.08.04 | ₩47,870 | ₩48,380 | ₩47,843 | ₩48,368 | +1.04% | 9.9천 |
|---|
| 2026.08.03 | ₩46,650 | ₩47,294 | ₩46,516 | ₩47,247 | +1.28% | 1.4만 |
|---|
| 2026.07.31 | ₩46,704 | ₩46,704 | ₩46,207 | ₩46,549 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩45,852 | ₩46,234 | ₩45,852 | ₩46,214 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩45,242 | ₩45,837 | ₩44,856 | ₩44,856 | -0.85% | 1.3만 |
|---|
| 2026.07.28 | ₩45,427 | ₩45,912 | ₩45,389 | ₩45,829 | +0.89% | 9.3천 |
|---|
| 2026.07.27 | ₩46,717 | ₩46,717 | ₩45,953 | ₩46,127 | -1.26% | 2.5천 |
|---|
| 2026.07.24 | ₩46,637 | ₩46,637 | ₩46,214 | ₩46,214 | -0.91% | 7.7천 |
|---|
| 2026.07.23 | ₩46,757 | ₩46,757 | ₩46,395 | ₩46,561 | -0.42% | 9.9천 |
|---|
| 2026.07.22 | ₩47,025 | ₩47,414 | ₩47,025 | ₩47,244 | +0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩46,932 | ₩50,666 | ₩42,252 | ₩47,307 | +0.80% | 1.3만 |
|---|
| 2026.07.20 | ₩46,878 | ₩47,066 | ₩46,466 | ₩46,466 | -0.88% | 1.9만 |
|---|
| 2026.07.17 | ₩46,529 | ₩46,543 | ₩46,328 | ₩46,465 | -0.14% | 6.8천 |
|---|
| 2026.07.16 | ₩47,186 | ₩47,374 | ₩46,937 | ₩46,937 | -0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,468 | ₩47,580 | ₩47,468 | ₩47,580 | +0.24% | 1.3만 |
|---|
| 2026.07.14 | ₩47,723 | ₩47,723 | ₩47,508 | ₩47,550 | -0.36% | 2.3만 |
|---|
| 2026.07.13 | ₩47,441 | ₩47,535 | ₩47,173 | ₩47,184 | -0.54% | 9.2천 |
|---|
| 2026.07.10 | ₩47,428 | ₩47,964 | ₩47,428 | ₩47,928 | +1.05% | 1.5만 |
|---|
| 2026.07.09 | ₩47,723 | ₩47,857 | ₩47,495 | ₩47,764 | +0.09% | 1.6만 |
|---|
| 2026.07.08 | ₩46,851 | ₩47,210 | ₩46,630 | ₩47,210 | +0.77% | 3만 |
|---|
| 2026.07.07 | ₩47,334 | ₩47,334 | ₩46,757 | ₩47,064 | -0.57% | 2.2만 |
|---|
| 2026.07.06 | ₩47,857 | ₩47,951 | ₩47,709 | ₩47,794 | -0.13% | 11.3만 |
|---|
| 2026.07.02 | ₩48,232 | ₩48,232 | ₩46,824 | ₩47,172 | -2.20% | 2.4만 |
|---|
| 2026.07.01 | ₩48,091 | ₩48,232 | ₩47,885 | ₩47,885 | -0.43% | 4.1만 |
|---|
| 2026.06.30 | ₩48,085 | ₩48,703 | ₩48,085 | ₩48,703 | +1.29% | 9.4천 |
|---|
| 2026.06.29 | ₩47,589 | ₩47,951 | ₩46,878 | ₩47,932 | +0.72% | 2.4만 |
|---|
| 2026.06.26 | ₩47,418 | ₩47,548 | ₩46,985 | ₩46,985 | -0.91% | 1.7만 |
|---|
| 2026.06.25 | ₩47,468 | ₩47,874 | ₩47,468 | ₩47,674 | +0.44% | 1.3만 |
|---|
| 2026.06.24 | ₩47,495 | ₩47,723 | ₩46,985 | ₩47,256 | -0.50% | 1.6만 |
|---|
| 2026.06.23 | ₩47,790 | ₩47,924 | ₩47,428 | ₩47,505 | -0.59% | 4.7만 |
|---|
| 2026.06.22 | ₩49,157 | ₩49,191 | ₩48,782 | ₩48,940 | -0.44% | 5.5만 |
|---|
| 2026.06.18 | ₩48,769 | ₩48,936 | ₩48,728 | ₩48,936 | +0.34% | 1.3만 |
|---|
| 2026.06.17 | ₩48,632 | ₩48,632 | ₩47,837 | ₩47,870 | -1.57% | 1.3만 |
|---|
| 2026.06.16 | ₩48,809 | ₩48,956 | ₩48,250 | ₩48,250 | -1.15% | 3.7천 |
|---|
| 2026.06.15 | ₩48,675 | ₩48,889 | ₩48,661 | ₩48,795 | +0.25% | 7.5천 |
|---|
| 2026.06.12 | ₩47,347 | ₩47,575 | ₩47,119 | ₩47,471 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩46,087 | ₩47,134 | ₩46,006 | ₩47,134 | +2.27% | 1.9천 |
|---|
| 2026.06.10 | ₩46,864 | ₩46,864 | ₩45,794 | ₩45,794 | -2.28% | 7천 |
|---|
| 2026.06.09 | ₩47,535 | ₩47,535 | ₩45,470 | ₩46,654 | -1.85% | 3만 |
|---|
| 2026.06.08 | ₩47,086 | ₩47,320 | ₩46,958 | ₩47,044 | -0.09% | 11.9만 |
|---|
| 2026.06.05 | ₩47,589 | ₩47,676 | ₩46,536 | ₩46,536 | -2.21% | 7천 |
|---|
| 2026.06.04 | ₩48,293 | ₩48,742 | ₩48,272 | ₩48,554 | +0.54% | 2.9천 |
|---|
| 2026.06.03 | ₩48,876 | ₩48,876 | ₩48,701 | ₩48,732 | -0.29% | 4.3천 |
|---|
| 2026.06.02 | ₩48,822 | ₩48,822 | ₩48,581 | ₩48,805 | -0.04% | 5.1천 |
|---|
| 2026.06.01 | ₩48,594 | ₩48,695 | ₩48,326 | ₩48,574 | -0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩48,701 | ₩48,701 | ₩48,380 | ₩48,445 | -0.53% | 3.9천 |
|---|
| 2026.05.28 | ₩47,890 | ₩48,400 | ₩47,843 | ₩48,370 | +1.00% | 7.6천 |
|---|
| 2026.05.27 | ₩48,085 | ₩48,098 | ₩47,866 | ₩48,034 | -0.11% | 4.6천 |
|---|
| 2026.05.26 | ₩48,058 | ₩48,058 | ₩47,951 | ₩48,027 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩47,294 | ₩47,428 | ₩47,240 | ₩47,240 | -0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩46,637 | ₩47,087 | ₩46,626 | ₩47,087 | +0.97% | 700 |
|---|
| 2026.05.20 | ₩46,355 | ₩46,828 | ₩46,355 | ₩46,828 | +1.02% | 5.6천 |
|---|
| 2026.05.19 | ₩46,261 | ₩46,449 | ₩46,116 | ₩46,116 | -0.31% | 1.9천 |
|---|
| 2026.05.18 | ₩46,815 | ₩46,815 | ₩46,127 | ₩46,441 | -0.80% | 2.7만 |
|---|
| 2026.05.15 | ₩46,992 | ₩47,226 | ₩46,864 | ₩46,885 | -0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩47,521 | ₩47,776 | ₩47,521 | ₩47,680 | +0.33% | 2.1만 |
|---|
| 2026.05.13 | ₩47,173 | ₩47,401 | ₩47,119 | ₩47,358 | +0.39% | 2만 |
|---|
| 2026.05.12 | ₩46,965 | ₩47,052 | ₩46,610 | ₩46,999 | +0.07% | 7.5천 |
|---|
| 2026.05.11 | ₩47,079 | ₩47,441 | ₩47,079 | ₩47,328 | +0.53% | 3.4만 |
|---|
| 2026.05.08 | ₩46,771 | ₩47,036 | ₩46,771 | ₩47,036 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩46,536 | ₩46,690 | ₩46,154 | ₩46,194 | -0.73% | 8.9천 |
|---|
| 2026.05.06 | ₩46,093 | ₩46,559 | ₩45,993 | ₩46,559 | +1.01% | 1.3천 |
|---|
| 2026.05.05 | ₩45,403 | ₩45,644 | ₩45,403 | ₩45,632 | +0.51% | 2.1천 |
|---|
| 2026.05.04 | ₩44,947 | ₩44,980 | ₩44,639 | ₩44,794 | -0.34% | 9.4천 |
|---|
| 2026.05.01 | ₩44,893 | ₩44,960 | ₩44,840 | ₩44,871 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩43,888 | ₩44,545 | ₩43,888 | ₩44,545 | +1.50% | 2.7만 |
|---|
| 2026.04.29 | ₩43,847 | ₩43,928 | ₩43,713 | ₩43,889 | +0.09% | 1.4만 |
|---|
| 2026.04.28 | ₩43,874 | ₩43,901 | ₩43,593 | ₩43,799 | -0.17% | 3만 |
|---|
| 2026.04.27 | ₩44,169 | ₩44,283 | ₩44,129 | ₩44,283 | +0.26% | 3.2천 |
|---|
| 2026.04.24 | ₩43,868 | ₩44,250 | ₩43,834 | ₩44,226 | +0.82% | 5.2천 |
|---|
| 2026.04.23 | ₩43,740 | ₩43,861 | ₩43,472 | ₩43,546 | -0.44% | 1.5만 |
|---|
| 2026.04.22 | ₩43,539 | ₩43,733 | ₩43,539 | ₩43,733 | +0.45% | 1만 |
|---|
| 2026.04.21 | ₩43,485 | ₩43,485 | ₩43,043 | ₩43,083 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,378 | ₩43,378 | ₩43,217 | ₩43,300 | -0.18% | 9.5천 |
|---|
| 2026.04.17 | ₩43,257 | ₩43,593 | ₩43,257 | ₩43,484 | +0.52% | 4.3만 |
|---|
| 2026.04.16 | ₩42,775 | ₩42,937 | ₩42,721 | ₩42,937 | +0.38% | 1.1만 |
|---|
| 2026.04.15 | ₩42,574 | ₩42,812 | ₩42,520 | ₩42,812 | +0.56% | 1.8천 |
|---|
| 2026.04.14 | ₩42,272 | ₩42,406 | ₩42,272 | ₩42,406 | +0.32% | 4천 |
|---|
| 2026.04.13 | ₩41,125 | ₩41,694 | ₩41,125 | ₩41,694 | +1.38% | 2.3천 |
|---|
| 2026.04.10 | ₩41,139 | ₩41,259 | ₩41,139 | ₩41,200 | +0.15% | 2천 |
|---|
| 2026.04.09 | ₩40,723 | ₩41,139 | ₩40,723 | ₩41,081 | +0.88% | 1.1만 |
|---|
| 2026.04.08 | ₩40,804 | ₩40,804 | ₩40,502 | ₩40,676 | -0.31% | 8만 |
|---|
| 2026.04.07 | ₩39,275 | ₩39,490 | ₩38,900 | ₩39,463 | +0.48% | 1.4만 |
|---|
| 2026.04.06 | ₩39,355 | ₩39,396 | ₩39,221 | ₩39,382 | +0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩38,792 | ₩39,154 | ₩38,765 | ₩39,144 | +0.91% | 3.6만 |
|---|
| 2026.04.01 | ₩39,007 | ₩39,409 | ₩39,007 | ₩39,126 | +0.31% | 3만 |
|---|
| 2026.03.31 | ₩37,706 | ₩38,605 | ₩37,706 | ₩38,594 | +2.35% | 1만 |
|---|
| 2026.03.30 | ₩38,149 | ₩38,149 | ₩37,103 | ₩37,245 | -2.37% | 1.2만 |
|---|
| 2026.03.27 | ₩38,162 | ₩38,256 | ₩37,706 | ₩37,797 | -0.96% | 8천 |
|---|
| 2026.03.26 | ₩39,074 | ₩39,074 | ₩38,381 | ₩38,381 | -1.77% | 7천 |
|---|
| 2026.03.25 | ₩39,490 | ₩39,650 | ₩39,422 | ₩39,444 | -0.12% | 2.7만 |
|---|
| 2026.03.24 | ₩39,060 | ₩39,342 | ₩39,060 | ₩39,207 | +0.37% | 8.4천 |
|---|
| 2026.03.23 | ₩39,785 | ₩39,852 | ₩39,389 | ₩39,444 | -0.86% | 5.5천 |
|---|
| 2026.03.20 | ₩39,154 | ₩39,329 | ₩38,725 | ₩38,912 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩39,463 | ₩39,865 | ₩39,463 | ₩39,740 | +0.70% | 9.8천 |
|---|
| 2026.03.18 | ₩40,080 | ₩40,281 | ₩39,771 | ₩39,791 | -0.72% | 4.3천 |
|---|
| 2026.03.17 | ₩40,368 | ₩40,388 | ₩40,254 | ₩40,294 | -0.18% | 7.5천 |
|---|
| 2026.03.16 | ₩40,200 | ₩40,230 | ₩40,106 | ₩40,121 | -0.20% | 4.6천 |
|---|
| 2026.03.13 | ₩40,147 | ₩40,147 | ₩39,650 | ₩39,652 | -1.23% | 9.2천 |
|---|
| 2026.03.12 | ₩40,200 | ₩40,200 | ₩39,908 | ₩39,908 | -0.73% | 1.4만 |
|---|
| 2026.03.11 | ₩40,703 | ₩40,703 | ₩40,495 | ₩40,576 | -0.31% | 4.1천 |
|---|
| 2026.03.10 | ₩40,696 | ₩40,951 | ₩40,556 | ₩40,556 | -0.35% | 2.1천 |
|---|
| 2026.03.09 | ₩39,664 | ₩40,572 | ₩39,382 | ₩40,572 | +2.29% | 9.6천 |
|---|
| 2026.03.06 | ₩39,945 | ₩40,348 | ₩39,865 | ₩39,947 | +0.00% | 8천 |
|---|
| 2026.03.05 | ₩40,857 | ₩40,857 | ₩40,214 | ₩40,649 | -0.51% | 2.1천 |
|---|
| 2026.03.04 | ₩40,669 | ₩40,938 | ₩40,669 | ₩40,849 | +0.44% | 1.7만 |
|---|
| 2026.03.03 | ₩39,905 | ₩40,395 | ₩39,758 | ₩40,320 | +1.04% | 1.2만 |
|---|
| 2026.03.02 | ₩40,636 | ₩41,032 | ₩40,589 | ₩40,943 | +0.76% | 1.3만 |
|---|
| 2026.02.27 | ₩40,790 | ₩41,045 | ₩40,775 | ₩40,944 | +0.38% | 3.6만 |
|---|
| 2026.02.26 | ₩41,300 | ₩41,300 | ₩40,871 | ₩41,160 | -0.34% | 1.5만 |
|---|
| 2026.02.25 | ₩41,461 | ₩41,702 | ₩41,461 | ₩41,663 | +0.49% | 2.5만 |
|---|
| 2026.02.24 | ₩40,696 | ₩41,179 | ₩40,696 | ₩41,150 | +1.11% | 1.1만 |
|---|
| 2026.02.23 | ₩41,206 | ₩41,206 | ₩40,683 | ₩40,714 | -1.19% | 3.6만 |
|---|
| 2026.02.20 | ₩40,978 | ₩41,166 | ₩40,844 | ₩41,151 | +0.42% | 7.2천 |
|---|
| 2026.02.19 | ₩40,777 | ₩40,790 | ₩40,643 | ₩40,763 | -0.03% | 7.1천 |
|---|
| 2026.02.18 | ₩40,737 | ₩41,099 | ₩40,737 | ₩40,887 | +0.37% | 4.4천 |
|---|
| 2026.02.17 | ₩40,093 | ₩40,763 | ₩40,080 | ₩40,560 | +1.16% | 1.9만 |
|---|
| 2026.02.13 | ₩40,522 | ₩40,830 | ₩40,468 | ₩40,522 | 0.00% | 8.6천 |
|---|
| 2026.02.12 | ₩41,286 | ₩41,286 | ₩40,440 | ₩40,440 | -2.05% | 2.9천 |
|---|
| 2026.02.11 | ₩41,541 | ₩41,541 | ₩41,112 | ₩41,282 | -0.62% | 1.1만 |
|---|
| 2026.02.10 | ₩41,300 | ₩41,340 | ₩41,042 | ₩41,042 | -0.62% | 2.5만 |
|---|
| 2026.02.09 | ₩41,099 | ₩41,434 | ₩41,099 | ₩41,368 | +0.66% | 4.9천 |
|---|
| 2026.02.06 | ₩40,602 | ₩41,018 | ₩40,321 | ₩40,995 | +0.97% | 3만 |
|---|
| 2026.02.05 | ₩39,758 | ₩40,200 | ₩39,744 | ₩39,873 | +0.29% | 1.8만 |
|---|
| 2026.02.04 | ₩40,964 | ₩40,964 | ₩40,066 | ₩40,364 | -1.47% | 6.1만 |
|---|
| 2026.02.03 | ₩41,648 | ₩41,668 | ₩40,911 | ₩41,209 | -1.06% | 1.3만 |
|---|
| 2026.02.02 | ₩41,554 | ₩41,742 | ₩41,554 | ₩41,627 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩41,635 | ₩41,675 | ₩41,246 | ₩41,265 | -0.89% | 1.4만 |
|---|
| 2026.01.29 | ₩41,742 | ₩41,876 | ₩41,380 | ₩41,812 | +0.17% | 6.7만 |
|---|
| 2026.01.28 | ₩42,010 | ₩42,024 | ₩41,903 | ₩41,922 | -0.21% | 8.3천 |
|---|
| 2026.01.27 | ₩41,782 | ₩41,811 | ₩41,754 | ₩41,754 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,461 | ₩41,501 | ₩41,380 | ₩41,380 | -0.19% | 3.1천 |
|---|
| 2026.01.23 | ₩41,058 | ₩41,300 | ₩41,058 | ₩41,213 | +0.38% | 1.6천 |
|---|
| 2026.01.22 | ₩40,978 | ₩41,206 | ₩40,951 | ₩41,143 | +0.40% | 7.7천 |
|---|
| 2026.01.21 | ₩40,656 | ₩40,884 | ₩40,629 | ₩40,884 | +0.56% | 2.5천 |
|---|
| 2026.01.20 | ₩40,629 | ₩40,763 | ₩40,305 | ₩40,305 | -0.80% | 3.8만 |
|---|
| 2026.01.16 | ₩41,394 | ₩41,394 | ₩41,045 | ₩41,154 | -0.58% | 9.7천 |
|---|
| 2026.01.15 | ₩41,380 | ₩41,447 | ₩41,139 | ₩41,139 | -0.58% | 5.9천 |
|---|
| 2026.01.14 | ₩40,964 | ₩40,978 | ₩40,763 | ₩40,932 | -0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩41,340 | ₩41,420 | ₩41,152 | ₩41,264 | -0.18% | 1.6만 |
|---|
| 2026.01.12 | ₩40,964 | ₩41,367 | ₩40,817 | ₩41,270 | +0.75% | 9.2천 |
|---|
| 2026.01.09 | ₩40,897 | ₩41,179 | ₩40,897 | ₩41,164 | +0.65% | 7.6천 |
|---|
| 2026.01.08 | ₩40,830 | ₩40,830 | ₩40,535 | ₩40,623 | -0.51% | 4.3만 |
|---|
| 2026.01.07 | ₩40,971 | ₩41,099 | ₩40,889 | ₩40,889 | -0.20% | 2.6천 |
|---|
| 2026.01.06 | ₩40,656 | ₩41,085 | ₩40,656 | ₩41,070 | +1.02% | 4.3천 |
|---|
| 2026.01.05 | ₩40,737 | ₩40,777 | ₩40,629 | ₩40,645 | -0.22% | 3.1만 |
|---|
| 2026.01.02 | ₩40,535 | ₩40,535 | ₩40,187 | ₩40,346 | -0.47% | 9.6천 |
|---|
| 2025.12.31 | ₩40,415 | ₩40,428 | ₩40,160 | ₩40,160 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩40,605 | ₩40,605 | ₩40,527 | ₩40,527 | -0.19% | 1.8만 |
|---|
| 2025.12.29 | ₩40,669 | ₩40,669 | ₩40,455 | ₩40,568 | -0.25% | 5.6천 |
|---|
| 2025.12.26 | ₩40,790 | ₩40,790 | ₩40,734 | ₩40,758 | -0.08% | 8.4천 |
|---|
| 2025.12.24 | ₩40,745 | ₩40,777 | ₩40,745 | ₩40,765 | +0.05% | 2천 |
|---|
| 2025.12.23 | ₩40,482 | ₩40,656 | ₩40,482 | ₩40,640 | +0.39% | 1.3만 |
|---|
| 2025.12.22 | ₩40,468 | ₩40,482 | ₩40,446 | ₩40,468 | 0.00% | 1.9천 |
|---|
| 2025.12.19 | ₩40,200 | ₩40,227 | ₩40,200 | ₩40,200 | 0.00% | 6.3천 |
|---|
| 2025.12.18 | ₩39,861 | ₩39,861 | ₩39,650 | ₩39,720 | -0.35% | 1.6천 |
|---|
| 2025.12.17 | ₩39,833 | ₩39,833 | ₩39,224 | ₩39,224 | -1.53% | 2.4천 |
|---|
| 2025.12.16 | ₩39,972 | ₩39,972 | ₩39,691 | ₩39,952 | -0.05% | 1.6만 |
|---|
| 2025.12.15 | ₩40,106 | ₩40,106 | ₩39,901 | ₩39,901 | -0.51% | 1.3만 |
|---|
| 2025.12.12 | ₩40,348 | ₩40,348 | ₩39,945 | ₩40,030 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩40,334 | ₩40,829 | ₩40,334 | ₩40,829 | +1.23% | 5.9천 |
|---|
| 2025.12.10 | ₩40,656 | ₩40,871 | ₩40,535 | ₩40,871 | +0.53% | 2.5천 |
|---|
| 2025.12.09 | ₩40,629 | ₩40,671 | ₩40,629 | ₩40,629 | 0.00% | 8.7천 |
|---|
| 2025.12.08 | ₩40,857 | ₩40,857 | ₩40,509 | ₩40,562 | -0.72% | 7.5만 |
|---|
| 2025.12.05 | ₩40,750 | ₩40,830 | ₩40,616 | ₩40,669 | -0.20% | 1.2만 |
|---|
| 2025.12.04 | ₩40,442 | ₩40,576 | ₩40,421 | ₩40,523 | +0.20% | 4.7천 |
|---|
| 2025.12.03 | ₩40,307 | ₩40,549 | ₩40,227 | ₩40,480 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩40,549 | ₩40,549 | ₩40,456 | ₩40,479 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩40,269 | ₩40,428 | ₩40,254 | ₩40,271 | +0.01% | 1만 |
|---|
| 2025.11.28 | ₩40,227 | ₩40,475 | ₩40,227 | ₩40,475 | +0.62% | 2.3천 |
|---|
| 2025.11.26 | ₩40,187 | ₩40,307 | ₩40,077 | ₩40,265 | +0.19% | 3.7천 |
|---|
| 2025.11.25 | ₩39,355 | ₩39,865 | ₩39,355 | ₩39,865 | +1.29% | 8.2천 |
|---|
| 2025.11.24 | ₩39,168 | ₩39,583 | ₩39,168 | ₩39,577 | +1.04% | 3.5천 |
|---|
| 2025.11.21 | ₩38,568 | ₩39,003 | ₩38,547 | ₩38,613 | +0.11% | 6.4천 |
|---|
| 2025.11.20 | ₩39,959 | ₩39,959 | ₩38,318 | ₩38,318 | -4.11% | 6.3천 |
|---|
| 2025.11.19 | ₩39,422 | ₩39,449 | ₩39,091 | ₩39,208 | -0.54% | 8.8천 |
|---|
| 2025.11.18 | ₩38,685 | ₩39,221 | ₩38,685 | ₩38,959 | +0.71% | 7.5천 |
|---|
| 2025.11.17 | ₩39,668 | ₩39,673 | ₩39,127 | ₩39,306 | -0.91% | 4.6만 |
|---|
| 2025.11.14 | ₩39,878 | ₩39,878 | ₩39,717 | ₩39,717 | -0.40% | 600 |
|---|
| 2025.11.13 | ₩39,852 | ₩39,905 | ₩39,597 | ₩39,654 | -0.49% | 2.9천 |
|---|
| 2025.11.12 | ₩40,569 | ₩40,569 | ₩40,428 | ₩40,513 | -0.14% | 2.4만 |
|---|
| 2025.11.11 | ₩40,361 | ₩40,629 | ₩40,361 | ₩40,547 | +0.46% | 1.1천 |
|---|
| 2025.11.10 | ₩40,374 | ₩40,680 | ₩40,307 | ₩40,680 | +0.76% | 1.4만 |
|---|
| 2025.11.07 | ₩39,884 | ₩39,884 | ₩39,884 | ₩39,884 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩39,982 | ₩40,133 | ₩39,892 | ₩39,892 | -0.22% | 2.6천 |
|---|
| 2025.11.05 | ₩40,388 | ₩40,523 | ₩40,388 | ₩40,523 | +0.34% | 2.1천 |
|---|
| 2025.11.04 | ₩40,307 | ₩40,604 | ₩40,202 | ₩40,202 | -0.26% | 1.7만 |
|---|
| 2025.11.03 | ₩40,910 | ₩41,002 | ₩40,730 | ₩40,927 | +0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩41,002 | ₩41,002 | ₩40,743 | ₩40,773 | -0.56% | 3.1만 |
|---|
| 2025.10.30 | ₩40,897 | ₩40,960 | ₩40,576 | ₩40,609 | -0.70% | 2만 |
|---|
| 2025.10.29 | ₩41,234 | ₩41,286 | ₩41,018 | ₩41,198 | -0.09% | 4.6천 |
|---|
| 2025.10.28 | ₩40,876 | ₩41,112 | ₩40,857 | ₩41,053 | +0.43% | 3.3만 |
|---|
| 2025.10.27 | ₩40,790 | ₩40,924 | ₩40,790 | ₩40,916 | +0.31% | 3.6천 |
|---|
| 2025.10.24 | ₩40,321 | ₩40,442 | ₩40,244 | ₩40,326 | +0.01% | 1.9만 |
|---|
| 2025.10.23 | ₩39,624 | ₩39,945 | ₩39,624 | ₩39,854 | +0.58% | 4.5천 |
|---|
| 2025.10.22 | ₩39,570 | ₩39,570 | ₩39,154 | ₩39,428 | -0.36% | 3만 |
|---|
| 2025.10.21 | ₩39,811 | ₩39,811 | ₩39,771 | ₩39,775 | -0.09% | 1.1천 |
|---|
| 2025.10.20 | ₩39,831 | ₩39,905 | ₩39,831 | ₩39,861 | +0.07% | 3.5천 |
|---|
| 2025.10.17 | ₩39,402 | ₩39,503 | ₩39,275 | ₩39,488 | +0.22% | 8만 |
|---|
| 2025.10.16 | ₩39,731 | ₩39,744 | ₩39,208 | ₩39,362 | -0.93% | 6.1천 |
|---|
| 2025.10.15 | ₩39,650 | ₩39,650 | ₩39,254 | ₩39,504 | -0.37% | 5.1천 |
|---|
| 2025.10.14 | ₩38,953 | ₩39,570 | ₩38,953 | ₩39,325 | +0.95% | 1.3만 |
|---|
| 2025.10.13 | ₩39,503 | ₩39,597 | ₩39,342 | ₩39,544 | +0.11% | 6.9천 |
|---|
| 2025.10.10 | ₩40,147 | ₩40,147 | ₩38,799 | ₩38,799 | -3.36% | 5.6천 |
|---|