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 | ₩48,919 | ₩49,013 | ₩48,906 | ₩48,950 | +0.06% | 1만 |
| 2026.10.08 | ₩49,060 | ₩49,120 | ₩48,559 | ₩48,694 | -0.75% | 2.2만 |
| 2026.10.07 | ₩48,879 | ₩49,186 | ₩48,813 | ₩49,161 | +0.58% | 1.3만 |
| 2026.10.06 | ₩49,160 | ₩49,385 | ₩49,160 | ₩49,222 | +0.13% | 2.8만 |
| 2026.10.05 | ₩48,653 | ₩48,886 | ₩48,626 | ₩48,886 | +0.48% | 2.4만 |
| 2026.10.02 | ₩48,733 | ₩48,773 | ₩48,532 | ₩48,573 | -0.33% | 4.1만 |
| 2026.10.01 | ₩47,945 | ₩48,306 | ₩47,919 | ₩48,190 | +0.51% | 1.8만 |
| 2026.09.30 | ₩48,359 | ₩48,372 | ₩48,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,100 |
| -0.54% |
| 3.2만 |
| 2026.09.29 | ₩48,198 | ₩48,198 | ₩47,972 | ₩48,077 | -0.25% | 1.6만 |
|---|
| 2026.09.28 | ₩48,159 | ₩48,232 | ₩47,992 | ₩48,077 | -0.17% | 5.5천 |
|---|
| 2026.09.25 | ₩48,532 | ₩48,631 | ₩48,386 | ₩48,626 | +0.19% | 6.7천 |
|---|
| 2026.09.24 | ₩48,105 | ₩48,386 | ₩47,999 | ₩48,371 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩48,559 | ₩48,559 | ₩48,252 | ₩48,306 | -0.52% | 4.4만 |
|---|
| 2026.09.22 | ₩48,679 | ₩48,853 | ₩48,653 | ₩48,802 | +0.25% | 2.4만 |
|---|
| 2026.09.21 | ₩48,332 | ₩48,693 | ₩48,319 | ₩48,622 | +0.60% | 2.8만 |
|---|
| 2026.09.18 | ₩47,385 | ₩47,605 | ₩47,332 | ₩47,605 | +0.46% | 1.6만 |
|---|
| 2026.09.17 | ₩47,318 | ₩47,366 | ₩47,238 | ₩47,366 | +0.10% | 1만 |
|---|
| 2026.09.16 | ₩46,985 | ₩47,065 | ₩46,464 | ₩46,644 | -0.72% | 8.9천 |
|---|
| 2026.09.15 | ₩46,891 | ₩46,891 | ₩46,651 | ₩46,680 | -0.45% | 2.1만 |
|---|
| 2026.09.14 | ₩46,864 | ₩47,025 | ₩46,851 | ₩46,957 | +0.20% | 2.3천 |
|---|
| 2026.09.11 | ₩47,478 | ₩47,605 | ₩47,454 | ₩47,454 | -0.05% | 6.9천 |
|---|
| 2026.09.10 | ₩47,018 | ₩47,211 | ₩46,958 | ₩47,013 | -0.01% | 3.7만 |
|---|
| 2026.09.09 | ₩47,638 | ₩47,638 | ₩47,454 | ₩47,454 | -0.39% | 2.4만 |
|---|
| 2026.09.08 | ₩47,705 | ₩47,839 | ₩47,634 | ₩47,634 | -0.15% | 2.8만 |
|---|
| 2026.09.04 | ₩47,932 | ₩47,932 | ₩47,705 | ₩47,800 | -0.28% | 7천 |
|---|
| 2026.09.03 | ₩47,385 | ₩47,932 | ₩47,385 | ₩47,735 | +0.74% | 5.2만 |
|---|
| 2026.09.02 | ₩47,238 | ₩47,262 | ₩47,185 | ₩47,214 | -0.05% | 6.1만 |
|---|
| 2026.09.01 | ₩47,198 | ₩47,198 | ₩46,998 | ₩47,025 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩47,372 | ₩47,486 | ₩47,305 | ₩47,480 | +0.23% | 2.2만 |
|---|
| 2026.08.28 | ₩47,839 | ₩47,839 | ₩47,478 | ₩47,540 | -0.62% | 2.7만 |
|---|
| 2026.08.27 | ₩47,731 | ₩47,796 | ₩47,625 | ₩47,796 | +0.14% | 9.8천 |
|---|
| 2026.08.26 | ₩47,465 | ₩47,558 | ₩47,291 | ₩47,432 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩47,425 | ₩47,428 | ₩47,225 | ₩47,428 | +0.01% | 3.5만 |
|---|
| 2026.08.24 | ₩47,078 | ₩47,318 | ₩47,078 | ₩47,183 | +0.22% | 9.8천 |
|---|
| 2026.08.21 | ₩47,585 | ₩47,585 | ₩47,358 | ₩47,500 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩47,532 | ₩47,585 | ₩47,298 | ₩47,298 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩47,652 | ₩47,825 | ₩47,652 | ₩47,662 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩47,852 | ₩47,892 | ₩47,736 | ₩47,736 | -0.24% | 4.7천 |
|---|
| 2026.08.17 | ₩48,733 | ₩48,733 | ₩48,486 | ₩48,490 | -0.50% | 1만 |
|---|
| 2026.08.14 | ₩48,599 | ₩48,599 | ₩48,412 | ₩48,476 | -0.25% | 2.6천 |
|---|
| 2026.08.13 | ₩48,639 | ₩48,639 | ₩48,479 | ₩48,503 | -0.28% | 1.3만 |
|---|
| 2026.08.12 | ₩48,306 | ₩48,306 | ₩48,152 | ₩48,152 | -0.32% | 6.5천 |
|---|
| 2026.08.11 | ₩48,346 | ₩48,346 | ₩47,812 | ₩47,875 | -0.97% | 2.7만 |
|---|
| 2026.08.10 | ₩48,212 | ₩48,266 | ₩48,027 | ₩48,027 | -0.38% | 4.6만 |
|---|
| 2026.08.07 | ₩48,099 | ₩48,210 | ₩48,039 | ₩48,210 | +0.23% | 1.6만 |
|---|
| 2026.08.06 | ₩48,045 | ₩48,079 | ₩47,816 | ₩47,816 | -0.48% | 8.4천 |
|---|
| 2026.08.05 | ₩48,512 | ₩48,519 | ₩48,009 | ₩48,009 | -1.04% | 1.8만 |
|---|
| 2026.08.04 | ₩47,638 | ₩48,146 | ₩47,612 | ₩48,134 | +1.04% | 9.9천 |
|---|
| 2026.08.03 | ₩46,424 | ₩47,065 | ₩46,291 | ₩47,018 | +1.28% | 1.4만 |
|---|
| 2026.07.31 | ₩46,478 | ₩46,478 | ₩45,984 | ₩46,324 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩45,630 | ₩46,010 | ₩45,630 | ₩45,990 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩45,023 | ₩45,615 | ₩44,639 | ₩44,639 | -0.85% | 1.3만 |
|---|
| 2026.07.28 | ₩45,207 | ₩45,690 | ₩45,170 | ₩45,607 | +0.89% | 9.3천 |
|---|
| 2026.07.27 | ₩46,491 | ₩46,491 | ₩45,730 | ₩45,904 | -1.26% | 2.5천 |
|---|
| 2026.07.24 | ₩46,411 | ₩46,411 | ₩45,990 | ₩45,990 | -0.91% | 7.7천 |
|---|
| 2026.07.23 | ₩46,531 | ₩46,531 | ₩46,171 | ₩46,336 | -0.42% | 9.9천 |
|---|
| 2026.07.22 | ₩46,798 | ₩47,185 | ₩46,798 | ₩47,015 | +0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩46,704 | ₩50,421 | ₩42,047 | ₩47,078 | +0.80% | 1.3만 |
|---|
| 2026.07.20 | ₩46,651 | ₩46,838 | ₩46,241 | ₩46,241 | -0.88% | 1.9만 |
|---|
| 2026.07.17 | ₩46,304 | ₩46,317 | ₩46,104 | ₩46,240 | -0.14% | 6.8천 |
|---|
| 2026.07.16 | ₩46,958 | ₩47,145 | ₩46,710 | ₩46,710 | -0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,238 | ₩47,350 | ₩47,238 | ₩47,350 | +0.24% | 1.3만 |
|---|
| 2026.07.14 | ₩47,492 | ₩47,492 | ₩47,278 | ₩47,320 | -0.36% | 2.3만 |
|---|
| 2026.07.13 | ₩47,211 | ₩47,305 | ₩46,945 | ₩46,955 | -0.54% | 9.2천 |
|---|
| 2026.07.10 | ₩47,198 | ₩47,732 | ₩47,198 | ₩47,696 | +1.05% | 1.5만 |
|---|
| 2026.07.09 | ₩47,492 | ₩47,625 | ₩47,265 | ₩47,533 | +0.09% | 1.6만 |
|---|
| 2026.07.08 | ₩46,624 | ₩46,982 | ₩46,404 | ₩46,982 | +0.77% | 3만 |
|---|
| 2026.07.07 | ₩47,105 | ₩47,105 | ₩46,531 | ₩46,836 | -0.57% | 2.2만 |
|---|
| 2026.07.06 | ₩47,625 | ₩47,718 | ₩47,478 | ₩47,562 | -0.13% | 11.3만 |
|---|
| 2026.07.02 | ₩47,999 | ₩47,999 | ₩46,598 | ₩46,943 | -2.20% | 2.4만 |
|---|
| 2026.07.01 | ₩47,859 | ₩47,999 | ₩47,653 | ₩47,653 | -0.43% | 4.1만 |
|---|
| 2026.06.30 | ₩47,852 | ₩48,467 | ₩47,852 | ₩48,467 | +1.29% | 9.4천 |
|---|
| 2026.06.29 | ₩47,358 | ₩47,718 | ₩46,651 | ₩47,700 | +0.72% | 2.4만 |
|---|
| 2026.06.26 | ₩47,189 | ₩47,318 | ₩46,758 | ₩46,758 | -0.91% | 1.7만 |
|---|
| 2026.06.25 | ₩47,238 | ₩47,642 | ₩47,238 | ₩47,444 | +0.44% | 1.3만 |
|---|
| 2026.06.24 | ₩47,265 | ₩47,492 | ₩46,758 | ₩47,027 | -0.50% | 1.6만 |
|---|
| 2026.06.23 | ₩47,558 | ₩47,692 | ₩47,198 | ₩47,275 | -0.59% | 4.7만 |
|---|
| 2026.06.22 | ₩48,919 | ₩48,953 | ₩48,546 | ₩48,703 | -0.44% | 5.5만 |
|---|
| 2026.06.18 | ₩48,532 | ₩48,699 | ₩48,492 | ₩48,699 | +0.34% | 1.3만 |
|---|
| 2026.06.17 | ₩48,396 | ₩48,396 | ₩47,605 | ₩47,638 | -1.57% | 1.3만 |
|---|
| 2026.06.16 | ₩48,573 | ₩48,719 | ₩48,016 | ₩48,016 | -1.15% | 3.7천 |
|---|
| 2026.06.15 | ₩48,439 | ₩48,653 | ₩48,426 | ₩48,559 | +0.25% | 7.5천 |
|---|
| 2026.06.12 | ₩47,118 | ₩47,345 | ₩46,891 | ₩47,241 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩45,864 | ₩46,906 | ₩45,784 | ₩46,906 | +2.27% | 1.9천 |
|---|
| 2026.06.10 | ₩46,638 | ₩46,638 | ₩45,573 | ₩45,573 | -2.28% | 7천 |
|---|
| 2026.06.09 | ₩47,305 | ₩47,305 | ₩45,250 | ₩46,428 | -1.85% | 3만 |
|---|
| 2026.06.08 | ₩46,858 | ₩47,091 | ₩46,731 | ₩46,816 | -0.09% | 11.9만 |
|---|
| 2026.06.05 | ₩47,358 | ₩47,445 | ₩46,311 | ₩46,311 | -2.21% | 7천 |
|---|
| 2026.06.04 | ₩48,059 | ₩48,506 | ₩48,039 | ₩48,319 | +0.54% | 2.9천 |
|---|
| 2026.06.03 | ₩48,639 | ₩48,639 | ₩48,466 | ₩48,496 | -0.29% | 4.3천 |
|---|
| 2026.06.02 | ₩48,586 | ₩48,586 | ₩48,346 | ₩48,569 | -0.04% | 5.1천 |
|---|
| 2026.06.01 | ₩48,359 | ₩48,459 | ₩48,092 | ₩48,339 | -0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩48,466 | ₩48,466 | ₩48,146 | ₩48,211 | -0.53% | 3.9천 |
|---|
| 2026.05.28 | ₩47,658 | ₩48,166 | ₩47,612 | ₩48,136 | +1.00% | 7.6천 |
|---|
| 2026.05.27 | ₩47,852 | ₩47,865 | ₩47,634 | ₩47,801 | -0.11% | 4.6천 |
|---|
| 2026.05.26 | ₩47,825 | ₩47,825 | ₩47,718 | ₩47,795 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩47,065 | ₩47,198 | ₩47,011 | ₩47,011 | -0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩46,411 | ₩46,859 | ₩46,400 | ₩46,859 | +0.97% | 700 |
|---|
| 2026.05.20 | ₩46,131 | ₩46,602 | ₩46,131 | ₩46,602 | +1.02% | 5.6천 |
|---|
| 2026.05.19 | ₩46,037 | ₩46,224 | ₩45,893 | ₩45,893 | -0.31% | 1.9천 |
|---|
| 2026.05.18 | ₩46,588 | ₩46,588 | ₩45,904 | ₩46,216 | -0.80% | 2.7만 |
|---|
| 2026.05.15 | ₩46,764 | ₩46,998 | ₩46,638 | ₩46,658 | -0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩47,291 | ₩47,545 | ₩47,291 | ₩47,449 | +0.33% | 2.1만 |
|---|
| 2026.05.13 | ₩46,945 | ₩47,171 | ₩46,891 | ₩47,129 | +0.39% | 2만 |
|---|
| 2026.05.12 | ₩46,738 | ₩46,824 | ₩46,384 | ₩46,771 | +0.07% | 7.5천 |
|---|
| 2026.05.11 | ₩46,851 | ₩47,211 | ₩46,851 | ₩47,099 | +0.53% | 3.4만 |
|---|
| 2026.05.08 | ₩46,544 | ₩46,808 | ₩46,544 | ₩46,808 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩46,311 | ₩46,464 | ₩45,930 | ₩45,970 | -0.73% | 8.9천 |
|---|
| 2026.05.06 | ₩45,870 | ₩46,333 | ₩45,770 | ₩46,333 | +1.01% | 1.3천 |
|---|
| 2026.05.05 | ₩45,183 | ₩45,423 | ₩45,183 | ₩45,411 | +0.51% | 2.1천 |
|---|
| 2026.05.04 | ₩44,729 | ₩44,763 | ₩44,423 | ₩44,577 | -0.34% | 9.4천 |
|---|
| 2026.05.01 | ₩44,676 | ₩44,743 | ₩44,623 | ₩44,653 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩43,675 | ₩44,329 | ₩43,675 | ₩44,329 | +1.50% | 2.7만 |
|---|
| 2026.04.29 | ₩43,635 | ₩43,715 | ₩43,502 | ₩43,677 | +0.09% | 1.4만 |
|---|
| 2026.04.28 | ₩43,662 | ₩43,689 | ₩43,382 | ₩43,587 | -0.17% | 3만 |
|---|
| 2026.04.27 | ₩43,955 | ₩44,069 | ₩43,915 | ₩44,069 | +0.26% | 3.2천 |
|---|
| 2026.04.24 | ₩43,655 | ₩44,036 | ₩43,622 | ₩44,012 | +0.82% | 5.2천 |
|---|
| 2026.04.23 | ₩43,528 | ₩43,649 | ₩43,262 | ₩43,335 | -0.44% | 1.5만 |
|---|
| 2026.04.22 | ₩43,328 | ₩43,522 | ₩43,328 | ₩43,522 | +0.45% | 1만 |
|---|
| 2026.04.21 | ₩43,275 | ₩43,275 | ₩42,835 | ₩42,875 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,168 | ₩43,168 | ₩43,008 | ₩43,091 | -0.18% | 9.5천 |
|---|
| 2026.04.17 | ₩43,048 | ₩43,382 | ₩43,048 | ₩43,274 | +0.52% | 4.3만 |
|---|
| 2026.04.16 | ₩42,568 | ₩42,729 | ₩42,514 | ₩42,729 | +0.38% | 1.1만 |
|---|
| 2026.04.15 | ₩42,368 | ₩42,605 | ₩42,314 | ₩42,605 | +0.56% | 1.8천 |
|---|
| 2026.04.14 | ₩42,067 | ₩42,201 | ₩42,067 | ₩42,201 | +0.32% | 4천 |
|---|
| 2026.04.13 | ₩40,926 | ₩41,492 | ₩40,926 | ₩41,492 | +1.38% | 2.3천 |
|---|
| 2026.04.10 | ₩40,940 | ₩41,060 | ₩40,940 | ₩41,001 | +0.15% | 2천 |
|---|
| 2026.04.09 | ₩40,526 | ₩40,940 | ₩40,526 | ₩40,882 | +0.88% | 1.1만 |
|---|
| 2026.04.08 | ₩40,606 | ₩40,606 | ₩40,306 | ₩40,479 | -0.31% | 8만 |
|---|
| 2026.04.07 | ₩39,085 | ₩39,298 | ₩38,711 | ₩39,272 | +0.48% | 1.4만 |
|---|
| 2026.04.06 | ₩39,165 | ₩39,205 | ₩39,031 | ₩39,192 | +0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩38,604 | ₩38,965 | ₩38,578 | ₩38,954 | +0.91% | 3.6만 |
|---|
| 2026.04.01 | ₩38,818 | ₩39,218 | ₩38,818 | ₩38,937 | +0.31% | 3만 |
|---|
| 2026.03.31 | ₩37,524 | ₩38,418 | ₩37,524 | ₩38,407 | +2.35% | 1만 |
|---|
| 2026.03.30 | ₩37,964 | ₩37,964 | ₩36,923 | ₩37,065 | -2.37% | 1.2만 |
|---|
| 2026.03.27 | ₩37,977 | ₩38,071 | ₩37,524 | ₩37,614 | -0.96% | 8천 |
|---|
| 2026.03.26 | ₩38,885 | ₩38,885 | ₩38,195 | ₩38,195 | -1.77% | 7천 |
|---|
| 2026.03.25 | ₩39,298 | ₩39,459 | ₩39,232 | ₩39,253 | -0.12% | 2.7만 |
|---|
| 2026.03.24 | ₩38,871 | ₩39,152 | ₩38,871 | ₩39,017 | +0.37% | 8.4천 |
|---|
| 2026.03.23 | ₩39,592 | ₩39,659 | ₩39,198 | ₩39,253 | -0.86% | 5.5천 |
|---|
| 2026.03.20 | ₩38,965 | ₩39,138 | ₩38,538 | ₩38,723 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩39,272 | ₩39,672 | ₩39,272 | ₩39,548 | +0.70% | 9.8천 |
|---|
| 2026.03.18 | ₩39,886 | ₩40,086 | ₩39,579 | ₩39,599 | -0.72% | 4.3천 |
|---|
| 2026.03.17 | ₩40,172 | ₩40,192 | ₩40,059 | ₩40,099 | -0.18% | 7.5천 |
|---|
| 2026.03.16 | ₩40,006 | ₩40,035 | ₩39,912 | ₩39,927 | -0.20% | 4.6천 |
|---|
| 2026.03.13 | ₩39,952 | ₩39,952 | ₩39,459 | ₩39,460 | -1.23% | 9.2천 |
|---|
| 2026.03.12 | ₩40,006 | ₩40,006 | ₩39,715 | ₩39,715 | -0.73% | 1.4만 |
|---|
| 2026.03.11 | ₩40,506 | ₩40,506 | ₩40,299 | ₩40,379 | -0.31% | 4.1천 |
|---|
| 2026.03.10 | ₩40,499 | ₩40,753 | ₩40,359 | ₩40,359 | -0.35% | 2.1천 |
|---|
| 2026.03.09 | ₩39,472 | ₩40,375 | ₩39,192 | ₩40,375 | +2.29% | 9.6천 |
|---|
| 2026.03.06 | ₩39,752 | ₩40,152 | ₩39,672 | ₩39,753 | +0.00% | 8천 |
|---|
| 2026.03.05 | ₩40,659 | ₩40,659 | ₩40,019 | ₩40,453 | -0.51% | 2.1천 |
|---|
| 2026.03.04 | ₩40,473 | ₩40,740 | ₩40,473 | ₩40,651 | +0.44% | 1.7만 |
|---|
| 2026.03.03 | ₩39,712 | ₩40,199 | ₩39,565 | ₩40,124 | +1.04% | 1.2만 |
|---|
| 2026.03.02 | ₩40,439 | ₩40,833 | ₩40,393 | ₩40,745 | +0.76% | 1.3만 |
|---|
| 2026.02.27 | ₩40,593 | ₩40,846 | ₩40,578 | ₩40,746 | +0.38% | 3.6만 |
|---|
| 2026.02.26 | ₩41,100 | ₩41,100 | ₩40,673 | ₩40,961 | -0.34% | 1.5만 |
|---|
| 2026.02.25 | ₩41,260 | ₩41,500 | ₩41,260 | ₩41,461 | +0.49% | 2.5만 |
|---|
| 2026.02.24 | ₩40,499 | ₩40,980 | ₩40,499 | ₩40,950 | +1.11% | 1.1만 |
|---|
| 2026.02.23 | ₩41,006 | ₩41,006 | ₩40,486 | ₩40,517 | -1.19% | 3.6만 |
|---|
| 2026.02.20 | ₩40,780 | ₩40,966 | ₩40,646 | ₩40,952 | +0.42% | 7.2천 |
|---|
| 2026.02.19 | ₩40,579 | ₩40,593 | ₩40,446 | ₩40,566 | -0.03% | 7.1천 |
|---|
| 2026.02.18 | ₩40,539 | ₩40,900 | ₩40,539 | ₩40,689 | +0.37% | 4.4천 |
|---|
| 2026.02.17 | ₩39,899 | ₩40,566 | ₩39,886 | ₩40,363 | +1.16% | 1.9만 |
|---|
| 2026.02.13 | ₩40,326 | ₩40,633 | ₩40,272 | ₩40,326 | 0.00% | 8.6천 |
|---|
| 2026.02.12 | ₩41,086 | ₩41,086 | ₩40,244 | ₩40,244 | -2.05% | 2.9천 |
|---|
| 2026.02.11 | ₩41,340 | ₩41,340 | ₩40,913 | ₩41,082 | -0.62% | 1.1만 |
|---|
| 2026.02.10 | ₩41,100 | ₩41,140 | ₩40,844 | ₩40,844 | -0.62% | 2.5만 |
|---|
| 2026.02.09 | ₩40,900 | ₩41,233 | ₩40,900 | ₩41,168 | +0.66% | 4.9천 |
|---|
| 2026.02.06 | ₩40,406 | ₩40,820 | ₩40,126 | ₩40,797 | +0.97% | 3만 |
|---|
| 2026.02.05 | ₩39,565 | ₩40,006 | ₩39,552 | ₩39,680 | +0.29% | 1.8만 |
|---|
| 2026.02.04 | ₩40,766 | ₩40,766 | ₩39,872 | ₩40,168 | -1.47% | 6.1만 |
|---|
| 2026.02.03 | ₩41,447 | ₩41,467 | ₩40,713 | ₩41,009 | -1.06% | 1.3만 |
|---|
| 2026.02.02 | ₩41,353 | ₩41,540 | ₩41,353 | ₩41,425 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩41,433 | ₩41,473 | ₩41,046 | ₩41,065 | -0.89% | 1.4만 |
|---|
| 2026.01.29 | ₩41,540 | ₩41,674 | ₩41,180 | ₩41,610 | +0.17% | 6.7만 |
|---|
| 2026.01.28 | ₩41,807 | ₩41,820 | ₩41,700 | ₩41,719 | -0.21% | 8.3천 |
|---|
| 2026.01.27 | ₩41,580 | ₩41,608 | ₩41,552 | ₩41,552 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,260 | ₩41,300 | ₩41,180 | ₩41,180 | -0.19% | 3.1천 |
|---|
| 2026.01.23 | ₩40,860 | ₩41,100 | ₩40,860 | ₩41,013 | +0.38% | 1.6천 |
|---|
| 2026.01.22 | ₩40,780 | ₩41,006 | ₩40,753 | ₩40,944 | +0.40% | 7.7천 |
|---|
| 2026.01.21 | ₩40,459 | ₩40,686 | ₩40,433 | ₩40,686 | +0.56% | 2.5천 |
|---|
| 2026.01.20 | ₩40,433 | ₩40,566 | ₩40,110 | ₩40,110 | -0.80% | 3.8만 |
|---|
| 2026.01.16 | ₩41,193 | ₩41,193 | ₩40,846 | ₩40,954 | -0.58% | 9.7천 |
|---|
| 2026.01.15 | ₩41,180 | ₩41,247 | ₩40,940 | ₩40,940 | -0.58% | 5.9천 |
|---|
| 2026.01.14 | ₩40,766 | ₩40,780 | ₩40,566 | ₩40,734 | -0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩41,140 | ₩41,220 | ₩40,953 | ₩41,064 | -0.18% | 1.6만 |
|---|
| 2026.01.12 | ₩40,766 | ₩41,167 | ₩40,619 | ₩41,070 | +0.75% | 9.2천 |
|---|
| 2026.01.09 | ₩40,700 | ₩40,980 | ₩40,700 | ₩40,965 | +0.65% | 7.6천 |
|---|
| 2026.01.08 | ₩40,633 | ₩40,633 | ₩40,339 | ₩40,426 | -0.51% | 4.3만 |
|---|
| 2026.01.07 | ₩40,773 | ₩40,900 | ₩40,691 | ₩40,691 | -0.20% | 2.6천 |
|---|
| 2026.01.06 | ₩40,459 | ₩40,886 | ₩40,459 | ₩40,872 | +1.02% | 4.3천 |
|---|
| 2026.01.05 | ₩40,539 | ₩40,579 | ₩40,433 | ₩40,449 | -0.22% | 3.1만 |
|---|
| 2026.01.02 | ₩40,339 | ₩40,339 | ₩39,992 | ₩40,151 | -0.47% | 9.6천 |
|---|
| 2025.12.31 | ₩40,219 | ₩40,232 | ₩39,966 | ₩39,966 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩40,409 | ₩40,409 | ₩40,331 | ₩40,331 | -0.19% | 1.8만 |
|---|
| 2025.12.29 | ₩40,473 | ₩40,473 | ₩40,259 | ₩40,371 | -0.25% | 5.6천 |
|---|
| 2025.12.26 | ₩40,593 | ₩40,593 | ₩40,537 | ₩40,561 | -0.08% | 8.4천 |
|---|
| 2025.12.24 | ₩40,547 | ₩40,579 | ₩40,547 | ₩40,567 | +0.05% | 2천 |
|---|
| 2025.12.23 | ₩40,286 | ₩40,459 | ₩40,286 | ₩40,443 | +0.39% | 1.3만 |
|---|
| 2025.12.22 | ₩40,272 | ₩40,286 | ₩40,250 | ₩40,272 | 0.00% | 1.9천 |
|---|
| 2025.12.19 | ₩40,006 | ₩40,032 | ₩40,006 | ₩40,006 | 0.00% | 6.3천 |
|---|
| 2025.12.18 | ₩39,668 | ₩39,668 | ₩39,459 | ₩39,528 | -0.35% | 1.6천 |
|---|
| 2025.12.17 | ₩39,640 | ₩39,640 | ₩39,034 | ₩39,034 | -1.53% | 2.4천 |
|---|
| 2025.12.16 | ₩39,779 | ₩39,779 | ₩39,499 | ₩39,759 | -0.05% | 1.6만 |
|---|
| 2025.12.15 | ₩39,912 | ₩39,912 | ₩39,708 | ₩39,708 | -0.51% | 1.3만 |
|---|
| 2025.12.12 | ₩40,152 | ₩40,152 | ₩39,752 | ₩39,836 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩40,139 | ₩40,631 | ₩40,139 | ₩40,631 | +1.23% | 5.9천 |
|---|
| 2025.12.10 | ₩40,459 | ₩40,673 | ₩40,339 | ₩40,673 | +0.53% | 2.5천 |
|---|
| 2025.12.09 | ₩40,433 | ₩40,474 | ₩40,433 | ₩40,433 | 0.00% | 8.7천 |
|---|
| 2025.12.08 | ₩40,659 | ₩40,659 | ₩40,313 | ₩40,366 | -0.72% | 7.5만 |
|---|
| 2025.12.05 | ₩40,553 | ₩40,633 | ₩40,419 | ₩40,473 | -0.20% | 1.2만 |
|---|
| 2025.12.04 | ₩40,246 | ₩40,379 | ₩40,226 | ₩40,327 | +0.20% | 4.7천 |
|---|
| 2025.12.03 | ₩40,112 | ₩40,353 | ₩40,032 | ₩40,285 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩40,353 | ₩40,353 | ₩40,260 | ₩40,283 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩40,074 | ₩40,232 | ₩40,059 | ₩40,076 | +0.01% | 1만 |
|---|
| 2025.11.28 | ₩40,032 | ₩40,279 | ₩40,032 | ₩40,279 | +0.62% | 2.3천 |
|---|
| 2025.11.26 | ₩39,992 | ₩40,112 | ₩39,883 | ₩40,070 | +0.19% | 3.7천 |
|---|
| 2025.11.25 | ₩39,165 | ₩39,672 | ₩39,165 | ₩39,672 | +1.29% | 8.2천 |
|---|
| 2025.11.24 | ₩38,978 | ₩39,392 | ₩38,978 | ₩39,385 | +1.04% | 3.5천 |
|---|
| 2025.11.21 | ₩38,382 | ₩38,814 | ₩38,360 | ₩38,426 | +0.11% | 6.4천 |
|---|
| 2025.11.20 | ₩39,765 | ₩39,765 | ₩38,132 | ₩38,132 | -4.11% | 6.3천 |
|---|
| 2025.11.19 | ₩39,232 | ₩39,258 | ₩38,902 | ₩39,018 | -0.54% | 8.8천 |
|---|
| 2025.11.18 | ₩38,498 | ₩39,031 | ₩38,498 | ₩38,770 | +0.71% | 7.5천 |
|---|
| 2025.11.17 | ₩39,476 | ₩39,481 | ₩38,938 | ₩39,116 | -0.91% | 4.6만 |
|---|
| 2025.11.14 | ₩39,685 | ₩39,685 | ₩39,525 | ₩39,525 | -0.40% | 600 |
|---|
| 2025.11.13 | ₩39,659 | ₩39,712 | ₩39,405 | ₩39,463 | -0.49% | 2.9천 |
|---|
| 2025.11.12 | ₩40,373 | ₩40,373 | ₩40,232 | ₩40,317 | -0.14% | 2.4만 |
|---|
| 2025.11.11 | ₩40,166 | ₩40,433 | ₩40,166 | ₩40,351 | +0.46% | 1.1천 |
|---|
| 2025.11.10 | ₩40,179 | ₩40,483 | ₩40,112 | ₩40,483 | +0.76% | 1.4만 |
|---|
| 2025.11.07 | ₩39,691 | ₩39,691 | ₩39,691 | ₩39,691 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩39,788 | ₩39,939 | ₩39,699 | ₩39,699 | -0.22% | 2.6천 |
|---|
| 2025.11.05 | ₩40,192 | ₩40,327 | ₩40,192 | ₩40,327 | +0.34% | 2.1천 |
|---|
| 2025.11.04 | ₩40,112 | ₩40,407 | ₩40,007 | ₩40,007 | -0.26% | 1.7만 |
|---|
| 2025.11.03 | ₩40,712 | ₩40,804 | ₩40,533 | ₩40,729 | +0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩40,804 | ₩40,804 | ₩40,546 | ₩40,575 | -0.56% | 3.1만 |
|---|
| 2025.10.30 | ₩40,700 | ₩40,762 | ₩40,379 | ₩40,413 | -0.70% | 2만 |
|---|
| 2025.10.29 | ₩41,034 | ₩41,086 | ₩40,820 | ₩40,998 | -0.09% | 4.6천 |
|---|
| 2025.10.28 | ₩40,678 | ₩40,913 | ₩40,659 | ₩40,854 | +0.43% | 3.3만 |
|---|
| 2025.10.27 | ₩40,593 | ₩40,726 | ₩40,593 | ₩40,718 | +0.31% | 3.6천 |
|---|
| 2025.10.24 | ₩40,126 | ₩40,246 | ₩40,050 | ₩40,131 | +0.01% | 1.9만 |
|---|
| 2025.10.23 | ₩39,432 | ₩39,752 | ₩39,432 | ₩39,661 | +0.58% | 4.5천 |
|---|
| 2025.10.22 | ₩39,378 | ₩39,378 | ₩38,965 | ₩39,237 | -0.36% | 3만 |
|---|
| 2025.10.21 | ₩39,619 | ₩39,619 | ₩39,579 | ₩39,583 | -0.09% | 1.1천 |
|---|
| 2025.10.20 | ₩39,639 | ₩39,712 | ₩39,639 | ₩39,668 | +0.07% | 3.5천 |
|---|
| 2025.10.17 | ₩39,212 | ₩39,312 | ₩39,085 | ₩39,297 | +0.22% | 8만 |
|---|
| 2025.10.16 | ₩39,539 | ₩39,552 | ₩39,018 | ₩39,172 | -0.93% | 6.1천 |
|---|
| 2025.10.15 | ₩39,459 | ₩39,459 | ₩39,064 | ₩39,313 | -0.37% | 5.1천 |
|---|
| 2025.10.14 | ₩38,765 | ₩39,378 | ₩38,765 | ₩39,134 | +0.95% | 1.3만 |
|---|
| 2025.10.13 | ₩39,312 | ₩39,405 | ₩39,152 | ₩39,353 | +0.11% | 6.9천 |
|---|
| 2025.10.10 | ₩39,952 | ₩39,952 | ₩38,611 | ₩38,611 | -3.36% | 5.6천 |
|---|