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 | ₩48,866 | ₩48,959 | ₩48,852 | ₩48,896 | +0.06% | 1만 |
| 2026.10.08 | ₩49,006 | ₩49,066 | ₩48,506 | ₩48,640 | -0.75% | 2.2만 |
| 2026.10.07 | ₩48,826 | ₩49,132 | ₩48,759 | ₩49,107 | +0.58% | 1.3만 |
| 2026.10.06 | ₩49,106 | ₩49,331 | ₩49,106 | ₩49,168 | +0.13% | 2.8만 |
| 2026.10.05 | ₩48,599 | ₩48,832 | ₩48,572 | ₩48,832 | +0.48% | 2.4만 |
| 2026.10.02 | ₩48,679 | ₩48,719 | ₩48,479 | ₩48,519 | -0.33% | 4.1만 |
| 2026.10.01 | ₩47,893 | ₩48,252 | ₩47,866 | ₩48,136 | +0.51% | 1.8만 |
| 2026.09.30 | ₩48,306 | ₩48,319 | ₩48,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,047 |
| -0.54% |
| 3.2만 |
| 2026.09.29 | ₩48,144 | ₩48,144 | ₩47,919 | ₩48,024 | -0.25% | 1.6만 |
|---|
| 2026.09.28 | ₩48,106 | ₩48,179 | ₩47,939 | ₩48,024 | -0.17% | 5.5천 |
|---|
| 2026.09.25 | ₩48,479 | ₩48,578 | ₩48,332 | ₩48,572 | +0.19% | 6.7천 |
|---|
| 2026.09.24 | ₩48,052 | ₩48,332 | ₩47,946 | ₩48,318 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩48,506 | ₩48,506 | ₩48,199 | ₩48,252 | -0.52% | 4.4만 |
|---|
| 2026.09.22 | ₩48,626 | ₩48,799 | ₩48,599 | ₩48,748 | +0.25% | 2.4만 |
|---|
| 2026.09.21 | ₩48,279 | ₩48,639 | ₩48,266 | ₩48,568 | +0.60% | 2.8만 |
|---|
| 2026.09.18 | ₩47,333 | ₩47,553 | ₩47,279 | ₩47,553 | +0.46% | 1.6만 |
|---|
| 2026.09.17 | ₩47,266 | ₩47,314 | ₩47,186 | ₩47,314 | +0.10% | 1만 |
|---|
| 2026.09.16 | ₩46,933 | ₩47,013 | ₩46,413 | ₩46,593 | -0.72% | 8.9천 |
|---|
| 2026.09.15 | ₩46,840 | ₩46,840 | ₩46,600 | ₩46,629 | -0.45% | 2.1만 |
|---|
| 2026.09.14 | ₩46,813 | ₩46,973 | ₩46,800 | ₩46,905 | +0.20% | 2.3천 |
|---|
| 2026.09.11 | ₩47,426 | ₩47,553 | ₩47,402 | ₩47,402 | -0.05% | 6.9천 |
|---|
| 2026.09.10 | ₩46,966 | ₩47,159 | ₩46,906 | ₩46,961 | -0.01% | 3.7만 |
|---|
| 2026.09.09 | ₩47,586 | ₩47,586 | ₩47,402 | ₩47,402 | -0.39% | 2.4만 |
|---|
| 2026.09.08 | ₩47,653 | ₩47,786 | ₩47,582 | ₩47,582 | -0.15% | 2.8만 |
|---|
| 2026.09.04 | ₩47,879 | ₩47,879 | ₩47,653 | ₩47,747 | -0.28% | 7천 |
|---|
| 2026.09.03 | ₩47,333 | ₩47,879 | ₩47,333 | ₩47,682 | +0.74% | 5.2만 |
|---|
| 2026.09.02 | ₩47,186 | ₩47,210 | ₩47,133 | ₩47,162 | -0.05% | 6.1만 |
|---|
| 2026.09.01 | ₩47,146 | ₩47,146 | ₩46,946 | ₩46,973 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩47,319 | ₩47,434 | ₩47,253 | ₩47,427 | +0.23% | 2.2만 |
|---|
| 2026.08.28 | ₩47,786 | ₩47,786 | ₩47,426 | ₩47,487 | -0.62% | 2.7만 |
|---|
| 2026.08.27 | ₩47,678 | ₩47,743 | ₩47,573 | ₩47,743 | +0.14% | 9.8천 |
|---|
| 2026.08.26 | ₩47,413 | ₩47,506 | ₩47,239 | ₩47,379 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩47,373 | ₩47,375 | ₩47,173 | ₩47,375 | +0.01% | 3.5만 |
|---|
| 2026.08.24 | ₩47,026 | ₩47,266 | ₩47,026 | ₩47,131 | +0.22% | 9.8천 |
|---|
| 2026.08.21 | ₩47,533 | ₩47,533 | ₩47,306 | ₩47,447 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩47,479 | ₩47,533 | ₩47,246 | ₩47,246 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩47,599 | ₩47,773 | ₩47,599 | ₩47,610 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩47,799 | ₩47,839 | ₩47,683 | ₩47,683 | -0.24% | 4.7천 |
|---|
| 2026.08.17 | ₩48,679 | ₩48,679 | ₩48,432 | ₩48,436 | -0.50% | 1만 |
|---|
| 2026.08.14 | ₩48,546 | ₩48,546 | ₩48,359 | ₩48,423 | -0.25% | 2.6천 |
|---|
| 2026.08.13 | ₩48,586 | ₩48,586 | ₩48,426 | ₩48,450 | -0.28% | 1.3만 |
|---|
| 2026.08.12 | ₩48,252 | ₩48,252 | ₩48,099 | ₩48,099 | -0.32% | 6.5천 |
|---|
| 2026.08.11 | ₩48,292 | ₩48,292 | ₩47,759 | ₩47,822 | -0.97% | 2.7만 |
|---|
| 2026.08.10 | ₩48,159 | ₩48,212 | ₩47,974 | ₩47,974 | -0.38% | 4.6만 |
|---|
| 2026.08.07 | ₩48,046 | ₩48,156 | ₩47,986 | ₩48,156 | +0.23% | 1.6만 |
|---|
| 2026.08.06 | ₩47,993 | ₩48,026 | ₩47,763 | ₩47,763 | -0.48% | 8.4천 |
|---|
| 2026.08.05 | ₩48,459 | ₩48,466 | ₩47,957 | ₩47,957 | -1.04% | 1.8만 |
|---|
| 2026.08.04 | ₩47,586 | ₩48,092 | ₩47,559 | ₩48,080 | +1.04% | 9.9천 |
|---|
| 2026.08.03 | ₩46,373 | ₩47,013 | ₩46,240 | ₩46,966 | +1.28% | 1.4만 |
|---|
| 2026.07.31 | ₩46,426 | ₩46,426 | ₩45,933 | ₩46,273 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩45,580 | ₩45,960 | ₩45,580 | ₩45,940 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩44,973 | ₩45,565 | ₩44,590 | ₩44,590 | -0.85% | 1.3만 |
|---|
| 2026.07.28 | ₩45,157 | ₩45,640 | ₩45,120 | ₩45,557 | +0.89% | 9.3천 |
|---|
| 2026.07.27 | ₩46,440 | ₩46,440 | ₩45,680 | ₩45,853 | -1.26% | 2.5천 |
|---|
| 2026.07.24 | ₩46,360 | ₩46,360 | ₩45,940 | ₩45,940 | -0.91% | 7.7천 |
|---|
| 2026.07.23 | ₩46,480 | ₩46,480 | ₩46,120 | ₩46,285 | -0.42% | 9.9천 |
|---|
| 2026.07.22 | ₩46,746 | ₩47,133 | ₩46,746 | ₩46,963 | +0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩46,653 | ₩50,365 | ₩42,001 | ₩47,026 | +0.80% | 1.3만 |
|---|
| 2026.07.20 | ₩46,600 | ₩46,786 | ₩46,190 | ₩46,190 | -0.88% | 1.9만 |
|---|
| 2026.07.17 | ₩46,253 | ₩46,266 | ₩46,053 | ₩46,189 | -0.14% | 6.8천 |
|---|
| 2026.07.16 | ₩46,906 | ₩47,093 | ₩46,658 | ₩46,658 | -0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,186 | ₩47,298 | ₩47,186 | ₩47,298 | +0.24% | 1.3만 |
|---|
| 2026.07.14 | ₩47,439 | ₩47,439 | ₩47,226 | ₩47,267 | -0.36% | 2.3만 |
|---|
| 2026.07.13 | ₩47,159 | ₩47,253 | ₩46,893 | ₩46,903 | -0.54% | 9.2천 |
|---|
| 2026.07.10 | ₩47,146 | ₩47,679 | ₩47,146 | ₩47,643 | +1.05% | 1.5만 |
|---|
| 2026.07.09 | ₩47,439 | ₩47,573 | ₩47,213 | ₩47,481 | +0.09% | 1.6만 |
|---|
| 2026.07.08 | ₩46,573 | ₩46,930 | ₩46,353 | ₩46,930 | +0.77% | 3만 |
|---|
| 2026.07.07 | ₩47,053 | ₩47,053 | ₩46,480 | ₩46,785 | -0.57% | 2.2만 |
|---|
| 2026.07.06 | ₩47,573 | ₩47,666 | ₩47,426 | ₩47,510 | -0.13% | 11.3만 |
|---|
| 2026.07.02 | ₩47,946 | ₩47,946 | ₩46,546 | ₩46,891 | -2.20% | 2.4만 |
|---|
| 2026.07.01 | ₩47,806 | ₩47,946 | ₩47,601 | ₩47,601 | -0.43% | 4.1만 |
|---|
| 2026.06.30 | ₩47,799 | ₩48,414 | ₩47,799 | ₩48,414 | +1.29% | 9.4천 |
|---|
| 2026.06.29 | ₩47,306 | ₩47,666 | ₩46,600 | ₩47,647 | +0.72% | 2.4만 |
|---|
| 2026.06.26 | ₩47,137 | ₩47,266 | ₩46,706 | ₩46,706 | -0.91% | 1.7만 |
|---|
| 2026.06.25 | ₩47,186 | ₩47,590 | ₩47,186 | ₩47,391 | +0.44% | 1.3만 |
|---|
| 2026.06.24 | ₩47,213 | ₩47,439 | ₩46,706 | ₩46,975 | -0.50% | 1.6만 |
|---|
| 2026.06.23 | ₩47,506 | ₩47,639 | ₩47,146 | ₩47,223 | -0.59% | 4.7만 |
|---|
| 2026.06.22 | ₩48,866 | ₩48,899 | ₩48,492 | ₩48,650 | -0.44% | 5.5만 |
|---|
| 2026.06.18 | ₩48,479 | ₩48,646 | ₩48,439 | ₩48,646 | +0.34% | 1.3만 |
|---|
| 2026.06.17 | ₩48,343 | ₩48,343 | ₩47,553 | ₩47,586 | -1.57% | 1.3만 |
|---|
| 2026.06.16 | ₩48,519 | ₩48,666 | ₩47,963 | ₩47,963 | -1.15% | 3.7천 |
|---|
| 2026.06.15 | ₩48,386 | ₩48,599 | ₩48,372 | ₩48,506 | +0.25% | 7.5천 |
|---|
| 2026.06.12 | ₩47,066 | ₩47,293 | ₩46,840 | ₩47,189 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩45,813 | ₩46,854 | ₩45,733 | ₩46,854 | +2.27% | 1.9천 |
|---|
| 2026.06.10 | ₩46,586 | ₩46,586 | ₩45,523 | ₩45,523 | -2.28% | 7천 |
|---|
| 2026.06.09 | ₩47,253 | ₩47,253 | ₩45,200 | ₩46,377 | -1.85% | 3만 |
|---|
| 2026.06.08 | ₩46,806 | ₩47,039 | ₩46,680 | ₩46,765 | -0.09% | 11.9만 |
|---|
| 2026.06.05 | ₩47,306 | ₩47,393 | ₩46,260 | ₩46,260 | -2.21% | 7천 |
|---|
| 2026.06.04 | ₩48,006 | ₩48,452 | ₩47,986 | ₩48,266 | +0.54% | 2.9천 |
|---|
| 2026.06.03 | ₩48,586 | ₩48,586 | ₩48,412 | ₩48,443 | -0.29% | 4.3천 |
|---|
| 2026.06.02 | ₩48,532 | ₩48,532 | ₩48,292 | ₩48,515 | -0.04% | 5.1천 |
|---|
| 2026.06.01 | ₩48,306 | ₩48,406 | ₩48,039 | ₩48,286 | -0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩48,412 | ₩48,412 | ₩48,092 | ₩48,158 | -0.53% | 3.9천 |
|---|
| 2026.05.28 | ₩47,606 | ₩48,112 | ₩47,559 | ₩48,083 | +1.00% | 7.6천 |
|---|
| 2026.05.27 | ₩47,799 | ₩47,813 | ₩47,582 | ₩47,749 | -0.11% | 4.6천 |
|---|
| 2026.05.26 | ₩47,773 | ₩47,773 | ₩47,666 | ₩47,742 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩47,013 | ₩47,146 | ₩46,959 | ₩46,959 | -0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩46,360 | ₩46,808 | ₩46,349 | ₩46,808 | +0.97% | 700 |
|---|
| 2026.05.20 | ₩46,080 | ₩46,550 | ₩46,080 | ₩46,550 | +1.02% | 5.6천 |
|---|
| 2026.05.19 | ₩45,986 | ₩46,173 | ₩45,842 | ₩45,842 | -0.31% | 1.9천 |
|---|
| 2026.05.18 | ₩46,537 | ₩46,537 | ₩45,853 | ₩46,165 | -0.80% | 2.7만 |
|---|
| 2026.05.15 | ₩46,713 | ₩46,946 | ₩46,586 | ₩46,606 | -0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩47,239 | ₩47,493 | ₩47,239 | ₩47,397 | +0.33% | 2.1만 |
|---|
| 2026.05.13 | ₩46,893 | ₩47,119 | ₩46,840 | ₩47,077 | +0.39% | 2만 |
|---|
| 2026.05.12 | ₩46,686 | ₩46,773 | ₩46,333 | ₩46,720 | +0.07% | 7.5천 |
|---|
| 2026.05.11 | ₩46,800 | ₩47,159 | ₩46,800 | ₩47,047 | +0.53% | 3.4만 |
|---|
| 2026.05.08 | ₩46,493 | ₩46,757 | ₩46,493 | ₩46,757 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩46,260 | ₩46,413 | ₩45,880 | ₩45,920 | -0.73% | 8.9천 |
|---|
| 2026.05.06 | ₩45,820 | ₩46,282 | ₩45,720 | ₩46,282 | +1.01% | 1.3천 |
|---|
| 2026.05.05 | ₩45,133 | ₩45,373 | ₩45,133 | ₩45,361 | +0.51% | 2.1천 |
|---|
| 2026.05.04 | ₩44,680 | ₩44,713 | ₩44,374 | ₩44,528 | -0.34% | 9.4천 |
|---|
| 2026.05.01 | ₩44,627 | ₩44,693 | ₩44,574 | ₩44,604 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩43,627 | ₩44,280 | ₩43,627 | ₩44,280 | +1.50% | 2.7만 |
|---|
| 2026.04.29 | ₩43,587 | ₩43,667 | ₩43,454 | ₩43,628 | +0.09% | 1.4만 |
|---|
| 2026.04.28 | ₩43,614 | ₩43,640 | ₩43,334 | ₩43,539 | -0.17% | 3만 |
|---|
| 2026.04.27 | ₩43,907 | ₩44,020 | ₩43,867 | ₩44,020 | +0.26% | 3.2천 |
|---|
| 2026.04.24 | ₩43,607 | ₩43,987 | ₩43,574 | ₩43,963 | +0.82% | 5.2천 |
|---|
| 2026.04.23 | ₩43,481 | ₩43,600 | ₩43,214 | ₩43,287 | -0.44% | 1.5만 |
|---|
| 2026.04.22 | ₩43,281 | ₩43,474 | ₩43,281 | ₩43,474 | +0.45% | 1만 |
|---|
| 2026.04.21 | ₩43,227 | ₩43,227 | ₩42,787 | ₩42,827 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,121 | ₩43,121 | ₩42,961 | ₩43,043 | -0.18% | 9.5천 |
|---|
| 2026.04.17 | ₩43,001 | ₩43,334 | ₩43,001 | ₩43,226 | +0.52% | 4.3만 |
|---|
| 2026.04.16 | ₩42,521 | ₩42,682 | ₩42,467 | ₩42,682 | +0.38% | 1.1만 |
|---|
| 2026.04.15 | ₩42,321 | ₩42,558 | ₩42,268 | ₩42,558 | +0.56% | 1.8천 |
|---|
| 2026.04.14 | ₩42,021 | ₩42,154 | ₩42,021 | ₩42,154 | +0.32% | 4천 |
|---|
| 2026.04.13 | ₩40,881 | ₩41,446 | ₩40,881 | ₩41,446 | +1.38% | 2.3천 |
|---|
| 2026.04.10 | ₩40,895 | ₩41,015 | ₩40,895 | ₩40,956 | +0.15% | 2천 |
|---|
| 2026.04.09 | ₩40,481 | ₩40,895 | ₩40,481 | ₩40,837 | +0.88% | 1.1만 |
|---|
| 2026.04.08 | ₩40,561 | ₩40,561 | ₩40,261 | ₩40,435 | -0.31% | 8만 |
|---|
| 2026.04.07 | ₩39,042 | ₩39,255 | ₩38,669 | ₩39,228 | +0.48% | 1.4만 |
|---|
| 2026.04.06 | ₩39,122 | ₩39,162 | ₩38,988 | ₩39,148 | +0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩38,562 | ₩38,922 | ₩38,535 | ₩38,911 | +0.91% | 3.6만 |
|---|
| 2026.04.01 | ₩38,775 | ₩39,175 | ₩38,775 | ₩38,894 | +0.31% | 3만 |
|---|
| 2026.03.31 | ₩37,482 | ₩38,375 | ₩37,482 | ₩38,365 | +2.35% | 1만 |
|---|
| 2026.03.30 | ₩37,922 | ₩37,922 | ₩36,882 | ₩37,024 | -2.37% | 1.2만 |
|---|
| 2026.03.27 | ₩37,935 | ₩38,029 | ₩37,482 | ₩37,573 | -0.96% | 8천 |
|---|
| 2026.03.26 | ₩38,842 | ₩38,842 | ₩38,153 | ₩38,153 | -1.77% | 7천 |
|---|
| 2026.03.25 | ₩39,255 | ₩39,415 | ₩39,188 | ₩39,210 | -0.12% | 2.7만 |
|---|
| 2026.03.24 | ₩38,829 | ₩39,108 | ₩38,829 | ₩38,974 | +0.37% | 8.4천 |
|---|
| 2026.03.23 | ₩39,548 | ₩39,615 | ₩39,155 | ₩39,210 | -0.86% | 5.5천 |
|---|
| 2026.03.20 | ₩38,922 | ₩39,095 | ₩38,495 | ₩38,681 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩39,228 | ₩39,628 | ₩39,228 | ₩39,504 | +0.70% | 9.8천 |
|---|
| 2026.03.18 | ₩39,842 | ₩40,042 | ₩39,535 | ₩39,555 | -0.72% | 4.3천 |
|---|
| 2026.03.17 | ₩40,128 | ₩40,148 | ₩40,015 | ₩40,055 | -0.18% | 7.5천 |
|---|
| 2026.03.16 | ₩39,962 | ₩39,991 | ₩39,868 | ₩39,883 | -0.20% | 4.6천 |
|---|
| 2026.03.13 | ₩39,908 | ₩39,908 | ₩39,415 | ₩39,416 | -1.23% | 9.2천 |
|---|
| 2026.03.12 | ₩39,962 | ₩39,962 | ₩39,671 | ₩39,671 | -0.73% | 1.4만 |
|---|
| 2026.03.11 | ₩40,461 | ₩40,461 | ₩40,255 | ₩40,335 | -0.31% | 4.1천 |
|---|
| 2026.03.10 | ₩40,455 | ₩40,708 | ₩40,315 | ₩40,315 | -0.35% | 2.1천 |
|---|
| 2026.03.09 | ₩39,428 | ₩40,331 | ₩39,148 | ₩40,331 | +2.29% | 9.6천 |
|---|
| 2026.03.06 | ₩39,708 | ₩40,108 | ₩39,628 | ₩39,710 | +0.00% | 8천 |
|---|
| 2026.03.05 | ₩40,615 | ₩40,615 | ₩39,975 | ₩40,408 | -0.51% | 2.1천 |
|---|
| 2026.03.04 | ₩40,428 | ₩40,695 | ₩40,428 | ₩40,607 | +0.44% | 1.7만 |
|---|
| 2026.03.03 | ₩39,668 | ₩40,155 | ₩39,522 | ₩40,080 | +1.04% | 1.2만 |
|---|
| 2026.03.02 | ₩40,395 | ₩40,788 | ₩40,348 | ₩40,700 | +0.76% | 1.3만 |
|---|
| 2026.02.27 | ₩40,548 | ₩40,801 | ₩40,533 | ₩40,701 | +0.38% | 3.6만 |
|---|
| 2026.02.26 | ₩41,055 | ₩41,055 | ₩40,628 | ₩40,916 | -0.34% | 1.5만 |
|---|
| 2026.02.25 | ₩41,215 | ₩41,454 | ₩41,215 | ₩41,416 | +0.49% | 2.5만 |
|---|
| 2026.02.24 | ₩40,455 | ₩40,935 | ₩40,455 | ₩40,905 | +1.11% | 1.1만 |
|---|
| 2026.02.23 | ₩40,961 | ₩40,961 | ₩40,441 | ₩40,472 | -1.19% | 3.6만 |
|---|
| 2026.02.20 | ₩40,735 | ₩40,921 | ₩40,601 | ₩40,907 | +0.42% | 7.2천 |
|---|
| 2026.02.19 | ₩40,535 | ₩40,548 | ₩40,401 | ₩40,521 | -0.03% | 7.1천 |
|---|
| 2026.02.18 | ₩40,495 | ₩40,855 | ₩40,495 | ₩40,644 | +0.37% | 4.4천 |
|---|
| 2026.02.17 | ₩39,855 | ₩40,521 | ₩39,842 | ₩40,319 | +1.16% | 1.9만 |
|---|
| 2026.02.13 | ₩40,281 | ₩40,588 | ₩40,228 | ₩40,281 | 0.00% | 8.6천 |
|---|
| 2026.02.12 | ₩41,041 | ₩41,041 | ₩40,200 | ₩40,200 | -2.05% | 2.9천 |
|---|
| 2026.02.11 | ₩41,294 | ₩41,294 | ₩40,868 | ₩41,037 | -0.62% | 1.1만 |
|---|
| 2026.02.10 | ₩41,055 | ₩41,095 | ₩40,799 | ₩40,799 | -0.62% | 2.5만 |
|---|
| 2026.02.09 | ₩40,855 | ₩41,188 | ₩40,855 | ₩41,123 | +0.66% | 4.9천 |
|---|
| 2026.02.06 | ₩40,361 | ₩40,775 | ₩40,082 | ₩40,752 | +0.97% | 3만 |
|---|
| 2026.02.05 | ₩39,522 | ₩39,962 | ₩39,508 | ₩39,636 | +0.29% | 1.8만 |
|---|
| 2026.02.04 | ₩40,721 | ₩40,721 | ₩39,828 | ₩40,124 | -1.47% | 6.1만 |
|---|
| 2026.02.03 | ₩41,401 | ₩41,421 | ₩40,668 | ₩40,964 | -1.06% | 1.3만 |
|---|
| 2026.02.02 | ₩41,308 | ₩41,494 | ₩41,308 | ₩41,380 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩41,388 | ₩41,428 | ₩41,001 | ₩41,020 | -0.89% | 1.4만 |
|---|
| 2026.01.29 | ₩41,494 | ₩41,628 | ₩41,135 | ₩41,564 | +0.17% | 6.7만 |
|---|
| 2026.01.28 | ₩41,761 | ₩41,774 | ₩41,654 | ₩41,673 | -0.21% | 8.3천 |
|---|
| 2026.01.27 | ₩41,534 | ₩41,562 | ₩41,506 | ₩41,506 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,215 | ₩41,254 | ₩41,135 | ₩41,135 | -0.19% | 3.1천 |
|---|
| 2026.01.23 | ₩40,815 | ₩41,055 | ₩40,815 | ₩40,968 | +0.38% | 1.6천 |
|---|
| 2026.01.22 | ₩40,735 | ₩40,961 | ₩40,708 | ₩40,899 | +0.40% | 7.7천 |
|---|
| 2026.01.21 | ₩40,415 | ₩40,641 | ₩40,388 | ₩40,641 | +0.56% | 2.5천 |
|---|
| 2026.01.20 | ₩40,388 | ₩40,521 | ₩40,066 | ₩40,066 | -0.80% | 3.8만 |
|---|
| 2026.01.16 | ₩41,148 | ₩41,148 | ₩40,801 | ₩40,909 | -0.58% | 9.7천 |
|---|
| 2026.01.15 | ₩41,135 | ₩41,201 | ₩40,895 | ₩40,895 | -0.58% | 5.9천 |
|---|
| 2026.01.14 | ₩40,721 | ₩40,735 | ₩40,521 | ₩40,689 | -0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩41,095 | ₩41,175 | ₩40,908 | ₩41,019 | -0.18% | 1.6만 |
|---|
| 2026.01.12 | ₩40,721 | ₩41,121 | ₩40,575 | ₩41,025 | +0.75% | 9.2천 |
|---|
| 2026.01.09 | ₩40,655 | ₩40,935 | ₩40,655 | ₩40,920 | +0.65% | 7.6천 |
|---|
| 2026.01.08 | ₩40,588 | ₩40,588 | ₩40,295 | ₩40,381 | -0.51% | 4.3만 |
|---|
| 2026.01.07 | ₩40,728 | ₩40,855 | ₩40,647 | ₩40,647 | -0.20% | 2.6천 |
|---|
| 2026.01.06 | ₩40,415 | ₩40,841 | ₩40,415 | ₩40,827 | +1.02% | 4.3천 |
|---|
| 2026.01.05 | ₩40,495 | ₩40,535 | ₩40,388 | ₩40,404 | -0.22% | 3.1만 |
|---|
| 2026.01.02 | ₩40,295 | ₩40,295 | ₩39,948 | ₩40,107 | -0.47% | 9.6천 |
|---|
| 2025.12.31 | ₩40,175 | ₩40,188 | ₩39,922 | ₩39,922 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩40,364 | ₩40,364 | ₩40,287 | ₩40,287 | -0.19% | 1.8만 |
|---|
| 2025.12.29 | ₩40,428 | ₩40,428 | ₩40,215 | ₩40,327 | -0.25% | 5.6천 |
|---|
| 2025.12.26 | ₩40,548 | ₩40,548 | ₩40,492 | ₩40,516 | -0.08% | 8.4천 |
|---|
| 2025.12.24 | ₩40,503 | ₩40,535 | ₩40,503 | ₩40,523 | +0.05% | 2천 |
|---|
| 2025.12.23 | ₩40,241 | ₩40,415 | ₩40,241 | ₩40,399 | +0.39% | 1.3만 |
|---|
| 2025.12.22 | ₩40,228 | ₩40,241 | ₩40,205 | ₩40,228 | 0.00% | 1.9천 |
|---|
| 2025.12.19 | ₩39,962 | ₩39,988 | ₩39,962 | ₩39,962 | 0.00% | 6.3천 |
|---|
| 2025.12.18 | ₩39,624 | ₩39,624 | ₩39,415 | ₩39,484 | -0.35% | 1.6천 |
|---|
| 2025.12.17 | ₩39,596 | ₩39,596 | ₩38,991 | ₩38,991 | -1.53% | 2.4천 |
|---|
| 2025.12.16 | ₩39,735 | ₩39,735 | ₩39,455 | ₩39,715 | -0.05% | 1.6만 |
|---|
| 2025.12.15 | ₩39,868 | ₩39,868 | ₩39,664 | ₩39,664 | -0.51% | 1.3만 |
|---|
| 2025.12.12 | ₩40,108 | ₩40,108 | ₩39,708 | ₩39,792 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩40,095 | ₩40,587 | ₩40,095 | ₩40,587 | +1.23% | 5.9천 |
|---|
| 2025.12.10 | ₩40,415 | ₩40,628 | ₩40,295 | ₩40,628 | +0.53% | 2.5천 |
|---|
| 2025.12.09 | ₩40,388 | ₩40,429 | ₩40,388 | ₩40,388 | 0.00% | 8.7천 |
|---|
| 2025.12.08 | ₩40,615 | ₩40,615 | ₩40,268 | ₩40,321 | -0.72% | 7.5만 |
|---|
| 2025.12.05 | ₩40,508 | ₩40,588 | ₩40,375 | ₩40,428 | -0.20% | 1.2만 |
|---|
| 2025.12.04 | ₩40,201 | ₩40,335 | ₩40,181 | ₩40,283 | +0.20% | 4.7천 |
|---|
| 2025.12.03 | ₩40,068 | ₩40,308 | ₩39,988 | ₩40,240 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩40,308 | ₩40,308 | ₩40,216 | ₩40,239 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩40,030 | ₩40,188 | ₩40,015 | ₩40,032 | +0.01% | 1만 |
|---|
| 2025.11.28 | ₩39,988 | ₩40,235 | ₩39,988 | ₩40,235 | +0.62% | 2.3천 |
|---|
| 2025.11.26 | ₩39,948 | ₩40,068 | ₩39,839 | ₩40,026 | +0.19% | 3.7천 |
|---|
| 2025.11.25 | ₩39,122 | ₩39,628 | ₩39,122 | ₩39,628 | +1.29% | 8.2천 |
|---|
| 2025.11.24 | ₩38,935 | ₩39,348 | ₩38,935 | ₩39,342 | +1.04% | 3.5천 |
|---|
| 2025.11.21 | ₩38,339 | ₩38,771 | ₩38,318 | ₩38,383 | +0.11% | 6.4천 |
|---|
| 2025.11.20 | ₩39,722 | ₩39,722 | ₩38,090 | ₩38,090 | -4.11% | 6.3천 |
|---|
| 2025.11.19 | ₩39,188 | ₩39,215 | ₩38,859 | ₩38,975 | -0.54% | 8.8천 |
|---|
| 2025.11.18 | ₩38,455 | ₩38,988 | ₩38,455 | ₩38,727 | +0.71% | 7.5천 |
|---|
| 2025.11.17 | ₩39,432 | ₩39,438 | ₩38,895 | ₩39,072 | -0.91% | 4.6만 |
|---|
| 2025.11.14 | ₩39,642 | ₩39,642 | ₩39,482 | ₩39,482 | -0.40% | 600 |
|---|
| 2025.11.13 | ₩39,615 | ₩39,668 | ₩39,362 | ₩39,419 | -0.49% | 2.9천 |
|---|
| 2025.11.12 | ₩40,328 | ₩40,328 | ₩40,188 | ₩40,272 | -0.14% | 2.4만 |
|---|
| 2025.11.11 | ₩40,121 | ₩40,388 | ₩40,121 | ₩40,307 | +0.46% | 1.1천 |
|---|
| 2025.11.10 | ₩40,135 | ₩40,439 | ₩40,068 | ₩40,439 | +0.76% | 1.4만 |
|---|
| 2025.11.07 | ₩39,647 | ₩39,647 | ₩39,647 | ₩39,647 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩39,744 | ₩39,895 | ₩39,655 | ₩39,655 | -0.22% | 2.6천 |
|---|
| 2025.11.05 | ₩40,148 | ₩40,283 | ₩40,148 | ₩40,283 | +0.34% | 2.1천 |
|---|
| 2025.11.04 | ₩40,068 | ₩40,363 | ₩39,963 | ₩39,963 | -0.26% | 1.7만 |
|---|
| 2025.11.03 | ₩40,667 | ₩40,759 | ₩40,488 | ₩40,684 | +0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩40,759 | ₩40,759 | ₩40,501 | ₩40,531 | -0.56% | 3.1만 |
|---|
| 2025.10.30 | ₩40,655 | ₩40,717 | ₩40,335 | ₩40,368 | -0.70% | 2만 |
|---|
| 2025.10.29 | ₩40,989 | ₩41,041 | ₩40,775 | ₩40,953 | -0.09% | 4.6천 |
|---|
| 2025.10.28 | ₩40,633 | ₩40,868 | ₩40,615 | ₩40,809 | +0.43% | 3.3만 |
|---|
| 2025.10.27 | ₩40,548 | ₩40,681 | ₩40,548 | ₩40,673 | +0.31% | 3.6천 |
|---|
| 2025.10.24 | ₩40,082 | ₩40,201 | ₩40,006 | ₩40,087 | +0.01% | 1.9만 |
|---|
| 2025.10.23 | ₩39,388 | ₩39,708 | ₩39,388 | ₩39,618 | +0.58% | 4.5천 |
|---|
| 2025.10.22 | ₩39,335 | ₩39,335 | ₩38,922 | ₩39,194 | -0.36% | 3만 |
|---|
| 2025.10.21 | ₩39,575 | ₩39,575 | ₩39,535 | ₩39,539 | -0.09% | 1.1천 |
|---|
| 2025.10.20 | ₩39,595 | ₩39,668 | ₩39,595 | ₩39,624 | +0.07% | 3.5천 |
|---|
| 2025.10.17 | ₩39,168 | ₩39,268 | ₩39,042 | ₩39,254 | +0.22% | 8만 |
|---|
| 2025.10.16 | ₩39,495 | ₩39,508 | ₩38,975 | ₩39,128 | -0.93% | 6.1천 |
|---|
| 2025.10.15 | ₩39,415 | ₩39,415 | ₩39,020 | ₩39,270 | -0.37% | 5.1천 |
|---|
| 2025.10.14 | ₩38,722 | ₩39,335 | ₩38,722 | ₩39,091 | +0.95% | 1.3만 |
|---|
| 2025.10.13 | ₩39,268 | ₩39,362 | ₩39,108 | ₩39,310 | +0.11% | 6.9천 |
|---|
| 2025.10.10 | ₩39,908 | ₩39,908 | ₩38,569 | ₩38,569 | -3.36% | 5.6천 |
|---|