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 | ₩48,879 | ₩48,972 | ₩48,865 | ₩48,909 | +0.06% | 1만 |
| 2026.10.08 | ₩49,019 | ₩49,079 | ₩48,519 | ₩48,653 | -0.75% | 2.2만 |
| 2026.10.07 | ₩48,839 | ₩49,145 | ₩48,772 | ₩49,120 | +0.58% | 1.3만 |
| 2026.10.06 | ₩49,119 | ₩49,344 | ₩49,119 | ₩49,181 | +0.13% | 2.8만 |
| 2026.10.05 | ₩48,612 | ₩48,845 | ₩48,585 | ₩48,845 | +0.48% | 2.4만 |
| 2026.10.02 | ₩48,692 | ₩48,732 | ₩48,492 | ₩48,532 | -0.33% | 4.1만 |
| 2026.10.01 | ₩47,905 | ₩48,265 | ₩47,879 | ₩48,149 | +0.51% | 1.8만 |
| 2026.09.30 | ₩48,319 | ₩48,332 | ₩48,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,060 |
| -0.54% |
| 3.2만 |
| 2026.09.29 | ₩48,157 | ₩48,157 | ₩47,932 | ₩48,037 | -0.25% | 1.6만 |
|---|
| 2026.09.28 | ₩48,119 | ₩48,192 | ₩47,952 | ₩48,037 | -0.17% | 5.5천 |
|---|
| 2026.09.25 | ₩48,492 | ₩48,591 | ₩48,345 | ₩48,585 | +0.19% | 6.7천 |
|---|
| 2026.09.24 | ₩48,065 | ₩48,345 | ₩47,959 | ₩48,331 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩48,519 | ₩48,519 | ₩48,212 | ₩48,265 | -0.52% | 4.4만 |
|---|
| 2026.09.22 | ₩48,639 | ₩48,812 | ₩48,612 | ₩48,761 | +0.25% | 2.4만 |
|---|
| 2026.09.21 | ₩48,292 | ₩48,652 | ₩48,279 | ₩48,581 | +0.60% | 2.8만 |
|---|
| 2026.09.18 | ₩47,345 | ₩47,565 | ₩47,292 | ₩47,565 | +0.46% | 1.6만 |
|---|
| 2026.09.17 | ₩47,279 | ₩47,327 | ₩47,199 | ₩47,327 | +0.10% | 1만 |
|---|
| 2026.09.16 | ₩46,945 | ₩47,025 | ₩46,426 | ₩46,606 | -0.72% | 8.9천 |
|---|
| 2026.09.15 | ₩46,852 | ₩46,852 | ₩46,612 | ₩46,641 | -0.45% | 2.1만 |
|---|
| 2026.09.14 | ₩46,825 | ₩46,985 | ₩46,812 | ₩46,917 | +0.20% | 2.3천 |
|---|
| 2026.09.11 | ₩47,439 | ₩47,565 | ₩47,415 | ₩47,415 | -0.05% | 6.9천 |
|---|
| 2026.09.10 | ₩46,979 | ₩47,172 | ₩46,919 | ₩46,973 | -0.01% | 3.7만 |
|---|
| 2026.09.09 | ₩47,599 | ₩47,599 | ₩47,415 | ₩47,415 | -0.39% | 2.4만 |
|---|
| 2026.09.08 | ₩47,665 | ₩47,799 | ₩47,595 | ₩47,595 | -0.15% | 2.8만 |
|---|
| 2026.09.04 | ₩47,892 | ₩47,892 | ₩47,665 | ₩47,760 | -0.28% | 7천 |
|---|
| 2026.09.03 | ₩47,345 | ₩47,892 | ₩47,345 | ₩47,695 | +0.74% | 5.2만 |
|---|
| 2026.09.02 | ₩47,199 | ₩47,223 | ₩47,145 | ₩47,175 | -0.05% | 6.1만 |
|---|
| 2026.09.01 | ₩47,159 | ₩47,159 | ₩46,959 | ₩46,985 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩47,332 | ₩47,447 | ₩47,265 | ₩47,440 | +0.23% | 2.2만 |
|---|
| 2026.08.28 | ₩47,799 | ₩47,799 | ₩47,439 | ₩47,500 | -0.62% | 2.7만 |
|---|
| 2026.08.27 | ₩47,691 | ₩47,756 | ₩47,585 | ₩47,756 | +0.14% | 9.8천 |
|---|
| 2026.08.26 | ₩47,425 | ₩47,519 | ₩47,252 | ₩47,392 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩47,385 | ₩47,388 | ₩47,185 | ₩47,388 | +0.01% | 3.5만 |
|---|
| 2026.08.24 | ₩47,039 | ₩47,279 | ₩47,039 | ₩47,144 | +0.22% | 9.8천 |
|---|
| 2026.08.21 | ₩47,545 | ₩47,545 | ₩47,319 | ₩47,460 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩47,492 | ₩47,545 | ₩47,259 | ₩47,259 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩47,612 | ₩47,785 | ₩47,612 | ₩47,623 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩47,812 | ₩47,852 | ₩47,696 | ₩47,696 | -0.24% | 4.7천 |
|---|
| 2026.08.17 | ₩48,692 | ₩48,692 | ₩48,445 | ₩48,449 | -0.50% | 1만 |
|---|
| 2026.08.14 | ₩48,559 | ₩48,559 | ₩48,372 | ₩48,436 | -0.25% | 2.6천 |
|---|
| 2026.08.13 | ₩48,599 | ₩48,599 | ₩48,439 | ₩48,463 | -0.28% | 1.3만 |
|---|
| 2026.08.12 | ₩48,265 | ₩48,265 | ₩48,112 | ₩48,112 | -0.32% | 6.5천 |
|---|
| 2026.08.11 | ₩48,305 | ₩48,305 | ₩47,772 | ₩47,835 | -0.97% | 2.7만 |
|---|
| 2026.08.10 | ₩48,172 | ₩48,225 | ₩47,987 | ₩47,987 | -0.38% | 4.6만 |
|---|
| 2026.08.07 | ₩48,059 | ₩48,169 | ₩47,999 | ₩48,169 | +0.23% | 1.6만 |
|---|
| 2026.08.06 | ₩48,005 | ₩48,039 | ₩47,776 | ₩47,776 | -0.48% | 8.4천 |
|---|
| 2026.08.05 | ₩48,472 | ₩48,479 | ₩47,969 | ₩47,969 | -1.04% | 1.8만 |
|---|
| 2026.08.04 | ₩47,599 | ₩48,105 | ₩47,572 | ₩48,093 | +1.04% | 9.9천 |
|---|
| 2026.08.03 | ₩46,386 | ₩47,025 | ₩46,252 | ₩46,979 | +1.28% | 1.4만 |
|---|
| 2026.07.31 | ₩46,439 | ₩46,439 | ₩45,946 | ₩46,286 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩45,592 | ₩45,972 | ₩45,592 | ₩45,952 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩44,986 | ₩45,578 | ₩44,602 | ₩44,602 | -0.85% | 1.3만 |
|---|
| 2026.07.28 | ₩45,170 | ₩45,652 | ₩45,132 | ₩45,570 | +0.89% | 9.3천 |
|---|
| 2026.07.27 | ₩46,452 | ₩46,452 | ₩45,692 | ₩45,866 | -1.26% | 2.5천 |
|---|
| 2026.07.24 | ₩46,372 | ₩46,372 | ₩45,952 | ₩45,952 | -0.91% | 7.7천 |
|---|
| 2026.07.23 | ₩46,492 | ₩46,492 | ₩46,132 | ₩46,298 | -0.42% | 9.9천 |
|---|
| 2026.07.22 | ₩46,759 | ₩47,145 | ₩46,759 | ₩46,976 | +0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩46,666 | ₩50,379 | ₩42,012 | ₩47,039 | +0.80% | 1.3만 |
|---|
| 2026.07.20 | ₩46,612 | ₩46,799 | ₩46,203 | ₩46,203 | -0.88% | 1.9만 |
|---|
| 2026.07.17 | ₩46,266 | ₩46,279 | ₩46,066 | ₩46,202 | -0.14% | 6.8천 |
|---|
| 2026.07.16 | ₩46,919 | ₩47,105 | ₩46,671 | ₩46,671 | -0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,199 | ₩47,311 | ₩47,199 | ₩47,311 | +0.24% | 1.3만 |
|---|
| 2026.07.14 | ₩47,452 | ₩47,452 | ₩47,239 | ₩47,280 | -0.36% | 2.3만 |
|---|
| 2026.07.13 | ₩47,172 | ₩47,265 | ₩46,905 | ₩46,916 | -0.54% | 9.2천 |
|---|
| 2026.07.10 | ₩47,159 | ₩47,692 | ₩47,159 | ₩47,656 | +1.05% | 1.5만 |
|---|
| 2026.07.09 | ₩47,452 | ₩47,585 | ₩47,225 | ₩47,493 | +0.09% | 1.6만 |
|---|
| 2026.07.08 | ₩46,586 | ₩46,943 | ₩46,366 | ₩46,943 | +0.77% | 3만 |
|---|
| 2026.07.07 | ₩47,065 | ₩47,065 | ₩46,492 | ₩46,797 | -0.57% | 2.2만 |
|---|
| 2026.07.06 | ₩47,585 | ₩47,679 | ₩47,439 | ₩47,523 | -0.13% | 11.3만 |
|---|
| 2026.07.02 | ₩47,959 | ₩47,959 | ₩46,559 | ₩46,904 | -2.20% | 2.4만 |
|---|
| 2026.07.01 | ₩47,819 | ₩47,959 | ₩47,613 | ₩47,613 | -0.43% | 4.1만 |
|---|
| 2026.06.30 | ₩47,812 | ₩48,427 | ₩47,812 | ₩48,427 | +1.29% | 9.4천 |
|---|
| 2026.06.29 | ₩47,319 | ₩47,679 | ₩46,612 | ₩47,660 | +0.72% | 2.4만 |
|---|
| 2026.06.26 | ₩47,149 | ₩47,279 | ₩46,719 | ₩46,719 | -0.91% | 1.7만 |
|---|
| 2026.06.25 | ₩47,199 | ₩47,603 | ₩47,199 | ₩47,404 | +0.44% | 1.3만 |
|---|
| 2026.06.24 | ₩47,225 | ₩47,452 | ₩46,719 | ₩46,988 | -0.50% | 1.6만 |
|---|
| 2026.06.23 | ₩47,519 | ₩47,652 | ₩47,159 | ₩47,236 | -0.59% | 4.7만 |
|---|
| 2026.06.22 | ₩48,879 | ₩48,912 | ₩48,505 | ₩48,663 | -0.44% | 5.5만 |
|---|
| 2026.06.18 | ₩48,492 | ₩48,659 | ₩48,452 | ₩48,659 | +0.34% | 1.3만 |
|---|
| 2026.06.17 | ₩48,356 | ₩48,356 | ₩47,565 | ₩47,599 | -1.57% | 1.3만 |
|---|
| 2026.06.16 | ₩48,532 | ₩48,679 | ₩47,976 | ₩47,976 | -1.15% | 3.7천 |
|---|
| 2026.06.15 | ₩48,399 | ₩48,612 | ₩48,385 | ₩48,519 | +0.25% | 7.5천 |
|---|
| 2026.06.12 | ₩47,079 | ₩47,305 | ₩46,852 | ₩47,201 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩45,826 | ₩46,867 | ₩45,746 | ₩46,867 | +2.27% | 1.9천 |
|---|
| 2026.06.10 | ₩46,599 | ₩46,599 | ₩45,535 | ₩45,535 | -2.28% | 7천 |
|---|
| 2026.06.09 | ₩47,265 | ₩47,265 | ₩45,212 | ₩46,390 | -1.85% | 3만 |
|---|
| 2026.06.08 | ₩46,819 | ₩47,052 | ₩46,692 | ₩46,777 | -0.09% | 11.9만 |
|---|
| 2026.06.05 | ₩47,319 | ₩47,405 | ₩46,272 | ₩46,272 | -2.21% | 7천 |
|---|
| 2026.06.04 | ₩48,019 | ₩48,465 | ₩47,999 | ₩48,279 | +0.54% | 2.9천 |
|---|
| 2026.06.03 | ₩48,599 | ₩48,599 | ₩48,425 | ₩48,456 | -0.29% | 4.3천 |
|---|
| 2026.06.02 | ₩48,545 | ₩48,545 | ₩48,305 | ₩48,528 | -0.04% | 5.1천 |
|---|
| 2026.06.01 | ₩48,319 | ₩48,419 | ₩48,052 | ₩48,299 | -0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩48,425 | ₩48,425 | ₩48,105 | ₩48,171 | -0.53% | 3.9천 |
|---|
| 2026.05.28 | ₩47,619 | ₩48,125 | ₩47,572 | ₩48,096 | +1.00% | 7.6천 |
|---|
| 2026.05.27 | ₩47,812 | ₩47,825 | ₩47,595 | ₩47,761 | -0.11% | 4.6천 |
|---|
| 2026.05.26 | ₩47,785 | ₩47,785 | ₩47,679 | ₩47,755 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩47,025 | ₩47,159 | ₩46,972 | ₩46,972 | -0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩46,372 | ₩46,820 | ₩46,362 | ₩46,820 | +0.97% | 700 |
|---|
| 2026.05.20 | ₩46,092 | ₩46,563 | ₩46,092 | ₩46,563 | +1.02% | 5.6천 |
|---|
| 2026.05.19 | ₩45,999 | ₩46,186 | ₩45,855 | ₩45,855 | -0.31% | 1.9천 |
|---|
| 2026.05.18 | ₩46,550 | ₩46,550 | ₩45,866 | ₩46,178 | -0.80% | 2.7만 |
|---|
| 2026.05.15 | ₩46,725 | ₩46,959 | ₩46,599 | ₩46,619 | -0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩47,252 | ₩47,505 | ₩47,252 | ₩47,409 | +0.33% | 2.1만 |
|---|
| 2026.05.13 | ₩46,905 | ₩47,132 | ₩46,852 | ₩47,089 | +0.39% | 2만 |
|---|
| 2026.05.12 | ₩46,699 | ₩46,785 | ₩46,346 | ₩46,732 | +0.07% | 7.5천 |
|---|
| 2026.05.11 | ₩46,812 | ₩47,172 | ₩46,812 | ₩47,060 | +0.53% | 3.4만 |
|---|
| 2026.05.08 | ₩46,506 | ₩46,769 | ₩46,506 | ₩46,769 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩46,272 | ₩46,426 | ₩45,892 | ₩45,932 | -0.73% | 8.9천 |
|---|
| 2026.05.06 | ₩45,832 | ₩46,295 | ₩45,732 | ₩46,295 | +1.01% | 1.3천 |
|---|
| 2026.05.05 | ₩45,146 | ₩45,386 | ₩45,146 | ₩45,374 | +0.51% | 2.1천 |
|---|
| 2026.05.04 | ₩44,692 | ₩44,726 | ₩44,386 | ₩44,540 | -0.34% | 9.4천 |
|---|
| 2026.05.01 | ₩44,639 | ₩44,706 | ₩44,586 | ₩44,616 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩43,639 | ₩44,292 | ₩43,639 | ₩44,292 | +1.50% | 2.7만 |
|---|
| 2026.04.29 | ₩43,599 | ₩43,679 | ₩43,466 | ₩43,640 | +0.09% | 1.4만 |
|---|
| 2026.04.28 | ₩43,626 | ₩43,652 | ₩43,346 | ₩43,551 | -0.17% | 3만 |
|---|
| 2026.04.27 | ₩43,919 | ₩44,032 | ₩43,879 | ₩44,032 | +0.26% | 3.2천 |
|---|
| 2026.04.24 | ₩43,619 | ₩43,999 | ₩43,586 | ₩43,975 | +0.82% | 5.2천 |
|---|
| 2026.04.23 | ₩43,492 | ₩43,612 | ₩43,226 | ₩43,299 | -0.44% | 1.5만 |
|---|
| 2026.04.22 | ₩43,292 | ₩43,486 | ₩43,292 | ₩43,486 | +0.45% | 1만 |
|---|
| 2026.04.21 | ₩43,239 | ₩43,239 | ₩42,799 | ₩42,839 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,132 | ₩43,132 | ₩42,972 | ₩43,055 | -0.18% | 9.5천 |
|---|
| 2026.04.17 | ₩43,012 | ₩43,346 | ₩43,012 | ₩43,238 | +0.52% | 4.3만 |
|---|
| 2026.04.16 | ₩42,532 | ₩42,694 | ₩42,479 | ₩42,694 | +0.38% | 1.1만 |
|---|
| 2026.04.15 | ₩42,332 | ₩42,570 | ₩42,279 | ₩42,570 | +0.56% | 1.8천 |
|---|
| 2026.04.14 | ₩42,032 | ₩42,166 | ₩42,032 | ₩42,166 | +0.32% | 4천 |
|---|
| 2026.04.13 | ₩40,892 | ₩41,458 | ₩40,892 | ₩41,458 | +1.38% | 2.3천 |
|---|
| 2026.04.10 | ₩40,906 | ₩41,026 | ₩40,906 | ₩40,967 | +0.15% | 2천 |
|---|
| 2026.04.09 | ₩40,492 | ₩40,906 | ₩40,492 | ₩40,848 | +0.88% | 1.1만 |
|---|
| 2026.04.08 | ₩40,572 | ₩40,572 | ₩40,272 | ₩40,446 | -0.31% | 8만 |
|---|
| 2026.04.07 | ₩39,052 | ₩39,266 | ₩38,679 | ₩39,239 | +0.48% | 1.4만 |
|---|
| 2026.04.06 | ₩39,132 | ₩39,172 | ₩38,999 | ₩39,159 | +0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩38,572 | ₩38,932 | ₩38,546 | ₩38,922 | +0.91% | 3.6만 |
|---|
| 2026.04.01 | ₩38,786 | ₩39,186 | ₩38,786 | ₩38,904 | +0.31% | 3만 |
|---|
| 2026.03.31 | ₩37,492 | ₩38,386 | ₩37,492 | ₩38,375 | +2.35% | 1만 |
|---|
| 2026.03.30 | ₩37,932 | ₩37,932 | ₩36,892 | ₩37,034 | -2.37% | 1.2만 |
|---|
| 2026.03.27 | ₩37,946 | ₩38,039 | ₩37,492 | ₩37,583 | -0.96% | 8천 |
|---|
| 2026.03.26 | ₩38,852 | ₩38,852 | ₩38,163 | ₩38,163 | -1.77% | 7천 |
|---|
| 2026.03.25 | ₩39,266 | ₩39,426 | ₩39,199 | ₩39,220 | -0.12% | 2.7만 |
|---|
| 2026.03.24 | ₩38,839 | ₩39,119 | ₩38,839 | ₩38,984 | +0.37% | 8.4천 |
|---|
| 2026.03.23 | ₩39,559 | ₩39,626 | ₩39,166 | ₩39,220 | -0.86% | 5.5천 |
|---|
| 2026.03.20 | ₩38,932 | ₩39,106 | ₩38,506 | ₩38,691 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩39,239 | ₩39,639 | ₩39,239 | ₩39,515 | +0.70% | 9.8천 |
|---|
| 2026.03.18 | ₩39,852 | ₩40,052 | ₩39,546 | ₩39,566 | -0.72% | 4.3천 |
|---|
| 2026.03.17 | ₩40,139 | ₩40,159 | ₩40,026 | ₩40,066 | -0.18% | 7.5천 |
|---|
| 2026.03.16 | ₩39,972 | ₩40,002 | ₩39,879 | ₩39,894 | -0.20% | 4.6천 |
|---|
| 2026.03.13 | ₩39,919 | ₩39,919 | ₩39,426 | ₩39,427 | -1.23% | 9.2천 |
|---|
| 2026.03.12 | ₩39,972 | ₩39,972 | ₩39,682 | ₩39,682 | -0.73% | 1.4만 |
|---|
| 2026.03.11 | ₩40,472 | ₩40,472 | ₩40,266 | ₩40,346 | -0.31% | 4.1천 |
|---|
| 2026.03.10 | ₩40,466 | ₩40,719 | ₩40,326 | ₩40,326 | -0.35% | 2.1천 |
|---|
| 2026.03.09 | ₩39,439 | ₩40,342 | ₩39,159 | ₩40,342 | +2.29% | 9.6천 |
|---|
| 2026.03.06 | ₩39,719 | ₩40,119 | ₩39,639 | ₩39,720 | +0.00% | 8천 |
|---|
| 2026.03.05 | ₩40,626 | ₩40,626 | ₩39,986 | ₩40,419 | -0.51% | 2.1천 |
|---|
| 2026.03.04 | ₩40,439 | ₩40,706 | ₩40,439 | ₩40,618 | +0.44% | 1.7만 |
|---|
| 2026.03.03 | ₩39,679 | ₩40,166 | ₩39,532 | ₩40,091 | +1.04% | 1.2만 |
|---|
| 2026.03.02 | ₩40,406 | ₩40,799 | ₩40,359 | ₩40,711 | +0.76% | 1.3만 |
|---|
| 2026.02.27 | ₩40,559 | ₩40,812 | ₩40,544 | ₩40,712 | +0.38% | 3.6만 |
|---|
| 2026.02.26 | ₩41,066 | ₩41,066 | ₩40,639 | ₩40,927 | -0.34% | 1.5만 |
|---|
| 2026.02.25 | ₩41,226 | ₩41,466 | ₩41,226 | ₩41,427 | +0.49% | 2.5만 |
|---|
| 2026.02.24 | ₩40,466 | ₩40,946 | ₩40,466 | ₩40,916 | +1.11% | 1.1만 |
|---|
| 2026.02.23 | ₩40,972 | ₩40,972 | ₩40,452 | ₩40,483 | -1.19% | 3.6만 |
|---|
| 2026.02.20 | ₩40,746 | ₩40,932 | ₩40,612 | ₩40,918 | +0.42% | 7.2천 |
|---|
| 2026.02.19 | ₩40,546 | ₩40,559 | ₩40,412 | ₩40,532 | -0.03% | 7.1천 |
|---|
| 2026.02.18 | ₩40,506 | ₩40,866 | ₩40,506 | ₩40,655 | +0.37% | 4.4천 |
|---|
| 2026.02.17 | ₩39,866 | ₩40,532 | ₩39,852 | ₩40,330 | +1.16% | 1.9만 |
|---|
| 2026.02.13 | ₩40,292 | ₩40,599 | ₩40,239 | ₩40,292 | 0.00% | 8.6천 |
|---|
| 2026.02.12 | ₩41,052 | ₩41,052 | ₩40,211 | ₩40,211 | -2.05% | 2.9천 |
|---|
| 2026.02.11 | ₩41,306 | ₩41,306 | ₩40,879 | ₩41,048 | -0.62% | 1.1만 |
|---|
| 2026.02.10 | ₩41,066 | ₩41,106 | ₩40,810 | ₩40,810 | -0.62% | 2.5만 |
|---|
| 2026.02.09 | ₩40,866 | ₩41,199 | ₩40,866 | ₩41,134 | +0.66% | 4.9천 |
|---|
| 2026.02.06 | ₩40,372 | ₩40,786 | ₩40,092 | ₩40,763 | +0.97% | 3만 |
|---|
| 2026.02.05 | ₩39,532 | ₩39,972 | ₩39,519 | ₩39,647 | +0.29% | 1.8만 |
|---|
| 2026.02.04 | ₩40,732 | ₩40,732 | ₩39,839 | ₩40,135 | -1.47% | 6.1만 |
|---|
| 2026.02.03 | ₩41,412 | ₩41,432 | ₩40,679 | ₩40,975 | -1.06% | 1.3만 |
|---|
| 2026.02.02 | ₩41,319 | ₩41,506 | ₩41,319 | ₩41,391 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩41,399 | ₩41,439 | ₩41,012 | ₩41,031 | -0.89% | 1.4만 |
|---|
| 2026.01.29 | ₩41,506 | ₩41,639 | ₩41,146 | ₩41,575 | +0.17% | 6.7만 |
|---|
| 2026.01.28 | ₩41,772 | ₩41,786 | ₩41,666 | ₩41,684 | -0.21% | 8.3천 |
|---|
| 2026.01.27 | ₩41,546 | ₩41,574 | ₩41,518 | ₩41,518 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,226 | ₩41,266 | ₩41,146 | ₩41,146 | -0.19% | 3.1천 |
|---|
| 2026.01.23 | ₩40,826 | ₩41,066 | ₩40,826 | ₩40,979 | +0.38% | 1.6천 |
|---|
| 2026.01.22 | ₩40,746 | ₩40,972 | ₩40,719 | ₩40,910 | +0.40% | 7.7천 |
|---|
| 2026.01.21 | ₩40,426 | ₩40,652 | ₩40,399 | ₩40,652 | +0.56% | 2.5천 |
|---|
| 2026.01.20 | ₩40,399 | ₩40,532 | ₩40,076 | ₩40,076 | -0.80% | 3.8만 |
|---|
| 2026.01.16 | ₩41,159 | ₩41,159 | ₩40,812 | ₩40,920 | -0.58% | 9.7천 |
|---|
| 2026.01.15 | ₩41,146 | ₩41,212 | ₩40,906 | ₩40,906 | -0.58% | 5.9천 |
|---|
| 2026.01.14 | ₩40,732 | ₩40,746 | ₩40,532 | ₩40,700 | -0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩41,106 | ₩41,186 | ₩40,919 | ₩41,030 | -0.18% | 1.6만 |
|---|
| 2026.01.12 | ₩40,732 | ₩41,132 | ₩40,586 | ₩41,036 | +0.75% | 9.2천 |
|---|
| 2026.01.09 | ₩40,666 | ₩40,946 | ₩40,666 | ₩40,931 | +0.65% | 7.6천 |
|---|
| 2026.01.08 | ₩40,599 | ₩40,599 | ₩40,306 | ₩40,392 | -0.51% | 4.3만 |
|---|
| 2026.01.07 | ₩40,739 | ₩40,866 | ₩40,658 | ₩40,658 | -0.20% | 2.6천 |
|---|
| 2026.01.06 | ₩40,426 | ₩40,852 | ₩40,426 | ₩40,838 | +1.02% | 4.3천 |
|---|
| 2026.01.05 | ₩40,506 | ₩40,546 | ₩40,399 | ₩40,415 | -0.22% | 3.1만 |
|---|
| 2026.01.02 | ₩40,306 | ₩40,306 | ₩39,959 | ₩40,118 | -0.47% | 9.6천 |
|---|
| 2025.12.31 | ₩40,186 | ₩40,199 | ₩39,932 | ₩39,932 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩40,375 | ₩40,375 | ₩40,298 | ₩40,298 | -0.19% | 1.8만 |
|---|
| 2025.12.29 | ₩40,439 | ₩40,439 | ₩40,226 | ₩40,338 | -0.25% | 5.6천 |
|---|
| 2025.12.26 | ₩40,559 | ₩40,559 | ₩40,503 | ₩40,527 | -0.08% | 8.4천 |
|---|
| 2025.12.24 | ₩40,514 | ₩40,546 | ₩40,514 | ₩40,534 | +0.05% | 2천 |
|---|
| 2025.12.23 | ₩40,252 | ₩40,426 | ₩40,252 | ₩40,410 | +0.39% | 1.3만 |
|---|
| 2025.12.22 | ₩40,239 | ₩40,252 | ₩40,216 | ₩40,239 | 0.00% | 1.9천 |
|---|
| 2025.12.19 | ₩39,972 | ₩39,999 | ₩39,972 | ₩39,972 | 0.00% | 6.3천 |
|---|
| 2025.12.18 | ₩39,635 | ₩39,635 | ₩39,426 | ₩39,495 | -0.35% | 1.6천 |
|---|
| 2025.12.17 | ₩39,607 | ₩39,607 | ₩39,002 | ₩39,002 | -1.53% | 2.4천 |
|---|
| 2025.12.16 | ₩39,746 | ₩39,746 | ₩39,466 | ₩39,726 | -0.05% | 1.6만 |
|---|
| 2025.12.15 | ₩39,879 | ₩39,879 | ₩39,675 | ₩39,675 | -0.51% | 1.3만 |
|---|
| 2025.12.12 | ₩40,119 | ₩40,119 | ₩39,719 | ₩39,803 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩40,106 | ₩40,598 | ₩40,106 | ₩40,598 | +1.23% | 5.9천 |
|---|
| 2025.12.10 | ₩40,426 | ₩40,639 | ₩40,306 | ₩40,639 | +0.53% | 2.5천 |
|---|
| 2025.12.09 | ₩40,399 | ₩40,440 | ₩40,399 | ₩40,399 | 0.00% | 8.7천 |
|---|
| 2025.12.08 | ₩40,626 | ₩40,626 | ₩40,279 | ₩40,332 | -0.72% | 7.5만 |
|---|
| 2025.12.05 | ₩40,519 | ₩40,599 | ₩40,386 | ₩40,439 | -0.20% | 1.2만 |
|---|
| 2025.12.04 | ₩40,212 | ₩40,346 | ₩40,192 | ₩40,294 | +0.20% | 4.7천 |
|---|
| 2025.12.03 | ₩40,079 | ₩40,319 | ₩39,999 | ₩40,251 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩40,319 | ₩40,319 | ₩40,227 | ₩40,250 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩40,040 | ₩40,199 | ₩40,026 | ₩40,043 | +0.01% | 1만 |
|---|
| 2025.11.28 | ₩39,999 | ₩40,246 | ₩39,999 | ₩40,246 | +0.62% | 2.3천 |
|---|
| 2025.11.26 | ₩39,959 | ₩40,079 | ₩39,850 | ₩40,036 | +0.19% | 3.7천 |
|---|
| 2025.11.25 | ₩39,132 | ₩39,639 | ₩39,132 | ₩39,639 | +1.29% | 8.2천 |
|---|
| 2025.11.24 | ₩38,946 | ₩39,359 | ₩38,946 | ₩39,352 | +1.04% | 3.5천 |
|---|
| 2025.11.21 | ₩38,350 | ₩38,782 | ₩38,328 | ₩38,394 | +0.11% | 6.4천 |
|---|
| 2025.11.20 | ₩39,732 | ₩39,732 | ₩38,100 | ₩38,100 | -4.11% | 6.3천 |
|---|
| 2025.11.19 | ₩39,199 | ₩39,226 | ₩38,870 | ₩38,986 | -0.54% | 8.8천 |
|---|
| 2025.11.18 | ₩38,466 | ₩38,999 | ₩38,466 | ₩38,738 | +0.71% | 7.5천 |
|---|
| 2025.11.17 | ₩39,443 | ₩39,448 | ₩38,906 | ₩39,083 | -0.91% | 4.6만 |
|---|
| 2025.11.14 | ₩39,652 | ₩39,652 | ₩39,492 | ₩39,492 | -0.40% | 600 |
|---|
| 2025.11.13 | ₩39,626 | ₩39,679 | ₩39,372 | ₩39,430 | -0.49% | 2.9천 |
|---|
| 2025.11.12 | ₩40,339 | ₩40,339 | ₩40,199 | ₩40,283 | -0.14% | 2.4만 |
|---|
| 2025.11.11 | ₩40,132 | ₩40,399 | ₩40,132 | ₩40,318 | +0.46% | 1.1천 |
|---|
| 2025.11.10 | ₩40,146 | ₩40,450 | ₩40,079 | ₩40,450 | +0.76% | 1.4만 |
|---|
| 2025.11.07 | ₩39,658 | ₩39,658 | ₩39,658 | ₩39,658 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩39,755 | ₩39,906 | ₩39,666 | ₩39,666 | -0.22% | 2.6천 |
|---|
| 2025.11.05 | ₩40,159 | ₩40,294 | ₩40,159 | ₩40,294 | +0.34% | 2.1천 |
|---|
| 2025.11.04 | ₩40,079 | ₩40,374 | ₩39,974 | ₩39,974 | -0.26% | 1.7만 |
|---|
| 2025.11.03 | ₩40,678 | ₩40,770 | ₩40,499 | ₩40,695 | +0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩40,770 | ₩40,770 | ₩40,512 | ₩40,542 | -0.56% | 3.1만 |
|---|
| 2025.10.30 | ₩40,666 | ₩40,728 | ₩40,346 | ₩40,379 | -0.70% | 2만 |
|---|
| 2025.10.29 | ₩41,000 | ₩41,052 | ₩40,786 | ₩40,964 | -0.09% | 4.6천 |
|---|
| 2025.10.28 | ₩40,644 | ₩40,879 | ₩40,626 | ₩40,820 | +0.43% | 3.3만 |
|---|
| 2025.10.27 | ₩40,559 | ₩40,692 | ₩40,559 | ₩40,684 | +0.31% | 3.6천 |
|---|
| 2025.10.24 | ₩40,092 | ₩40,212 | ₩40,016 | ₩40,098 | +0.01% | 1.9만 |
|---|
| 2025.10.23 | ₩39,399 | ₩39,719 | ₩39,399 | ₩39,628 | +0.58% | 4.5천 |
|---|
| 2025.10.22 | ₩39,346 | ₩39,346 | ₩38,932 | ₩39,204 | -0.36% | 3만 |
|---|
| 2025.10.21 | ₩39,586 | ₩39,586 | ₩39,546 | ₩39,550 | -0.09% | 1.1천 |
|---|
| 2025.10.20 | ₩39,606 | ₩39,679 | ₩39,606 | ₩39,635 | +0.07% | 3.5천 |
|---|
| 2025.10.17 | ₩39,179 | ₩39,279 | ₩39,052 | ₩39,264 | +0.22% | 8만 |
|---|
| 2025.10.16 | ₩39,506 | ₩39,519 | ₩38,986 | ₩39,139 | -0.93% | 6.1천 |
|---|
| 2025.10.15 | ₩39,426 | ₩39,426 | ₩39,031 | ₩39,280 | -0.37% | 5.1천 |
|---|
| 2025.10.14 | ₩38,732 | ₩39,346 | ₩38,732 | ₩39,102 | +0.95% | 1.3만 |
|---|
| 2025.10.13 | ₩39,279 | ₩39,372 | ₩39,119 | ₩39,320 | +0.11% | 6.9천 |
|---|
| 2025.10.10 | ₩39,919 | ₩39,919 | ₩38,579 | ₩38,579 | -3.36% | 5.6천 |
|---|