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 | ₩48,915 | ₩49,009 | ₩48,902 | ₩48,946 | +0.06% | 1만 |
| 2026.10.08 | ₩49,056 | ₩49,116 | ₩48,555 | ₩48,690 | -0.75% | 2.2만 |
| 2026.10.07 | ₩48,875 | ₩49,182 | ₩48,809 | ₩49,157 | +0.58% | 1.3만 |
| 2026.10.06 | ₩49,156 | ₩49,381 | ₩49,156 | ₩49,218 | +0.13% | 2.8만 |
| 2026.10.05 | ₩48,649 | ₩48,882 | ₩48,622 | ₩48,882 | +0.48% | 2.4만 |
| 2026.10.02 | ₩48,729 | ₩48,769 | ₩48,528 | ₩48,569 | -0.33% | 4.1만 |
| 2026.10.01 | ₩47,941 | ₩48,302 | ₩47,915 | ₩48,186 | +0.51% | 1.8만 |
| 2026.09.30 | ₩48,355 | ₩48,368 | ₩48,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,096 |
| -0.54% |
| 3.2만 |
| 2026.09.29 | ₩48,194 | ₩48,194 | ₩47,968 | ₩48,073 | -0.25% | 1.6만 |
|---|
| 2026.09.28 | ₩48,155 | ₩48,228 | ₩47,988 | ₩48,073 | -0.17% | 5.5천 |
|---|
| 2026.09.25 | ₩48,528 | ₩48,627 | ₩48,382 | ₩48,622 | +0.19% | 6.7천 |
|---|
| 2026.09.24 | ₩48,102 | ₩48,382 | ₩47,995 | ₩48,367 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩48,555 | ₩48,555 | ₩48,248 | ₩48,302 | -0.52% | 4.4만 |
|---|
| 2026.09.22 | ₩48,675 | ₩48,849 | ₩48,649 | ₩48,798 | +0.25% | 2.4만 |
|---|
| 2026.09.21 | ₩48,328 | ₩48,689 | ₩48,315 | ₩48,618 | +0.60% | 2.8만 |
|---|
| 2026.09.18 | ₩47,381 | ₩47,601 | ₩47,328 | ₩47,601 | +0.46% | 1.6만 |
|---|
| 2026.09.17 | ₩47,314 | ₩47,362 | ₩47,234 | ₩47,362 | +0.10% | 1만 |
|---|
| 2026.09.16 | ₩46,981 | ₩47,061 | ₩46,460 | ₩46,640 | -0.72% | 8.9천 |
|---|
| 2026.09.15 | ₩46,887 | ₩46,887 | ₩46,647 | ₩46,676 | -0.45% | 2.1만 |
|---|
| 2026.09.14 | ₩46,861 | ₩47,021 | ₩46,847 | ₩46,953 | +0.20% | 2.3천 |
|---|
| 2026.09.11 | ₩47,474 | ₩47,601 | ₩47,450 | ₩47,450 | -0.05% | 6.9천 |
|---|
| 2026.09.10 | ₩47,014 | ₩47,208 | ₩46,954 | ₩47,009 | -0.01% | 3.7만 |
|---|
| 2026.09.09 | ₩47,635 | ₩47,635 | ₩47,450 | ₩47,450 | -0.39% | 2.4만 |
|---|
| 2026.09.08 | ₩47,701 | ₩47,835 | ₩47,631 | ₩47,631 | -0.15% | 2.8만 |
|---|
| 2026.09.04 | ₩47,928 | ₩47,928 | ₩47,701 | ₩47,796 | -0.28% | 7천 |
|---|
| 2026.09.03 | ₩47,381 | ₩47,928 | ₩47,381 | ₩47,731 | +0.74% | 5.2만 |
|---|
| 2026.09.02 | ₩47,234 | ₩47,258 | ₩47,181 | ₩47,210 | -0.05% | 6.1만 |
|---|
| 2026.09.01 | ₩47,194 | ₩47,194 | ₩46,994 | ₩47,021 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩47,368 | ₩47,482 | ₩47,301 | ₩47,476 | +0.23% | 2.2만 |
|---|
| 2026.08.28 | ₩47,835 | ₩47,835 | ₩47,474 | ₩47,536 | -0.62% | 2.7만 |
|---|
| 2026.08.27 | ₩47,727 | ₩47,792 | ₩47,621 | ₩47,792 | +0.14% | 9.8천 |
|---|
| 2026.08.26 | ₩47,461 | ₩47,554 | ₩47,288 | ₩47,428 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩47,421 | ₩47,424 | ₩47,221 | ₩47,424 | +0.01% | 3.5만 |
|---|
| 2026.08.24 | ₩47,074 | ₩47,314 | ₩47,074 | ₩47,180 | +0.22% | 9.8천 |
|---|
| 2026.08.21 | ₩47,581 | ₩47,581 | ₩47,354 | ₩47,496 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩47,528 | ₩47,581 | ₩47,294 | ₩47,294 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩47,648 | ₩47,821 | ₩47,648 | ₩47,659 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩47,848 | ₩47,888 | ₩47,732 | ₩47,732 | -0.24% | 4.7천 |
|---|
| 2026.08.17 | ₩48,729 | ₩48,729 | ₩48,482 | ₩48,486 | -0.50% | 1만 |
|---|
| 2026.08.14 | ₩48,595 | ₩48,595 | ₩48,408 | ₩48,472 | -0.25% | 2.6천 |
|---|
| 2026.08.13 | ₩48,635 | ₩48,635 | ₩48,475 | ₩48,499 | -0.28% | 1.3만 |
|---|
| 2026.08.12 | ₩48,302 | ₩48,302 | ₩48,148 | ₩48,148 | -0.32% | 6.5천 |
|---|
| 2026.08.11 | ₩48,342 | ₩48,342 | ₩47,808 | ₩47,871 | -0.97% | 2.7만 |
|---|
| 2026.08.10 | ₩48,208 | ₩48,262 | ₩48,023 | ₩48,023 | -0.38% | 4.6만 |
|---|
| 2026.08.07 | ₩48,095 | ₩48,206 | ₩48,035 | ₩48,206 | +0.23% | 1.6만 |
|---|
| 2026.08.06 | ₩48,041 | ₩48,075 | ₩47,812 | ₩47,812 | -0.48% | 8.4천 |
|---|
| 2026.08.05 | ₩48,508 | ₩48,515 | ₩48,005 | ₩48,005 | -1.04% | 1.8만 |
|---|
| 2026.08.04 | ₩47,635 | ₩48,142 | ₩47,608 | ₩48,130 | +1.04% | 9.9천 |
|---|
| 2026.08.03 | ₩46,420 | ₩47,061 | ₩46,287 | ₩47,014 | +1.28% | 1.4만 |
|---|
| 2026.07.31 | ₩46,474 | ₩46,474 | ₩45,980 | ₩46,320 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩45,626 | ₩46,007 | ₩45,626 | ₩45,987 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩45,019 | ₩45,612 | ₩44,635 | ₩44,635 | -0.85% | 1.3만 |
|---|
| 2026.07.28 | ₩45,203 | ₩45,686 | ₩45,166 | ₩45,604 | +0.89% | 9.3천 |
|---|
| 2026.07.27 | ₩46,487 | ₩46,487 | ₩45,726 | ₩45,900 | -1.26% | 2.5천 |
|---|
| 2026.07.24 | ₩46,407 | ₩46,407 | ₩45,987 | ₩45,987 | -0.91% | 7.7천 |
|---|
| 2026.07.23 | ₩46,527 | ₩46,527 | ₩46,167 | ₩46,332 | -0.42% | 9.9천 |
|---|
| 2026.07.22 | ₩46,794 | ₩47,181 | ₩46,794 | ₩47,011 | +0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩46,701 | ₩50,417 | ₩42,044 | ₩47,074 | +0.80% | 1.3만 |
|---|
| 2026.07.20 | ₩46,647 | ₩46,834 | ₩46,237 | ₩46,237 | -0.88% | 1.9만 |
|---|
| 2026.07.17 | ₩46,300 | ₩46,314 | ₩46,100 | ₩46,236 | -0.14% | 6.8천 |
|---|
| 2026.07.16 | ₩46,954 | ₩47,141 | ₩46,706 | ₩46,706 | -0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,234 | ₩47,346 | ₩47,234 | ₩47,346 | +0.24% | 1.3만 |
|---|
| 2026.07.14 | ₩47,488 | ₩47,488 | ₩47,274 | ₩47,316 | -0.36% | 2.3만 |
|---|
| 2026.07.13 | ₩47,208 | ₩47,301 | ₩46,941 | ₩46,951 | -0.54% | 9.2천 |
|---|
| 2026.07.10 | ₩47,194 | ₩47,728 | ₩47,194 | ₩47,692 | +1.05% | 1.5만 |
|---|
| 2026.07.09 | ₩47,488 | ₩47,621 | ₩47,261 | ₩47,529 | +0.09% | 1.6만 |
|---|
| 2026.07.08 | ₩46,620 | ₩46,978 | ₩46,400 | ₩46,978 | +0.77% | 3만 |
|---|
| 2026.07.07 | ₩47,101 | ₩47,101 | ₩46,527 | ₩46,833 | -0.57% | 2.2만 |
|---|
| 2026.07.06 | ₩47,621 | ₩47,715 | ₩47,474 | ₩47,558 | -0.13% | 11.3만 |
|---|
| 2026.07.02 | ₩47,995 | ₩47,995 | ₩46,594 | ₩46,939 | -2.20% | 2.4만 |
|---|
| 2026.07.01 | ₩47,855 | ₩47,995 | ₩47,649 | ₩47,649 | -0.43% | 4.1만 |
|---|
| 2026.06.30 | ₩47,848 | ₩48,463 | ₩47,848 | ₩48,463 | +1.29% | 9.4천 |
|---|
| 2026.06.29 | ₩47,354 | ₩47,715 | ₩46,647 | ₩47,696 | +0.72% | 2.4만 |
|---|
| 2026.06.26 | ₩47,185 | ₩47,314 | ₩46,754 | ₩46,754 | -0.91% | 1.7만 |
|---|
| 2026.06.25 | ₩47,234 | ₩47,639 | ₩47,234 | ₩47,440 | +0.44% | 1.3만 |
|---|
| 2026.06.24 | ₩47,261 | ₩47,488 | ₩46,754 | ₩47,023 | -0.50% | 1.6만 |
|---|
| 2026.06.23 | ₩47,554 | ₩47,688 | ₩47,194 | ₩47,272 | -0.59% | 4.7만 |
|---|
| 2026.06.22 | ₩48,915 | ₩48,949 | ₩48,542 | ₩48,699 | -0.44% | 5.5만 |
|---|
| 2026.06.18 | ₩48,528 | ₩48,695 | ₩48,488 | ₩48,695 | +0.34% | 1.3만 |
|---|
| 2026.06.17 | ₩48,392 | ₩48,392 | ₩47,601 | ₩47,635 | -1.57% | 1.3만 |
|---|
| 2026.06.16 | ₩48,569 | ₩48,715 | ₩48,012 | ₩48,012 | -1.15% | 3.7천 |
|---|
| 2026.06.15 | ₩48,435 | ₩48,649 | ₩48,422 | ₩48,555 | +0.25% | 7.5천 |
|---|
| 2026.06.12 | ₩47,114 | ₩47,341 | ₩46,887 | ₩47,237 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩45,860 | ₩46,902 | ₩45,780 | ₩46,902 | +2.27% | 1.9천 |
|---|
| 2026.06.10 | ₩46,634 | ₩46,634 | ₩45,569 | ₩45,569 | -2.28% | 7천 |
|---|
| 2026.06.09 | ₩47,301 | ₩47,301 | ₩45,246 | ₩46,424 | -1.85% | 3만 |
|---|
| 2026.06.08 | ₩46,854 | ₩47,087 | ₩46,727 | ₩46,813 | -0.09% | 11.9만 |
|---|
| 2026.06.05 | ₩47,354 | ₩47,441 | ₩46,307 | ₩46,307 | -2.21% | 7천 |
|---|
| 2026.06.04 | ₩48,055 | ₩48,502 | ₩48,035 | ₩48,315 | +0.54% | 2.9천 |
|---|
| 2026.06.03 | ₩48,635 | ₩48,635 | ₩48,462 | ₩48,492 | -0.29% | 4.3천 |
|---|
| 2026.06.02 | ₩48,582 | ₩48,582 | ₩48,342 | ₩48,565 | -0.04% | 5.1천 |
|---|
| 2026.06.01 | ₩48,355 | ₩48,455 | ₩48,088 | ₩48,335 | -0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩48,462 | ₩48,462 | ₩48,142 | ₩48,207 | -0.53% | 3.9천 |
|---|
| 2026.05.28 | ₩47,655 | ₩48,162 | ₩47,608 | ₩48,132 | +1.00% | 7.6천 |
|---|
| 2026.05.27 | ₩47,848 | ₩47,861 | ₩47,631 | ₩47,797 | -0.11% | 4.6천 |
|---|
| 2026.05.26 | ₩47,821 | ₩47,821 | ₩47,715 | ₩47,791 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩47,061 | ₩47,194 | ₩47,007 | ₩47,007 | -0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩46,407 | ₩46,855 | ₩46,396 | ₩46,855 | +0.97% | 700 |
|---|
| 2026.05.20 | ₩46,127 | ₩46,598 | ₩46,127 | ₩46,598 | +1.02% | 5.6천 |
|---|
| 2026.05.19 | ₩46,033 | ₩46,220 | ₩45,889 | ₩45,889 | -0.31% | 1.9천 |
|---|
| 2026.05.18 | ₩46,584 | ₩46,584 | ₩45,900 | ₩46,212 | -0.80% | 2.7만 |
|---|
| 2026.05.15 | ₩46,761 | ₩46,994 | ₩46,634 | ₩46,654 | -0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩47,288 | ₩47,541 | ₩47,288 | ₩47,445 | +0.33% | 2.1만 |
|---|
| 2026.05.13 | ₩46,941 | ₩47,168 | ₩46,887 | ₩47,125 | +0.39% | 2만 |
|---|
| 2026.05.12 | ₩46,734 | ₩46,821 | ₩46,380 | ₩46,767 | +0.07% | 7.5천 |
|---|
| 2026.05.11 | ₩46,847 | ₩47,208 | ₩46,847 | ₩47,095 | +0.53% | 3.4만 |
|---|
| 2026.05.08 | ₩46,540 | ₩46,805 | ₩46,540 | ₩46,805 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩46,307 | ₩46,460 | ₩45,927 | ₩45,967 | -0.73% | 8.9천 |
|---|
| 2026.05.06 | ₩45,867 | ₩46,330 | ₩45,766 | ₩46,330 | +1.01% | 1.3천 |
|---|
| 2026.05.05 | ₩45,179 | ₩45,420 | ₩45,179 | ₩45,408 | +0.51% | 2.1천 |
|---|
| 2026.05.04 | ₩44,726 | ₩44,759 | ₩44,419 | ₩44,574 | -0.34% | 9.4천 |
|---|
| 2026.05.01 | ₩44,672 | ₩44,739 | ₩44,619 | ₩44,650 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩43,672 | ₩44,325 | ₩43,672 | ₩44,325 | +1.50% | 2.7만 |
|---|
| 2026.04.29 | ₩43,632 | ₩43,712 | ₩43,498 | ₩43,673 | +0.09% | 1.4만 |
|---|
| 2026.04.28 | ₩43,658 | ₩43,685 | ₩43,378 | ₩43,584 | -0.17% | 3만 |
|---|
| 2026.04.27 | ₩43,952 | ₩44,065 | ₩43,912 | ₩44,065 | +0.26% | 3.2천 |
|---|
| 2026.04.24 | ₩43,652 | ₩44,032 | ₩43,618 | ₩44,008 | +0.82% | 5.2천 |
|---|
| 2026.04.23 | ₩43,525 | ₩43,645 | ₩43,258 | ₩43,331 | -0.44% | 1.5만 |
|---|
| 2026.04.22 | ₩43,325 | ₩43,518 | ₩43,325 | ₩43,518 | +0.45% | 1만 |
|---|
| 2026.04.21 | ₩43,271 | ₩43,271 | ₩42,831 | ₩42,871 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,165 | ₩43,165 | ₩43,004 | ₩43,087 | -0.18% | 9.5천 |
|---|
| 2026.04.17 | ₩43,045 | ₩43,378 | ₩43,045 | ₩43,270 | +0.52% | 4.3만 |
|---|
| 2026.04.16 | ₩42,564 | ₩42,726 | ₩42,511 | ₩42,726 | +0.38% | 1.1만 |
|---|
| 2026.04.15 | ₩42,364 | ₩42,602 | ₩42,311 | ₩42,602 | +0.56% | 1.8천 |
|---|
| 2026.04.14 | ₩42,064 | ₩42,197 | ₩42,064 | ₩42,197 | +0.32% | 4천 |
|---|
| 2026.04.13 | ₩40,923 | ₩41,489 | ₩40,923 | ₩41,489 | +1.38% | 2.3천 |
|---|
| 2026.04.10 | ₩40,936 | ₩41,056 | ₩40,936 | ₩40,998 | +0.15% | 2천 |
|---|
| 2026.04.09 | ₩40,523 | ₩40,936 | ₩40,523 | ₩40,879 | +0.88% | 1.1만 |
|---|
| 2026.04.08 | ₩40,603 | ₩40,603 | ₩40,303 | ₩40,476 | -0.31% | 8만 |
|---|
| 2026.04.07 | ₩39,082 | ₩39,295 | ₩38,708 | ₩39,268 | +0.48% | 1.4만 |
|---|
| 2026.04.06 | ₩39,162 | ₩39,202 | ₩39,028 | ₩39,188 | +0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩38,601 | ₩38,962 | ₩38,575 | ₩38,951 | +0.91% | 3.6만 |
|---|
| 2026.04.01 | ₩38,815 | ₩39,215 | ₩38,815 | ₩38,934 | +0.31% | 3만 |
|---|
| 2026.03.31 | ₩37,521 | ₩38,414 | ₩37,521 | ₩38,404 | +2.35% | 1만 |
|---|
| 2026.03.30 | ₩37,961 | ₩37,961 | ₩36,920 | ₩37,062 | -2.37% | 1.2만 |
|---|
| 2026.03.27 | ₩37,974 | ₩38,068 | ₩37,521 | ₩37,611 | -0.96% | 8천 |
|---|
| 2026.03.26 | ₩38,882 | ₩38,882 | ₩38,192 | ₩38,192 | -1.77% | 7천 |
|---|
| 2026.03.25 | ₩39,295 | ₩39,455 | ₩39,228 | ₩39,250 | -0.12% | 2.7만 |
|---|
| 2026.03.24 | ₩38,868 | ₩39,148 | ₩38,868 | ₩39,014 | +0.37% | 8.4천 |
|---|
| 2026.03.23 | ₩39,589 | ₩39,655 | ₩39,195 | ₩39,250 | -0.86% | 5.5천 |
|---|
| 2026.03.20 | ₩38,962 | ₩39,135 | ₩38,535 | ₩38,720 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩39,268 | ₩39,669 | ₩39,268 | ₩39,545 | +0.70% | 9.8천 |
|---|
| 2026.03.18 | ₩39,882 | ₩40,082 | ₩39,575 | ₩39,595 | -0.72% | 4.3천 |
|---|
| 2026.03.17 | ₩40,169 | ₩40,189 | ₩40,056 | ₩40,096 | -0.18% | 7.5천 |
|---|
| 2026.03.16 | ₩40,002 | ₩40,032 | ₩39,909 | ₩39,924 | -0.20% | 4.6천 |
|---|
| 2026.03.13 | ₩39,949 | ₩39,949 | ₩39,455 | ₩39,457 | -1.23% | 9.2천 |
|---|
| 2026.03.12 | ₩40,002 | ₩40,002 | ₩39,711 | ₩39,711 | -0.73% | 1.4만 |
|---|
| 2026.03.11 | ₩40,503 | ₩40,503 | ₩40,296 | ₩40,376 | -0.31% | 4.1천 |
|---|
| 2026.03.10 | ₩40,496 | ₩40,750 | ₩40,356 | ₩40,356 | -0.35% | 2.1천 |
|---|
| 2026.03.09 | ₩39,469 | ₩40,372 | ₩39,188 | ₩40,372 | +2.29% | 9.6천 |
|---|
| 2026.03.06 | ₩39,749 | ₩40,149 | ₩39,669 | ₩39,750 | +0.00% | 8천 |
|---|
| 2026.03.05 | ₩40,656 | ₩40,656 | ₩40,016 | ₩40,449 | -0.51% | 2.1천 |
|---|
| 2026.03.04 | ₩40,469 | ₩40,736 | ₩40,469 | ₩40,648 | +0.44% | 1.7만 |
|---|
| 2026.03.03 | ₩39,709 | ₩40,196 | ₩39,562 | ₩40,121 | +1.04% | 1.2만 |
|---|
| 2026.03.02 | ₩40,436 | ₩40,830 | ₩40,389 | ₩40,742 | +0.76% | 1.3만 |
|---|
| 2026.02.27 | ₩40,589 | ₩40,843 | ₩40,575 | ₩40,743 | +0.38% | 3.6만 |
|---|
| 2026.02.26 | ₩41,096 | ₩41,096 | ₩40,669 | ₩40,958 | -0.34% | 1.5만 |
|---|
| 2026.02.25 | ₩41,257 | ₩41,497 | ₩41,257 | ₩41,458 | +0.49% | 2.5만 |
|---|
| 2026.02.24 | ₩40,496 | ₩40,976 | ₩40,496 | ₩40,947 | +1.11% | 1.1만 |
|---|
| 2026.02.23 | ₩41,003 | ₩41,003 | ₩40,483 | ₩40,513 | -1.19% | 3.6만 |
|---|
| 2026.02.20 | ₩40,776 | ₩40,963 | ₩40,643 | ₩40,948 | +0.42% | 7.2천 |
|---|
| 2026.02.19 | ₩40,576 | ₩40,589 | ₩40,443 | ₩40,563 | -0.03% | 7.1천 |
|---|
| 2026.02.18 | ₩40,536 | ₩40,896 | ₩40,536 | ₩40,685 | +0.37% | 4.4천 |
|---|
| 2026.02.17 | ₩39,896 | ₩40,563 | ₩39,882 | ₩40,360 | +1.16% | 1.9만 |
|---|
| 2026.02.13 | ₩40,323 | ₩40,629 | ₩40,269 | ₩40,323 | 0.00% | 8.6천 |
|---|
| 2026.02.12 | ₩41,083 | ₩41,083 | ₩40,241 | ₩40,241 | -2.05% | 2.9천 |
|---|
| 2026.02.11 | ₩41,337 | ₩41,337 | ₩40,910 | ₩41,079 | -0.62% | 1.1만 |
|---|
| 2026.02.10 | ₩41,096 | ₩41,136 | ₩40,840 | ₩40,840 | -0.62% | 2.5만 |
|---|
| 2026.02.09 | ₩40,896 | ₩41,230 | ₩40,896 | ₩41,164 | +0.66% | 4.9천 |
|---|
| 2026.02.06 | ₩40,403 | ₩40,816 | ₩40,122 | ₩40,794 | +0.97% | 3만 |
|---|
| 2026.02.05 | ₩39,562 | ₩40,002 | ₩39,549 | ₩39,677 | +0.29% | 1.8만 |
|---|
| 2026.02.04 | ₩40,763 | ₩40,763 | ₩39,869 | ₩40,165 | -1.47% | 6.1만 |
|---|
| 2026.02.03 | ₩41,443 | ₩41,463 | ₩40,709 | ₩41,006 | -1.06% | 1.3만 |
|---|
| 2026.02.02 | ₩41,350 | ₩41,537 | ₩41,350 | ₩41,422 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩41,430 | ₩41,470 | ₩41,043 | ₩41,062 | -0.89% | 1.4만 |
|---|
| 2026.01.29 | ₩41,537 | ₩41,670 | ₩41,176 | ₩41,606 | +0.17% | 6.7만 |
|---|
| 2026.01.28 | ₩41,804 | ₩41,817 | ₩41,697 | ₩41,716 | -0.21% | 8.3천 |
|---|
| 2026.01.27 | ₩41,577 | ₩41,605 | ₩41,549 | ₩41,549 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,257 | ₩41,297 | ₩41,176 | ₩41,176 | -0.19% | 3.1천 |
|---|
| 2026.01.23 | ₩40,856 | ₩41,096 | ₩40,856 | ₩41,010 | +0.38% | 1.6천 |
|---|
| 2026.01.22 | ₩40,776 | ₩41,003 | ₩40,750 | ₩40,940 | +0.40% | 7.7천 |
|---|
| 2026.01.21 | ₩40,456 | ₩40,683 | ₩40,429 | ₩40,683 | +0.56% | 2.5천 |
|---|
| 2026.01.20 | ₩40,429 | ₩40,563 | ₩40,106 | ₩40,106 | -0.80% | 3.8만 |
|---|
| 2026.01.16 | ₩41,190 | ₩41,190 | ₩40,843 | ₩40,951 | -0.58% | 9.7천 |
|---|
| 2026.01.15 | ₩41,176 | ₩41,243 | ₩40,936 | ₩40,936 | -0.58% | 5.9천 |
|---|
| 2026.01.14 | ₩40,763 | ₩40,776 | ₩40,563 | ₩40,731 | -0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩41,136 | ₩41,217 | ₩40,950 | ₩41,060 | -0.18% | 1.6만 |
|---|
| 2026.01.12 | ₩40,763 | ₩41,163 | ₩40,616 | ₩41,067 | +0.75% | 9.2천 |
|---|
| 2026.01.09 | ₩40,696 | ₩40,976 | ₩40,696 | ₩40,962 | +0.65% | 7.6천 |
|---|
| 2026.01.08 | ₩40,629 | ₩40,629 | ₩40,336 | ₩40,423 | -0.51% | 4.3만 |
|---|
| 2026.01.07 | ₩40,770 | ₩40,896 | ₩40,688 | ₩40,688 | -0.20% | 2.6천 |
|---|
| 2026.01.06 | ₩40,456 | ₩40,883 | ₩40,456 | ₩40,868 | +1.02% | 4.3천 |
|---|
| 2026.01.05 | ₩40,536 | ₩40,576 | ₩40,429 | ₩40,445 | -0.22% | 3.1만 |
|---|
| 2026.01.02 | ₩40,336 | ₩40,336 | ₩39,989 | ₩40,148 | -0.47% | 9.6천 |
|---|
| 2025.12.31 | ₩40,216 | ₩40,229 | ₩39,962 | ₩39,962 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩40,405 | ₩40,405 | ₩40,328 | ₩40,328 | -0.19% | 1.8만 |
|---|
| 2025.12.29 | ₩40,469 | ₩40,469 | ₩40,256 | ₩40,368 | -0.25% | 5.6천 |
|---|
| 2025.12.26 | ₩40,589 | ₩40,589 | ₩40,533 | ₩40,557 | -0.08% | 8.4천 |
|---|
| 2025.12.24 | ₩40,544 | ₩40,576 | ₩40,544 | ₩40,564 | +0.05% | 2천 |
|---|
| 2025.12.23 | ₩40,283 | ₩40,456 | ₩40,283 | ₩40,440 | +0.39% | 1.3만 |
|---|
| 2025.12.22 | ₩40,269 | ₩40,283 | ₩40,246 | ₩40,269 | 0.00% | 1.9천 |
|---|
| 2025.12.19 | ₩40,002 | ₩40,029 | ₩40,002 | ₩40,002 | 0.00% | 6.3천 |
|---|
| 2025.12.18 | ₩39,665 | ₩39,665 | ₩39,455 | ₩39,525 | -0.35% | 1.6천 |
|---|
| 2025.12.17 | ₩39,637 | ₩39,637 | ₩39,031 | ₩39,031 | -1.53% | 2.4천 |
|---|
| 2025.12.16 | ₩39,775 | ₩39,775 | ₩39,495 | ₩39,755 | -0.05% | 1.6만 |
|---|
| 2025.12.15 | ₩39,909 | ₩39,909 | ₩39,705 | ₩39,705 | -0.51% | 1.3만 |
|---|
| 2025.12.12 | ₩40,149 | ₩40,149 | ₩39,749 | ₩39,833 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩40,136 | ₩40,628 | ₩40,136 | ₩40,628 | +1.23% | 5.9천 |
|---|
| 2025.12.10 | ₩40,456 | ₩40,669 | ₩40,336 | ₩40,669 | +0.53% | 2.5천 |
|---|
| 2025.12.09 | ₩40,429 | ₩40,471 | ₩40,429 | ₩40,429 | 0.00% | 8.7천 |
|---|
| 2025.12.08 | ₩40,656 | ₩40,656 | ₩40,309 | ₩40,363 | -0.72% | 7.5만 |
|---|
| 2025.12.05 | ₩40,549 | ₩40,629 | ₩40,416 | ₩40,469 | -0.20% | 1.2만 |
|---|
| 2025.12.04 | ₩40,242 | ₩40,376 | ₩40,222 | ₩40,324 | +0.20% | 4.7천 |
|---|
| 2025.12.03 | ₩40,109 | ₩40,349 | ₩40,029 | ₩40,281 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩40,349 | ₩40,349 | ₩40,257 | ₩40,280 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩40,070 | ₩40,229 | ₩40,056 | ₩40,073 | +0.01% | 1만 |
|---|
| 2025.11.28 | ₩40,029 | ₩40,276 | ₩40,029 | ₩40,276 | +0.62% | 2.3천 |
|---|
| 2025.11.26 | ₩39,989 | ₩40,109 | ₩39,880 | ₩40,066 | +0.19% | 3.7천 |
|---|
| 2025.11.25 | ₩39,162 | ₩39,669 | ₩39,162 | ₩39,669 | +1.29% | 8.2천 |
|---|
| 2025.11.24 | ₩38,975 | ₩39,389 | ₩38,975 | ₩39,382 | +1.04% | 3.5천 |
|---|
| 2025.11.21 | ₩38,378 | ₩38,811 | ₩38,357 | ₩38,423 | +0.11% | 6.4천 |
|---|
| 2025.11.20 | ₩39,762 | ₩39,762 | ₩38,129 | ₩38,129 | -4.11% | 6.3천 |
|---|
| 2025.11.19 | ₩39,228 | ₩39,255 | ₩38,899 | ₩39,015 | -0.54% | 8.8천 |
|---|
| 2025.11.18 | ₩38,495 | ₩39,028 | ₩38,495 | ₩38,767 | +0.71% | 7.5천 |
|---|
| 2025.11.17 | ₩39,473 | ₩39,478 | ₩38,935 | ₩39,112 | -0.91% | 4.6만 |
|---|
| 2025.11.14 | ₩39,682 | ₩39,682 | ₩39,522 | ₩39,522 | -0.40% | 600 |
|---|
| 2025.11.13 | ₩39,655 | ₩39,709 | ₩39,402 | ₩39,459 | -0.49% | 2.9천 |
|---|
| 2025.11.12 | ₩40,369 | ₩40,369 | ₩40,229 | ₩40,313 | -0.14% | 2.4만 |
|---|
| 2025.11.11 | ₩40,162 | ₩40,429 | ₩40,162 | ₩40,348 | +0.46% | 1.1천 |
|---|
| 2025.11.10 | ₩40,176 | ₩40,480 | ₩40,109 | ₩40,480 | +0.76% | 1.4만 |
|---|
| 2025.11.07 | ₩39,687 | ₩39,687 | ₩39,687 | ₩39,687 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩39,785 | ₩39,936 | ₩39,695 | ₩39,695 | -0.22% | 2.6천 |
|---|
| 2025.11.05 | ₩40,189 | ₩40,324 | ₩40,189 | ₩40,324 | +0.34% | 2.1천 |
|---|
| 2025.11.04 | ₩40,109 | ₩40,404 | ₩40,004 | ₩40,004 | -0.26% | 1.7만 |
|---|
| 2025.11.03 | ₩40,708 | ₩40,800 | ₩40,529 | ₩40,726 | +0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩40,800 | ₩40,800 | ₩40,543 | ₩40,572 | -0.56% | 3.1만 |
|---|
| 2025.10.30 | ₩40,696 | ₩40,759 | ₩40,376 | ₩40,409 | -0.70% | 2만 |
|---|
| 2025.10.29 | ₩41,031 | ₩41,083 | ₩40,816 | ₩40,995 | -0.09% | 4.6천 |
|---|
| 2025.10.28 | ₩40,675 | ₩40,910 | ₩40,656 | ₩40,851 | +0.43% | 3.3만 |
|---|
| 2025.10.27 | ₩40,589 | ₩40,723 | ₩40,589 | ₩40,715 | +0.31% | 3.6천 |
|---|
| 2025.10.24 | ₩40,122 | ₩40,242 | ₩40,046 | ₩40,128 | +0.01% | 1.9만 |
|---|
| 2025.10.23 | ₩39,429 | ₩39,749 | ₩39,429 | ₩39,658 | +0.58% | 4.5천 |
|---|
| 2025.10.22 | ₩39,375 | ₩39,375 | ₩38,962 | ₩39,234 | -0.36% | 3만 |
|---|
| 2025.10.21 | ₩39,615 | ₩39,615 | ₩39,575 | ₩39,579 | -0.09% | 1.1천 |
|---|
| 2025.10.20 | ₩39,635 | ₩39,709 | ₩39,635 | ₩39,665 | +0.07% | 3.5천 |
|---|
| 2025.10.17 | ₩39,208 | ₩39,308 | ₩39,082 | ₩39,294 | +0.22% | 8만 |
|---|
| 2025.10.16 | ₩39,535 | ₩39,549 | ₩39,015 | ₩39,168 | -0.93% | 6.1천 |
|---|
| 2025.10.15 | ₩39,455 | ₩39,455 | ₩39,060 | ₩39,310 | -0.37% | 5.1천 |
|---|
| 2025.10.14 | ₩38,761 | ₩39,375 | ₩38,761 | ₩39,131 | +0.95% | 1.3만 |
|---|
| 2025.10.13 | ₩39,308 | ₩39,402 | ₩39,148 | ₩39,350 | +0.11% | 6.9천 |
|---|
| 2025.10.10 | ₩39,949 | ₩39,949 | ₩38,608 | ₩38,608 | -3.36% | 5.6천 |
|---|