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 | ₩48,951 | ₩49,044 | ₩48,937 | ₩48,981 | +0.06% | 1만 |
| 2026.10.08 | ₩49,091 | ₩49,151 | ₩48,590 | ₩48,725 | -0.75% | 2.2만 |
| 2026.10.07 | ₩48,911 | ₩49,218 | ₩48,844 | ₩49,192 | +0.58% | 1.3만 |
| 2026.10.06 | ₩49,191 | ₩49,417 | ₩49,191 | ₩49,254 | +0.13% | 2.8만 |
| 2026.10.05 | ₩48,684 | ₩48,917 | ₩48,657 | ₩48,917 | +0.48% | 2.4만 |
| 2026.10.02 | ₩48,764 | ₩48,804 | ₩48,563 | ₩48,603 | -0.33% | 4.1만 |
| 2026.10.01 | ₩47,976 | ₩48,336 | ₩47,949 | ₩48,220 | +0.51% | 1.8만 |
| 2026.09.30 | ₩48,390 | ₩48,403 | ₩48,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,131 |
| -0.54% |
| 3.2만 |
| 2026.09.29 | ₩48,228 | ₩48,228 | ₩48,003 | ₩48,108 | -0.25% | 1.6만 |
|---|
| 2026.09.28 | ₩48,190 | ₩48,263 | ₩48,023 | ₩48,108 | -0.17% | 5.5천 |
|---|
| 2026.09.25 | ₩48,563 | ₩48,662 | ₩48,417 | ₩48,657 | +0.19% | 6.7천 |
|---|
| 2026.09.24 | ₩48,136 | ₩48,417 | ₩48,029 | ₩48,402 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩48,590 | ₩48,590 | ₩48,283 | ₩48,336 | -0.52% | 4.4만 |
|---|
| 2026.09.22 | ₩48,710 | ₩48,884 | ₩48,684 | ₩48,833 | +0.25% | 2.4만 |
|---|
| 2026.09.21 | ₩48,363 | ₩48,724 | ₩48,350 | ₩48,653 | +0.60% | 2.8만 |
|---|
| 2026.09.18 | ₩47,415 | ₩47,635 | ₩47,362 | ₩47,635 | +0.46% | 1.6만 |
|---|
| 2026.09.17 | ₩47,348 | ₩47,396 | ₩47,268 | ₩47,396 | +0.10% | 1만 |
|---|
| 2026.09.16 | ₩47,015 | ₩47,095 | ₩46,494 | ₩46,674 | -0.72% | 8.9천 |
|---|
| 2026.09.15 | ₩46,921 | ₩46,921 | ₩46,681 | ₩46,710 | -0.45% | 2.1만 |
|---|
| 2026.09.14 | ₩46,894 | ₩47,055 | ₩46,881 | ₩46,986 | +0.20% | 2.3천 |
|---|
| 2026.09.11 | ₩47,509 | ₩47,635 | ₩47,485 | ₩47,485 | -0.05% | 6.9천 |
|---|
| 2026.09.10 | ₩47,048 | ₩47,242 | ₩46,988 | ₩47,043 | -0.01% | 3.7만 |
|---|
| 2026.09.09 | ₩47,669 | ₩47,669 | ₩47,485 | ₩47,485 | -0.39% | 2.4만 |
|---|
| 2026.09.08 | ₩47,736 | ₩47,869 | ₩47,665 | ₩47,665 | -0.15% | 2.8만 |
|---|
| 2026.09.04 | ₩47,963 | ₩47,963 | ₩47,736 | ₩47,830 | -0.28% | 7천 |
|---|
| 2026.09.03 | ₩47,415 | ₩47,963 | ₩47,415 | ₩47,765 | +0.74% | 5.2만 |
|---|
| 2026.09.02 | ₩47,268 | ₩47,292 | ₩47,215 | ₩47,244 | -0.05% | 6.1만 |
|---|
| 2026.09.01 | ₩47,228 | ₩47,228 | ₩47,028 | ₩47,055 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩47,402 | ₩47,517 | ₩47,335 | ₩47,510 | +0.23% | 2.2만 |
|---|
| 2026.08.28 | ₩47,869 | ₩47,869 | ₩47,509 | ₩47,570 | -0.62% | 2.7만 |
|---|
| 2026.08.27 | ₩47,761 | ₩47,826 | ₩47,655 | ₩47,826 | +0.14% | 9.8천 |
|---|
| 2026.08.26 | ₩47,495 | ₩47,589 | ₩47,322 | ₩47,462 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩47,455 | ₩47,458 | ₩47,255 | ₩47,458 | +0.01% | 3.5만 |
|---|
| 2026.08.24 | ₩47,108 | ₩47,348 | ₩47,108 | ₩47,213 | +0.22% | 9.8천 |
|---|
| 2026.08.21 | ₩47,615 | ₩47,615 | ₩47,388 | ₩47,530 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩47,562 | ₩47,615 | ₩47,328 | ₩47,328 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩47,682 | ₩47,856 | ₩47,682 | ₩47,693 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩47,882 | ₩47,922 | ₩47,766 | ₩47,766 | -0.24% | 4.7천 |
|---|
| 2026.08.17 | ₩48,764 | ₩48,764 | ₩48,517 | ₩48,521 | -0.50% | 1만 |
|---|
| 2026.08.14 | ₩48,630 | ₩48,630 | ₩48,443 | ₩48,507 | -0.25% | 2.6천 |
|---|
| 2026.08.13 | ₩48,670 | ₩48,670 | ₩48,510 | ₩48,534 | -0.28% | 1.3만 |
|---|
| 2026.08.12 | ₩48,336 | ₩48,336 | ₩48,183 | ₩48,183 | -0.32% | 6.5천 |
|---|
| 2026.08.11 | ₩48,376 | ₩48,376 | ₩47,842 | ₩47,905 | -0.97% | 2.7만 |
|---|
| 2026.08.10 | ₩48,243 | ₩48,296 | ₩48,057 | ₩48,057 | -0.38% | 4.6만 |
|---|
| 2026.08.07 | ₩48,129 | ₩48,240 | ₩48,069 | ₩48,240 | +0.23% | 1.6만 |
|---|
| 2026.08.06 | ₩48,076 | ₩48,109 | ₩47,846 | ₩47,846 | -0.48% | 8.4천 |
|---|
| 2026.08.05 | ₩48,543 | ₩48,550 | ₩48,040 | ₩48,040 | -1.04% | 1.8만 |
|---|
| 2026.08.04 | ₩47,669 | ₩48,176 | ₩47,642 | ₩48,164 | +1.04% | 9.9천 |
|---|
| 2026.08.03 | ₩46,454 | ₩47,095 | ₩46,320 | ₩47,048 | +1.28% | 1.4만 |
|---|
| 2026.07.31 | ₩46,507 | ₩46,507 | ₩46,013 | ₩46,354 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩45,659 | ₩46,040 | ₩45,659 | ₩46,020 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩45,052 | ₩45,645 | ₩44,667 | ₩44,667 | -0.85% | 1.3만 |
|---|
| 2026.07.28 | ₩45,236 | ₩45,719 | ₩45,199 | ₩45,637 | +0.89% | 9.3천 |
|---|
| 2026.07.27 | ₩46,520 | ₩46,520 | ₩45,759 | ₩45,933 | -1.26% | 2.5천 |
|---|
| 2026.07.24 | ₩46,440 | ₩46,440 | ₩46,020 | ₩46,020 | -0.91% | 7.7천 |
|---|
| 2026.07.23 | ₩46,561 | ₩46,561 | ₩46,200 | ₩46,366 | -0.42% | 9.9천 |
|---|
| 2026.07.22 | ₩46,828 | ₩47,215 | ₩46,828 | ₩47,045 | +0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩46,734 | ₩50,453 | ₩42,074 | ₩47,108 | +0.80% | 1.3만 |
|---|
| 2026.07.20 | ₩46,681 | ₩46,868 | ₩46,271 | ₩46,271 | -0.88% | 1.9만 |
|---|
| 2026.07.17 | ₩46,334 | ₩46,347 | ₩46,133 | ₩46,269 | -0.14% | 6.8천 |
|---|
| 2026.07.16 | ₩46,988 | ₩47,175 | ₩46,739 | ₩46,739 | -0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,268 | ₩47,380 | ₩47,268 | ₩47,380 | +0.24% | 1.3만 |
|---|
| 2026.07.14 | ₩47,522 | ₩47,522 | ₩47,308 | ₩47,350 | -0.36% | 2.3만 |
|---|
| 2026.07.13 | ₩47,242 | ₩47,335 | ₩46,974 | ₩46,985 | -0.54% | 9.2천 |
|---|
| 2026.07.10 | ₩47,228 | ₩47,762 | ₩47,228 | ₩47,726 | +1.05% | 1.5만 |
|---|
| 2026.07.09 | ₩47,522 | ₩47,655 | ₩47,295 | ₩47,563 | +0.09% | 1.6만 |
|---|
| 2026.07.08 | ₩46,654 | ₩47,012 | ₩46,434 | ₩47,012 | +0.77% | 3만 |
|---|
| 2026.07.07 | ₩47,135 | ₩47,135 | ₩46,561 | ₩46,866 | -0.57% | 2.2만 |
|---|
| 2026.07.06 | ₩47,655 | ₩47,749 | ₩47,509 | ₩47,593 | -0.13% | 11.3만 |
|---|
| 2026.07.02 | ₩48,029 | ₩48,029 | ₩46,627 | ₩46,973 | -2.20% | 2.4만 |
|---|
| 2026.07.01 | ₩47,889 | ₩48,029 | ₩47,683 | ₩47,683 | -0.43% | 4.1만 |
|---|
| 2026.06.30 | ₩47,882 | ₩48,498 | ₩47,882 | ₩48,498 | +1.29% | 9.4천 |
|---|
| 2026.06.29 | ₩47,388 | ₩47,749 | ₩46,681 | ₩47,730 | +0.72% | 2.4만 |
|---|
| 2026.06.26 | ₩47,219 | ₩47,348 | ₩46,788 | ₩46,788 | -0.91% | 1.7만 |
|---|
| 2026.06.25 | ₩47,268 | ₩47,673 | ₩47,268 | ₩47,474 | +0.44% | 1.3만 |
|---|
| 2026.06.24 | ₩47,295 | ₩47,522 | ₩46,788 | ₩47,057 | -0.50% | 1.6만 |
|---|
| 2026.06.23 | ₩47,589 | ₩47,722 | ₩47,228 | ₩47,306 | -0.59% | 4.7만 |
|---|
| 2026.06.22 | ₩48,951 | ₩48,984 | ₩48,577 | ₩48,734 | -0.44% | 5.5만 |
|---|
| 2026.06.18 | ₩48,563 | ₩48,730 | ₩48,523 | ₩48,730 | +0.34% | 1.3만 |
|---|
| 2026.06.17 | ₩48,427 | ₩48,427 | ₩47,635 | ₩47,669 | -1.57% | 1.3만 |
|---|
| 2026.06.16 | ₩48,603 | ₩48,750 | ₩48,047 | ₩48,047 | -1.15% | 3.7천 |
|---|
| 2026.06.15 | ₩48,470 | ₩48,684 | ₩48,457 | ₩48,590 | +0.25% | 7.5천 |
|---|
| 2026.06.12 | ₩47,148 | ₩47,375 | ₩46,921 | ₩47,271 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩45,893 | ₩46,936 | ₩45,813 | ₩46,936 | +2.27% | 1.9천 |
|---|
| 2026.06.10 | ₩46,667 | ₩46,667 | ₩45,602 | ₩45,602 | -2.28% | 7천 |
|---|
| 2026.06.09 | ₩47,335 | ₩47,335 | ₩45,279 | ₩46,458 | -1.85% | 3만 |
|---|
| 2026.06.08 | ₩46,888 | ₩47,121 | ₩46,761 | ₩46,846 | -0.09% | 11.9만 |
|---|
| 2026.06.05 | ₩47,388 | ₩47,475 | ₩46,340 | ₩46,340 | -2.21% | 7천 |
|---|
| 2026.06.04 | ₩48,089 | ₩48,537 | ₩48,069 | ₩48,350 | +0.54% | 2.9천 |
|---|
| 2026.06.03 | ₩48,670 | ₩48,670 | ₩48,497 | ₩48,527 | -0.29% | 4.3천 |
|---|
| 2026.06.02 | ₩48,617 | ₩48,617 | ₩48,376 | ₩48,599 | -0.04% | 5.1천 |
|---|
| 2026.06.01 | ₩48,390 | ₩48,490 | ₩48,123 | ₩48,370 | -0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩48,497 | ₩48,497 | ₩48,176 | ₩48,242 | -0.53% | 3.9천 |
|---|
| 2026.05.28 | ₩47,689 | ₩48,196 | ₩47,642 | ₩48,167 | +1.00% | 7.6천 |
|---|
| 2026.05.27 | ₩47,882 | ₩47,896 | ₩47,665 | ₩47,832 | -0.11% | 4.6천 |
|---|
| 2026.05.26 | ₩47,856 | ₩47,856 | ₩47,749 | ₩47,825 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩47,095 | ₩47,228 | ₩47,041 | ₩47,041 | -0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩46,440 | ₩46,889 | ₩46,430 | ₩46,889 | +0.97% | 700 |
|---|
| 2026.05.20 | ₩46,160 | ₩46,631 | ₩46,160 | ₩46,631 | +1.02% | 5.6천 |
|---|
| 2026.05.19 | ₩46,066 | ₩46,253 | ₩45,922 | ₩45,922 | -0.31% | 1.9천 |
|---|
| 2026.05.18 | ₩46,618 | ₩46,618 | ₩45,933 | ₩46,245 | -0.80% | 2.7만 |
|---|
| 2026.05.15 | ₩46,794 | ₩47,028 | ₩46,667 | ₩46,687 | -0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩47,322 | ₩47,575 | ₩47,322 | ₩47,479 | +0.33% | 2.1만 |
|---|
| 2026.05.13 | ₩46,974 | ₩47,201 | ₩46,921 | ₩47,159 | +0.39% | 2만 |
|---|
| 2026.05.12 | ₩46,767 | ₩46,854 | ₩46,414 | ₩46,801 | +0.07% | 7.5천 |
|---|
| 2026.05.11 | ₩46,881 | ₩47,242 | ₩46,881 | ₩47,129 | +0.53% | 3.4만 |
|---|
| 2026.05.08 | ₩46,574 | ₩46,838 | ₩46,574 | ₩46,838 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩46,340 | ₩46,494 | ₩45,960 | ₩46,000 | -0.73% | 8.9천 |
|---|
| 2026.05.06 | ₩45,900 | ₩46,363 | ₩45,799 | ₩46,363 | +1.01% | 1.3천 |
|---|
| 2026.05.05 | ₩45,212 | ₩45,452 | ₩45,212 | ₩45,440 | +0.51% | 2.1천 |
|---|
| 2026.05.04 | ₩44,758 | ₩44,791 | ₩44,451 | ₩44,606 | -0.34% | 9.4천 |
|---|
| 2026.05.01 | ₩44,705 | ₩44,771 | ₩44,651 | ₩44,682 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩43,703 | ₩44,357 | ₩43,703 | ₩44,357 | +1.50% | 2.7만 |
|---|
| 2026.04.29 | ₩43,663 | ₩43,743 | ₩43,529 | ₩43,704 | +0.09% | 1.4만 |
|---|
| 2026.04.28 | ₩43,690 | ₩43,716 | ₩43,409 | ₩43,615 | -0.17% | 3만 |
|---|
| 2026.04.27 | ₩43,983 | ₩44,097 | ₩43,943 | ₩44,097 | +0.26% | 3.2천 |
|---|
| 2026.04.24 | ₩43,683 | ₩44,064 | ₩43,650 | ₩44,040 | +0.82% | 5.2천 |
|---|
| 2026.04.23 | ₩43,556 | ₩43,676 | ₩43,289 | ₩43,363 | -0.44% | 1.5만 |
|---|
| 2026.04.22 | ₩43,356 | ₩43,550 | ₩43,356 | ₩43,550 | +0.45% | 1만 |
|---|
| 2026.04.21 | ₩43,302 | ₩43,302 | ₩42,862 | ₩42,902 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,196 | ₩43,196 | ₩43,035 | ₩43,118 | -0.18% | 9.5천 |
|---|
| 2026.04.17 | ₩43,075 | ₩43,409 | ₩43,075 | ₩43,301 | +0.52% | 4.3만 |
|---|
| 2026.04.16 | ₩42,595 | ₩42,756 | ₩42,541 | ₩42,756 | +0.38% | 1.1만 |
|---|
| 2026.04.15 | ₩42,395 | ₩42,632 | ₩42,341 | ₩42,632 | +0.56% | 1.8천 |
|---|
| 2026.04.14 | ₩42,094 | ₩42,228 | ₩42,094 | ₩42,228 | +0.32% | 4천 |
|---|
| 2026.04.13 | ₩40,952 | ₩41,519 | ₩40,952 | ₩41,519 | +1.38% | 2.3천 |
|---|
| 2026.04.10 | ₩40,966 | ₩41,086 | ₩40,966 | ₩41,027 | +0.15% | 2천 |
|---|
| 2026.04.09 | ₩40,552 | ₩40,966 | ₩40,552 | ₩40,908 | +0.88% | 1.1만 |
|---|
| 2026.04.08 | ₩40,632 | ₩40,632 | ₩40,332 | ₩40,505 | -0.31% | 8만 |
|---|
| 2026.04.07 | ₩39,110 | ₩39,323 | ₩38,736 | ₩39,297 | +0.48% | 1.4만 |
|---|
| 2026.04.06 | ₩39,190 | ₩39,230 | ₩39,056 | ₩39,217 | +0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩38,629 | ₩38,990 | ₩38,602 | ₩38,979 | +0.91% | 3.6만 |
|---|
| 2026.04.01 | ₩38,843 | ₩39,243 | ₩38,843 | ₩38,962 | +0.31% | 3만 |
|---|
| 2026.03.31 | ₩37,548 | ₩38,442 | ₩37,548 | ₩38,431 | +2.35% | 1만 |
|---|
| 2026.03.30 | ₩37,988 | ₩37,988 | ₩36,947 | ₩37,088 | -2.37% | 1.2만 |
|---|
| 2026.03.27 | ₩38,001 | ₩38,095 | ₩37,548 | ₩37,638 | -0.96% | 8천 |
|---|
| 2026.03.26 | ₩38,909 | ₩38,909 | ₩38,219 | ₩38,219 | -1.77% | 7천 |
|---|
| 2026.03.25 | ₩39,323 | ₩39,484 | ₩39,257 | ₩39,278 | -0.12% | 2.7만 |
|---|
| 2026.03.24 | ₩38,896 | ₩39,177 | ₩38,896 | ₩39,042 | +0.37% | 8.4천 |
|---|
| 2026.03.23 | ₩39,617 | ₩39,684 | ₩39,223 | ₩39,278 | -0.86% | 5.5천 |
|---|
| 2026.03.20 | ₩38,990 | ₩39,163 | ₩38,562 | ₩38,748 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩39,297 | ₩39,697 | ₩39,297 | ₩39,573 | +0.70% | 9.8천 |
|---|
| 2026.03.18 | ₩39,911 | ₩40,111 | ₩39,604 | ₩39,624 | -0.72% | 4.3천 |
|---|
| 2026.03.17 | ₩40,198 | ₩40,218 | ₩40,085 | ₩40,125 | -0.18% | 7.5천 |
|---|
| 2026.03.16 | ₩40,031 | ₩40,060 | ₩39,938 | ₩39,952 | -0.20% | 4.6천 |
|---|
| 2026.03.13 | ₩39,978 | ₩39,978 | ₩39,484 | ₩39,485 | -1.23% | 9.2천 |
|---|
| 2026.03.12 | ₩40,031 | ₩40,031 | ₩39,740 | ₩39,740 | -0.73% | 1.4만 |
|---|
| 2026.03.11 | ₩40,532 | ₩40,532 | ₩40,325 | ₩40,405 | -0.31% | 4.1천 |
|---|
| 2026.03.10 | ₩40,525 | ₩40,779 | ₩40,385 | ₩40,385 | -0.35% | 2.1천 |
|---|
| 2026.03.09 | ₩39,497 | ₩40,401 | ₩39,217 | ₩40,401 | +2.29% | 9.6천 |
|---|
| 2026.03.06 | ₩39,777 | ₩40,178 | ₩39,697 | ₩39,779 | +0.00% | 8천 |
|---|
| 2026.03.05 | ₩40,685 | ₩40,685 | ₩40,044 | ₩40,478 | -0.51% | 2.1천 |
|---|
| 2026.03.04 | ₩40,498 | ₩40,765 | ₩40,498 | ₩40,677 | +0.44% | 1.7만 |
|---|
| 2026.03.03 | ₩39,737 | ₩40,225 | ₩39,590 | ₩40,150 | +1.04% | 1.2만 |
|---|
| 2026.03.02 | ₩40,465 | ₩40,859 | ₩40,418 | ₩40,771 | +0.76% | 1.3만 |
|---|
| 2026.02.27 | ₩40,619 | ₩40,872 | ₩40,604 | ₩40,772 | +0.38% | 3.6만 |
|---|
| 2026.02.26 | ₩41,126 | ₩41,126 | ₩40,699 | ₩40,987 | -0.34% | 1.5만 |
|---|
| 2026.02.25 | ₩41,286 | ₩41,527 | ₩41,286 | ₩41,488 | +0.49% | 2.5만 |
|---|
| 2026.02.24 | ₩40,525 | ₩41,006 | ₩40,525 | ₩40,976 | +1.11% | 1.1만 |
|---|
| 2026.02.23 | ₩41,033 | ₩41,033 | ₩40,512 | ₩40,543 | -1.19% | 3.6만 |
|---|
| 2026.02.20 | ₩40,806 | ₩40,992 | ₩40,672 | ₩40,978 | +0.42% | 7.2천 |
|---|
| 2026.02.19 | ₩40,605 | ₩40,619 | ₩40,472 | ₩40,592 | -0.03% | 7.1천 |
|---|
| 2026.02.18 | ₩40,565 | ₩40,926 | ₩40,565 | ₩40,715 | +0.37% | 4.4천 |
|---|
| 2026.02.17 | ₩39,924 | ₩40,592 | ₩39,911 | ₩40,389 | +1.16% | 1.9만 |
|---|
| 2026.02.13 | ₩40,352 | ₩40,659 | ₩40,298 | ₩40,352 | 0.00% | 8.6천 |
|---|
| 2026.02.12 | ₩41,113 | ₩41,113 | ₩40,270 | ₩40,270 | -2.05% | 2.9천 |
|---|
| 2026.02.11 | ₩41,366 | ₩41,366 | ₩40,939 | ₩41,109 | -0.62% | 1.1만 |
|---|
| 2026.02.10 | ₩41,126 | ₩41,166 | ₩40,870 | ₩40,870 | -0.62% | 2.5만 |
|---|
| 2026.02.09 | ₩40,926 | ₩41,260 | ₩40,926 | ₩41,194 | +0.66% | 4.9천 |
|---|
| 2026.02.06 | ₩40,432 | ₩40,846 | ₩40,151 | ₩40,823 | +0.97% | 3만 |
|---|
| 2026.02.05 | ₩39,590 | ₩40,031 | ₩39,577 | ₩39,705 | +0.29% | 1.8만 |
|---|
| 2026.02.04 | ₩40,792 | ₩40,792 | ₩39,898 | ₩40,194 | -1.47% | 6.1만 |
|---|
| 2026.02.03 | ₩41,473 | ₩41,493 | ₩40,739 | ₩41,035 | -1.06% | 1.3만 |
|---|
| 2026.02.02 | ₩41,380 | ₩41,567 | ₩41,380 | ₩41,452 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩41,460 | ₩41,500 | ₩41,073 | ₩41,091 | -0.89% | 1.4만 |
|---|
| 2026.01.29 | ₩41,567 | ₩41,700 | ₩41,206 | ₩41,636 | +0.17% | 6.7만 |
|---|
| 2026.01.28 | ₩41,834 | ₩41,847 | ₩41,727 | ₩41,746 | -0.21% | 8.3천 |
|---|
| 2026.01.27 | ₩41,607 | ₩41,635 | ₩41,579 | ₩41,579 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,286 | ₩41,326 | ₩41,206 | ₩41,206 | -0.19% | 3.1천 |
|---|
| 2026.01.23 | ₩40,886 | ₩41,126 | ₩40,886 | ₩41,039 | +0.38% | 1.6천 |
|---|
| 2026.01.22 | ₩40,806 | ₩41,033 | ₩40,779 | ₩40,970 | +0.40% | 7.7천 |
|---|
| 2026.01.21 | ₩40,485 | ₩40,712 | ₩40,458 | ₩40,712 | +0.56% | 2.5천 |
|---|
| 2026.01.20 | ₩40,458 | ₩40,592 | ₩40,135 | ₩40,135 | -0.80% | 3.8만 |
|---|
| 2026.01.16 | ₩41,219 | ₩41,219 | ₩40,872 | ₩40,980 | -0.58% | 9.7천 |
|---|
| 2026.01.15 | ₩41,206 | ₩41,273 | ₩40,966 | ₩40,966 | -0.58% | 5.9천 |
|---|
| 2026.01.14 | ₩40,792 | ₩40,806 | ₩40,592 | ₩40,760 | -0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩41,166 | ₩41,246 | ₩40,979 | ₩41,090 | -0.18% | 1.6만 |
|---|
| 2026.01.12 | ₩40,792 | ₩41,193 | ₩40,645 | ₩41,097 | +0.75% | 9.2천 |
|---|
| 2026.01.09 | ₩40,725 | ₩41,006 | ₩40,725 | ₩40,991 | +0.65% | 7.6천 |
|---|
| 2026.01.08 | ₩40,659 | ₩40,659 | ₩40,365 | ₩40,452 | -0.51% | 4.3만 |
|---|
| 2026.01.07 | ₩40,799 | ₩40,926 | ₩40,717 | ₩40,717 | -0.20% | 2.6천 |
|---|
| 2026.01.06 | ₩40,485 | ₩40,912 | ₩40,485 | ₩40,898 | +1.02% | 4.3천 |
|---|
| 2026.01.05 | ₩40,565 | ₩40,605 | ₩40,458 | ₩40,474 | -0.22% | 3.1만 |
|---|
| 2026.01.02 | ₩40,365 | ₩40,365 | ₩40,018 | ₩40,177 | -0.47% | 9.6천 |
|---|
| 2025.12.31 | ₩40,245 | ₩40,258 | ₩39,991 | ₩39,991 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩40,434 | ₩40,434 | ₩40,357 | ₩40,357 | -0.19% | 1.8만 |
|---|
| 2025.12.29 | ₩40,498 | ₩40,498 | ₩40,285 | ₩40,397 | -0.25% | 5.6천 |
|---|
| 2025.12.26 | ₩40,619 | ₩40,619 | ₩40,563 | ₩40,587 | -0.08% | 8.4천 |
|---|
| 2025.12.24 | ₩40,573 | ₩40,605 | ₩40,573 | ₩40,593 | +0.05% | 2천 |
|---|
| 2025.12.23 | ₩40,312 | ₩40,485 | ₩40,312 | ₩40,469 | +0.39% | 1.3만 |
|---|
| 2025.12.22 | ₩40,298 | ₩40,312 | ₩40,275 | ₩40,298 | 0.00% | 1.9천 |
|---|
| 2025.12.19 | ₩40,031 | ₩40,058 | ₩40,031 | ₩40,031 | 0.00% | 6.3천 |
|---|
| 2025.12.18 | ₩39,693 | ₩39,693 | ₩39,484 | ₩39,553 | -0.35% | 1.6천 |
|---|
| 2025.12.17 | ₩39,665 | ₩39,665 | ₩39,059 | ₩39,059 | -1.53% | 2.4천 |
|---|
| 2025.12.16 | ₩39,804 | ₩39,804 | ₩39,524 | ₩39,784 | -0.05% | 1.6만 |
|---|
| 2025.12.15 | ₩39,938 | ₩39,938 | ₩39,733 | ₩39,733 | -0.51% | 1.3만 |
|---|
| 2025.12.12 | ₩40,178 | ₩40,178 | ₩39,777 | ₩39,862 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩40,165 | ₩40,657 | ₩40,165 | ₩40,657 | +1.23% | 5.9천 |
|---|
| 2025.12.10 | ₩40,485 | ₩40,699 | ₩40,365 | ₩40,699 | +0.53% | 2.5천 |
|---|
| 2025.12.09 | ₩40,458 | ₩40,500 | ₩40,458 | ₩40,458 | 0.00% | 8.7천 |
|---|
| 2025.12.08 | ₩40,685 | ₩40,685 | ₩40,338 | ₩40,392 | -0.72% | 7.5만 |
|---|
| 2025.12.05 | ₩40,579 | ₩40,659 | ₩40,445 | ₩40,498 | -0.20% | 1.2만 |
|---|
| 2025.12.04 | ₩40,271 | ₩40,405 | ₩40,251 | ₩40,353 | +0.20% | 4.7천 |
|---|
| 2025.12.03 | ₩40,138 | ₩40,378 | ₩40,058 | ₩40,310 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩40,378 | ₩40,378 | ₩40,286 | ₩40,309 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩40,099 | ₩40,258 | ₩40,085 | ₩40,102 | +0.01% | 1만 |
|---|
| 2025.11.28 | ₩40,058 | ₩40,305 | ₩40,058 | ₩40,305 | +0.62% | 2.3천 |
|---|
| 2025.11.26 | ₩40,018 | ₩40,138 | ₩39,908 | ₩40,095 | +0.19% | 3.7천 |
|---|
| 2025.11.25 | ₩39,190 | ₩39,697 | ₩39,190 | ₩39,697 | +1.29% | 8.2천 |
|---|
| 2025.11.24 | ₩39,003 | ₩39,417 | ₩39,003 | ₩39,410 | +1.04% | 3.5천 |
|---|
| 2025.11.21 | ₩38,406 | ₩38,839 | ₩38,385 | ₩38,450 | +0.11% | 6.4천 |
|---|
| 2025.11.20 | ₩39,791 | ₩39,791 | ₩38,156 | ₩38,156 | -4.11% | 6.3천 |
|---|
| 2025.11.19 | ₩39,257 | ₩39,283 | ₩38,927 | ₩39,043 | -0.54% | 8.8천 |
|---|
| 2025.11.18 | ₩38,522 | ₩39,056 | ₩38,522 | ₩38,795 | +0.71% | 7.5천 |
|---|
| 2025.11.17 | ₩39,501 | ₩39,506 | ₩38,963 | ₩39,140 | -0.91% | 4.6만 |
|---|
| 2025.11.14 | ₩39,711 | ₩39,711 | ₩39,550 | ₩39,550 | -0.40% | 600 |
|---|
| 2025.11.13 | ₩39,684 | ₩39,737 | ₩39,430 | ₩39,488 | -0.49% | 2.9천 |
|---|
| 2025.11.12 | ₩40,398 | ₩40,398 | ₩40,258 | ₩40,342 | -0.14% | 2.4만 |
|---|
| 2025.11.11 | ₩40,191 | ₩40,458 | ₩40,191 | ₩40,377 | +0.46% | 1.1천 |
|---|
| 2025.11.10 | ₩40,205 | ₩40,509 | ₩40,138 | ₩40,509 | +0.76% | 1.4만 |
|---|
| 2025.11.07 | ₩39,716 | ₩39,716 | ₩39,716 | ₩39,716 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩39,813 | ₩39,964 | ₩39,724 | ₩39,724 | -0.22% | 2.6천 |
|---|
| 2025.11.05 | ₩40,218 | ₩40,353 | ₩40,218 | ₩40,353 | +0.34% | 2.1천 |
|---|
| 2025.11.04 | ₩40,138 | ₩40,433 | ₩40,032 | ₩40,032 | -0.26% | 1.7만 |
|---|
| 2025.11.03 | ₩40,737 | ₩40,830 | ₩40,559 | ₩40,755 | +0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩40,830 | ₩40,830 | ₩40,572 | ₩40,601 | -0.56% | 3.1만 |
|---|
| 2025.10.30 | ₩40,725 | ₩40,788 | ₩40,405 | ₩40,438 | -0.70% | 2만 |
|---|
| 2025.10.29 | ₩41,061 | ₩41,113 | ₩40,846 | ₩41,025 | -0.09% | 4.6천 |
|---|
| 2025.10.28 | ₩40,704 | ₩40,939 | ₩40,685 | ₩40,880 | +0.43% | 3.3만 |
|---|
| 2025.10.27 | ₩40,619 | ₩40,752 | ₩40,619 | ₩40,744 | +0.31% | 3.6천 |
|---|
| 2025.10.24 | ₩40,151 | ₩40,271 | ₩40,075 | ₩40,157 | +0.01% | 1.9만 |
|---|
| 2025.10.23 | ₩39,457 | ₩39,777 | ₩39,457 | ₩39,687 | +0.58% | 4.5천 |
|---|
| 2025.10.22 | ₩39,404 | ₩39,404 | ₩38,990 | ₩39,262 | -0.36% | 3만 |
|---|
| 2025.10.21 | ₩39,644 | ₩39,644 | ₩39,604 | ₩39,608 | -0.09% | 1.1천 |
|---|
| 2025.10.20 | ₩39,664 | ₩39,737 | ₩39,664 | ₩39,693 | +0.07% | 3.5천 |
|---|
| 2025.10.17 | ₩39,237 | ₩39,337 | ₩39,110 | ₩39,322 | +0.22% | 8만 |
|---|
| 2025.10.16 | ₩39,564 | ₩39,577 | ₩39,043 | ₩39,197 | -0.93% | 6.1천 |
|---|
| 2025.10.15 | ₩39,484 | ₩39,484 | ₩39,088 | ₩39,338 | -0.37% | 5.1천 |
|---|
| 2025.10.14 | ₩38,789 | ₩39,404 | ₩38,789 | ₩39,159 | +0.95% | 1.3만 |
|---|
| 2025.10.13 | ₩39,337 | ₩39,430 | ₩39,177 | ₩39,378 | +0.11% | 6.9천 |
|---|
| 2025.10.10 | ₩39,978 | ₩39,978 | ₩38,636 | ₩38,636 | -3.36% | 5.6천 |
|---|