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 | ₩48,935 | ₩49,028 | ₩48,922 | ₩48,966 | +0.06% | 1만 |
| 2026.10.08 | ₩49,075 | ₩49,135 | ₩48,574 | ₩48,709 | -0.75% | 2.2만 |
| 2026.10.07 | ₩48,895 | ₩49,202 | ₩48,828 | ₩49,176 | +0.58% | 1.3만 |
| 2026.10.06 | ₩49,175 | ₩49,401 | ₩49,175 | ₩49,238 | +0.13% | 2.8만 |
| 2026.10.05 | ₩48,668 | ₩48,901 | ₩48,641 | ₩48,901 | +0.48% | 2.4만 |
| 2026.10.02 | ₩48,748 | ₩48,788 | ₩48,548 | ₩48,588 | -0.33% | 4.1만 |
| 2026.10.01 | ₩47,960 | ₩48,321 | ₩47,934 | ₩48,205 | +0.51% | 1.8만 |
| 2026.09.30 | ₩48,374 | ₩48,388 | ₩48,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,115 |
| -0.54% |
| 3.2만 |
| 2026.09.29 | ₩48,213 | ₩48,213 | ₩47,987 | ₩48,093 | -0.25% | 1.6만 |
|---|
| 2026.09.28 | ₩48,174 | ₩48,247 | ₩48,007 | ₩48,093 | -0.17% | 5.5천 |
|---|
| 2026.09.25 | ₩48,548 | ₩48,647 | ₩48,401 | ₩48,641 | +0.19% | 6.7천 |
|---|
| 2026.09.24 | ₩48,121 | ₩48,401 | ₩48,014 | ₩48,386 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩48,574 | ₩48,574 | ₩48,267 | ₩48,321 | -0.52% | 4.4만 |
|---|
| 2026.09.22 | ₩48,695 | ₩48,868 | ₩48,668 | ₩48,817 | +0.25% | 2.4만 |
|---|
| 2026.09.21 | ₩48,348 | ₩48,708 | ₩48,334 | ₩48,637 | +0.60% | 2.8만 |
|---|
| 2026.09.18 | ₩47,400 | ₩47,620 | ₩47,346 | ₩47,620 | +0.46% | 1.6만 |
|---|
| 2026.09.17 | ₩47,333 | ₩47,381 | ₩47,253 | ₩47,381 | +0.10% | 1만 |
|---|
| 2026.09.16 | ₩46,999 | ₩47,079 | ₩46,479 | ₩46,659 | -0.72% | 8.9천 |
|---|
| 2026.09.15 | ₩46,906 | ₩46,906 | ₩46,666 | ₩46,695 | -0.45% | 2.1만 |
|---|
| 2026.09.14 | ₩46,879 | ₩47,039 | ₩46,866 | ₩46,971 | +0.20% | 2.3천 |
|---|
| 2026.09.11 | ₩47,493 | ₩47,620 | ₩47,469 | ₩47,469 | -0.05% | 6.9천 |
|---|
| 2026.09.10 | ₩47,033 | ₩47,226 | ₩46,973 | ₩47,027 | -0.01% | 3.7만 |
|---|
| 2026.09.09 | ₩47,653 | ₩47,653 | ₩47,469 | ₩47,469 | -0.39% | 2.4만 |
|---|
| 2026.09.08 | ₩47,720 | ₩47,854 | ₩47,649 | ₩47,649 | -0.15% | 2.8만 |
|---|
| 2026.09.04 | ₩47,947 | ₩47,947 | ₩47,720 | ₩47,815 | -0.28% | 7천 |
|---|
| 2026.09.03 | ₩47,400 | ₩47,947 | ₩47,400 | ₩47,750 | +0.74% | 5.2만 |
|---|
| 2026.09.02 | ₩47,253 | ₩47,277 | ₩47,200 | ₩47,229 | -0.05% | 6.1만 |
|---|
| 2026.09.01 | ₩47,213 | ₩47,213 | ₩47,013 | ₩47,039 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩47,386 | ₩47,501 | ₩47,320 | ₩47,495 | +0.23% | 2.2만 |
|---|
| 2026.08.28 | ₩47,854 | ₩47,854 | ₩47,493 | ₩47,555 | -0.62% | 2.7만 |
|---|
| 2026.08.27 | ₩47,746 | ₩47,811 | ₩47,640 | ₩47,811 | +0.14% | 9.8천 |
|---|
| 2026.08.26 | ₩47,480 | ₩47,573 | ₩47,306 | ₩47,447 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩47,440 | ₩47,443 | ₩47,240 | ₩47,443 | +0.01% | 3.5만 |
|---|
| 2026.08.24 | ₩47,093 | ₩47,333 | ₩47,093 | ₩47,198 | +0.22% | 9.8천 |
|---|
| 2026.08.21 | ₩47,600 | ₩47,600 | ₩47,373 | ₩47,515 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩47,547 | ₩47,600 | ₩47,313 | ₩47,313 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩47,667 | ₩47,840 | ₩47,667 | ₩47,677 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩47,867 | ₩47,907 | ₩47,751 | ₩47,751 | -0.24% | 4.7천 |
|---|
| 2026.08.17 | ₩48,748 | ₩48,748 | ₩48,501 | ₩48,505 | -0.50% | 1만 |
|---|
| 2026.08.14 | ₩48,615 | ₩48,615 | ₩48,428 | ₩48,492 | -0.25% | 2.6천 |
|---|
| 2026.08.13 | ₩48,655 | ₩48,655 | ₩48,494 | ₩48,518 | -0.28% | 1.3만 |
|---|
| 2026.08.12 | ₩48,321 | ₩48,321 | ₩48,167 | ₩48,167 | -0.32% | 6.5천 |
|---|
| 2026.08.11 | ₩48,361 | ₩48,361 | ₩47,827 | ₩47,890 | -0.97% | 2.7만 |
|---|
| 2026.08.10 | ₩48,227 | ₩48,281 | ₩48,042 | ₩48,042 | -0.38% | 4.6만 |
|---|
| 2026.08.07 | ₩48,114 | ₩48,225 | ₩48,054 | ₩48,225 | +0.23% | 1.6만 |
|---|
| 2026.08.06 | ₩48,061 | ₩48,094 | ₩47,831 | ₩47,831 | -0.48% | 8.4천 |
|---|
| 2026.08.05 | ₩48,528 | ₩48,534 | ₩48,025 | ₩48,025 | -1.04% | 1.8만 |
|---|
| 2026.08.04 | ₩47,653 | ₩48,161 | ₩47,627 | ₩48,149 | +1.04% | 9.9천 |
|---|
| 2026.08.03 | ₩46,439 | ₩47,079 | ₩46,305 | ₩47,033 | +1.28% | 1.4만 |
|---|
| 2026.07.31 | ₩46,492 | ₩46,492 | ₩45,998 | ₩46,339 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩45,645 | ₩46,025 | ₩45,645 | ₩46,005 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩45,037 | ₩45,630 | ₩44,653 | ₩44,653 | -0.85% | 1.3만 |
|---|
| 2026.07.28 | ₩45,221 | ₩45,705 | ₩45,184 | ₩45,622 | +0.89% | 9.3천 |
|---|
| 2026.07.27 | ₩46,505 | ₩46,505 | ₩45,745 | ₩45,918 | -1.26% | 2.5천 |
|---|
| 2026.07.24 | ₩46,425 | ₩46,425 | ₩46,005 | ₩46,005 | -0.91% | 7.7천 |
|---|
| 2026.07.23 | ₩46,546 | ₩46,546 | ₩46,185 | ₩46,351 | -0.42% | 9.9천 |
|---|
| 2026.07.22 | ₩46,812 | ₩47,200 | ₩46,812 | ₩47,030 | +0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩46,719 | ₩50,437 | ₩42,060 | ₩47,093 | +0.80% | 1.3만 |
|---|
| 2026.07.20 | ₩46,666 | ₩46,853 | ₩46,256 | ₩46,256 | -0.88% | 1.9만 |
|---|
| 2026.07.17 | ₩46,319 | ₩46,332 | ₩46,118 | ₩46,255 | -0.14% | 6.8천 |
|---|
| 2026.07.16 | ₩46,973 | ₩47,160 | ₩46,724 | ₩46,724 | -0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,253 | ₩47,365 | ₩47,253 | ₩47,365 | +0.24% | 1.3만 |
|---|
| 2026.07.14 | ₩47,507 | ₩47,507 | ₩47,293 | ₩47,334 | -0.36% | 2.3만 |
|---|
| 2026.07.13 | ₩47,226 | ₩47,320 | ₩46,959 | ₩46,970 | -0.54% | 9.2천 |
|---|
| 2026.07.10 | ₩47,213 | ₩47,747 | ₩47,213 | ₩47,711 | +1.05% | 1.5만 |
|---|
| 2026.07.09 | ₩47,507 | ₩47,640 | ₩47,280 | ₩47,548 | +0.09% | 1.6만 |
|---|
| 2026.07.08 | ₩46,639 | ₩46,997 | ₩46,419 | ₩46,997 | +0.77% | 3만 |
|---|
| 2026.07.07 | ₩47,119 | ₩47,119 | ₩46,546 | ₩46,851 | -0.57% | 2.2만 |
|---|
| 2026.07.06 | ₩47,640 | ₩47,734 | ₩47,493 | ₩47,577 | -0.13% | 11.3만 |
|---|
| 2026.07.02 | ₩48,014 | ₩48,014 | ₩46,612 | ₩46,958 | -2.20% | 2.4만 |
|---|
| 2026.07.01 | ₩47,874 | ₩48,014 | ₩47,668 | ₩47,668 | -0.43% | 4.1만 |
|---|
| 2026.06.30 | ₩47,867 | ₩48,482 | ₩47,867 | ₩48,482 | +1.29% | 9.4천 |
|---|
| 2026.06.29 | ₩47,373 | ₩47,734 | ₩46,666 | ₩47,715 | +0.72% | 2.4만 |
|---|
| 2026.06.26 | ₩47,204 | ₩47,333 | ₩46,772 | ₩46,772 | -0.91% | 1.7만 |
|---|
| 2026.06.25 | ₩47,253 | ₩47,657 | ₩47,253 | ₩47,459 | +0.44% | 1.3만 |
|---|
| 2026.06.24 | ₩47,280 | ₩47,507 | ₩46,772 | ₩47,042 | -0.50% | 1.6만 |
|---|
| 2026.06.23 | ₩47,573 | ₩47,707 | ₩47,213 | ₩47,290 | -0.59% | 4.7만 |
|---|
| 2026.06.22 | ₩48,935 | ₩48,968 | ₩48,561 | ₩48,719 | -0.44% | 5.5만 |
|---|
| 2026.06.18 | ₩48,548 | ₩48,715 | ₩48,508 | ₩48,715 | +0.34% | 1.3만 |
|---|
| 2026.06.17 | ₩48,412 | ₩48,412 | ₩47,620 | ₩47,653 | -1.57% | 1.3만 |
|---|
| 2026.06.16 | ₩48,588 | ₩48,735 | ₩48,031 | ₩48,031 | -1.15% | 3.7천 |
|---|
| 2026.06.15 | ₩48,454 | ₩48,668 | ₩48,441 | ₩48,574 | +0.25% | 7.5천 |
|---|
| 2026.06.12 | ₩47,133 | ₩47,360 | ₩46,906 | ₩47,256 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩45,878 | ₩46,921 | ₩45,798 | ₩46,921 | +2.27% | 1.9천 |
|---|
| 2026.06.10 | ₩46,652 | ₩46,652 | ₩45,587 | ₩45,587 | -2.28% | 7천 |
|---|
| 2026.06.09 | ₩47,320 | ₩47,320 | ₩45,264 | ₩46,443 | -1.85% | 3만 |
|---|
| 2026.06.08 | ₩46,873 | ₩47,106 | ₩46,746 | ₩46,831 | -0.09% | 11.9만 |
|---|
| 2026.06.05 | ₩47,373 | ₩47,460 | ₩46,325 | ₩46,325 | -2.21% | 7천 |
|---|
| 2026.06.04 | ₩48,074 | ₩48,521 | ₩48,054 | ₩48,334 | +0.54% | 2.9천 |
|---|
| 2026.06.03 | ₩48,655 | ₩48,655 | ₩48,481 | ₩48,512 | -0.29% | 4.3천 |
|---|
| 2026.06.02 | ₩48,601 | ₩48,601 | ₩48,361 | ₩48,584 | -0.04% | 5.1천 |
|---|
| 2026.06.01 | ₩48,374 | ₩48,474 | ₩48,107 | ₩48,354 | -0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩48,481 | ₩48,481 | ₩48,161 | ₩48,226 | -0.53% | 3.9천 |
|---|
| 2026.05.28 | ₩47,673 | ₩48,181 | ₩47,627 | ₩48,151 | +1.00% | 7.6천 |
|---|
| 2026.05.27 | ₩47,867 | ₩47,880 | ₩47,649 | ₩47,816 | -0.11% | 4.6천 |
|---|
| 2026.05.26 | ₩47,840 | ₩47,840 | ₩47,734 | ₩47,810 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩47,079 | ₩47,213 | ₩47,026 | ₩47,026 | -0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩46,425 | ₩46,874 | ₩46,415 | ₩46,874 | +0.97% | 700 |
|---|
| 2026.05.20 | ₩46,145 | ₩46,616 | ₩46,145 | ₩46,616 | +1.02% | 5.6천 |
|---|
| 2026.05.19 | ₩46,052 | ₩46,239 | ₩45,907 | ₩45,907 | -0.31% | 1.9천 |
|---|
| 2026.05.18 | ₩46,603 | ₩46,603 | ₩45,918 | ₩46,231 | -0.80% | 2.7만 |
|---|
| 2026.05.15 | ₩46,779 | ₩47,013 | ₩46,652 | ₩46,672 | -0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩47,306 | ₩47,560 | ₩47,306 | ₩47,464 | +0.33% | 2.1만 |
|---|
| 2026.05.13 | ₩46,959 | ₩47,186 | ₩46,906 | ₩47,144 | +0.39% | 2만 |
|---|
| 2026.05.12 | ₩46,752 | ₩46,839 | ₩46,399 | ₩46,786 | +0.07% | 7.5천 |
|---|
| 2026.05.11 | ₩46,866 | ₩47,226 | ₩46,866 | ₩47,114 | +0.53% | 3.4만 |
|---|
| 2026.05.08 | ₩46,559 | ₩46,823 | ₩46,559 | ₩46,823 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩46,325 | ₩46,479 | ₩45,945 | ₩45,985 | -0.73% | 8.9천 |
|---|
| 2026.05.06 | ₩45,885 | ₩46,348 | ₩45,785 | ₩46,348 | +1.01% | 1.3천 |
|---|
| 2026.05.05 | ₩45,197 | ₩45,438 | ₩45,197 | ₩45,426 | +0.51% | 2.1천 |
|---|
| 2026.05.04 | ₩44,744 | ₩44,777 | ₩44,436 | ₩44,591 | -0.34% | 9.4천 |
|---|
| 2026.05.01 | ₩44,690 | ₩44,757 | ₩44,637 | ₩44,667 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩43,689 | ₩44,343 | ₩43,689 | ₩44,343 | +1.50% | 2.7만 |
|---|
| 2026.04.29 | ₩43,649 | ₩43,729 | ₩43,515 | ₩43,690 | +0.09% | 1.4만 |
|---|
| 2026.04.28 | ₩43,676 | ₩43,702 | ₩43,395 | ₩43,601 | -0.17% | 3만 |
|---|
| 2026.04.27 | ₩43,969 | ₩44,083 | ₩43,929 | ₩44,083 | +0.26% | 3.2천 |
|---|
| 2026.04.24 | ₩43,669 | ₩44,049 | ₩43,636 | ₩44,025 | +0.82% | 5.2천 |
|---|
| 2026.04.23 | ₩43,542 | ₩43,662 | ₩43,275 | ₩43,349 | -0.44% | 1.5만 |
|---|
| 2026.04.22 | ₩43,342 | ₩43,535 | ₩43,342 | ₩43,535 | +0.45% | 1만 |
|---|
| 2026.04.21 | ₩43,289 | ₩43,289 | ₩42,848 | ₩42,888 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,182 | ₩43,182 | ₩43,022 | ₩43,104 | -0.18% | 9.5천 |
|---|
| 2026.04.17 | ₩43,062 | ₩43,395 | ₩43,062 | ₩43,287 | +0.52% | 4.3만 |
|---|
| 2026.04.16 | ₩42,581 | ₩42,743 | ₩42,528 | ₩42,743 | +0.38% | 1.1만 |
|---|
| 2026.04.15 | ₩42,381 | ₩42,618 | ₩42,327 | ₩42,618 | +0.56% | 1.8천 |
|---|
| 2026.04.14 | ₩42,081 | ₩42,214 | ₩42,081 | ₩42,214 | +0.32% | 4천 |
|---|
| 2026.04.13 | ₩40,939 | ₩41,505 | ₩40,939 | ₩41,505 | +1.38% | 2.3천 |
|---|
| 2026.04.10 | ₩40,953 | ₩41,073 | ₩40,953 | ₩41,014 | +0.15% | 2천 |
|---|
| 2026.04.09 | ₩40,539 | ₩40,953 | ₩40,539 | ₩40,895 | +0.88% | 1.1만 |
|---|
| 2026.04.08 | ₩40,619 | ₩40,619 | ₩40,319 | ₩40,492 | -0.31% | 8만 |
|---|
| 2026.04.07 | ₩39,097 | ₩39,311 | ₩38,723 | ₩39,284 | +0.48% | 1.4만 |
|---|
| 2026.04.06 | ₩39,177 | ₩39,217 | ₩39,044 | ₩39,204 | +0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩38,617 | ₩38,977 | ₩38,590 | ₩38,966 | +0.91% | 3.6만 |
|---|
| 2026.04.01 | ₩38,830 | ₩39,231 | ₩38,830 | ₩38,949 | +0.31% | 3만 |
|---|
| 2026.03.31 | ₩37,535 | ₩38,430 | ₩37,535 | ₩38,419 | +2.35% | 1만 |
|---|
| 2026.03.30 | ₩37,976 | ₩37,976 | ₩36,935 | ₩37,076 | -2.37% | 1.2만 |
|---|
| 2026.03.27 | ₩37,989 | ₩38,083 | ₩37,535 | ₩37,626 | -0.96% | 8천 |
|---|
| 2026.03.26 | ₩38,897 | ₩38,897 | ₩38,207 | ₩38,207 | -1.77% | 7천 |
|---|
| 2026.03.25 | ₩39,311 | ₩39,471 | ₩39,244 | ₩39,265 | -0.12% | 2.7만 |
|---|
| 2026.03.24 | ₩38,884 | ₩39,164 | ₩38,884 | ₩39,029 | +0.37% | 8.4천 |
|---|
| 2026.03.23 | ₩39,604 | ₩39,671 | ₩39,211 | ₩39,265 | -0.86% | 5.5천 |
|---|
| 2026.03.20 | ₩38,977 | ₩39,151 | ₩38,550 | ₩38,735 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩39,284 | ₩39,684 | ₩39,284 | ₩39,560 | +0.70% | 9.8천 |
|---|
| 2026.03.18 | ₩39,898 | ₩40,098 | ₩39,591 | ₩39,611 | -0.72% | 4.3천 |
|---|
| 2026.03.17 | ₩40,185 | ₩40,205 | ₩40,072 | ₩40,112 | -0.18% | 7.5천 |
|---|
| 2026.03.16 | ₩40,018 | ₩40,048 | ₩39,925 | ₩39,939 | -0.20% | 4.6천 |
|---|
| 2026.03.13 | ₩39,965 | ₩39,965 | ₩39,471 | ₩39,472 | -1.23% | 9.2천 |
|---|
| 2026.03.12 | ₩40,018 | ₩40,018 | ₩39,727 | ₩39,727 | -0.73% | 1.4만 |
|---|
| 2026.03.11 | ₩40,519 | ₩40,519 | ₩40,312 | ₩40,392 | -0.31% | 4.1천 |
|---|
| 2026.03.10 | ₩40,512 | ₩40,766 | ₩40,372 | ₩40,372 | -0.35% | 2.1천 |
|---|
| 2026.03.09 | ₩39,484 | ₩40,388 | ₩39,204 | ₩40,388 | +2.29% | 9.6천 |
|---|
| 2026.03.06 | ₩39,765 | ₩40,165 | ₩39,684 | ₩39,766 | +0.00% | 8천 |
|---|
| 2026.03.05 | ₩40,672 | ₩40,672 | ₩40,032 | ₩40,465 | -0.51% | 2.1천 |
|---|
| 2026.03.04 | ₩40,485 | ₩40,752 | ₩40,485 | ₩40,664 | +0.44% | 1.7만 |
|---|
| 2026.03.03 | ₩39,725 | ₩40,212 | ₩39,578 | ₩40,137 | +1.04% | 1.2만 |
|---|
| 2026.03.02 | ₩40,452 | ₩40,846 | ₩40,405 | ₩40,758 | +0.76% | 1.3만 |
|---|
| 2026.02.27 | ₩40,606 | ₩40,859 | ₩40,591 | ₩40,759 | +0.38% | 3.6만 |
|---|
| 2026.02.26 | ₩41,113 | ₩41,113 | ₩40,686 | ₩40,974 | -0.34% | 1.5만 |
|---|
| 2026.02.25 | ₩41,273 | ₩41,513 | ₩41,273 | ₩41,475 | +0.49% | 2.5만 |
|---|
| 2026.02.24 | ₩40,512 | ₩40,993 | ₩40,512 | ₩40,963 | +1.11% | 1.1만 |
|---|
| 2026.02.23 | ₩41,019 | ₩41,019 | ₩40,499 | ₩40,529 | -1.19% | 3.6만 |
|---|
| 2026.02.20 | ₩40,792 | ₩40,979 | ₩40,659 | ₩40,965 | +0.42% | 7.2천 |
|---|
| 2026.02.19 | ₩40,592 | ₩40,606 | ₩40,459 | ₩40,579 | -0.03% | 7.1천 |
|---|
| 2026.02.18 | ₩40,552 | ₩40,913 | ₩40,552 | ₩40,702 | +0.37% | 4.4천 |
|---|
| 2026.02.17 | ₩39,911 | ₩40,579 | ₩39,898 | ₩40,376 | +1.16% | 1.9만 |
|---|
| 2026.02.13 | ₩40,339 | ₩40,646 | ₩40,285 | ₩40,339 | 0.00% | 8.6천 |
|---|
| 2026.02.12 | ₩41,099 | ₩41,099 | ₩40,257 | ₩40,257 | -2.05% | 2.9천 |
|---|
| 2026.02.11 | ₩41,353 | ₩41,353 | ₩40,926 | ₩41,095 | -0.62% | 1.1만 |
|---|
| 2026.02.10 | ₩41,113 | ₩41,153 | ₩40,856 | ₩40,856 | -0.62% | 2.5만 |
|---|
| 2026.02.09 | ₩40,913 | ₩41,246 | ₩40,913 | ₩41,181 | +0.66% | 4.9천 |
|---|
| 2026.02.06 | ₩40,419 | ₩40,832 | ₩40,138 | ₩40,810 | +0.97% | 3만 |
|---|
| 2026.02.05 | ₩39,578 | ₩40,018 | ₩39,564 | ₩39,693 | +0.29% | 1.8만 |
|---|
| 2026.02.04 | ₩40,779 | ₩40,779 | ₩39,885 | ₩40,181 | -1.47% | 6.1만 |
|---|
| 2026.02.03 | ₩41,460 | ₩41,480 | ₩40,726 | ₩41,022 | -1.06% | 1.3만 |
|---|
| 2026.02.02 | ₩41,366 | ₩41,553 | ₩41,366 | ₩41,438 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩41,446 | ₩41,487 | ₩41,059 | ₩41,078 | -0.89% | 1.4만 |
|---|
| 2026.01.29 | ₩41,553 | ₩41,687 | ₩41,193 | ₩41,623 | +0.17% | 6.7만 |
|---|
| 2026.01.28 | ₩41,820 | ₩41,834 | ₩41,713 | ₩41,732 | -0.21% | 8.3천 |
|---|
| 2026.01.27 | ₩41,593 | ₩41,621 | ₩41,565 | ₩41,565 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,273 | ₩41,313 | ₩41,193 | ₩41,193 | -0.19% | 3.1천 |
|---|
| 2026.01.23 | ₩40,872 | ₩41,113 | ₩40,872 | ₩41,026 | +0.38% | 1.6천 |
|---|
| 2026.01.22 | ₩40,792 | ₩41,019 | ₩40,766 | ₩40,957 | +0.40% | 7.7천 |
|---|
| 2026.01.21 | ₩40,472 | ₩40,699 | ₩40,445 | ₩40,699 | +0.56% | 2.5천 |
|---|
| 2026.01.20 | ₩40,445 | ₩40,579 | ₩40,122 | ₩40,122 | -0.80% | 3.8만 |
|---|
| 2026.01.16 | ₩41,206 | ₩41,206 | ₩40,859 | ₩40,967 | -0.58% | 9.7천 |
|---|
| 2026.01.15 | ₩41,193 | ₩41,260 | ₩40,953 | ₩40,953 | -0.58% | 5.9천 |
|---|
| 2026.01.14 | ₩40,779 | ₩40,792 | ₩40,579 | ₩40,747 | -0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩41,153 | ₩41,233 | ₩40,966 | ₩41,077 | -0.18% | 1.6만 |
|---|
| 2026.01.12 | ₩40,779 | ₩41,180 | ₩40,632 | ₩41,083 | +0.75% | 9.2천 |
|---|
| 2026.01.09 | ₩40,712 | ₩40,993 | ₩40,712 | ₩40,978 | +0.65% | 7.6천 |
|---|
| 2026.01.08 | ₩40,646 | ₩40,646 | ₩40,352 | ₩40,439 | -0.51% | 4.3만 |
|---|
| 2026.01.07 | ₩40,786 | ₩40,913 | ₩40,704 | ₩40,704 | -0.20% | 2.6천 |
|---|
| 2026.01.06 | ₩40,472 | ₩40,899 | ₩40,472 | ₩40,885 | +1.02% | 4.3천 |
|---|
| 2026.01.05 | ₩40,552 | ₩40,592 | ₩40,445 | ₩40,461 | -0.22% | 3.1만 |
|---|
| 2026.01.02 | ₩40,352 | ₩40,352 | ₩40,005 | ₩40,164 | -0.47% | 9.6천 |
|---|
| 2025.12.31 | ₩40,232 | ₩40,245 | ₩39,978 | ₩39,978 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩40,421 | ₩40,421 | ₩40,344 | ₩40,344 | -0.19% | 1.8만 |
|---|
| 2025.12.29 | ₩40,485 | ₩40,485 | ₩40,272 | ₩40,384 | -0.25% | 5.6천 |
|---|
| 2025.12.26 | ₩40,606 | ₩40,606 | ₩40,549 | ₩40,573 | -0.08% | 8.4천 |
|---|
| 2025.12.24 | ₩40,560 | ₩40,592 | ₩40,560 | ₩40,580 | +0.05% | 2천 |
|---|
| 2025.12.23 | ₩40,299 | ₩40,472 | ₩40,299 | ₩40,456 | +0.39% | 1.3만 |
|---|
| 2025.12.22 | ₩40,285 | ₩40,299 | ₩40,262 | ₩40,285 | 0.00% | 1.9천 |
|---|
| 2025.12.19 | ₩40,018 | ₩40,045 | ₩40,018 | ₩40,018 | 0.00% | 6.3천 |
|---|
| 2025.12.18 | ₩39,680 | ₩39,680 | ₩39,471 | ₩39,540 | -0.35% | 1.6천 |
|---|
| 2025.12.17 | ₩39,652 | ₩39,652 | ₩39,046 | ₩39,046 | -1.53% | 2.4천 |
|---|
| 2025.12.16 | ₩39,791 | ₩39,791 | ₩39,511 | ₩39,771 | -0.05% | 1.6만 |
|---|
| 2025.12.15 | ₩39,925 | ₩39,925 | ₩39,721 | ₩39,721 | -0.51% | 1.3만 |
|---|
| 2025.12.12 | ₩40,165 | ₩40,165 | ₩39,765 | ₩39,849 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩40,152 | ₩40,644 | ₩40,152 | ₩40,644 | +1.23% | 5.9천 |
|---|
| 2025.12.10 | ₩40,472 | ₩40,686 | ₩40,352 | ₩40,686 | +0.53% | 2.5천 |
|---|
| 2025.12.09 | ₩40,445 | ₩40,487 | ₩40,445 | ₩40,445 | 0.00% | 8.7천 |
|---|
| 2025.12.08 | ₩40,672 | ₩40,672 | ₩40,325 | ₩40,379 | -0.72% | 7.5만 |
|---|
| 2025.12.05 | ₩40,565 | ₩40,646 | ₩40,432 | ₩40,485 | -0.20% | 1.2만 |
|---|
| 2025.12.04 | ₩40,258 | ₩40,392 | ₩40,238 | ₩40,340 | +0.20% | 4.7천 |
|---|
| 2025.12.03 | ₩40,125 | ₩40,365 | ₩40,045 | ₩40,297 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩40,365 | ₩40,365 | ₩40,273 | ₩40,296 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩40,086 | ₩40,245 | ₩40,072 | ₩40,089 | +0.01% | 1만 |
|---|
| 2025.11.28 | ₩40,045 | ₩40,292 | ₩40,045 | ₩40,292 | +0.62% | 2.3천 |
|---|
| 2025.11.26 | ₩40,005 | ₩40,125 | ₩39,895 | ₩40,082 | +0.19% | 3.7천 |
|---|
| 2025.11.25 | ₩39,177 | ₩39,684 | ₩39,177 | ₩39,684 | +1.29% | 8.2천 |
|---|
| 2025.11.24 | ₩38,990 | ₩39,404 | ₩38,990 | ₩39,398 | +1.04% | 3.5천 |
|---|
| 2025.11.21 | ₩38,394 | ₩38,826 | ₩38,372 | ₩38,438 | +0.11% | 6.4천 |
|---|
| 2025.11.20 | ₩39,778 | ₩39,778 | ₩38,144 | ₩38,144 | -4.11% | 6.3천 |
|---|
| 2025.11.19 | ₩39,244 | ₩39,271 | ₩38,914 | ₩39,030 | -0.54% | 8.8천 |
|---|
| 2025.11.18 | ₩38,510 | ₩39,044 | ₩38,510 | ₩38,782 | +0.71% | 7.5천 |
|---|
| 2025.11.17 | ₩39,488 | ₩39,494 | ₩38,950 | ₩39,128 | -0.91% | 4.6만 |
|---|
| 2025.11.14 | ₩39,698 | ₩39,698 | ₩39,538 | ₩39,538 | -0.40% | 600 |
|---|
| 2025.11.13 | ₩39,671 | ₩39,725 | ₩39,418 | ₩39,475 | -0.49% | 2.9천 |
|---|
| 2025.11.12 | ₩40,385 | ₩40,385 | ₩40,245 | ₩40,329 | -0.14% | 2.4만 |
|---|
| 2025.11.11 | ₩40,178 | ₩40,445 | ₩40,178 | ₩40,364 | +0.46% | 1.1천 |
|---|
| 2025.11.10 | ₩40,192 | ₩40,496 | ₩40,125 | ₩40,496 | +0.76% | 1.4만 |
|---|
| 2025.11.07 | ₩39,703 | ₩39,703 | ₩39,703 | ₩39,703 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩39,801 | ₩39,951 | ₩39,711 | ₩39,711 | -0.22% | 2.6천 |
|---|
| 2025.11.05 | ₩40,205 | ₩40,340 | ₩40,205 | ₩40,340 | +0.34% | 2.1천 |
|---|
| 2025.11.04 | ₩40,125 | ₩40,420 | ₩40,020 | ₩40,020 | -0.26% | 1.7만 |
|---|
| 2025.11.03 | ₩40,724 | ₩40,816 | ₩40,545 | ₩40,742 | +0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩40,816 | ₩40,816 | ₩40,559 | ₩40,588 | -0.56% | 3.1만 |
|---|
| 2025.10.30 | ₩40,712 | ₩40,775 | ₩40,392 | ₩40,425 | -0.70% | 2만 |
|---|
| 2025.10.29 | ₩41,047 | ₩41,099 | ₩40,832 | ₩41,011 | -0.09% | 4.6천 |
|---|
| 2025.10.28 | ₩40,691 | ₩40,926 | ₩40,672 | ₩40,867 | +0.43% | 3.3만 |
|---|
| 2025.10.27 | ₩40,606 | ₩40,739 | ₩40,606 | ₩40,731 | +0.31% | 3.6천 |
|---|
| 2025.10.24 | ₩40,138 | ₩40,258 | ₩40,062 | ₩40,144 | +0.01% | 1.9만 |
|---|
| 2025.10.23 | ₩39,444 | ₩39,765 | ₩39,444 | ₩39,674 | +0.58% | 4.5천 |
|---|
| 2025.10.22 | ₩39,391 | ₩39,391 | ₩38,977 | ₩39,249 | -0.36% | 3만 |
|---|
| 2025.10.21 | ₩39,631 | ₩39,631 | ₩39,591 | ₩39,595 | -0.09% | 1.1천 |
|---|
| 2025.10.20 | ₩39,651 | ₩39,725 | ₩39,651 | ₩39,680 | +0.07% | 3.5천 |
|---|
| 2025.10.17 | ₩39,224 | ₩39,324 | ₩39,097 | ₩39,309 | +0.22% | 8만 |
|---|
| 2025.10.16 | ₩39,551 | ₩39,564 | ₩39,030 | ₩39,184 | -0.93% | 6.1천 |
|---|
| 2025.10.15 | ₩39,471 | ₩39,471 | ₩39,076 | ₩39,325 | -0.37% | 5.1천 |
|---|
| 2025.10.14 | ₩38,777 | ₩39,391 | ₩38,777 | ₩39,147 | +0.95% | 1.3만 |
|---|
| 2025.10.13 | ₩39,324 | ₩39,418 | ₩39,164 | ₩39,365 | +0.11% | 6.9천 |
|---|
| 2025.10.10 | ₩39,965 | ₩39,965 | ₩38,623 | ₩38,623 | -3.36% | 5.6천 |
|---|