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 | ₩48,921 | ₩49,014 | ₩48,907 | ₩48,951 | +0.06% | 1만 |
| 2026.10.08 | ₩49,061 | ₩49,121 | ₩48,560 | ₩48,695 | -0.75% | 2.2만 |
| 2026.10.07 | ₩48,881 | ₩49,187 | ₩48,814 | ₩49,162 | +0.58% | 1.3만 |
| 2026.10.06 | ₩49,161 | ₩49,386 | ₩49,161 | ₩49,223 | +0.13% | 2.8만 |
| 2026.10.05 | ₩48,654 | ₩48,887 | ₩48,627 | ₩48,887 | +0.48% | 2.4만 |
| 2026.10.02 | ₩48,734 | ₩48,774 | ₩48,534 | ₩48,574 | -0.33% | 4.1만 |
| 2026.10.01 | ₩47,946 | ₩48,307 | ₩47,920 | ₩48,191 | +0.51% | 1.8만 |
| 2026.09.30 | ₩48,360 | ₩48,373 | ₩48,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,101 |
| -0.54% |
| 3.2만 |
| 2026.09.29 | ₩48,199 | ₩48,199 | ₩47,973 | ₩48,079 | -0.25% | 1.6만 |
|---|
| 2026.09.28 | ₩48,160 | ₩48,233 | ₩47,993 | ₩48,079 | -0.17% | 5.5천 |
|---|
| 2026.09.25 | ₩48,534 | ₩48,632 | ₩48,387 | ₩48,627 | +0.19% | 6.7천 |
|---|
| 2026.09.24 | ₩48,107 | ₩48,387 | ₩48,000 | ₩48,372 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩48,560 | ₩48,560 | ₩48,253 | ₩48,307 | -0.52% | 4.4만 |
|---|
| 2026.09.22 | ₩48,680 | ₩48,854 | ₩48,654 | ₩48,803 | +0.25% | 2.4만 |
|---|
| 2026.09.21 | ₩48,333 | ₩48,694 | ₩48,320 | ₩48,623 | +0.60% | 2.8만 |
|---|
| 2026.09.18 | ₩47,386 | ₩47,606 | ₩47,333 | ₩47,606 | +0.46% | 1.6만 |
|---|
| 2026.09.17 | ₩47,319 | ₩47,367 | ₩47,239 | ₩47,367 | +0.10% | 1만 |
|---|
| 2026.09.16 | ₩46,986 | ₩47,066 | ₩46,465 | ₩46,645 | -0.72% | 8.9천 |
|---|
| 2026.09.15 | ₩46,892 | ₩46,892 | ₩46,652 | ₩46,681 | -0.45% | 2.1만 |
|---|
| 2026.09.14 | ₩46,866 | ₩47,026 | ₩46,852 | ₩46,958 | +0.20% | 2.3천 |
|---|
| 2026.09.11 | ₩47,479 | ₩47,606 | ₩47,455 | ₩47,455 | -0.05% | 6.9천 |
|---|
| 2026.09.10 | ₩47,019 | ₩47,212 | ₩46,959 | ₩47,014 | -0.01% | 3.7만 |
|---|
| 2026.09.09 | ₩47,640 | ₩47,640 | ₩47,455 | ₩47,455 | -0.39% | 2.4만 |
|---|
| 2026.09.08 | ₩47,706 | ₩47,840 | ₩47,636 | ₩47,636 | -0.15% | 2.8만 |
|---|
| 2026.09.04 | ₩47,933 | ₩47,933 | ₩47,706 | ₩47,801 | -0.28% | 7천 |
|---|
| 2026.09.03 | ₩47,386 | ₩47,933 | ₩47,386 | ₩47,736 | +0.74% | 5.2만 |
|---|
| 2026.09.02 | ₩47,239 | ₩47,263 | ₩47,186 | ₩47,215 | -0.05% | 6.1만 |
|---|
| 2026.09.01 | ₩47,199 | ₩47,199 | ₩46,999 | ₩47,026 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩47,373 | ₩47,487 | ₩47,306 | ₩47,481 | +0.23% | 2.2만 |
|---|
| 2026.08.28 | ₩47,840 | ₩47,840 | ₩47,479 | ₩47,541 | -0.62% | 2.7만 |
|---|
| 2026.08.27 | ₩47,732 | ₩47,797 | ₩47,626 | ₩47,797 | +0.14% | 9.8천 |
|---|
| 2026.08.26 | ₩47,466 | ₩47,559 | ₩47,293 | ₩47,433 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩47,426 | ₩47,429 | ₩47,226 | ₩47,429 | +0.01% | 3.5만 |
|---|
| 2026.08.24 | ₩47,079 | ₩47,319 | ₩47,079 | ₩47,184 | +0.22% | 9.8천 |
|---|
| 2026.08.21 | ₩47,586 | ₩47,586 | ₩47,359 | ₩47,501 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩47,533 | ₩47,586 | ₩47,299 | ₩47,299 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩47,653 | ₩47,826 | ₩47,653 | ₩47,664 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩47,853 | ₩47,893 | ₩47,737 | ₩47,737 | -0.24% | 4.7천 |
|---|
| 2026.08.17 | ₩48,734 | ₩48,734 | ₩48,487 | ₩48,491 | -0.50% | 1만 |
|---|
| 2026.08.14 | ₩48,600 | ₩48,600 | ₩48,413 | ₩48,478 | -0.25% | 2.6천 |
|---|
| 2026.08.13 | ₩48,640 | ₩48,640 | ₩48,480 | ₩48,504 | -0.28% | 1.3만 |
|---|
| 2026.08.12 | ₩48,307 | ₩48,307 | ₩48,153 | ₩48,153 | -0.32% | 6.5천 |
|---|
| 2026.08.11 | ₩48,347 | ₩48,347 | ₩47,813 | ₩47,876 | -0.97% | 2.7만 |
|---|
| 2026.08.10 | ₩48,213 | ₩48,267 | ₩48,028 | ₩48,028 | -0.38% | 4.6만 |
|---|
| 2026.08.07 | ₩48,100 | ₩48,211 | ₩48,040 | ₩48,211 | +0.23% | 1.6만 |
|---|
| 2026.08.06 | ₩48,047 | ₩48,080 | ₩47,817 | ₩47,817 | -0.48% | 8.4천 |
|---|
| 2026.08.05 | ₩48,514 | ₩48,520 | ₩48,010 | ₩48,010 | -1.04% | 1.8만 |
|---|
| 2026.08.04 | ₩47,640 | ₩48,147 | ₩47,613 | ₩48,135 | +1.04% | 9.9천 |
|---|
| 2026.08.03 | ₩46,425 | ₩47,066 | ₩46,292 | ₩47,019 | +1.28% | 1.4만 |
|---|
| 2026.07.31 | ₩46,479 | ₩46,479 | ₩45,985 | ₩46,325 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩45,631 | ₩46,011 | ₩45,631 | ₩45,991 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩45,024 | ₩45,616 | ₩44,640 | ₩44,640 | -0.85% | 1.3만 |
|---|
| 2026.07.28 | ₩45,208 | ₩45,691 | ₩45,171 | ₩45,608 | +0.89% | 9.3천 |
|---|
| 2026.07.27 | ₩46,492 | ₩46,492 | ₩45,731 | ₩45,905 | -1.26% | 2.5천 |
|---|
| 2026.07.24 | ₩46,412 | ₩46,412 | ₩45,991 | ₩45,991 | -0.91% | 7.7천 |
|---|
| 2026.07.23 | ₩46,532 | ₩46,532 | ₩46,172 | ₩46,337 | -0.42% | 9.9천 |
|---|
| 2026.07.22 | ₩46,799 | ₩47,186 | ₩46,799 | ₩47,016 | +0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩46,705 | ₩50,422 | ₩42,048 | ₩47,079 | +0.80% | 1.3만 |
|---|
| 2026.07.20 | ₩46,652 | ₩46,839 | ₩46,242 | ₩46,242 | -0.88% | 1.9만 |
|---|
| 2026.07.17 | ₩46,305 | ₩46,318 | ₩46,105 | ₩46,241 | -0.14% | 6.8천 |
|---|
| 2026.07.16 | ₩46,959 | ₩47,146 | ₩46,711 | ₩46,711 | -0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,239 | ₩47,351 | ₩47,239 | ₩47,351 | +0.24% | 1.3만 |
|---|
| 2026.07.14 | ₩47,493 | ₩47,493 | ₩47,279 | ₩47,321 | -0.36% | 2.3만 |
|---|
| 2026.07.13 | ₩47,212 | ₩47,306 | ₩46,946 | ₩46,956 | -0.54% | 9.2천 |
|---|
| 2026.07.10 | ₩47,199 | ₩47,733 | ₩47,199 | ₩47,697 | +1.05% | 1.5만 |
|---|
| 2026.07.09 | ₩47,493 | ₩47,626 | ₩47,266 | ₩47,534 | +0.09% | 1.6만 |
|---|
| 2026.07.08 | ₩46,625 | ₩46,983 | ₩46,405 | ₩46,983 | +0.77% | 3만 |
|---|
| 2026.07.07 | ₩47,106 | ₩47,106 | ₩46,532 | ₩46,838 | -0.57% | 2.2만 |
|---|
| 2026.07.06 | ₩47,626 | ₩47,720 | ₩47,479 | ₩47,563 | -0.13% | 11.3만 |
|---|
| 2026.07.02 | ₩48,000 | ₩48,000 | ₩46,599 | ₩46,944 | -2.20% | 2.4만 |
|---|
| 2026.07.01 | ₩47,860 | ₩48,000 | ₩47,654 | ₩47,654 | -0.43% | 4.1만 |
|---|
| 2026.06.30 | ₩47,853 | ₩48,468 | ₩47,853 | ₩48,468 | +1.29% | 9.4천 |
|---|
| 2026.06.29 | ₩47,359 | ₩47,720 | ₩46,652 | ₩47,701 | +0.72% | 2.4만 |
|---|
| 2026.06.26 | ₩47,190 | ₩47,319 | ₩46,759 | ₩46,759 | -0.91% | 1.7만 |
|---|
| 2026.06.25 | ₩47,239 | ₩47,644 | ₩47,239 | ₩47,445 | +0.44% | 1.3만 |
|---|
| 2026.06.24 | ₩47,266 | ₩47,493 | ₩46,759 | ₩47,028 | -0.50% | 1.6만 |
|---|
| 2026.06.23 | ₩47,559 | ₩47,693 | ₩47,199 | ₩47,277 | -0.59% | 4.7만 |
|---|
| 2026.06.22 | ₩48,921 | ₩48,954 | ₩48,547 | ₩48,704 | -0.44% | 5.5만 |
|---|
| 2026.06.18 | ₩48,534 | ₩48,700 | ₩48,494 | ₩48,700 | +0.34% | 1.3만 |
|---|
| 2026.06.17 | ₩48,397 | ₩48,397 | ₩47,606 | ₩47,640 | -1.57% | 1.3만 |
|---|
| 2026.06.16 | ₩48,574 | ₩48,720 | ₩48,017 | ₩48,017 | -1.15% | 3.7천 |
|---|
| 2026.06.15 | ₩48,440 | ₩48,654 | ₩48,427 | ₩48,560 | +0.25% | 7.5천 |
|---|
| 2026.06.12 | ₩47,119 | ₩47,346 | ₩46,892 | ₩47,242 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩45,865 | ₩46,907 | ₩45,785 | ₩46,907 | +2.27% | 1.9천 |
|---|
| 2026.06.10 | ₩46,639 | ₩46,639 | ₩45,574 | ₩45,574 | -2.28% | 7천 |
|---|
| 2026.06.09 | ₩47,306 | ₩47,306 | ₩45,251 | ₩46,429 | -1.85% | 3만 |
|---|
| 2026.06.08 | ₩46,859 | ₩47,092 | ₩46,732 | ₩46,817 | -0.09% | 11.9만 |
|---|
| 2026.06.05 | ₩47,359 | ₩47,446 | ₩46,312 | ₩46,312 | -2.21% | 7천 |
|---|
| 2026.06.04 | ₩48,060 | ₩48,507 | ₩48,040 | ₩48,320 | +0.54% | 2.9천 |
|---|
| 2026.06.03 | ₩48,640 | ₩48,640 | ₩48,467 | ₩48,498 | -0.29% | 4.3천 |
|---|
| 2026.06.02 | ₩48,587 | ₩48,587 | ₩48,347 | ₩48,570 | -0.04% | 5.1천 |
|---|
| 2026.06.01 | ₩48,360 | ₩48,460 | ₩48,093 | ₩48,340 | -0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩48,467 | ₩48,467 | ₩48,147 | ₩48,212 | -0.53% | 3.9천 |
|---|
| 2026.05.28 | ₩47,660 | ₩48,167 | ₩47,613 | ₩48,137 | +1.00% | 7.6천 |
|---|
| 2026.05.27 | ₩47,853 | ₩47,866 | ₩47,636 | ₩47,802 | -0.11% | 4.6천 |
|---|
| 2026.05.26 | ₩47,826 | ₩47,826 | ₩47,720 | ₩47,796 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩47,066 | ₩47,199 | ₩47,012 | ₩47,012 | -0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩46,412 | ₩46,860 | ₩46,401 | ₩46,860 | +0.97% | 700 |
|---|
| 2026.05.20 | ₩46,132 | ₩46,603 | ₩46,132 | ₩46,603 | +1.02% | 5.6천 |
|---|
| 2026.05.19 | ₩46,038 | ₩46,225 | ₩45,894 | ₩45,894 | -0.31% | 1.9천 |
|---|
| 2026.05.18 | ₩46,589 | ₩46,589 | ₩45,905 | ₩46,217 | -0.80% | 2.7만 |
|---|
| 2026.05.15 | ₩46,765 | ₩46,999 | ₩46,639 | ₩46,659 | -0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩47,293 | ₩47,546 | ₩47,293 | ₩47,450 | +0.33% | 2.1만 |
|---|
| 2026.05.13 | ₩46,946 | ₩47,172 | ₩46,892 | ₩47,130 | +0.39% | 2만 |
|---|
| 2026.05.12 | ₩46,739 | ₩46,825 | ₩46,385 | ₩46,772 | +0.07% | 7.5천 |
|---|
| 2026.05.11 | ₩46,852 | ₩47,212 | ₩46,852 | ₩47,100 | +0.53% | 3.4만 |
|---|
| 2026.05.08 | ₩46,545 | ₩46,809 | ₩46,545 | ₩46,809 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩46,312 | ₩46,465 | ₩45,931 | ₩45,971 | -0.73% | 8.9천 |
|---|
| 2026.05.06 | ₩45,871 | ₩46,334 | ₩45,771 | ₩46,334 | +1.01% | 1.3천 |
|---|
| 2026.05.05 | ₩45,184 | ₩45,424 | ₩45,184 | ₩45,412 | +0.51% | 2.1천 |
|---|
| 2026.05.04 | ₩44,730 | ₩44,764 | ₩44,424 | ₩44,578 | -0.34% | 9.4천 |
|---|
| 2026.05.01 | ₩44,677 | ₩44,744 | ₩44,624 | ₩44,654 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩43,676 | ₩44,330 | ₩43,676 | ₩44,330 | +1.50% | 2.7만 |
|---|
| 2026.04.29 | ₩43,636 | ₩43,716 | ₩43,503 | ₩43,678 | +0.09% | 1.4만 |
|---|
| 2026.04.28 | ₩43,663 | ₩43,690 | ₩43,383 | ₩43,588 | -0.17% | 3만 |
|---|
| 2026.04.27 | ₩43,956 | ₩44,070 | ₩43,916 | ₩44,070 | +0.26% | 3.2천 |
|---|
| 2026.04.24 | ₩43,656 | ₩44,037 | ₩43,623 | ₩44,012 | +0.82% | 5.2천 |
|---|
| 2026.04.23 | ₩43,529 | ₩43,650 | ₩43,263 | ₩43,336 | -0.44% | 1.5만 |
|---|
| 2026.04.22 | ₩43,329 | ₩43,523 | ₩43,329 | ₩43,523 | +0.45% | 1만 |
|---|
| 2026.04.21 | ₩43,276 | ₩43,276 | ₩42,836 | ₩42,876 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,169 | ₩43,169 | ₩43,009 | ₩43,092 | -0.18% | 9.5천 |
|---|
| 2026.04.17 | ₩43,049 | ₩43,383 | ₩43,049 | ₩43,275 | +0.52% | 4.3만 |
|---|
| 2026.04.16 | ₩42,569 | ₩42,730 | ₩42,515 | ₩42,730 | +0.38% | 1.1만 |
|---|
| 2026.04.15 | ₩42,368 | ₩42,606 | ₩42,315 | ₩42,606 | +0.56% | 1.8천 |
|---|
| 2026.04.14 | ₩42,068 | ₩42,202 | ₩42,068 | ₩42,202 | +0.32% | 4천 |
|---|
| 2026.04.13 | ₩40,927 | ₩41,493 | ₩40,927 | ₩41,493 | +1.38% | 2.3천 |
|---|
| 2026.04.10 | ₩40,941 | ₩41,061 | ₩40,941 | ₩41,002 | +0.15% | 2천 |
|---|
| 2026.04.09 | ₩40,527 | ₩40,941 | ₩40,527 | ₩40,883 | +0.88% | 1.1만 |
|---|
| 2026.04.08 | ₩40,607 | ₩40,607 | ₩40,307 | ₩40,480 | -0.31% | 8만 |
|---|
| 2026.04.07 | ₩39,086 | ₩39,299 | ₩38,712 | ₩39,273 | +0.48% | 1.4만 |
|---|
| 2026.04.06 | ₩39,166 | ₩39,206 | ₩39,032 | ₩39,193 | +0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩38,605 | ₩38,966 | ₩38,579 | ₩38,955 | +0.91% | 3.6만 |
|---|
| 2026.04.01 | ₩38,819 | ₩39,219 | ₩38,819 | ₩38,938 | +0.31% | 3만 |
|---|
| 2026.03.31 | ₩37,524 | ₩38,419 | ₩37,524 | ₩38,408 | +2.35% | 1만 |
|---|
| 2026.03.30 | ₩37,965 | ₩37,965 | ₩36,924 | ₩37,065 | -2.37% | 1.2만 |
|---|
| 2026.03.27 | ₩37,978 | ₩38,072 | ₩37,524 | ₩37,615 | -0.96% | 8천 |
|---|
| 2026.03.26 | ₩38,886 | ₩38,886 | ₩38,196 | ₩38,196 | -1.77% | 7천 |
|---|
| 2026.03.25 | ₩39,299 | ₩39,459 | ₩39,233 | ₩39,254 | -0.12% | 2.7만 |
|---|
| 2026.03.24 | ₩38,872 | ₩39,152 | ₩38,872 | ₩39,018 | +0.37% | 8.4천 |
|---|
| 2026.03.23 | ₩39,593 | ₩39,660 | ₩39,199 | ₩39,254 | -0.86% | 5.5천 |
|---|
| 2026.03.20 | ₩38,966 | ₩39,139 | ₩38,539 | ₩38,724 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩39,273 | ₩39,673 | ₩39,273 | ₩39,549 | +0.70% | 9.8천 |
|---|
| 2026.03.18 | ₩39,886 | ₩40,087 | ₩39,579 | ₩39,600 | -0.72% | 4.3천 |
|---|
| 2026.03.17 | ₩40,173 | ₩40,193 | ₩40,060 | ₩40,100 | -0.18% | 7.5천 |
|---|
| 2026.03.16 | ₩40,007 | ₩40,036 | ₩39,913 | ₩39,928 | -0.20% | 4.6천 |
|---|
| 2026.03.13 | ₩39,953 | ₩39,953 | ₩39,459 | ₩39,461 | -1.23% | 9.2천 |
|---|
| 2026.03.12 | ₩40,007 | ₩40,007 | ₩39,716 | ₩39,716 | -0.73% | 1.4만 |
|---|
| 2026.03.11 | ₩40,507 | ₩40,507 | ₩40,300 | ₩40,380 | -0.31% | 4.1천 |
|---|
| 2026.03.10 | ₩40,500 | ₩40,754 | ₩40,360 | ₩40,360 | -0.35% | 2.1천 |
|---|
| 2026.03.09 | ₩39,473 | ₩40,376 | ₩39,193 | ₩40,376 | +2.29% | 9.6천 |
|---|
| 2026.03.06 | ₩39,753 | ₩40,153 | ₩39,673 | ₩39,754 | +0.00% | 8천 |
|---|
| 2026.03.05 | ₩40,660 | ₩40,660 | ₩40,020 | ₩40,454 | -0.51% | 2.1천 |
|---|
| 2026.03.04 | ₩40,474 | ₩40,740 | ₩40,474 | ₩40,652 | +0.44% | 1.7만 |
|---|
| 2026.03.03 | ₩39,713 | ₩40,200 | ₩39,566 | ₩40,125 | +1.04% | 1.2만 |
|---|
| 2026.03.02 | ₩40,440 | ₩40,834 | ₩40,393 | ₩40,746 | +0.76% | 1.3만 |
|---|
| 2026.02.27 | ₩40,594 | ₩40,847 | ₩40,579 | ₩40,747 | +0.38% | 3.6만 |
|---|
| 2026.02.26 | ₩41,101 | ₩41,101 | ₩40,674 | ₩40,962 | -0.34% | 1.5만 |
|---|
| 2026.02.25 | ₩41,261 | ₩41,501 | ₩41,261 | ₩41,462 | +0.49% | 2.5만 |
|---|
| 2026.02.24 | ₩40,500 | ₩40,981 | ₩40,500 | ₩40,951 | +1.11% | 1.1만 |
|---|
| 2026.02.23 | ₩41,007 | ₩41,007 | ₩40,487 | ₩40,518 | -1.19% | 3.6만 |
|---|
| 2026.02.20 | ₩40,780 | ₩40,967 | ₩40,647 | ₩40,953 | +0.42% | 7.2천 |
|---|
| 2026.02.19 | ₩40,580 | ₩40,594 | ₩40,447 | ₩40,567 | -0.03% | 7.1천 |
|---|
| 2026.02.18 | ₩40,540 | ₩40,901 | ₩40,540 | ₩40,690 | +0.37% | 4.4천 |
|---|
| 2026.02.17 | ₩39,900 | ₩40,567 | ₩39,886 | ₩40,364 | +1.16% | 1.9만 |
|---|
| 2026.02.13 | ₩40,327 | ₩40,634 | ₩40,273 | ₩40,327 | 0.00% | 8.6천 |
|---|
| 2026.02.12 | ₩41,087 | ₩41,087 | ₩40,245 | ₩40,245 | -2.05% | 2.9천 |
|---|
| 2026.02.11 | ₩41,341 | ₩41,341 | ₩40,914 | ₩41,083 | -0.62% | 1.1만 |
|---|
| 2026.02.10 | ₩41,101 | ₩41,141 | ₩40,845 | ₩40,845 | -0.62% | 2.5만 |
|---|
| 2026.02.09 | ₩40,901 | ₩41,234 | ₩40,901 | ₩41,169 | +0.66% | 4.9천 |
|---|
| 2026.02.06 | ₩40,407 | ₩40,821 | ₩40,127 | ₩40,798 | +0.97% | 3만 |
|---|
| 2026.02.05 | ₩39,566 | ₩40,007 | ₩39,553 | ₩39,681 | +0.29% | 1.8만 |
|---|
| 2026.02.04 | ₩40,767 | ₩40,767 | ₩39,873 | ₩40,169 | -1.47% | 6.1만 |
|---|
| 2026.02.03 | ₩41,448 | ₩41,468 | ₩40,714 | ₩41,010 | -1.06% | 1.3만 |
|---|
| 2026.02.02 | ₩41,354 | ₩41,541 | ₩41,354 | ₩41,426 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩41,434 | ₩41,474 | ₩41,047 | ₩41,066 | -0.89% | 1.4만 |
|---|
| 2026.01.29 | ₩41,541 | ₩41,675 | ₩41,181 | ₩41,611 | +0.17% | 6.7만 |
|---|
| 2026.01.28 | ₩41,808 | ₩41,821 | ₩41,701 | ₩41,720 | -0.21% | 8.3천 |
|---|
| 2026.01.27 | ₩41,581 | ₩41,609 | ₩41,553 | ₩41,553 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,261 | ₩41,301 | ₩41,181 | ₩41,181 | -0.19% | 3.1천 |
|---|
| 2026.01.23 | ₩40,861 | ₩41,101 | ₩40,861 | ₩41,014 | +0.38% | 1.6천 |
|---|
| 2026.01.22 | ₩40,780 | ₩41,007 | ₩40,754 | ₩40,945 | +0.40% | 7.7천 |
|---|
| 2026.01.21 | ₩40,460 | ₩40,687 | ₩40,434 | ₩40,687 | +0.56% | 2.5천 |
|---|
| 2026.01.20 | ₩40,434 | ₩40,567 | ₩40,111 | ₩40,111 | -0.80% | 3.8만 |
|---|
| 2026.01.16 | ₩41,194 | ₩41,194 | ₩40,847 | ₩40,955 | -0.58% | 9.7천 |
|---|
| 2026.01.15 | ₩41,181 | ₩41,248 | ₩40,941 | ₩40,941 | -0.58% | 5.9천 |
|---|
| 2026.01.14 | ₩40,767 | ₩40,780 | ₩40,567 | ₩40,735 | -0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩41,141 | ₩41,221 | ₩40,954 | ₩41,065 | -0.18% | 1.6만 |
|---|
| 2026.01.12 | ₩40,767 | ₩41,167 | ₩40,620 | ₩41,071 | +0.75% | 9.2천 |
|---|
| 2026.01.09 | ₩40,700 | ₩40,981 | ₩40,700 | ₩40,966 | +0.65% | 7.6천 |
|---|
| 2026.01.08 | ₩40,634 | ₩40,634 | ₩40,340 | ₩40,427 | -0.51% | 4.3만 |
|---|
| 2026.01.07 | ₩40,774 | ₩40,901 | ₩40,692 | ₩40,692 | -0.20% | 2.6천 |
|---|
| 2026.01.06 | ₩40,460 | ₩40,887 | ₩40,460 | ₩40,873 | +1.02% | 4.3천 |
|---|
| 2026.01.05 | ₩40,540 | ₩40,580 | ₩40,434 | ₩40,450 | -0.22% | 3.1만 |
|---|
| 2026.01.02 | ₩40,340 | ₩40,340 | ₩39,993 | ₩40,152 | -0.47% | 9.6천 |
|---|
| 2025.12.31 | ₩40,220 | ₩40,233 | ₩39,966 | ₩39,966 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩40,410 | ₩40,410 | ₩40,332 | ₩40,332 | -0.19% | 1.8만 |
|---|
| 2025.12.29 | ₩40,474 | ₩40,474 | ₩40,260 | ₩40,372 | -0.25% | 5.6천 |
|---|
| 2025.12.26 | ₩40,594 | ₩40,594 | ₩40,538 | ₩40,562 | -0.08% | 8.4천 |
|---|
| 2025.12.24 | ₩40,548 | ₩40,580 | ₩40,548 | ₩40,568 | +0.05% | 2천 |
|---|
| 2025.12.23 | ₩40,287 | ₩40,460 | ₩40,287 | ₩40,444 | +0.39% | 1.3만 |
|---|
| 2025.12.22 | ₩40,273 | ₩40,287 | ₩40,251 | ₩40,273 | 0.00% | 1.9천 |
|---|
| 2025.12.19 | ₩40,007 | ₩40,033 | ₩40,007 | ₩40,007 | 0.00% | 6.3천 |
|---|
| 2025.12.18 | ₩39,669 | ₩39,669 | ₩39,459 | ₩39,529 | -0.35% | 1.6천 |
|---|
| 2025.12.17 | ₩39,641 | ₩39,641 | ₩39,035 | ₩39,035 | -1.53% | 2.4천 |
|---|
| 2025.12.16 | ₩39,780 | ₩39,780 | ₩39,499 | ₩39,760 | -0.05% | 1.6만 |
|---|
| 2025.12.15 | ₩39,913 | ₩39,913 | ₩39,709 | ₩39,709 | -0.51% | 1.3만 |
|---|
| 2025.12.12 | ₩40,153 | ₩40,153 | ₩39,753 | ₩39,837 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩40,140 | ₩40,632 | ₩40,140 | ₩40,632 | +1.23% | 5.9천 |
|---|
| 2025.12.10 | ₩40,460 | ₩40,674 | ₩40,340 | ₩40,674 | +0.53% | 2.5천 |
|---|
| 2025.12.09 | ₩40,434 | ₩40,475 | ₩40,434 | ₩40,434 | 0.00% | 8.7천 |
|---|
| 2025.12.08 | ₩40,660 | ₩40,660 | ₩40,313 | ₩40,367 | -0.72% | 7.5만 |
|---|
| 2025.12.05 | ₩40,554 | ₩40,634 | ₩40,420 | ₩40,474 | -0.20% | 1.2만 |
|---|
| 2025.12.04 | ₩40,247 | ₩40,380 | ₩40,227 | ₩40,328 | +0.20% | 4.7천 |
|---|
| 2025.12.03 | ₩40,113 | ₩40,353 | ₩40,033 | ₩40,285 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩40,353 | ₩40,353 | ₩40,261 | ₩40,284 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩40,075 | ₩40,233 | ₩40,060 | ₩40,077 | +0.01% | 1만 |
|---|
| 2025.11.28 | ₩40,033 | ₩40,280 | ₩40,033 | ₩40,280 | +0.62% | 2.3천 |
|---|
| 2025.11.26 | ₩39,993 | ₩40,113 | ₩39,884 | ₩40,071 | +0.19% | 3.7천 |
|---|
| 2025.11.25 | ₩39,166 | ₩39,673 | ₩39,166 | ₩39,673 | +1.29% | 8.2천 |
|---|
| 2025.11.24 | ₩38,979 | ₩39,393 | ₩38,979 | ₩39,386 | +1.04% | 3.5천 |
|---|
| 2025.11.21 | ₩38,382 | ₩38,815 | ₩38,361 | ₩38,427 | +0.11% | 6.4천 |
|---|
| 2025.11.20 | ₩39,766 | ₩39,766 | ₩38,133 | ₩38,133 | -4.11% | 6.3천 |
|---|
| 2025.11.19 | ₩39,233 | ₩39,259 | ₩38,903 | ₩39,019 | -0.54% | 8.8천 |
|---|
| 2025.11.18 | ₩38,499 | ₩39,032 | ₩38,499 | ₩38,771 | +0.71% | 7.5천 |
|---|
| 2025.11.17 | ₩39,477 | ₩39,482 | ₩38,939 | ₩39,116 | -0.91% | 4.6만 |
|---|
| 2025.11.14 | ₩39,686 | ₩39,686 | ₩39,526 | ₩39,526 | -0.40% | 600 |
|---|
| 2025.11.13 | ₩39,660 | ₩39,713 | ₩39,406 | ₩39,463 | -0.49% | 2.9천 |
|---|
| 2025.11.12 | ₩40,373 | ₩40,373 | ₩40,233 | ₩40,317 | -0.14% | 2.4만 |
|---|
| 2025.11.11 | ₩40,167 | ₩40,434 | ₩40,167 | ₩40,352 | +0.46% | 1.1천 |
|---|
| 2025.11.10 | ₩40,180 | ₩40,484 | ₩40,113 | ₩40,484 | +0.76% | 1.4만 |
|---|
| 2025.11.07 | ₩39,692 | ₩39,692 | ₩39,692 | ₩39,692 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩39,789 | ₩39,940 | ₩39,700 | ₩39,700 | -0.22% | 2.6천 |
|---|
| 2025.11.05 | ₩40,193 | ₩40,328 | ₩40,193 | ₩40,328 | +0.34% | 2.1천 |
|---|
| 2025.11.04 | ₩40,113 | ₩40,408 | ₩40,008 | ₩40,008 | -0.26% | 1.7만 |
|---|
| 2025.11.03 | ₩40,712 | ₩40,805 | ₩40,534 | ₩40,730 | +0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩40,805 | ₩40,805 | ₩40,547 | ₩40,576 | -0.56% | 3.1만 |
|---|
| 2025.10.30 | ₩40,700 | ₩40,763 | ₩40,380 | ₩40,414 | -0.70% | 2만 |
|---|
| 2025.10.29 | ₩41,035 | ₩41,087 | ₩40,821 | ₩40,999 | -0.09% | 4.6천 |
|---|
| 2025.10.28 | ₩40,679 | ₩40,914 | ₩40,660 | ₩40,855 | +0.43% | 3.3만 |
|---|
| 2025.10.27 | ₩40,594 | ₩40,727 | ₩40,594 | ₩40,719 | +0.31% | 3.6천 |
|---|
| 2025.10.24 | ₩40,127 | ₩40,247 | ₩40,051 | ₩40,132 | +0.01% | 1.9만 |
|---|
| 2025.10.23 | ₩39,433 | ₩39,753 | ₩39,433 | ₩39,662 | +0.58% | 4.5천 |
|---|
| 2025.10.22 | ₩39,379 | ₩39,379 | ₩38,966 | ₩39,238 | -0.36% | 3만 |
|---|
| 2025.10.21 | ₩39,620 | ₩39,620 | ₩39,579 | ₩39,583 | -0.09% | 1.1천 |
|---|
| 2025.10.20 | ₩39,640 | ₩39,713 | ₩39,640 | ₩39,669 | +0.07% | 3.5천 |
|---|
| 2025.10.17 | ₩39,213 | ₩39,313 | ₩39,086 | ₩39,298 | +0.22% | 8만 |
|---|
| 2025.10.16 | ₩39,539 | ₩39,553 | ₩39,019 | ₩39,172 | -0.93% | 6.1천 |
|---|
| 2025.10.15 | ₩39,459 | ₩39,459 | ₩39,064 | ₩39,314 | -0.37% | 5.1천 |
|---|
| 2025.10.14 | ₩38,765 | ₩39,379 | ₩38,765 | ₩39,135 | +0.95% | 1.3만 |
|---|
| 2025.10.13 | ₩39,313 | ₩39,406 | ₩39,152 | ₩39,354 | +0.11% | 6.9천 |
|---|
| 2025.10.10 | ₩39,953 | ₩39,953 | ₩38,612 | ₩38,612 | -3.36% | 5.6천 |
|---|