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 | ₩48,918 | ₩49,012 | ₩48,905 | ₩48,949 | +0.06% | 1만 |
| 2026.10.08 | ₩49,058 | ₩49,119 | ₩48,558 | ₩48,693 | -0.75% | 2.2만 |
| 2026.10.07 | ₩48,878 | ₩49,185 | ₩48,812 | ₩49,160 | +0.58% | 1.3만 |
| 2026.10.06 | ₩49,159 | ₩49,384 | ₩49,159 | ₩49,221 | +0.13% | 2.8만 |
| 2026.10.05 | ₩48,651 | ₩48,885 | ₩48,625 | ₩48,885 | +0.48% | 2.4만 |
| 2026.10.02 | ₩48,732 | ₩48,772 | ₩48,531 | ₩48,571 | -0.33% | 4.1만 |
| 2026.10.01 | ₩47,944 | ₩48,305 | ₩47,918 | ₩48,188 | +0.51% | 1.8만 |
| 2026.09.30 | ₩48,358 | ₩48,371 | ₩48,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,099 |
| -0.54% |
| 3.2만 |
| 2026.09.29 | ₩48,196 | ₩48,196 | ₩47,971 | ₩48,076 | -0.25% | 1.6만 |
|---|
| 2026.09.28 | ₩48,158 | ₩48,231 | ₩47,991 | ₩48,076 | -0.17% | 5.5천 |
|---|
| 2026.09.25 | ₩48,531 | ₩48,630 | ₩48,385 | ₩48,625 | +0.19% | 6.7천 |
|---|
| 2026.09.24 | ₩48,104 | ₩48,385 | ₩47,998 | ₩48,370 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩48,558 | ₩48,558 | ₩48,251 | ₩48,305 | -0.52% | 4.4만 |
|---|
| 2026.09.22 | ₩48,678 | ₩48,852 | ₩48,651 | ₩48,801 | +0.25% | 2.4만 |
|---|
| 2026.09.21 | ₩48,331 | ₩48,692 | ₩48,318 | ₩48,621 | +0.60% | 2.8만 |
|---|
| 2026.09.18 | ₩47,384 | ₩47,604 | ₩47,330 | ₩47,604 | +0.46% | 1.6만 |
|---|
| 2026.09.17 | ₩47,317 | ₩47,365 | ₩47,237 | ₩47,365 | +0.10% | 1만 |
|---|
| 2026.09.16 | ₩46,984 | ₩47,064 | ₩46,463 | ₩46,643 | -0.72% | 8.9천 |
|---|
| 2026.09.15 | ₩46,890 | ₩46,890 | ₩46,650 | ₩46,679 | -0.45% | 2.1만 |
|---|
| 2026.09.14 | ₩46,863 | ₩47,024 | ₩46,850 | ₩46,955 | +0.20% | 2.3천 |
|---|
| 2026.09.11 | ₩47,477 | ₩47,604 | ₩47,453 | ₩47,453 | -0.05% | 6.9천 |
|---|
| 2026.09.10 | ₩47,017 | ₩47,210 | ₩46,957 | ₩47,012 | -0.01% | 3.7만 |
|---|
| 2026.09.09 | ₩47,637 | ₩47,637 | ₩47,453 | ₩47,453 | -0.39% | 2.4만 |
|---|
| 2026.09.08 | ₩47,704 | ₩47,838 | ₩47,633 | ₩47,633 | -0.15% | 2.8만 |
|---|
| 2026.09.04 | ₩47,931 | ₩47,931 | ₩47,704 | ₩47,799 | -0.28% | 7천 |
|---|
| 2026.09.03 | ₩47,384 | ₩47,931 | ₩47,384 | ₩47,733 | +0.74% | 5.2만 |
|---|
| 2026.09.02 | ₩47,237 | ₩47,261 | ₩47,184 | ₩47,213 | -0.05% | 6.1만 |
|---|
| 2026.09.01 | ₩47,197 | ₩47,197 | ₩46,997 | ₩47,024 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩47,370 | ₩47,485 | ₩47,304 | ₩47,479 | +0.23% | 2.2만 |
|---|
| 2026.08.28 | ₩47,838 | ₩47,838 | ₩47,477 | ₩47,539 | -0.62% | 2.7만 |
|---|
| 2026.08.27 | ₩47,729 | ₩47,795 | ₩47,624 | ₩47,795 | +0.14% | 9.8천 |
|---|
| 2026.08.26 | ₩47,464 | ₩47,557 | ₩47,290 | ₩47,431 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩47,424 | ₩47,427 | ₩47,224 | ₩47,427 | +0.01% | 3.5만 |
|---|
| 2026.08.24 | ₩47,077 | ₩47,317 | ₩47,077 | ₩47,182 | +0.22% | 9.8천 |
|---|
| 2026.08.21 | ₩47,584 | ₩47,584 | ₩47,357 | ₩47,499 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩47,531 | ₩47,584 | ₩47,297 | ₩47,297 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩47,651 | ₩47,824 | ₩47,651 | ₩47,661 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩47,851 | ₩47,891 | ₩47,735 | ₩47,735 | -0.24% | 4.7천 |
|---|
| 2026.08.17 | ₩48,732 | ₩48,732 | ₩48,485 | ₩48,489 | -0.50% | 1만 |
|---|
| 2026.08.14 | ₩48,598 | ₩48,598 | ₩48,411 | ₩48,475 | -0.25% | 2.6천 |
|---|
| 2026.08.13 | ₩48,638 | ₩48,638 | ₩48,478 | ₩48,502 | -0.28% | 1.3만 |
|---|
| 2026.08.12 | ₩48,305 | ₩48,305 | ₩48,151 | ₩48,151 | -0.32% | 6.5천 |
|---|
| 2026.08.11 | ₩48,345 | ₩48,345 | ₩47,811 | ₩47,874 | -0.97% | 2.7만 |
|---|
| 2026.08.10 | ₩48,211 | ₩48,265 | ₩48,026 | ₩48,026 | -0.38% | 4.6만 |
|---|
| 2026.08.07 | ₩48,098 | ₩48,208 | ₩48,038 | ₩48,208 | +0.23% | 1.6만 |
|---|
| 2026.08.06 | ₩48,044 | ₩48,078 | ₩47,815 | ₩47,815 | -0.48% | 8.4천 |
|---|
| 2026.08.05 | ₩48,511 | ₩48,518 | ₩48,008 | ₩48,008 | -1.04% | 1.8만 |
|---|
| 2026.08.04 | ₩47,637 | ₩48,144 | ₩47,611 | ₩48,132 | +1.04% | 9.9천 |
|---|
| 2026.08.03 | ₩46,423 | ₩47,064 | ₩46,290 | ₩47,017 | +1.28% | 1.4만 |
|---|
| 2026.07.31 | ₩46,476 | ₩46,476 | ₩45,983 | ₩46,323 | -0.33% | 2.1만 |
|---|
| 2026.07.30 | ₩45,629 | ₩46,009 | ₩45,629 | ₩45,989 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩45,022 | ₩45,614 | ₩44,638 | ₩44,638 | -0.85% | 1.3만 |
|---|
| 2026.07.28 | ₩45,206 | ₩45,689 | ₩45,169 | ₩45,606 | +0.89% | 9.3천 |
|---|
| 2026.07.27 | ₩46,490 | ₩46,490 | ₩45,729 | ₩45,903 | -1.26% | 2.5천 |
|---|
| 2026.07.24 | ₩46,410 | ₩46,410 | ₩45,989 | ₩45,989 | -0.91% | 7.7천 |
|---|
| 2026.07.23 | ₩46,530 | ₩46,530 | ₩46,170 | ₩46,335 | -0.42% | 9.9천 |
|---|
| 2026.07.22 | ₩46,797 | ₩47,184 | ₩46,797 | ₩47,014 | +0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩46,703 | ₩50,420 | ₩42,046 | ₩47,077 | +0.80% | 1.3만 |
|---|
| 2026.07.20 | ₩46,650 | ₩46,837 | ₩46,240 | ₩46,240 | -0.88% | 1.9만 |
|---|
| 2026.07.17 | ₩46,303 | ₩46,316 | ₩46,103 | ₩46,239 | -0.14% | 6.8천 |
|---|
| 2026.07.16 | ₩46,957 | ₩47,144 | ₩46,709 | ₩46,709 | -0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,237 | ₩47,349 | ₩47,237 | ₩47,349 | +0.24% | 1.3만 |
|---|
| 2026.07.14 | ₩47,491 | ₩47,491 | ₩47,277 | ₩47,318 | -0.36% | 2.3만 |
|---|
| 2026.07.13 | ₩47,210 | ₩47,304 | ₩46,943 | ₩46,954 | -0.54% | 9.2천 |
|---|
| 2026.07.10 | ₩47,197 | ₩47,731 | ₩47,197 | ₩47,695 | +1.05% | 1.5만 |
|---|
| 2026.07.09 | ₩47,491 | ₩47,624 | ₩47,264 | ₩47,532 | +0.09% | 1.6만 |
|---|
| 2026.07.08 | ₩46,623 | ₩46,981 | ₩46,403 | ₩46,981 | +0.77% | 3만 |
|---|
| 2026.07.07 | ₩47,104 | ₩47,104 | ₩46,530 | ₩46,835 | -0.57% | 2.2만 |
|---|
| 2026.07.06 | ₩47,624 | ₩47,717 | ₩47,477 | ₩47,561 | -0.13% | 11.3만 |
|---|
| 2026.07.02 | ₩47,998 | ₩47,998 | ₩46,597 | ₩46,942 | -2.20% | 2.4만 |
|---|
| 2026.07.01 | ₩47,858 | ₩47,998 | ₩47,652 | ₩47,652 | -0.43% | 4.1만 |
|---|
| 2026.06.30 | ₩47,851 | ₩48,466 | ₩47,851 | ₩48,466 | +1.29% | 9.4천 |
|---|
| 2026.06.29 | ₩47,357 | ₩47,717 | ₩46,650 | ₩47,699 | +0.72% | 2.4만 |
|---|
| 2026.06.26 | ₩47,188 | ₩47,317 | ₩46,757 | ₩46,757 | -0.91% | 1.7만 |
|---|
| 2026.06.25 | ₩47,237 | ₩47,641 | ₩47,237 | ₩47,443 | +0.44% | 1.3만 |
|---|
| 2026.06.24 | ₩47,264 | ₩47,491 | ₩46,757 | ₩47,026 | -0.50% | 1.6만 |
|---|
| 2026.06.23 | ₩47,557 | ₩47,691 | ₩47,197 | ₩47,274 | -0.59% | 4.7만 |
|---|
| 2026.06.22 | ₩48,918 | ₩48,952 | ₩48,545 | ₩48,702 | -0.44% | 5.5만 |
|---|
| 2026.06.18 | ₩48,531 | ₩48,698 | ₩48,491 | ₩48,698 | +0.34% | 1.3만 |
|---|
| 2026.06.17 | ₩48,395 | ₩48,395 | ₩47,604 | ₩47,637 | -1.57% | 1.3만 |
|---|
| 2026.06.16 | ₩48,571 | ₩48,718 | ₩48,015 | ₩48,015 | -1.15% | 3.7천 |
|---|
| 2026.06.15 | ₩48,438 | ₩48,651 | ₩48,425 | ₩48,558 | +0.25% | 7.5천 |
|---|
| 2026.06.12 | ₩47,117 | ₩47,344 | ₩46,890 | ₩47,240 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩45,863 | ₩46,905 | ₩45,783 | ₩46,905 | +2.27% | 1.9천 |
|---|
| 2026.06.10 | ₩46,637 | ₩46,637 | ₩45,572 | ₩45,572 | -2.28% | 7천 |
|---|
| 2026.06.09 | ₩47,304 | ₩47,304 | ₩45,249 | ₩46,427 | -1.85% | 3만 |
|---|
| 2026.06.08 | ₩46,857 | ₩47,090 | ₩46,730 | ₩46,815 | -0.09% | 11.9만 |
|---|
| 2026.06.05 | ₩47,357 | ₩47,444 | ₩46,310 | ₩46,310 | -2.21% | 7천 |
|---|
| 2026.06.04 | ₩48,058 | ₩48,505 | ₩48,038 | ₩48,318 | +0.54% | 2.9천 |
|---|
| 2026.06.03 | ₩48,638 | ₩48,638 | ₩48,465 | ₩48,495 | -0.29% | 4.3천 |
|---|
| 2026.06.02 | ₩48,585 | ₩48,585 | ₩48,345 | ₩48,567 | -0.04% | 5.1천 |
|---|
| 2026.06.01 | ₩48,358 | ₩48,458 | ₩48,091 | ₩48,338 | -0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩48,465 | ₩48,465 | ₩48,144 | ₩48,210 | -0.53% | 3.9천 |
|---|
| 2026.05.28 | ₩47,657 | ₩48,164 | ₩47,611 | ₩48,135 | +1.00% | 7.6천 |
|---|
| 2026.05.27 | ₩47,851 | ₩47,864 | ₩47,633 | ₩47,800 | -0.11% | 4.6천 |
|---|
| 2026.05.26 | ₩47,824 | ₩47,824 | ₩47,717 | ₩47,793 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩47,064 | ₩47,197 | ₩47,010 | ₩47,010 | -0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩46,410 | ₩46,858 | ₩46,399 | ₩46,858 | +0.97% | 700 |
|---|
| 2026.05.20 | ₩46,130 | ₩46,601 | ₩46,130 | ₩46,601 | +1.02% | 5.6천 |
|---|
| 2026.05.19 | ₩46,036 | ₩46,223 | ₩45,892 | ₩45,892 | -0.31% | 1.9천 |
|---|
| 2026.05.18 | ₩46,587 | ₩46,587 | ₩45,903 | ₩46,215 | -0.80% | 2.7만 |
|---|
| 2026.05.15 | ₩46,763 | ₩46,997 | ₩46,637 | ₩46,657 | -0.23% | 6.3천 |
|---|
| 2026.05.14 | ₩47,290 | ₩47,544 | ₩47,290 | ₩47,448 | +0.33% | 2.1만 |
|---|
| 2026.05.13 | ₩46,943 | ₩47,170 | ₩46,890 | ₩47,128 | +0.39% | 2만 |
|---|
| 2026.05.12 | ₩46,737 | ₩46,823 | ₩46,383 | ₩46,770 | +0.07% | 7.5천 |
|---|
| 2026.05.11 | ₩46,850 | ₩47,210 | ₩46,850 | ₩47,098 | +0.53% | 3.4만 |
|---|
| 2026.05.08 | ₩46,543 | ₩46,807 | ₩46,543 | ₩46,807 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩46,310 | ₩46,463 | ₩45,929 | ₩45,969 | -0.73% | 8.9천 |
|---|
| 2026.05.06 | ₩45,869 | ₩46,332 | ₩45,769 | ₩46,332 | +1.01% | 1.3천 |
|---|
| 2026.05.05 | ₩45,182 | ₩45,422 | ₩45,182 | ₩45,410 | +0.51% | 2.1천 |
|---|
| 2026.05.04 | ₩44,728 | ₩44,762 | ₩44,422 | ₩44,576 | -0.34% | 9.4천 |
|---|
| 2026.05.01 | ₩44,675 | ₩44,742 | ₩44,622 | ₩44,652 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩43,674 | ₩44,328 | ₩43,674 | ₩44,328 | +1.50% | 2.7만 |
|---|
| 2026.04.29 | ₩43,634 | ₩43,714 | ₩43,501 | ₩43,676 | +0.09% | 1.4만 |
|---|
| 2026.04.28 | ₩43,661 | ₩43,688 | ₩43,381 | ₩43,586 | -0.17% | 3만 |
|---|
| 2026.04.27 | ₩43,954 | ₩44,068 | ₩43,914 | ₩44,068 | +0.26% | 3.2천 |
|---|
| 2026.04.24 | ₩43,654 | ₩44,035 | ₩43,621 | ₩44,011 | +0.82% | 5.2천 |
|---|
| 2026.04.23 | ₩43,527 | ₩43,648 | ₩43,261 | ₩43,334 | -0.44% | 1.5만 |
|---|
| 2026.04.22 | ₩43,327 | ₩43,521 | ₩43,327 | ₩43,521 | +0.45% | 1만 |
|---|
| 2026.04.21 | ₩43,274 | ₩43,274 | ₩42,834 | ₩42,874 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,167 | ₩43,167 | ₩43,007 | ₩43,090 | -0.18% | 9.5천 |
|---|
| 2026.04.17 | ₩43,047 | ₩43,381 | ₩43,047 | ₩43,273 | +0.52% | 4.3만 |
|---|
| 2026.04.16 | ₩42,567 | ₩42,728 | ₩42,513 | ₩42,728 | +0.38% | 1.1만 |
|---|
| 2026.04.15 | ₩42,367 | ₩42,604 | ₩42,313 | ₩42,604 | +0.56% | 1.8천 |
|---|
| 2026.04.14 | ₩42,066 | ₩42,200 | ₩42,066 | ₩42,200 | +0.32% | 4천 |
|---|
| 2026.04.13 | ₩40,925 | ₩41,491 | ₩40,925 | ₩41,491 | +1.38% | 2.3천 |
|---|
| 2026.04.10 | ₩40,939 | ₩41,059 | ₩40,939 | ₩41,000 | +0.15% | 2천 |
|---|
| 2026.04.09 | ₩40,525 | ₩40,939 | ₩40,525 | ₩40,881 | +0.88% | 1.1만 |
|---|
| 2026.04.08 | ₩40,605 | ₩40,605 | ₩40,305 | ₩40,478 | -0.31% | 8만 |
|---|
| 2026.04.07 | ₩39,084 | ₩39,297 | ₩38,710 | ₩39,271 | +0.48% | 1.4만 |
|---|
| 2026.04.06 | ₩39,164 | ₩39,204 | ₩39,031 | ₩39,191 | +0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩38,604 | ₩38,964 | ₩38,577 | ₩38,953 | +0.91% | 3.6만 |
|---|
| 2026.04.01 | ₩38,817 | ₩39,217 | ₩38,817 | ₩38,936 | +0.31% | 3만 |
|---|
| 2026.03.31 | ₩37,523 | ₩38,417 | ₩37,523 | ₩38,406 | +2.35% | 1만 |
|---|
| 2026.03.30 | ₩37,963 | ₩37,963 | ₩36,922 | ₩37,064 | -2.37% | 1.2만 |
|---|
| 2026.03.27 | ₩37,976 | ₩38,070 | ₩37,523 | ₩37,614 | -0.96% | 8천 |
|---|
| 2026.03.26 | ₩38,884 | ₩38,884 | ₩38,194 | ₩38,194 | -1.77% | 7천 |
|---|
| 2026.03.25 | ₩39,297 | ₩39,458 | ₩39,231 | ₩39,252 | -0.12% | 2.7만 |
|---|
| 2026.03.24 | ₩38,870 | ₩39,151 | ₩38,870 | ₩39,016 | +0.37% | 8.4천 |
|---|
| 2026.03.23 | ₩39,591 | ₩39,658 | ₩39,197 | ₩39,252 | -0.86% | 5.5천 |
|---|
| 2026.03.20 | ₩38,964 | ₩39,137 | ₩38,537 | ₩38,722 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩39,271 | ₩39,671 | ₩39,271 | ₩39,547 | +0.70% | 9.8천 |
|---|
| 2026.03.18 | ₩39,885 | ₩40,085 | ₩39,578 | ₩39,598 | -0.72% | 4.3천 |
|---|
| 2026.03.17 | ₩40,172 | ₩40,192 | ₩40,058 | ₩40,098 | -0.18% | 7.5천 |
|---|
| 2026.03.16 | ₩40,005 | ₩40,034 | ₩39,911 | ₩39,926 | -0.20% | 4.6천 |
|---|
| 2026.03.13 | ₩39,951 | ₩39,951 | ₩39,458 | ₩39,459 | -1.23% | 9.2천 |
|---|
| 2026.03.12 | ₩40,005 | ₩40,005 | ₩39,714 | ₩39,714 | -0.73% | 1.4만 |
|---|
| 2026.03.11 | ₩40,505 | ₩40,505 | ₩40,298 | ₩40,378 | -0.31% | 4.1천 |
|---|
| 2026.03.10 | ₩40,498 | ₩40,752 | ₩40,358 | ₩40,358 | -0.35% | 2.1천 |
|---|
| 2026.03.09 | ₩39,471 | ₩40,374 | ₩39,191 | ₩40,374 | +2.29% | 9.6천 |
|---|
| 2026.03.06 | ₩39,751 | ₩40,151 | ₩39,671 | ₩39,753 | +0.00% | 8천 |
|---|
| 2026.03.05 | ₩40,659 | ₩40,659 | ₩40,018 | ₩40,452 | -0.51% | 2.1천 |
|---|
| 2026.03.04 | ₩40,472 | ₩40,739 | ₩40,472 | ₩40,651 | +0.44% | 1.7만 |
|---|
| 2026.03.03 | ₩39,711 | ₩40,198 | ₩39,564 | ₩40,123 | +1.04% | 1.2만 |
|---|
| 2026.03.02 | ₩40,438 | ₩40,832 | ₩40,392 | ₩40,744 | +0.76% | 1.3만 |
|---|
| 2026.02.27 | ₩40,592 | ₩40,845 | ₩40,577 | ₩40,745 | +0.38% | 3.6만 |
|---|
| 2026.02.26 | ₩41,099 | ₩41,099 | ₩40,672 | ₩40,960 | -0.34% | 1.5만 |
|---|
| 2026.02.25 | ₩41,259 | ₩41,499 | ₩41,259 | ₩41,461 | +0.49% | 2.5만 |
|---|
| 2026.02.24 | ₩40,498 | ₩40,979 | ₩40,498 | ₩40,949 | +1.11% | 1.1만 |
|---|
| 2026.02.23 | ₩41,005 | ₩41,005 | ₩40,485 | ₩40,516 | -1.19% | 3.6만 |
|---|
| 2026.02.20 | ₩40,779 | ₩40,965 | ₩40,645 | ₩40,951 | +0.42% | 7.2천 |
|---|
| 2026.02.19 | ₩40,578 | ₩40,592 | ₩40,445 | ₩40,565 | -0.03% | 7.1천 |
|---|
| 2026.02.18 | ₩40,538 | ₩40,899 | ₩40,538 | ₩40,688 | +0.37% | 4.4천 |
|---|
| 2026.02.17 | ₩39,898 | ₩40,565 | ₩39,885 | ₩40,362 | +1.16% | 1.9만 |
|---|
| 2026.02.13 | ₩40,325 | ₩40,632 | ₩40,272 | ₩40,325 | 0.00% | 8.6천 |
|---|
| 2026.02.12 | ₩41,086 | ₩41,086 | ₩40,244 | ₩40,244 | -2.05% | 2.9천 |
|---|
| 2026.02.11 | ₩41,339 | ₩41,339 | ₩40,912 | ₩41,082 | -0.62% | 1.1만 |
|---|
| 2026.02.10 | ₩41,099 | ₩41,139 | ₩40,843 | ₩40,843 | -0.62% | 2.5만 |
|---|
| 2026.02.09 | ₩40,899 | ₩41,232 | ₩40,899 | ₩41,167 | +0.66% | 4.9천 |
|---|
| 2026.02.06 | ₩40,405 | ₩40,819 | ₩40,125 | ₩40,796 | +0.97% | 3만 |
|---|
| 2026.02.05 | ₩39,564 | ₩40,005 | ₩39,551 | ₩39,679 | +0.29% | 1.8만 |
|---|
| 2026.02.04 | ₩40,765 | ₩40,765 | ₩39,871 | ₩40,168 | -1.47% | 6.1만 |
|---|
| 2026.02.03 | ₩41,446 | ₩41,466 | ₩40,712 | ₩41,008 | -1.06% | 1.3만 |
|---|
| 2026.02.02 | ₩41,352 | ₩41,539 | ₩41,352 | ₩41,424 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩41,432 | ₩41,473 | ₩41,046 | ₩41,064 | -0.89% | 1.4만 |
|---|
| 2026.01.29 | ₩41,539 | ₩41,673 | ₩41,179 | ₩41,609 | +0.17% | 6.7만 |
|---|
| 2026.01.28 | ₩41,806 | ₩41,819 | ₩41,699 | ₩41,718 | -0.21% | 8.3천 |
|---|
| 2026.01.27 | ₩41,579 | ₩41,607 | ₩41,551 | ₩41,551 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,259 | ₩41,299 | ₩41,179 | ₩41,179 | -0.19% | 3.1천 |
|---|
| 2026.01.23 | ₩40,859 | ₩41,099 | ₩40,859 | ₩41,012 | +0.38% | 1.6천 |
|---|
| 2026.01.22 | ₩40,779 | ₩41,005 | ₩40,752 | ₩40,943 | +0.40% | 7.7천 |
|---|
| 2026.01.21 | ₩40,458 | ₩40,685 | ₩40,432 | ₩40,685 | +0.56% | 2.5천 |
|---|
| 2026.01.20 | ₩40,432 | ₩40,565 | ₩40,109 | ₩40,109 | -0.80% | 3.8만 |
|---|
| 2026.01.16 | ₩41,192 | ₩41,192 | ₩40,845 | ₩40,953 | -0.58% | 9.7천 |
|---|
| 2026.01.15 | ₩41,179 | ₩41,246 | ₩40,939 | ₩40,939 | -0.58% | 5.9천 |
|---|
| 2026.01.14 | ₩40,765 | ₩40,779 | ₩40,565 | ₩40,733 | -0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩41,139 | ₩41,219 | ₩40,952 | ₩41,063 | -0.18% | 1.6만 |
|---|
| 2026.01.12 | ₩40,765 | ₩41,166 | ₩40,619 | ₩41,070 | +0.75% | 9.2천 |
|---|
| 2026.01.09 | ₩40,699 | ₩40,979 | ₩40,699 | ₩40,964 | +0.65% | 7.6천 |
|---|
| 2026.01.08 | ₩40,632 | ₩40,632 | ₩40,338 | ₩40,425 | -0.51% | 4.3만 |
|---|
| 2026.01.07 | ₩40,772 | ₩40,899 | ₩40,691 | ₩40,691 | -0.20% | 2.6천 |
|---|
| 2026.01.06 | ₩40,458 | ₩40,885 | ₩40,458 | ₩40,871 | +1.02% | 4.3천 |
|---|
| 2026.01.05 | ₩40,538 | ₩40,578 | ₩40,432 | ₩40,448 | -0.22% | 3.1만 |
|---|
| 2026.01.02 | ₩40,338 | ₩40,338 | ₩39,991 | ₩40,150 | -0.47% | 9.6천 |
|---|
| 2025.12.31 | ₩40,218 | ₩40,232 | ₩39,965 | ₩39,965 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩40,408 | ₩40,408 | ₩40,330 | ₩40,330 | -0.19% | 1.8만 |
|---|
| 2025.12.29 | ₩40,472 | ₩40,472 | ₩40,258 | ₩40,370 | -0.25% | 5.6천 |
|---|
| 2025.12.26 | ₩40,592 | ₩40,592 | ₩40,536 | ₩40,560 | -0.08% | 8.4천 |
|---|
| 2025.12.24 | ₩40,546 | ₩40,578 | ₩40,546 | ₩40,566 | +0.05% | 2천 |
|---|
| 2025.12.23 | ₩40,285 | ₩40,458 | ₩40,285 | ₩40,442 | +0.39% | 1.3만 |
|---|
| 2025.12.22 | ₩40,272 | ₩40,285 | ₩40,249 | ₩40,272 | 0.00% | 1.9천 |
|---|
| 2025.12.19 | ₩40,005 | ₩40,031 | ₩40,005 | ₩40,005 | 0.00% | 6.3천 |
|---|
| 2025.12.18 | ₩39,667 | ₩39,667 | ₩39,458 | ₩39,527 | -0.35% | 1.6천 |
|---|
| 2025.12.17 | ₩39,639 | ₩39,639 | ₩39,033 | ₩39,033 | -1.53% | 2.4천 |
|---|
| 2025.12.16 | ₩39,778 | ₩39,778 | ₩39,498 | ₩39,758 | -0.05% | 1.6만 |
|---|
| 2025.12.15 | ₩39,911 | ₩39,911 | ₩39,707 | ₩39,707 | -0.51% | 1.3만 |
|---|
| 2025.12.12 | ₩40,151 | ₩40,151 | ₩39,751 | ₩39,835 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩40,138 | ₩40,631 | ₩40,138 | ₩40,631 | +1.23% | 5.9천 |
|---|
| 2025.12.10 | ₩40,458 | ₩40,672 | ₩40,338 | ₩40,672 | +0.53% | 2.5천 |
|---|
| 2025.12.09 | ₩40,432 | ₩40,473 | ₩40,432 | ₩40,432 | 0.00% | 8.7천 |
|---|
| 2025.12.08 | ₩40,659 | ₩40,659 | ₩40,312 | ₩40,365 | -0.72% | 7.5만 |
|---|
| 2025.12.05 | ₩40,552 | ₩40,632 | ₩40,418 | ₩40,472 | -0.20% | 1.2만 |
|---|
| 2025.12.04 | ₩40,245 | ₩40,378 | ₩40,225 | ₩40,326 | +0.20% | 4.7천 |
|---|
| 2025.12.03 | ₩40,111 | ₩40,352 | ₩40,031 | ₩40,284 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩40,352 | ₩40,352 | ₩40,260 | ₩40,282 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩40,073 | ₩40,232 | ₩40,058 | ₩40,075 | +0.01% | 1만 |
|---|
| 2025.11.28 | ₩40,031 | ₩40,278 | ₩40,031 | ₩40,278 | +0.62% | 2.3천 |
|---|
| 2025.11.26 | ₩39,991 | ₩40,111 | ₩39,882 | ₩40,069 | +0.19% | 3.7천 |
|---|
| 2025.11.25 | ₩39,164 | ₩39,671 | ₩39,164 | ₩39,671 | +1.29% | 8.2천 |
|---|
| 2025.11.24 | ₩38,977 | ₩39,391 | ₩38,977 | ₩39,384 | +1.04% | 3.5천 |
|---|
| 2025.11.21 | ₩38,381 | ₩38,813 | ₩38,359 | ₩38,425 | +0.11% | 6.4천 |
|---|
| 2025.11.20 | ₩39,765 | ₩39,765 | ₩38,131 | ₩38,131 | -4.11% | 6.3천 |
|---|
| 2025.11.19 | ₩39,231 | ₩39,257 | ₩38,901 | ₩39,017 | -0.54% | 8.8천 |
|---|
| 2025.11.18 | ₩38,497 | ₩39,031 | ₩38,497 | ₩38,769 | +0.71% | 7.5천 |
|---|
| 2025.11.17 | ₩39,475 | ₩39,480 | ₩38,937 | ₩39,115 | -0.91% | 4.6만 |
|---|
| 2025.11.14 | ₩39,684 | ₩39,684 | ₩39,524 | ₩39,524 | -0.40% | 600 |
|---|
| 2025.11.13 | ₩39,658 | ₩39,711 | ₩39,404 | ₩39,462 | -0.49% | 2.9천 |
|---|
| 2025.11.12 | ₩40,372 | ₩40,372 | ₩40,232 | ₩40,316 | -0.14% | 2.4만 |
|---|
| 2025.11.11 | ₩40,165 | ₩40,432 | ₩40,165 | ₩40,350 | +0.46% | 1.1천 |
|---|
| 2025.11.10 | ₩40,178 | ₩40,482 | ₩40,111 | ₩40,482 | +0.76% | 1.4만 |
|---|
| 2025.11.07 | ₩39,690 | ₩39,690 | ₩39,690 | ₩39,690 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩39,787 | ₩39,938 | ₩39,698 | ₩39,698 | -0.22% | 2.6천 |
|---|
| 2025.11.05 | ₩40,192 | ₩40,326 | ₩40,192 | ₩40,326 | +0.34% | 2.1천 |
|---|
| 2025.11.04 | ₩40,111 | ₩40,406 | ₩40,006 | ₩40,006 | -0.26% | 1.7만 |
|---|
| 2025.11.03 | ₩40,711 | ₩40,803 | ₩40,532 | ₩40,728 | +0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩40,803 | ₩40,803 | ₩40,545 | ₩40,574 | -0.56% | 3.1만 |
|---|
| 2025.10.30 | ₩40,699 | ₩40,761 | ₩40,378 | ₩40,412 | -0.70% | 2만 |
|---|
| 2025.10.29 | ₩41,034 | ₩41,086 | ₩40,819 | ₩40,997 | -0.09% | 4.6천 |
|---|
| 2025.10.28 | ₩40,677 | ₩40,912 | ₩40,659 | ₩40,853 | +0.43% | 3.3만 |
|---|
| 2025.10.27 | ₩40,592 | ₩40,725 | ₩40,592 | ₩40,717 | +0.31% | 3.6천 |
|---|
| 2025.10.24 | ₩40,125 | ₩40,245 | ₩40,049 | ₩40,130 | +0.01% | 1.9만 |
|---|
| 2025.10.23 | ₩39,431 | ₩39,751 | ₩39,431 | ₩39,660 | +0.58% | 4.5천 |
|---|
| 2025.10.22 | ₩39,378 | ₩39,378 | ₩38,964 | ₩39,236 | -0.36% | 3만 |
|---|
| 2025.10.21 | ₩39,618 | ₩39,618 | ₩39,578 | ₩39,582 | -0.09% | 1.1천 |
|---|
| 2025.10.20 | ₩39,638 | ₩39,711 | ₩39,638 | ₩39,667 | +0.07% | 3.5천 |
|---|
| 2025.10.17 | ₩39,211 | ₩39,311 | ₩39,084 | ₩39,296 | +0.22% | 8만 |
|---|
| 2025.10.16 | ₩39,538 | ₩39,551 | ₩39,017 | ₩39,171 | -0.93% | 6.1천 |
|---|
| 2025.10.15 | ₩39,458 | ₩39,458 | ₩39,063 | ₩39,312 | -0.37% | 5.1천 |
|---|
| 2025.10.14 | ₩38,764 | ₩39,378 | ₩38,764 | ₩39,133 | +0.95% | 1.3만 |
|---|
| 2025.10.13 | ₩39,311 | ₩39,404 | ₩39,151 | ₩39,352 | +0.11% | 6.9천 |
|---|
| 2025.10.10 | ₩39,951 | ₩39,951 | ₩38,610 | ₩38,610 | -3.36% | 5.6천 |
|---|