시장 데이터를 불러오는 중
전체 종목
Kurv Technology Titans Select ETF 과거 주가
Kurv Technology Titans Select ETF · KQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv Technology Titans Select ETF · KQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,926 | ₩40,013 | ₩39,812 | ₩39,927 | +0.00% | 1.8만 |
| 2026.10.08 | ₩40,388 | ₩40,388 | ₩39,544 | ₩39,813 | -1.42% | 3.7만 |
| 2026.10.07 | ₩40,201 | ₩40,408 | ₩39,933 | ₩40,407 | +0.51% | 3.4만 |
| 2026.10.06 | ₩40,415 | ₩40,455 | ₩40,160 | ₩40,277 | -0.34% | 5.4만 |
| 2026.10.05 | ₩40,040 | ₩40,187 | ₩39,825 | ₩40,044 | +0.01% | 3.3만 |
| 2026.10.02 | ₩39,785 | ₩40,053 | ₩39,744 | ₩39,845 | +0.15% | 4.1만 |
| 2026.10.01 | ₩39,303 | ₩39,665 | ₩39,196 | ₩39,460 | +0.40% | 3.6만 |
| 2026.09.30 | ₩39,397 | ₩39,745 | ₩39,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,323 |
| -0.19% |
| 3만 |
| 2026.09.29 | ₩39,008 | ₩39,343 | ₩39,008 | ₩39,169 | +0.41% | 11.3만 |
|---|
| 2026.09.28 | ₩39,129 | ₩39,305 | ₩38,887 | ₩39,098 | -0.08% | 7.7만 |
|---|
| 2026.09.25 | ₩39,330 | ₩39,624 | ₩39,330 | ₩39,563 | +0.59% | 6.6만 |
|---|
| 2026.09.24 | ₩39,169 | ₩39,423 | ₩38,928 | ₩39,395 | +0.58% | 9.5만 |
|---|
| 2026.09.23 | ₩39,785 | ₩39,825 | ₩39,149 | ₩39,330 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩40,335 | ₩40,375 | ₩40,067 | ₩40,241 | -0.23% | 27.4만 |
|---|
| 2026.09.21 | ₩39,209 | ₩40,294 | ₩39,209 | ₩40,134 | +2.36% | 12.4만 |
|---|
| 2026.09.18 | ₩39,263 | ₩39,263 | ₩38,727 | ₩39,008 | -0.65% | 3.9만 |
|---|
| 2026.09.17 | ₩38,660 | ₩38,727 | ₩38,559 | ₩38,713 | +0.14% | 3.4만 |
|---|
| 2026.09.16 | ₩38,258 | ₩38,355 | ₩37,789 | ₩37,996 | -0.68% | 4.4만 |
|---|
| 2026.09.15 | ₩38,472 | ₩38,472 | ₩37,976 | ₩38,070 | -1.04% | 3.7만 |
|---|
| 2026.09.14 | ₩37,976 | ₩38,492 | ₩37,963 | ₩38,338 | +0.95% | 4.6만 |
|---|
| 2026.09.11 | ₩38,646 | ₩38,861 | ₩38,542 | ₩38,713 | +0.17% | 3.9만 |
|---|
| 2026.09.10 | ₩38,338 | ₩38,338 | ₩38,144 | ₩38,298 | -0.10% | 2.7만 |
|---|
| 2026.09.09 | ₩38,619 | ₩38,630 | ₩38,392 | ₩38,472 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩38,526 | ₩38,740 | ₩38,392 | ₩38,566 | +0.10% | 3.8만 |
|---|
| 2026.09.04 | ₩38,579 | ₩38,593 | ₩38,258 | ₩38,405 | -0.45% | 3.7만 |
|---|
| 2026.09.03 | ₩37,949 | ₩38,408 | ₩37,949 | ₩38,363 | +1.09% | 3.4만 |
|---|
| 2026.09.02 | ₩37,856 | ₩38,030 | ₩37,802 | ₩37,937 | +0.22% | 3.2만 |
|---|
| 2026.09.01 | ₩37,815 | ₩37,923 | ₩37,534 | ₩37,856 | +0.11% | 5.4만 |
|---|
| 2026.08.31 | ₩37,990 | ₩38,191 | ₩37,936 | ₩38,079 | +0.24% | 5.4만 |
|---|
| 2026.08.28 | ₩38,311 | ₩38,672 | ₩38,191 | ₩38,244 | -0.17% | 5.8만 |
|---|
| 2026.08.27 | ₩38,258 | ₩38,325 | ₩37,983 | ₩38,258 | 0.00% | 8.4만 |
|---|
| 2026.08.26 | ₩37,909 | ₩38,284 | ₩37,768 | ₩37,936 | +0.07% | 5.4만 |
|---|
| 2026.08.25 | ₩38,365 | ₩38,753 | ₩38,326 | ₩38,526 | +0.42% | 6.4만 |
|---|
| 2026.08.24 | ₩38,298 | ₩38,378 | ₩38,070 | ₩38,244 | -0.14% | 6.3만 |
|---|
| 2026.08.21 | ₩39,021 | ₩39,021 | ₩38,271 | ₩38,485 | -1.37% | 2.9만 |
|---|
| 2026.08.20 | ₩38,593 | ₩38,861 | ₩38,330 | ₩38,412 | -0.47% | 4.5만 |
|---|
| 2026.08.19 | ₩38,539 | ₩38,678 | ₩38,244 | ₩38,606 | +0.17% | 5.1만 |
|---|
| 2026.08.18 | ₩38,861 | ₩38,861 | ₩38,412 | ₩38,552 | -0.79% | 3.7만 |
|---|
| 2026.08.17 | ₩39,316 | ₩39,531 | ₩39,008 | ₩39,051 | -0.67% | 6만 |
|---|
| 2026.08.14 | ₩39,437 | ₩39,521 | ₩39,169 | ₩39,271 | -0.42% | 2.9만 |
|---|
| 2026.08.13 | ₩39,263 | ₩39,591 | ₩39,155 | ₩39,383 | +0.31% | 2.3만 |
|---|
| 2026.08.12 | ₩39,531 | ₩39,531 | ₩39,021 | ₩39,083 | -1.13% | 3.8만 |
|---|
| 2026.08.11 | ₩39,758 | ₩39,758 | ₩39,028 | ₩39,115 | -1.62% | 4만 |
|---|
| 2026.08.10 | ₩39,343 | ₩39,665 | ₩39,343 | ₩39,445 | +0.26% | 3.9만 |
|---|
| 2026.08.07 | ₩39,410 | ₩39,691 | ₩39,249 | ₩39,603 | +0.49% | 2.1만 |
|---|
| 2026.08.06 | ₩39,477 | ₩39,478 | ₩38,995 | ₩39,330 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩39,758 | ₩39,959 | ₩39,263 | ₩39,397 | -0.91% | 3.4만 |
|---|
| 2026.08.04 | ₩38,928 | ₩39,758 | ₩38,928 | ₩39,661 | +1.88% | 4.5만 |
|---|
| 2026.08.03 | ₩38,177 | ₩38,773 | ₩38,003 | ₩38,740 | +1.47% | 3.7만 |
|---|
| 2026.07.31 | ₩37,909 | ₩38,392 | ₩37,735 | ₩38,161 | +0.66% | 3.9만 |
|---|
| 2026.07.30 | ₩36,743 | ₩37,842 | ₩36,743 | ₩37,720 | +2.66% | 5.7만 |
|---|
| 2026.07.29 | ₩37,279 | ₩37,346 | ₩36,435 | ₩36,569 | -1.91% | 7만 |
|---|
| 2026.07.28 | ₩37,923 | ₩37,923 | ₩37,320 | ₩37,740 | -0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩38,191 | ₩38,566 | ₩37,668 | ₩37,973 | -0.57% | 5.9만 |
|---|
| 2026.07.24 | ₩38,673 | ₩38,673 | ₩38,043 | ₩38,137 | -1.39% | 4.5만 |
|---|
| 2026.07.23 | ₩39,048 | ₩39,048 | ₩38,351 | ₩38,552 | -1.27% | 6.4만 |
|---|
| 2026.07.22 | ₩39,557 | ₩39,630 | ₩39,391 | ₩39,465 | -0.23% | 2.6만 |
|---|
| 2026.07.21 | ₩39,651 | ₩39,685 | ₩39,303 | ₩39,638 | -0.03% | 3.3만 |
|---|
| 2026.07.20 | ₩38,901 | ₩39,343 | ₩38,901 | ₩38,928 | +0.07% | 6.6만 |
|---|
| 2026.07.17 | ₩38,660 | ₩39,037 | ₩37,990 | ₩38,740 | +0.21% | 3.3만 |
|---|
| 2026.07.16 | ₩39,933 | ₩39,933 | ₩39,129 | ₩39,257 | -1.69% | 4.6만 |
|---|
| 2026.07.15 | ₩40,000 | ₩40,241 | ₩39,772 | ₩40,034 | +0.09% | 2.6만 |
|---|
| 2026.07.14 | ₩40,294 | ₩40,321 | ₩39,611 | ₩40,000 | -0.73% | 6.1만 |
|---|
| 2026.07.13 | ₩40,321 | ₩40,321 | ₩39,699 | ₩39,772 | -1.36% | 4만 |
|---|
| 2026.07.10 | ₩40,174 | ₩40,415 | ₩40,053 | ₩40,384 | +0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩40,201 | ₩40,361 | ₩39,839 | ₩40,332 | +0.33% | 3.4만 |
|---|
| 2026.07.08 | ₩39,289 | ₩39,866 | ₩39,289 | ₩39,851 | +1.43% | 2.5만 |
|---|
| 2026.07.07 | ₩40,174 | ₩40,174 | ₩39,330 | ₩39,659 | -1.28% | 3만 |
|---|
| 2026.07.06 | ₩40,335 | ₩40,442 | ₩39,892 | ₩40,261 | -0.18% | 3.3만 |
|---|
| 2026.07.02 | ₩40,214 | ₩40,556 | ₩39,474 | ₩39,718 | -1.23% | 3.6만 |
|---|
| 2026.07.01 | ₩40,750 | ₩40,750 | ₩40,201 | ₩40,233 | -1.27% | 3만 |
|---|
| 2026.06.30 | ₩40,080 | ₩40,750 | ₩40,080 | ₩40,696 | +1.54% | 5.6만 |
|---|
| 2026.06.29 | ₩39,383 | ₩40,134 | ₩39,209 | ₩40,064 | +1.73% | 5.4만 |
|---|
| 2026.06.26 | ₩39,035 | ₩39,598 | ₩38,807 | ₩39,319 | +0.73% | 4.8만 |
|---|
| 2026.06.25 | ₩40,201 | ₩40,201 | ₩38,968 | ₩39,398 | -2.00% | 6.2만 |
|---|
| 2026.06.24 | ₩39,289 | ₩39,973 | ₩39,142 | ₩39,391 | +0.26% | 5.7만 |
|---|
| 2026.06.23 | ₩40,268 | ₩40,629 | ₩39,792 | ₩40,107 | -0.40% | 10.9만 |
|---|
| 2026.06.22 | ₩41,876 | ₩41,876 | ₩40,884 | ₩41,108 | -1.83% | 11.4만 |
|---|
| 2026.06.18 | ₩41,273 | ₩41,460 | ₩40,871 | ₩41,449 | +0.43% | 5.6만 |
|---|
| 2026.06.17 | ₩40,804 | ₩41,152 | ₩40,402 | ₩40,499 | -0.75% | 4.9만 |
|---|
| 2026.06.16 | ₩41,165 | ₩41,393 | ₩40,804 | ₩40,804 | -0.88% | 4.6만 |
|---|
| 2026.06.15 | ₩40,763 | ₩41,514 | ₩40,763 | ₩41,416 | +1.60% | 6.8만 |
|---|
| 2026.06.12 | ₩40,321 | ₩40,410 | ₩39,866 | ₩40,273 | -0.12% | 2.9만 |
|---|
| 2026.06.11 | ₩39,758 | ₩40,254 | ₩39,035 | ₩40,195 | +1.10% | 4.2만 |
|---|
| 2026.06.10 | ₩39,726 | ₩39,946 | ₩39,129 | ₩39,193 | -1.34% | 3.9만 |
|---|
| 2026.06.09 | ₩40,562 | ₩40,797 | ₩38,767 | ₩39,910 | -1.61% | 5.4만 |
|---|
| 2026.06.08 | ₩40,696 | ₩40,696 | ₩40,221 | ₩40,323 | -0.92% | 3.3만 |
|---|
| 2026.06.05 | ₩41,259 | ₩41,487 | ₩39,691 | ₩39,891 | -3.32% | 7.9만 |
|---|
| 2026.06.04 | ₩41,661 | ₩41,920 | ₩41,259 | ₩41,748 | +0.21% | 4만 |
|---|
| 2026.06.03 | ₩42,318 | ₩42,412 | ₩41,876 | ₩42,097 | -0.52% | 5.3만 |
|---|
| 2026.06.02 | ₩42,452 | ₩42,452 | ₩41,909 | ₩42,318 | -0.32% | 7.8만 |
|---|
| 2026.06.01 | ₩42,304 | ₩42,479 | ₩42,050 | ₩42,304 | 0.00% | 9만 |
|---|
| 2026.05.29 | ₩42,666 | ₩42,666 | ₩42,062 | ₩42,251 | -0.97% | 6.3만 |
|---|
| 2026.05.28 | ₩41,554 | ₩42,184 | ₩41,554 | ₩42,170 | +1.48% | 8.5만 |
|---|
| 2026.05.27 | ₩42,077 | ₩42,077 | ₩41,407 | ₩41,809 | -0.64% | 4.4만 |
|---|
| 2026.05.26 | ₩41,916 | ₩42,170 | ₩41,608 | ₩42,158 | +0.58% | 8.2만 |
|---|
| 2026.05.22 | ₩41,541 | ₩41,608 | ₩41,112 | ₩41,259 | -0.68% | 8.5만 |
|---|
| 2026.05.21 | ₩40,884 | ₩41,407 | ₩40,560 | ₩41,200 | +0.77% | 4.3만 |
|---|
| 2026.05.20 | ₩40,388 | ₩40,951 | ₩40,348 | ₩40,897 | +1.26% | 2.9만 |
|---|
| 2026.05.19 | ₩40,187 | ₩40,375 | ₩39,490 | ₩40,005 | -0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩41,031 | ₩41,031 | ₩39,959 | ₩40,365 | -1.62% | 5.1만 |
|---|
| 2026.05.15 | ₩41,165 | ₩41,165 | ₩40,482 | ₩40,674 | -1.19% | 3.7만 |
|---|
| 2026.05.14 | ₩41,541 | ₩41,701 | ₩41,246 | ₩41,582 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩40,897 | ₩41,701 | ₩40,502 | ₩41,411 | +1.25% | 3.7만 |
|---|
| 2026.05.12 | ₩41,206 | ₩41,206 | ₩40,134 | ₩40,838 | -0.89% | 5.6만 |
|---|
| 2026.05.11 | ₩41,232 | ₩41,567 | ₩41,119 | ₩41,393 | +0.39% | 6.5만 |
|---|
| 2026.05.08 | ₩40,522 | ₩41,259 | ₩40,402 | ₩41,227 | +1.74% | 4.5만 |
|---|
| 2026.05.07 | ₩40,294 | ₩40,536 | ₩39,953 | ₩40,068 | -0.56% | 5.5만 |
|---|
| 2026.05.06 | ₩39,598 | ₩40,321 | ₩39,490 | ₩40,309 | +1.80% | 7.8만 |
|---|
| 2026.05.05 | ₩38,727 | ₩39,289 | ₩38,727 | ₩39,222 | +1.28% | 5.8만 |
|---|
| 2026.05.04 | ₩38,780 | ₩38,780 | ₩38,191 | ₩38,284 | -1.28% | 6.4만 |
|---|
| 2026.05.01 | ₩38,191 | ₩38,727 | ₩38,083 | ₩38,526 | +0.88% | 5.7만 |
|---|
| 2026.04.30 | ₩38,191 | ₩38,191 | ₩37,360 | ₩38,164 | -0.07% | 4.2만 |
|---|
| 2026.04.29 | ₩37,507 | ₩37,762 | ₩37,299 | ₩37,668 | +0.43% | 3.8만 |
|---|
| 2026.04.28 | ₩37,963 | ₩37,963 | ₩37,521 | ₩37,923 | -0.11% | 4.4만 |
|---|
| 2026.04.27 | ₩38,298 | ₩38,378 | ₩38,070 | ₩38,378 | +0.21% | 5.4만 |
|---|
| 2026.04.24 | ₩37,547 | ₩38,191 | ₩37,547 | ₩38,191 | +1.71% | 5.8만 |
|---|
| 2026.04.23 | ₩37,454 | ₩37,454 | ₩36,770 | ₩37,046 | -1.09% | 4.4만 |
|---|
| 2026.04.22 | ₩37,132 | ₩37,480 | ₩36,864 | ₩37,480 | +0.94% | 5.9만 |
|---|
| 2026.04.21 | ₩37,011 | ₩37,011 | ₩36,542 | ₩36,650 | -0.98% | 5.4만 |
|---|
| 2026.04.20 | ₩36,891 | ₩37,031 | ₩36,526 | ₩36,810 | -0.22% | 4만 |
|---|
| 2026.04.17 | ₩36,636 | ₩37,293 | ₩36,636 | ₩37,119 | +1.32% | 4.8만 |
|---|
| 2026.04.16 | ₩36,529 | ₩37,011 | ₩36,422 | ₩36,944 | +1.14% | 5.5만 |
|---|
| 2026.04.15 | ₩36,167 | ₩36,690 | ₩36,114 | ₩36,650 | +1.33% | 4.6만 |
|---|
| 2026.04.14 | ₩35,430 | ₩36,087 | ₩35,430 | ₩36,047 | +1.74% | 3.8만 |
|---|
| 2026.04.13 | ₩35,189 | ₩35,430 | ₩34,814 | ₩35,417 | +0.65% | 3.8만 |
|---|
| 2026.04.10 | ₩34,439 | ₩35,082 | ₩34,439 | ₩35,001 | +1.63% | 4.8만 |
|---|
| 2026.04.09 | ₩34,211 | ₩34,841 | ₩34,211 | ₩34,841 | +1.84% | 2.7만 |
|---|
| 2026.04.08 | ₩34,814 | ₩34,814 | ₩34,251 | ₩34,532 | -0.81% | 5.7만 |
|---|
| 2026.04.07 | ₩33,246 | ₩33,527 | ₩33,054 | ₩33,494 | +0.75% | 1.9만 |
|---|
| 2026.04.06 | ₩33,326 | ₩33,452 | ₩33,286 | ₩33,350 | +0.07% | 2만 |
|---|
| 2026.04.02 | ₩32,067 | ₩33,219 | ₩32,067 | ₩33,179 | +3.47% | 1.7만 |
|---|
| 2026.04.01 | ₩32,536 | ₩33,313 | ₩32,536 | ₩33,058 | +1.61% | 2.8만 |
|---|
| 2026.03.31 | ₩31,986 | ₩32,482 | ₩31,607 | ₩32,375 | +1.21% | 3.5만 |
|---|
| 2026.03.30 | ₩31,490 | ₩31,867 | ₩30,995 | ₩31,251 | -0.76% | 7.4만 |
|---|
| 2026.03.27 | ₩32,227 | ₩32,227 | ₩31,638 | ₩31,685 | -1.68% | 5.3만 |
|---|
| 2026.03.26 | ₩33,098 | ₩33,098 | ₩32,327 | ₩32,327 | -2.33% | 5.8만 |
|---|
| 2026.03.25 | ₩32,938 | ₩33,407 | ₩32,938 | ₩33,232 | +0.90% | 2.6만 |
|---|
| 2026.03.24 | ₩33,849 | ₩33,849 | ₩33,380 | ₩33,514 | -0.99% | 5.9만 |
|---|
| 2026.03.23 | ₩33,903 | ₩34,251 | ₩33,755 | ₩33,874 | -0.08% | 6.3만 |
|---|
| 2026.03.20 | ₩34,211 | ₩34,211 | ₩33,353 | ₩33,517 | -2.03% | 5.3만 |
|---|
| 2026.03.19 | ₩34,318 | ₩34,358 | ₩33,896 | ₩34,199 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩34,867 | ₩34,867 | ₩34,372 | ₩34,425 | -1.27% | 3.7만 |
|---|
| 2026.03.17 | ₩34,841 | ₩34,841 | ₩34,532 | ₩34,711 | -0.37% | 3.9만 |
|---|
| 2026.03.16 | ₩34,666 | ₩34,707 | ₩34,503 | ₩34,613 | -0.15% | 2.6만 |
|---|
| 2026.03.13 | ₩34,506 | ₩34,626 | ₩34,037 | ₩34,120 | -1.12% | 3만 |
|---|
| 2026.03.12 | ₩34,613 | ₩34,841 | ₩34,305 | ₩34,417 | -0.57% | 3.1만 |
|---|
| 2026.03.11 | ₩35,082 | ₩35,243 | ₩34,881 | ₩35,048 | -0.10% | 2.4만 |
|---|
| 2026.03.10 | ₩34,961 | ₩35,229 | ₩34,841 | ₩34,881 | -0.23% | 2만 |
|---|
| 2026.03.09 | ₩34,037 | ₩34,841 | ₩33,795 | ₩34,774 | +2.17% | 3.4만 |
|---|
| 2026.03.06 | ₩34,532 | ₩34,707 | ₩34,211 | ₩34,345 | -0.54% | 3.3만 |
|---|
| 2026.03.05 | ₩34,720 | ₩34,914 | ₩34,425 | ₩34,853 | +0.38% | 2.6만 |
|---|
| 2026.03.04 | ₩34,171 | ₩34,841 | ₩34,171 | ₩34,725 | +1.62% | 3.7만 |
|---|
| 2026.03.03 | ₩34,117 | ₩34,291 | ₩33,594 | ₩34,169 | +0.15% | 3.6만 |
|---|
| 2026.03.02 | ₩33,769 | ₩34,586 | ₩33,708 | ₩34,497 | +2.16% | 13만 |
|---|
| 2026.02.27 | ₩34,305 | ₩34,439 | ₩34,090 | ₩34,439 | +0.39% | 4만 |
|---|
| 2026.02.26 | ₩34,707 | ₩34,760 | ₩34,117 | ₩34,640 | -0.19% | 6.2만 |
|---|
| 2026.02.25 | ₩35,055 | ₩35,055 | ₩34,657 | ₩34,961 | -0.27% | 6.3만 |
|---|
| 2026.02.24 | ₩34,841 | ₩35,147 | ₩34,418 | ₩35,109 | +0.77% | 7.7만 |
|---|
| 2026.02.23 | ₩35,229 | ₩35,229 | ₩34,506 | ₩34,613 | -1.75% | 4.7만 |
|---|
| 2026.02.20 | ₩34,747 | ₩35,430 | ₩34,747 | ₩35,216 | +1.35% | 4.2만 |
|---|
| 2026.02.19 | ₩34,841 | ₩34,934 | ₩34,640 | ₩34,747 | -0.27% | 4.5만 |
|---|
| 2026.02.18 | ₩34,506 | ₩35,109 | ₩34,506 | ₩34,800 | +0.85% | 3.6만 |
|---|
| 2026.02.17 | ₩34,171 | ₩34,640 | ₩33,949 | ₩34,465 | +0.86% | 12.5만 |
|---|
| 2026.02.13 | ₩34,867 | ₩34,867 | ₩34,264 | ₩34,404 | -1.33% | 9.6만 |
|---|
| 2026.02.12 | ₩35,685 | ₩35,698 | ₩34,573 | ₩34,666 | -2.85% | 7.1만 |
|---|
| 2026.02.11 | ₩35,926 | ₩36,127 | ₩35,444 | ₩35,658 | -0.75% | 3.7만 |
|---|
| 2026.02.10 | ₩36,073 | ₩36,181 | ₩35,765 | ₩35,792 | -0.78% | 5.6만 |
|---|
| 2026.02.09 | ₩35,564 | ₩36,187 | ₩35,202 | ₩36,033 | +1.32% | 7.3만 |
|---|
| 2026.02.06 | ₩35,403 | ₩35,758 | ₩35,005 | ₩35,738 | +0.95% | 7.2만 |
|---|
| 2026.02.05 | ₩35,363 | ₩35,524 | ₩34,747 | ₩35,176 | -0.53% | 11만 |
|---|
| 2026.02.04 | ₩36,583 | ₩36,583 | ₩35,243 | ₩35,645 | -2.56% | 11.9만 |
|---|
| 2026.02.03 | ₩37,748 | ₩37,748 | ₩36,222 | ₩36,690 | -2.80% | 17.7만 |
|---|
| 2026.02.02 | ₩36,743 | ₩37,561 | ₩36,743 | ₩37,440 | +1.90% | 8.9만 |
|---|
| 2026.01.30 | ₩37,454 | ₩37,507 | ₩36,958 | ₩37,065 | -1.04% | 7.1만 |
|---|
| 2026.01.29 | ₩37,896 | ₩37,909 | ₩36,636 | ₩37,387 | -1.34% | 13.6만 |
|---|
| 2026.01.28 | ₩37,842 | ₩37,842 | ₩37,387 | ₩37,655 | -0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩37,708 | ₩38,043 | ₩37,598 | ₩37,990 | +0.75% | 11.2만 |
|---|
| 2026.01.26 | ₩37,360 | ₩37,608 | ₩37,293 | ₩37,454 | +0.25% | 10.3만 |
|---|
| 2026.01.23 | ₩37,373 | ₩37,494 | ₩37,105 | ₩37,360 | -0.04% | 5.4만 |
|---|
| 2026.01.22 | ₩37,507 | ₩37,507 | ₩37,187 | ₩37,427 | -0.21% | 6.7만 |
|---|
| 2026.01.21 | ₩36,502 | ₩37,320 | ₩36,502 | ₩37,065 | +1.54% | 10.9만 |
|---|
| 2026.01.20 | ₩37,145 | ₩37,145 | ₩36,489 | ₩36,609 | -1.44% | 17.9만 |
|---|
| 2026.01.16 | ₩38,016 | ₩38,016 | ₩37,387 | ₩37,547 | -1.23% | 6.8만 |
|---|
| 2026.01.15 | ₩38,043 | ₩38,043 | ₩37,494 | ₩37,507 | -1.41% | 11만 |
|---|
| 2026.01.14 | ₩37,909 | ₩37,909 | ₩37,199 | ₩37,547 | -0.95% | 14.5만 |
|---|
| 2026.01.13 | ₩37,963 | ₩38,177 | ₩37,809 | ₩38,003 | +0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩37,574 | ₩38,016 | ₩37,574 | ₩37,896 | +0.86% | 9만 |
|---|
| 2026.01.09 | ₩37,521 | ₩37,869 | ₩37,407 | ₩37,829 | +0.82% | 12.3만 |
|---|
| 2026.01.08 | ₩37,762 | ₩37,762 | ₩37,373 | ₩37,521 | -0.64% | 10.4만 |
|---|
| 2026.01.07 | ₩37,748 | ₩37,965 | ₩37,588 | ₩37,722 | -0.07% | 10.6만 |
|---|
| 2026.01.06 | ₩37,762 | ₩37,762 | ₩37,413 | ₩37,614 | -0.39% | 12.2만 |
|---|
| 2026.01.05 | ₩37,641 | ₩37,802 | ₩37,521 | ₩37,628 | -0.04% | 23.8만 |
|---|
| 2026.01.02 | ₩37,990 | ₩38,144 | ₩37,293 | ₩37,454 | -1.41% | 14.3만 |
|---|
| 2025.12.31 | ₩37,775 | ₩37,949 | ₩37,588 | ₩37,614 | -0.43% | 8.5만 |
|---|
| 2025.12.30 | ₩37,923 | ₩37,987 | ₩37,789 | ₩37,896 | -0.07% | 9.3만 |
|---|
| 2025.12.29 | ₩37,990 | ₩38,016 | ₩37,762 | ₩37,923 | -0.18% | 12.1만 |
|---|
| 2025.12.26 | ₩38,070 | ₩38,124 | ₩37,949 | ₩38,083 | +0.04% | 8.7만 |
|---|
| 2025.12.24 | ₩37,990 | ₩38,083 | ₩37,882 | ₩38,083 | +0.25% | 8.6만 |
|---|
| 2025.12.23 | ₩37,896 | ₩37,990 | ₩37,628 | ₩37,990 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩38,660 | ₩38,660 | ₩38,057 | ₩38,177 | -1.25% | 27.8만 |
|---|
| 2025.12.19 | ₩37,829 | ₩38,003 | ₩37,735 | ₩38,003 | +0.46% | 4.2만 |
|---|
| 2025.12.18 | ₩37,521 | ₩37,722 | ₩37,321 | ₩37,537 | +0.04% | 3.6만 |
|---|
| 2025.12.17 | ₩38,137 | ₩38,137 | ₩36,985 | ₩37,045 | -2.86% | 10.7만 |
|---|
| 2025.12.16 | ₩37,923 | ₩37,923 | ₩37,460 | ₩37,841 | -0.22% | 7.6만 |
|---|
| 2025.12.15 | ₩38,258 | ₩38,258 | ₩37,675 | ₩37,789 | -1.23% | 10.7만 |
|---|
| 2025.12.12 | ₩38,847 | ₩38,847 | ₩37,869 | ₩38,049 | -2.06% | 3.5만 |
|---|
| 2025.12.11 | ₩38,874 | ₩38,874 | ₩38,405 | ₩38,820 | -0.14% | 4.7만 |
|---|
| 2025.12.10 | ₩39,088 | ₩39,155 | ₩38,727 | ₩39,076 | -0.03% | 3.7만 |
|---|
| 2025.12.09 | ₩38,740 | ₩39,129 | ₩38,740 | ₩39,052 | +0.81% | 2.5만 |
|---|
| 2025.12.08 | ₩39,088 | ₩39,222 | ₩38,780 | ₩38,874 | -0.55% | 3.5만 |
|---|
| 2025.12.05 | ₩38,995 | ₩39,242 | ₩38,861 | ₩38,997 | +0.01% | 3.3만 |
|---|
| 2025.12.04 | ₩39,008 | ₩39,008 | ₩38,727 | ₩38,941 | -0.17% | 6.6만 |
|---|
| 2025.12.03 | ₩38,740 | ₩38,995 | ₩38,633 | ₩38,928 | +0.48% | 5.2만 |
|---|
| 2025.12.02 | ₩39,062 | ₩39,142 | ₩38,834 | ₩39,035 | -0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩38,646 | ₩38,867 | ₩38,432 | ₩38,820 | +0.45% | 9.2만 |
|---|
| 2025.11.28 | ₩38,780 | ₩38,887 | ₩38,660 | ₩38,887 | +0.28% | 7.1만 |
|---|
| 2025.11.26 | ₩38,459 | ₩38,713 | ₩38,401 | ₩38,606 | +0.38% | 9만 |
|---|
| 2025.11.25 | ₩38,499 | ₩38,499 | ₩37,829 | ₩38,392 | -0.28% | 7만 |
|---|
| 2025.11.24 | ₩38,405 | ₩38,827 | ₩37,949 | ₩38,820 | +1.08% | 9.4만 |
|---|
| 2025.11.21 | ₩37,789 | ₩38,204 | ₩37,159 | ₩37,691 | -0.26% | 4.2만 |
|---|
| 2025.11.20 | ₩39,356 | ₩39,397 | ₩37,601 | ₩37,681 | -4.26% | 5만 |
|---|
| 2025.11.19 | ₩38,204 | ₩38,794 | ₩38,204 | ₩38,445 | +0.63% | 3.4만 |
|---|
| 2025.11.18 | ₩38,660 | ₩38,727 | ₩37,775 | ₩38,204 | -1.18% | 4.6만 |
|---|
| 2025.11.17 | ₩38,847 | ₩39,115 | ₩38,354 | ₩38,700 | -0.38% | 5.3만 |
|---|
| 2025.11.14 | ₩38,043 | ₩39,115 | ₩37,815 | ₩38,780 | +1.94% | 4.4만 |
|---|
| 2025.11.13 | ₩39,356 | ₩39,383 | ₩38,583 | ₩38,721 | -1.61% | 4만 |
|---|
| 2025.11.12 | ₩40,241 | ₩40,241 | ₩39,343 | ₩39,611 | -1.57% | 4.1만 |
|---|
| 2025.11.11 | ₩39,879 | ₩39,879 | ₩39,383 | ₩39,772 | -0.27% | 5.9만 |
|---|
| 2025.11.10 | ₩39,799 | ₩39,852 | ₩39,397 | ₩39,805 | +0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩38,861 | ₩38,893 | ₩38,191 | ₩38,877 | +0.04% | 5.4만 |
|---|
| 2025.11.06 | ₩39,142 | ₩39,650 | ₩39,008 | ₩39,075 | -0.17% | 5.1만 |
|---|
| 2025.11.05 | ₩39,490 | ₩39,933 | ₩39,390 | ₩39,772 | +0.71% | 3만 |
|---|
| 2025.11.04 | ₩39,718 | ₩40,080 | ₩39,557 | ₩39,611 | -0.27% | 6.9만 |
|---|
| 2025.11.03 | ₩40,536 | ₩40,763 | ₩40,335 | ₩40,388 | -0.36% | 6.5만 |
|---|
| 2025.10.31 | ₩40,201 | ₩40,656 | ₩40,093 | ₩40,241 | +0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩40,469 | ₩40,469 | ₩39,933 | ₩39,959 | -1.26% | 3.6만 |
|---|
| 2025.10.29 | ₩40,616 | ₩40,696 | ₩40,402 | ₩40,656 | +0.10% | 52만 |
|---|
| 2025.10.28 | ₩40,817 | ₩41,072 | ₩40,629 | ₩40,911 | +0.23% | 6.2만 |
|---|
| 2025.10.27 | ₩39,906 | ₩40,462 | ₩39,906 | ₩40,402 | +1.24% | 5만 |
|---|
| 2025.10.24 | ₩39,477 | ₩39,825 | ₩39,477 | ₩39,725 | +0.63% | 2.1만 |
|---|
| 2025.10.23 | ₩39,062 | ₩39,370 | ₩39,001 | ₩39,303 | +0.62% | 1.5만 |
|---|
| 2025.10.22 | ₩39,343 | ₩39,343 | ₩38,727 | ₩39,048 | -0.75% | 4만 |
|---|
| 2025.10.21 | ₩39,584 | ₩39,584 | ₩39,303 | ₩39,397 | -0.47% | 4.4만 |
|---|
| 2025.10.20 | ₩39,410 | ₩39,584 | ₩39,343 | ₩39,490 | +0.20% | 5.2만 |
|---|
| 2025.10.17 | ₩38,995 | ₩39,129 | ₩38,619 | ₩39,079 | +0.22% | 2.9만 |
|---|
| 2025.10.16 | ₩38,954 | ₩39,289 | ₩38,579 | ₩38,855 | -0.25% | 1.1만 |
|---|
| 2025.10.15 | ₩38,995 | ₩39,276 | ₩38,673 | ₩38,878 | -0.30% | 2.9만 |
|---|
| 2025.10.14 | ₩38,606 | ₩39,035 | ₩38,390 | ₩38,807 | +0.52% | 2.8만 |
|---|
| 2025.10.13 | ₩39,437 | ₩39,437 | ₩38,877 | ₩39,169 | -0.68% | 3.4만 |
|---|
| 2025.10.10 | ₩39,410 | ₩39,638 | ₩38,432 | ₩38,432 | -2.48% | 2.4만 |
|---|