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 | ₩39,763 | ₩39,849 | ₩39,649 | ₩39,764 | +0.00% | 1.8만 |
| 2026.10.08 | ₩40,223 | ₩40,223 | ₩39,382 | ₩39,651 | -1.42% | 3.7만 |
| 2026.10.07 | ₩40,036 | ₩40,243 | ₩39,769 | ₩40,242 | +0.51% | 3.4만 |
| 2026.10.06 | ₩40,250 | ₩40,290 | ₩39,996 | ₩40,112 | -0.34% | 5.4만 |
| 2026.10.05 | ₩39,876 | ₩40,023 | ₩39,663 | ₩39,880 | +0.01% | 3.3만 |
| 2026.10.02 | ₩39,622 | ₩39,889 | ₩39,581 | ₩39,683 | +0.15% | 4.1만 |
| 2026.10.01 | ₩39,142 | ₩39,502 | ₩39,035 | ₩39,298 | +0.40% | 3.6만 |
| 2026.09.30 | ₩39,235 | ₩39,582 | ₩39,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,162 |
| -0.19% |
| 3만 |
| 2026.09.29 | ₩38,848 | ₩39,182 | ₩38,848 | ₩39,009 | +0.41% | 11.3만 |
|---|
| 2026.09.28 | ₩38,969 | ₩39,145 | ₩38,728 | ₩38,938 | -0.08% | 7.7만 |
|---|
| 2026.09.25 | ₩39,169 | ₩39,462 | ₩39,169 | ₩39,401 | +0.59% | 6.6만 |
|---|
| 2026.09.24 | ₩39,009 | ₩39,262 | ₩38,768 | ₩39,234 | +0.58% | 9.5만 |
|---|
| 2026.09.23 | ₩39,622 | ₩39,663 | ₩38,989 | ₩39,169 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩40,170 | ₩40,210 | ₩39,903 | ₩40,076 | -0.23% | 27.4만 |
|---|
| 2026.09.21 | ₩39,049 | ₩40,130 | ₩39,049 | ₩39,969 | +2.36% | 12.4만 |
|---|
| 2026.09.18 | ₩39,102 | ₩39,102 | ₩38,568 | ₩38,848 | -0.65% | 3.9만 |
|---|
| 2026.09.17 | ₩38,501 | ₩38,568 | ₩38,401 | ₩38,555 | +0.14% | 3.4만 |
|---|
| 2026.09.16 | ₩38,101 | ₩38,199 | ₩37,634 | ₩37,841 | -0.68% | 4.4만 |
|---|
| 2026.09.15 | ₩38,315 | ₩38,315 | ₩37,821 | ₩37,914 | -1.04% | 3.7만 |
|---|
| 2026.09.14 | ₩37,821 | ₩38,335 | ₩37,808 | ₩38,181 | +0.95% | 4.6만 |
|---|
| 2026.09.11 | ₩38,488 | ₩38,702 | ₩38,384 | ₩38,555 | +0.17% | 3.9만 |
|---|
| 2026.09.10 | ₩38,181 | ₩38,181 | ₩37,988 | ₩38,141 | -0.10% | 2.7만 |
|---|
| 2026.09.09 | ₩38,461 | ₩38,472 | ₩38,235 | ₩38,315 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩38,368 | ₩38,582 | ₩38,235 | ₩38,408 | +0.10% | 3.8만 |
|---|
| 2026.09.04 | ₩38,421 | ₩38,435 | ₩38,101 | ₩38,248 | -0.45% | 3.7만 |
|---|
| 2026.09.03 | ₩37,794 | ₩38,251 | ₩37,794 | ₩38,207 | +1.09% | 3.4만 |
|---|
| 2026.09.02 | ₩37,701 | ₩37,874 | ₩37,647 | ₩37,782 | +0.22% | 3.2만 |
|---|
| 2026.09.01 | ₩37,661 | ₩37,767 | ₩37,380 | ₩37,701 | +0.11% | 5.4만 |
|---|
| 2026.08.31 | ₩37,834 | ₩38,034 | ₩37,781 | ₩37,924 | +0.24% | 5.4만 |
|---|
| 2026.08.28 | ₩38,154 | ₩38,513 | ₩38,034 | ₩38,088 | -0.17% | 5.8만 |
|---|
| 2026.08.27 | ₩38,101 | ₩38,168 | ₩37,828 | ₩38,101 | 0.00% | 8.4만 |
|---|
| 2026.08.26 | ₩37,754 | ₩38,128 | ₩37,614 | ₩37,781 | +0.07% | 5.4만 |
|---|
| 2026.08.25 | ₩38,208 | ₩38,595 | ₩38,169 | ₩38,368 | +0.42% | 6.4만 |
|---|
| 2026.08.24 | ₩38,141 | ₩38,221 | ₩37,914 | ₩38,088 | -0.14% | 6.3만 |
|---|
| 2026.08.21 | ₩38,862 | ₩38,862 | ₩38,114 | ₩38,328 | -1.37% | 2.9만 |
|---|
| 2026.08.20 | ₩38,435 | ₩38,702 | ₩38,173 | ₩38,255 | -0.47% | 4.5만 |
|---|
| 2026.08.19 | ₩38,381 | ₩38,520 | ₩38,088 | ₩38,448 | +0.17% | 5.1만 |
|---|
| 2026.08.18 | ₩38,702 | ₩38,702 | ₩38,255 | ₩38,395 | -0.79% | 3.7만 |
|---|
| 2026.08.17 | ₩39,155 | ₩39,369 | ₩38,848 | ₩38,891 | -0.67% | 6만 |
|---|
| 2026.08.14 | ₩39,276 | ₩39,360 | ₩39,009 | ₩39,110 | -0.42% | 2.9만 |
|---|
| 2026.08.13 | ₩39,102 | ₩39,429 | ₩38,995 | ₩39,222 | +0.31% | 2.3만 |
|---|
| 2026.08.12 | ₩39,369 | ₩39,369 | ₩38,862 | ₩38,923 | -1.13% | 3.8만 |
|---|
| 2026.08.11 | ₩39,596 | ₩39,596 | ₩38,868 | ₩38,955 | -1.62% | 4만 |
|---|
| 2026.08.10 | ₩39,182 | ₩39,502 | ₩39,182 | ₩39,284 | +0.26% | 3.9만 |
|---|
| 2026.08.07 | ₩39,249 | ₩39,529 | ₩39,089 | ₩39,441 | +0.49% | 2.1만 |
|---|
| 2026.08.06 | ₩39,316 | ₩39,317 | ₩38,835 | ₩39,169 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩39,596 | ₩39,796 | ₩39,102 | ₩39,235 | -0.91% | 3.4만 |
|---|
| 2026.08.04 | ₩38,768 | ₩39,596 | ₩38,768 | ₩39,498 | +1.88% | 4.5만 |
|---|
| 2026.08.03 | ₩38,021 | ₩38,615 | ₩37,848 | ₩38,582 | +1.47% | 3.7만 |
|---|
| 2026.07.31 | ₩37,754 | ₩38,235 | ₩37,581 | ₩38,005 | +0.66% | 3.9만 |
|---|
| 2026.07.30 | ₩36,593 | ₩37,687 | ₩36,593 | ₩37,566 | +2.66% | 5.7만 |
|---|
| 2026.07.29 | ₩37,127 | ₩37,194 | ₩36,286 | ₩36,420 | -1.91% | 7만 |
|---|
| 2026.07.28 | ₩37,767 | ₩37,767 | ₩37,167 | ₩37,586 | -0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩38,034 | ₩38,408 | ₩37,514 | ₩37,818 | -0.57% | 5.9만 |
|---|
| 2026.07.24 | ₩38,515 | ₩38,515 | ₩37,888 | ₩37,981 | -1.39% | 4.5만 |
|---|
| 2026.07.23 | ₩38,888 | ₩38,888 | ₩38,195 | ₩38,395 | -1.27% | 6.4만 |
|---|
| 2026.07.22 | ₩39,396 | ₩39,468 | ₩39,230 | ₩39,304 | -0.23% | 2.6만 |
|---|
| 2026.07.21 | ₩39,489 | ₩39,522 | ₩39,142 | ₩39,476 | -0.03% | 3.3만 |
|---|
| 2026.07.20 | ₩38,742 | ₩39,182 | ₩38,742 | ₩38,768 | +0.07% | 6.6만 |
|---|
| 2026.07.17 | ₩38,501 | ₩38,878 | ₩37,834 | ₩38,582 | +0.21% | 3.3만 |
|---|
| 2026.07.16 | ₩39,769 | ₩39,769 | ₩38,969 | ₩39,097 | -1.69% | 4.6만 |
|---|
| 2026.07.15 | ₩39,836 | ₩40,076 | ₩39,609 | ₩39,871 | +0.09% | 2.6만 |
|---|
| 2026.07.14 | ₩40,130 | ₩40,156 | ₩39,449 | ₩39,836 | -0.73% | 6.1만 |
|---|
| 2026.07.13 | ₩40,156 | ₩40,156 | ₩39,537 | ₩39,609 | -1.36% | 4만 |
|---|
| 2026.07.10 | ₩40,010 | ₩40,250 | ₩39,889 | ₩40,219 | +0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩40,036 | ₩40,196 | ₩39,676 | ₩40,167 | +0.33% | 3.4만 |
|---|
| 2026.07.08 | ₩39,129 | ₩39,703 | ₩39,129 | ₩39,688 | +1.43% | 2.5만 |
|---|
| 2026.07.07 | ₩40,010 | ₩40,010 | ₩39,169 | ₩39,497 | -1.28% | 3만 |
|---|
| 2026.07.06 | ₩40,170 | ₩40,276 | ₩39,729 | ₩40,096 | -0.18% | 3.3만 |
|---|
| 2026.07.02 | ₩40,050 | ₩40,390 | ₩39,313 | ₩39,556 | -1.23% | 3.6만 |
|---|
| 2026.07.01 | ₩40,583 | ₩40,583 | ₩40,036 | ₩40,068 | -1.27% | 3만 |
|---|
| 2026.06.30 | ₩39,916 | ₩40,583 | ₩39,916 | ₩40,530 | +1.54% | 5.6만 |
|---|
| 2026.06.29 | ₩39,222 | ₩39,969 | ₩39,049 | ₩39,900 | +1.73% | 5.4만 |
|---|
| 2026.06.26 | ₩38,875 | ₩39,436 | ₩38,648 | ₩39,158 | +0.73% | 4.8만 |
|---|
| 2026.06.25 | ₩40,036 | ₩40,036 | ₩38,808 | ₩39,237 | -2.00% | 6.2만 |
|---|
| 2026.06.24 | ₩39,129 | ₩39,809 | ₩38,982 | ₩39,230 | +0.26% | 5.7만 |
|---|
| 2026.06.23 | ₩40,103 | ₩40,463 | ₩39,629 | ₩39,943 | -0.40% | 10.9만 |
|---|
| 2026.06.22 | ₩41,704 | ₩41,704 | ₩40,717 | ₩40,940 | -1.83% | 11.4만 |
|---|
| 2026.06.18 | ₩41,104 | ₩41,291 | ₩40,703 | ₩41,280 | +0.43% | 5.6만 |
|---|
| 2026.06.17 | ₩40,637 | ₩40,984 | ₩40,236 | ₩40,334 | -0.75% | 4.9만 |
|---|
| 2026.06.16 | ₩40,997 | ₩41,224 | ₩40,637 | ₩40,637 | -0.88% | 4.6만 |
|---|
| 2026.06.15 | ₩40,597 | ₩41,344 | ₩40,597 | ₩41,247 | +1.60% | 6.8만 |
|---|
| 2026.06.12 | ₩40,156 | ₩40,244 | ₩39,703 | ₩40,108 | -0.12% | 2.9만 |
|---|
| 2026.06.11 | ₩39,596 | ₩40,090 | ₩38,875 | ₩40,031 | +1.10% | 4.2만 |
|---|
| 2026.06.10 | ₩39,564 | ₩39,783 | ₩38,969 | ₩39,033 | -1.34% | 3.9만 |
|---|
| 2026.06.09 | ₩40,397 | ₩40,630 | ₩38,608 | ₩39,747 | -1.61% | 5.4만 |
|---|
| 2026.06.08 | ₩40,530 | ₩40,530 | ₩40,056 | ₩40,158 | -0.92% | 3.3만 |
|---|
| 2026.06.05 | ₩41,090 | ₩41,317 | ₩39,529 | ₩39,728 | -3.32% | 7.9만 |
|---|
| 2026.06.04 | ₩41,491 | ₩41,748 | ₩41,090 | ₩41,578 | +0.21% | 4만 |
|---|
| 2026.06.03 | ₩42,145 | ₩42,238 | ₩41,704 | ₩41,925 | -0.52% | 5.3만 |
|---|
| 2026.06.02 | ₩42,278 | ₩42,278 | ₩41,738 | ₩42,145 | -0.32% | 7.8만 |
|---|
| 2026.06.01 | ₩42,131 | ₩42,305 | ₩41,878 | ₩42,131 | 0.00% | 9만 |
|---|
| 2026.05.29 | ₩42,492 | ₩42,492 | ₩41,890 | ₩42,078 | -0.97% | 6.3만 |
|---|
| 2026.05.28 | ₩41,384 | ₩42,011 | ₩41,384 | ₩41,998 | +1.48% | 8.5만 |
|---|
| 2026.05.27 | ₩41,905 | ₩41,905 | ₩41,237 | ₩41,638 | -0.64% | 4.4만 |
|---|
| 2026.05.26 | ₩41,744 | ₩41,998 | ₩41,437 | ₩41,986 | +0.58% | 8.2만 |
|---|
| 2026.05.22 | ₩41,371 | ₩41,437 | ₩40,944 | ₩41,090 | -0.68% | 8.5만 |
|---|
| 2026.05.21 | ₩40,717 | ₩41,237 | ₩40,394 | ₩41,032 | +0.77% | 4.3만 |
|---|
| 2026.05.20 | ₩40,223 | ₩40,784 | ₩40,183 | ₩40,730 | +1.26% | 2.9만 |
|---|
| 2026.05.19 | ₩40,023 | ₩40,210 | ₩39,329 | ₩39,841 | -0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩40,864 | ₩40,864 | ₩39,796 | ₩40,200 | -1.62% | 5.1만 |
|---|
| 2026.05.15 | ₩40,997 | ₩40,997 | ₩40,316 | ₩40,507 | -1.19% | 3.7만 |
|---|
| 2026.05.14 | ₩41,371 | ₩41,531 | ₩41,077 | ₩41,412 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩40,730 | ₩41,531 | ₩40,336 | ₩41,241 | +1.25% | 3.7만 |
|---|
| 2026.05.12 | ₩41,037 | ₩41,037 | ₩39,969 | ₩40,671 | -0.89% | 5.6만 |
|---|
| 2026.05.11 | ₩41,064 | ₩41,397 | ₩40,950 | ₩41,224 | +0.39% | 6.5만 |
|---|
| 2026.05.08 | ₩40,356 | ₩41,090 | ₩40,236 | ₩41,058 | +1.74% | 4.5만 |
|---|
| 2026.05.07 | ₩40,130 | ₩40,370 | ₩39,789 | ₩39,904 | -0.56% | 5.5만 |
|---|
| 2026.05.06 | ₩39,436 | ₩40,156 | ₩39,329 | ₩40,144 | +1.80% | 7.8만 |
|---|
| 2026.05.05 | ₩38,568 | ₩39,129 | ₩38,568 | ₩39,062 | +1.28% | 5.8만 |
|---|
| 2026.05.04 | ₩38,622 | ₩38,622 | ₩38,034 | ₩38,128 | -1.28% | 6.4만 |
|---|
| 2026.05.01 | ₩38,034 | ₩38,568 | ₩37,928 | ₩38,368 | +0.88% | 5.7만 |
|---|
| 2026.04.30 | ₩38,034 | ₩38,034 | ₩37,207 | ₩38,008 | -0.07% | 4.2만 |
|---|
| 2026.04.29 | ₩37,354 | ₩37,607 | ₩37,147 | ₩37,514 | +0.43% | 3.8만 |
|---|
| 2026.04.28 | ₩37,808 | ₩37,808 | ₩37,367 | ₩37,767 | -0.11% | 4.4만 |
|---|
| 2026.04.27 | ₩38,141 | ₩38,221 | ₩37,914 | ₩38,221 | +0.21% | 5.4만 |
|---|
| 2026.04.24 | ₩37,394 | ₩38,034 | ₩37,394 | ₩38,034 | +1.71% | 5.8만 |
|---|
| 2026.04.23 | ₩37,300 | ₩37,300 | ₩36,620 | ₩36,895 | -1.09% | 4.4만 |
|---|
| 2026.04.22 | ₩36,980 | ₩37,327 | ₩36,713 | ₩37,327 | +0.94% | 5.9만 |
|---|
| 2026.04.21 | ₩36,860 | ₩36,860 | ₩36,393 | ₩36,500 | -0.98% | 5.4만 |
|---|
| 2026.04.20 | ₩36,740 | ₩36,880 | ₩36,377 | ₩36,660 | -0.22% | 4만 |
|---|
| 2026.04.17 | ₩36,486 | ₩37,140 | ₩36,486 | ₩36,967 | +1.32% | 4.8만 |
|---|
| 2026.04.16 | ₩36,380 | ₩36,860 | ₩36,273 | ₩36,793 | +1.14% | 5.5만 |
|---|
| 2026.04.15 | ₩36,019 | ₩36,540 | ₩35,966 | ₩36,500 | +1.33% | 4.6만 |
|---|
| 2026.04.14 | ₩35,285 | ₩35,939 | ₩35,285 | ₩35,899 | +1.74% | 3.8만 |
|---|
| 2026.04.13 | ₩35,045 | ₩35,285 | ₩34,671 | ₩35,272 | +0.65% | 3.8만 |
|---|
| 2026.04.10 | ₩34,298 | ₩34,938 | ₩34,298 | ₩34,858 | +1.63% | 4.8만 |
|---|
| 2026.04.09 | ₩34,071 | ₩34,698 | ₩34,071 | ₩34,698 | +1.84% | 2.7만 |
|---|
| 2026.04.08 | ₩34,671 | ₩34,671 | ₩34,111 | ₩34,391 | -0.81% | 5.7만 |
|---|
| 2026.04.07 | ₩33,110 | ₩33,390 | ₩32,919 | ₩33,357 | +0.75% | 1.9만 |
|---|
| 2026.04.06 | ₩33,190 | ₩33,315 | ₩33,150 | ₩33,214 | +0.07% | 2만 |
|---|
| 2026.04.02 | ₩31,936 | ₩33,083 | ₩31,936 | ₩33,043 | +3.47% | 1.7만 |
|---|
| 2026.04.01 | ₩32,403 | ₩33,177 | ₩32,403 | ₩32,923 | +1.61% | 2.8만 |
|---|
| 2026.03.31 | ₩31,855 | ₩32,349 | ₩31,478 | ₩32,242 | +1.21% | 3.5만 |
|---|
| 2026.03.30 | ₩31,362 | ₩31,737 | ₩30,868 | ₩31,123 | -0.76% | 7.4만 |
|---|
| 2026.03.27 | ₩32,096 | ₩32,096 | ₩31,508 | ₩31,555 | -1.68% | 5.3만 |
|---|
| 2026.03.26 | ₩32,963 | ₩32,963 | ₩32,194 | ₩32,194 | -2.33% | 5.8만 |
|---|
| 2026.03.25 | ₩32,803 | ₩33,270 | ₩32,803 | ₩33,097 | +0.90% | 2.6만 |
|---|
| 2026.03.24 | ₩33,710 | ₩33,710 | ₩33,243 | ₩33,377 | -0.99% | 5.9만 |
|---|
| 2026.03.23 | ₩33,764 | ₩34,111 | ₩33,617 | ₩33,736 | -0.08% | 6.3만 |
|---|
| 2026.03.20 | ₩34,071 | ₩34,071 | ₩33,217 | ₩33,380 | -2.03% | 5.3만 |
|---|
| 2026.03.19 | ₩34,178 | ₩34,218 | ₩33,757 | ₩34,059 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩34,725 | ₩34,725 | ₩34,231 | ₩34,284 | -1.27% | 3.7만 |
|---|
| 2026.03.17 | ₩34,698 | ₩34,698 | ₩34,391 | ₩34,569 | -0.37% | 3.9만 |
|---|
| 2026.03.16 | ₩34,525 | ₩34,565 | ₩34,362 | ₩34,471 | -0.15% | 2.6만 |
|---|
| 2026.03.13 | ₩34,364 | ₩34,485 | ₩33,897 | ₩33,980 | -1.12% | 3만 |
|---|
| 2026.03.12 | ₩34,471 | ₩34,698 | ₩34,164 | ₩34,276 | -0.57% | 3.1만 |
|---|
| 2026.03.11 | ₩34,938 | ₩35,098 | ₩34,738 | ₩34,905 | -0.10% | 2.4만 |
|---|
| 2026.03.10 | ₩34,818 | ₩35,085 | ₩34,698 | ₩34,738 | -0.23% | 2만 |
|---|
| 2026.03.09 | ₩33,897 | ₩34,698 | ₩33,657 | ₩34,631 | +2.17% | 3.4만 |
|---|
| 2026.03.06 | ₩34,391 | ₩34,565 | ₩34,071 | ₩34,204 | -0.54% | 3.3만 |
|---|
| 2026.03.05 | ₩34,578 | ₩34,771 | ₩34,284 | ₩34,710 | +0.38% | 2.6만 |
|---|
| 2026.03.04 | ₩34,031 | ₩34,698 | ₩34,031 | ₩34,583 | +1.62% | 3.7만 |
|---|
| 2026.03.03 | ₩33,977 | ₩34,151 | ₩33,457 | ₩34,029 | +0.15% | 3.6만 |
|---|
| 2026.03.02 | ₩33,630 | ₩34,444 | ₩33,570 | ₩34,356 | +2.16% | 13만 |
|---|
| 2026.02.27 | ₩34,164 | ₩34,298 | ₩33,951 | ₩34,298 | +0.39% | 4만 |
|---|
| 2026.02.26 | ₩34,565 | ₩34,618 | ₩33,977 | ₩34,498 | -0.19% | 6.2만 |
|---|
| 2026.02.25 | ₩34,912 | ₩34,912 | ₩34,515 | ₩34,818 | -0.27% | 6.3만 |
|---|
| 2026.02.24 | ₩34,698 | ₩35,004 | ₩34,278 | ₩34,965 | +0.77% | 7.7만 |
|---|
| 2026.02.23 | ₩35,085 | ₩35,085 | ₩34,364 | ₩34,471 | -1.75% | 4.7만 |
|---|
| 2026.02.20 | ₩34,605 | ₩35,285 | ₩34,605 | ₩35,072 | +1.35% | 4.2만 |
|---|
| 2026.02.19 | ₩34,698 | ₩34,791 | ₩34,498 | ₩34,605 | -0.27% | 4.5만 |
|---|
| 2026.02.18 | ₩34,364 | ₩34,965 | ₩34,364 | ₩34,658 | +0.85% | 3.6만 |
|---|
| 2026.02.17 | ₩34,031 | ₩34,498 | ₩33,811 | ₩34,324 | +0.86% | 12.5만 |
|---|
| 2026.02.13 | ₩34,725 | ₩34,725 | ₩34,124 | ₩34,263 | -1.33% | 9.6만 |
|---|
| 2026.02.12 | ₩35,539 | ₩35,552 | ₩34,431 | ₩34,525 | -2.85% | 7.1만 |
|---|
| 2026.02.11 | ₩35,779 | ₩35,979 | ₩35,299 | ₩35,512 | -0.75% | 3.7만 |
|---|
| 2026.02.10 | ₩35,926 | ₩36,033 | ₩35,619 | ₩35,646 | -0.78% | 5.6만 |
|---|
| 2026.02.09 | ₩35,419 | ₩36,039 | ₩35,058 | ₩35,886 | +1.32% | 7.3만 |
|---|
| 2026.02.06 | ₩35,259 | ₩35,612 | ₩34,862 | ₩35,592 | +0.95% | 7.2만 |
|---|
| 2026.02.05 | ₩35,219 | ₩35,379 | ₩34,605 | ₩35,032 | -0.53% | 11만 |
|---|
| 2026.02.04 | ₩36,433 | ₩36,433 | ₩35,098 | ₩35,499 | -2.56% | 11.9만 |
|---|
| 2026.02.03 | ₩37,594 | ₩37,594 | ₩36,074 | ₩36,540 | -2.80% | 17.7만 |
|---|
| 2026.02.02 | ₩36,593 | ₩37,407 | ₩36,593 | ₩37,287 | +1.90% | 8.9만 |
|---|
| 2026.01.30 | ₩37,300 | ₩37,354 | ₩36,807 | ₩36,913 | -1.04% | 7.1만 |
|---|
| 2026.01.29 | ₩37,741 | ₩37,754 | ₩36,486 | ₩37,234 | -1.34% | 13.6만 |
|---|
| 2026.01.28 | ₩37,687 | ₩37,687 | ₩37,234 | ₩37,501 | -0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩37,554 | ₩37,888 | ₩37,445 | ₩37,834 | +0.75% | 11.2만 |
|---|
| 2026.01.26 | ₩37,207 | ₩37,454 | ₩37,140 | ₩37,300 | +0.25% | 10.3만 |
|---|
| 2026.01.23 | ₩37,220 | ₩37,340 | ₩36,953 | ₩37,207 | -0.04% | 5.4만 |
|---|
| 2026.01.22 | ₩37,354 | ₩37,354 | ₩37,035 | ₩37,274 | -0.21% | 6.7만 |
|---|
| 2026.01.21 | ₩36,353 | ₩37,167 | ₩36,353 | ₩36,913 | +1.54% | 10.9만 |
|---|
| 2026.01.20 | ₩36,993 | ₩36,993 | ₩36,340 | ₩36,460 | -1.44% | 17.9만 |
|---|
| 2026.01.16 | ₩37,861 | ₩37,861 | ₩37,234 | ₩37,394 | -1.23% | 6.8만 |
|---|
| 2026.01.15 | ₩37,888 | ₩37,888 | ₩37,340 | ₩37,354 | -1.41% | 11만 |
|---|
| 2026.01.14 | ₩37,754 | ₩37,754 | ₩37,047 | ₩37,394 | -0.95% | 14.5만 |
|---|
| 2026.01.13 | ₩37,808 | ₩38,021 | ₩37,654 | ₩37,848 | +0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩37,421 | ₩37,861 | ₩37,421 | ₩37,741 | +0.86% | 9만 |
|---|
| 2026.01.09 | ₩37,367 | ₩37,714 | ₩37,254 | ₩37,674 | +0.82% | 12.3만 |
|---|
| 2026.01.08 | ₩37,607 | ₩37,607 | ₩37,220 | ₩37,367 | -0.64% | 10.4만 |
|---|
| 2026.01.07 | ₩37,594 | ₩37,810 | ₩37,434 | ₩37,567 | -0.07% | 10.6만 |
|---|
| 2026.01.06 | ₩37,607 | ₩37,607 | ₩37,260 | ₩37,461 | -0.39% | 12.2만 |
|---|
| 2026.01.05 | ₩37,487 | ₩37,647 | ₩37,367 | ₩37,474 | -0.04% | 23.8만 |
|---|
| 2026.01.02 | ₩37,834 | ₩37,988 | ₩37,140 | ₩37,300 | -1.41% | 14.3만 |
|---|
| 2025.12.31 | ₩37,621 | ₩37,794 | ₩37,434 | ₩37,461 | -0.43% | 8.5만 |
|---|
| 2025.12.30 | ₩37,767 | ₩37,832 | ₩37,634 | ₩37,741 | -0.07% | 9.3만 |
|---|
| 2025.12.29 | ₩37,834 | ₩37,861 | ₩37,607 | ₩37,767 | -0.18% | 12.1만 |
|---|
| 2025.12.26 | ₩37,914 | ₩37,968 | ₩37,794 | ₩37,928 | +0.04% | 8.7만 |
|---|
| 2025.12.24 | ₩37,834 | ₩37,928 | ₩37,727 | ₩37,928 | +0.25% | 8.6만 |
|---|
| 2025.12.23 | ₩37,741 | ₩37,834 | ₩37,474 | ₩37,834 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩38,501 | ₩38,501 | ₩37,901 | ₩38,021 | -1.25% | 27.8만 |
|---|
| 2025.12.19 | ₩37,674 | ₩37,848 | ₩37,581 | ₩37,848 | +0.46% | 4.2만 |
|---|
| 2025.12.18 | ₩37,367 | ₩37,567 | ₩37,168 | ₩37,383 | +0.04% | 3.6만 |
|---|
| 2025.12.17 | ₩37,981 | ₩37,981 | ₩36,833 | ₩36,893 | -2.86% | 10.7만 |
|---|
| 2025.12.16 | ₩37,767 | ₩37,767 | ₩37,307 | ₩37,686 | -0.22% | 7.6만 |
|---|
| 2025.12.15 | ₩38,101 | ₩38,101 | ₩37,521 | ₩37,634 | -1.23% | 10.7만 |
|---|
| 2025.12.12 | ₩38,688 | ₩38,688 | ₩37,714 | ₩37,893 | -2.06% | 3.5만 |
|---|
| 2025.12.11 | ₩38,715 | ₩38,715 | ₩38,248 | ₩38,662 | -0.14% | 4.7만 |
|---|
| 2025.12.10 | ₩38,929 | ₩38,995 | ₩38,568 | ₩38,917 | -0.03% | 3.7만 |
|---|
| 2025.12.09 | ₩38,582 | ₩38,969 | ₩38,582 | ₩38,892 | +0.81% | 2.5만 |
|---|
| 2025.12.08 | ₩38,929 | ₩39,062 | ₩38,622 | ₩38,715 | -0.55% | 3.5만 |
|---|
| 2025.12.05 | ₩38,835 | ₩39,082 | ₩38,702 | ₩38,838 | +0.01% | 3.3만 |
|---|
| 2025.12.04 | ₩38,848 | ₩38,848 | ₩38,568 | ₩38,782 | -0.17% | 6.6만 |
|---|
| 2025.12.03 | ₩38,582 | ₩38,835 | ₩38,475 | ₩38,768 | +0.48% | 5.2만 |
|---|
| 2025.12.02 | ₩38,902 | ₩38,982 | ₩38,675 | ₩38,875 | -0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩38,488 | ₩38,708 | ₩38,275 | ₩38,662 | +0.45% | 9.2만 |
|---|
| 2025.11.28 | ₩38,622 | ₩38,728 | ₩38,501 | ₩38,728 | +0.28% | 7.1만 |
|---|
| 2025.11.26 | ₩38,301 | ₩38,555 | ₩38,244 | ₩38,448 | +0.38% | 9만 |
|---|
| 2025.11.25 | ₩38,341 | ₩38,341 | ₩37,674 | ₩38,235 | -0.28% | 7만 |
|---|
| 2025.11.24 | ₩38,248 | ₩38,668 | ₩37,794 | ₩38,662 | +1.08% | 9.4만 |
|---|
| 2025.11.21 | ₩37,634 | ₩38,048 | ₩37,007 | ₩37,537 | -0.26% | 4.2만 |
|---|
| 2025.11.20 | ₩39,195 | ₩39,235 | ₩37,447 | ₩37,527 | -4.26% | 5만 |
|---|
| 2025.11.19 | ₩38,048 | ₩38,635 | ₩38,048 | ₩38,288 | +0.63% | 3.4만 |
|---|
| 2025.11.18 | ₩38,501 | ₩38,568 | ₩37,621 | ₩38,048 | -1.18% | 4.6만 |
|---|
| 2025.11.17 | ₩38,688 | ₩38,955 | ₩38,197 | ₩38,542 | -0.38% | 5.3만 |
|---|
| 2025.11.14 | ₩37,888 | ₩38,955 | ₩37,661 | ₩38,622 | +1.94% | 4.4만 |
|---|
| 2025.11.13 | ₩39,195 | ₩39,222 | ₩38,425 | ₩38,563 | -1.61% | 4만 |
|---|
| 2025.11.12 | ₩40,076 | ₩40,076 | ₩39,182 | ₩39,449 | -1.57% | 4.1만 |
|---|
| 2025.11.11 | ₩39,716 | ₩39,716 | ₩39,222 | ₩39,609 | -0.27% | 5.9만 |
|---|
| 2025.11.10 | ₩39,636 | ₩39,689 | ₩39,235 | ₩39,643 | +0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩38,702 | ₩38,734 | ₩38,034 | ₩38,718 | +0.04% | 5.4만 |
|---|
| 2025.11.06 | ₩38,982 | ₩39,488 | ₩38,848 | ₩38,915 | -0.17% | 5.1만 |
|---|
| 2025.11.05 | ₩39,329 | ₩39,769 | ₩39,229 | ₩39,609 | +0.71% | 3만 |
|---|
| 2025.11.04 | ₩39,556 | ₩39,916 | ₩39,396 | ₩39,449 | -0.27% | 6.9만 |
|---|
| 2025.11.03 | ₩40,370 | ₩40,597 | ₩40,170 | ₩40,223 | -0.36% | 6.5만 |
|---|
| 2025.10.31 | ₩40,036 | ₩40,490 | ₩39,929 | ₩40,076 | +0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩40,303 | ₩40,303 | ₩39,769 | ₩39,796 | -1.26% | 3.6만 |
|---|
| 2025.10.29 | ₩40,450 | ₩40,530 | ₩40,236 | ₩40,490 | +0.10% | 52만 |
|---|
| 2025.10.28 | ₩40,650 | ₩40,904 | ₩40,463 | ₩40,744 | +0.23% | 6.2만 |
|---|
| 2025.10.27 | ₩39,743 | ₩40,296 | ₩39,743 | ₩40,236 | +1.24% | 5만 |
|---|
| 2025.10.24 | ₩39,316 | ₩39,663 | ₩39,316 | ₩39,562 | +0.63% | 2.1만 |
|---|
| 2025.10.23 | ₩38,902 | ₩39,209 | ₩38,842 | ₩39,142 | +0.62% | 1.5만 |
|---|
| 2025.10.22 | ₩39,182 | ₩39,182 | ₩38,568 | ₩38,888 | -0.75% | 4만 |
|---|
| 2025.10.21 | ₩39,422 | ₩39,422 | ₩39,142 | ₩39,235 | -0.47% | 4.4만 |
|---|
| 2025.10.20 | ₩39,249 | ₩39,422 | ₩39,182 | ₩39,329 | +0.20% | 5.2만 |
|---|
| 2025.10.17 | ₩38,835 | ₩38,969 | ₩38,461 | ₩38,919 | +0.22% | 2.9만 |
|---|
| 2025.10.16 | ₩38,795 | ₩39,129 | ₩38,421 | ₩38,696 | -0.25% | 1.1만 |
|---|
| 2025.10.15 | ₩38,835 | ₩39,115 | ₩38,515 | ₩38,719 | -0.30% | 2.9만 |
|---|
| 2025.10.14 | ₩38,448 | ₩38,875 | ₩38,233 | ₩38,648 | +0.52% | 2.8만 |
|---|
| 2025.10.13 | ₩39,276 | ₩39,276 | ₩38,718 | ₩39,009 | -0.68% | 3.4만 |
|---|
| 2025.10.10 | ₩39,249 | ₩39,476 | ₩38,275 | ₩38,275 | -2.48% | 2.4만 |
|---|