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 | ₩39,761 | ₩39,848 | ₩39,648 | ₩39,763 | +0.00% | 1.8만 |
| 2026.10.08 | ₩40,222 | ₩40,222 | ₩39,381 | ₩39,649 | -1.42% | 3.7만 |
| 2026.10.07 | ₩40,035 | ₩40,242 | ₩39,768 | ₩40,241 | +0.51% | 3.4만 |
| 2026.10.06 | ₩40,249 | ₩40,289 | ₩39,995 | ₩40,111 | -0.34% | 5.4만 |
| 2026.10.05 | ₩39,875 | ₩40,022 | ₩39,661 | ₩39,879 | +0.01% | 3.3만 |
| 2026.10.02 | ₩39,621 | ₩39,888 | ₩39,580 | ₩39,681 | +0.15% | 4.1만 |
| 2026.10.01 | ₩39,141 | ₩39,501 | ₩39,034 | ₩39,297 | +0.40% | 3.6만 |
| 2026.09.30 | ₩39,234 | ₩39,581 | ₩39,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,161 |
| -0.19% |
| 3만 |
| 2026.09.29 | ₩38,847 | ₩39,181 | ₩38,847 | ₩39,007 | +0.41% | 11.3만 |
|---|
| 2026.09.28 | ₩38,967 | ₩39,144 | ₩38,727 | ₩38,937 | -0.08% | 7.7만 |
|---|
| 2026.09.25 | ₩39,168 | ₩39,461 | ₩39,168 | ₩39,400 | +0.59% | 6.6만 |
|---|
| 2026.09.24 | ₩39,007 | ₩39,261 | ₩38,767 | ₩39,233 | +0.58% | 9.5만 |
|---|
| 2026.09.23 | ₩39,621 | ₩39,661 | ₩38,987 | ₩39,168 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩40,168 | ₩40,208 | ₩39,902 | ₩40,075 | -0.23% | 27.4만 |
|---|
| 2026.09.21 | ₩39,047 | ₩40,128 | ₩39,047 | ₩39,968 | +2.36% | 12.4만 |
|---|
| 2026.09.18 | ₩39,101 | ₩39,101 | ₩38,567 | ₩38,847 | -0.65% | 3.9만 |
|---|
| 2026.09.17 | ₩38,500 | ₩38,567 | ₩38,400 | ₩38,554 | +0.14% | 3.4만 |
|---|
| 2026.09.16 | ₩38,100 | ₩38,197 | ₩37,633 | ₩37,840 | -0.68% | 4.4만 |
|---|
| 2026.09.15 | ₩38,313 | ₩38,313 | ₩37,820 | ₩37,913 | -1.04% | 3.7만 |
|---|
| 2026.09.14 | ₩37,820 | ₩38,334 | ₩37,806 | ₩38,180 | +0.95% | 4.6만 |
|---|
| 2026.09.11 | ₩38,487 | ₩38,701 | ₩38,383 | ₩38,554 | +0.17% | 3.9만 |
|---|
| 2026.09.10 | ₩38,180 | ₩38,180 | ₩37,987 | ₩38,140 | -0.10% | 2.7만 |
|---|
| 2026.09.09 | ₩38,460 | ₩38,471 | ₩38,233 | ₩38,313 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩38,367 | ₩38,580 | ₩38,233 | ₩38,407 | +0.10% | 3.8만 |
|---|
| 2026.09.04 | ₩38,420 | ₩38,434 | ₩38,100 | ₩38,247 | -0.45% | 3.7만 |
|---|
| 2026.09.03 | ₩37,793 | ₩38,249 | ₩37,793 | ₩38,205 | +1.09% | 3.4만 |
|---|
| 2026.09.02 | ₩37,700 | ₩37,873 | ₩37,646 | ₩37,781 | +0.22% | 3.2만 |
|---|
| 2026.09.01 | ₩37,660 | ₩37,766 | ₩37,379 | ₩37,700 | +0.11% | 5.4만 |
|---|
| 2026.08.31 | ₩37,833 | ₩38,033 | ₩37,780 | ₩37,922 | +0.24% | 5.4만 |
|---|
| 2026.08.28 | ₩38,153 | ₩38,512 | ₩38,033 | ₩38,087 | -0.17% | 5.8만 |
|---|
| 2026.08.27 | ₩38,100 | ₩38,167 | ₩37,826 | ₩38,100 | 0.00% | 8.4만 |
|---|
| 2026.08.26 | ₩37,753 | ₩38,127 | ₩37,613 | ₩37,780 | +0.07% | 5.4만 |
|---|
| 2026.08.25 | ₩38,207 | ₩38,594 | ₩38,168 | ₩38,367 | +0.42% | 6.4만 |
|---|
| 2026.08.24 | ₩38,140 | ₩38,220 | ₩37,913 | ₩38,087 | -0.14% | 6.3만 |
|---|
| 2026.08.21 | ₩38,861 | ₩38,861 | ₩38,113 | ₩38,327 | -1.37% | 2.9만 |
|---|
| 2026.08.20 | ₩38,434 | ₩38,701 | ₩38,172 | ₩38,253 | -0.47% | 4.5만 |
|---|
| 2026.08.19 | ₩38,380 | ₩38,519 | ₩38,087 | ₩38,447 | +0.17% | 5.1만 |
|---|
| 2026.08.18 | ₩38,701 | ₩38,701 | ₩38,253 | ₩38,394 | -0.79% | 3.7만 |
|---|
| 2026.08.17 | ₩39,154 | ₩39,368 | ₩38,847 | ₩38,890 | -0.67% | 6만 |
|---|
| 2026.08.14 | ₩39,274 | ₩39,358 | ₩39,007 | ₩39,109 | -0.42% | 2.9만 |
|---|
| 2026.08.13 | ₩39,101 | ₩39,428 | ₩38,994 | ₩39,221 | +0.31% | 2.3만 |
|---|
| 2026.08.12 | ₩39,368 | ₩39,368 | ₩38,861 | ₩38,922 | -1.13% | 3.8만 |
|---|
| 2026.08.11 | ₩39,595 | ₩39,595 | ₩38,867 | ₩38,954 | -1.62% | 4만 |
|---|
| 2026.08.10 | ₩39,181 | ₩39,501 | ₩39,181 | ₩39,282 | +0.26% | 3.9만 |
|---|
| 2026.08.07 | ₩39,248 | ₩39,528 | ₩39,088 | ₩39,440 | +0.49% | 2.1만 |
|---|
| 2026.08.06 | ₩39,314 | ₩39,316 | ₩38,834 | ₩39,168 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩39,595 | ₩39,795 | ₩39,101 | ₩39,234 | -0.91% | 3.4만 |
|---|
| 2026.08.04 | ₩38,767 | ₩39,595 | ₩38,767 | ₩39,497 | +1.88% | 4.5만 |
|---|
| 2026.08.03 | ₩38,020 | ₩38,614 | ₩37,846 | ₩38,580 | +1.47% | 3.7만 |
|---|
| 2026.07.31 | ₩37,753 | ₩38,233 | ₩37,580 | ₩38,004 | +0.66% | 3.9만 |
|---|
| 2026.07.30 | ₩36,592 | ₩37,686 | ₩36,592 | ₩37,565 | +2.66% | 5.7만 |
|---|
| 2026.07.29 | ₩37,126 | ₩37,193 | ₩36,285 | ₩36,419 | -1.91% | 7만 |
|---|
| 2026.07.28 | ₩37,766 | ₩37,766 | ₩37,166 | ₩37,585 | -0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩38,033 | ₩38,407 | ₩37,513 | ₩37,817 | -0.57% | 5.9만 |
|---|
| 2026.07.24 | ₩38,514 | ₩38,514 | ₩37,886 | ₩37,980 | -1.39% | 4.5만 |
|---|
| 2026.07.23 | ₩38,887 | ₩38,887 | ₩38,193 | ₩38,394 | -1.27% | 6.4만 |
|---|
| 2026.07.22 | ₩39,394 | ₩39,467 | ₩39,229 | ₩39,302 | -0.23% | 2.6만 |
|---|
| 2026.07.21 | ₩39,488 | ₩39,521 | ₩39,141 | ₩39,475 | -0.03% | 3.3만 |
|---|
| 2026.07.20 | ₩38,741 | ₩39,181 | ₩38,741 | ₩38,767 | +0.07% | 6.6만 |
|---|
| 2026.07.17 | ₩38,500 | ₩38,877 | ₩37,833 | ₩38,580 | +0.21% | 3.3만 |
|---|
| 2026.07.16 | ₩39,768 | ₩39,768 | ₩38,967 | ₩39,096 | -1.69% | 4.6만 |
|---|
| 2026.07.15 | ₩39,835 | ₩40,075 | ₩39,608 | ₩39,870 | +0.09% | 2.6만 |
|---|
| 2026.07.14 | ₩40,128 | ₩40,155 | ₩39,448 | ₩39,835 | -0.73% | 6.1만 |
|---|
| 2026.07.13 | ₩40,155 | ₩40,155 | ₩39,536 | ₩39,608 | -1.36% | 4만 |
|---|
| 2026.07.10 | ₩40,008 | ₩40,249 | ₩39,888 | ₩40,218 | +0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩40,035 | ₩40,195 | ₩39,675 | ₩40,166 | +0.33% | 3.4만 |
|---|
| 2026.07.08 | ₩39,128 | ₩39,701 | ₩39,128 | ₩39,687 | +1.43% | 2.5만 |
|---|
| 2026.07.07 | ₩40,008 | ₩40,008 | ₩39,168 | ₩39,496 | -1.28% | 3만 |
|---|
| 2026.07.06 | ₩40,168 | ₩40,275 | ₩39,728 | ₩40,095 | -0.18% | 3.3만 |
|---|
| 2026.07.02 | ₩40,048 | ₩40,389 | ₩39,312 | ₩39,555 | -1.23% | 3.6만 |
|---|
| 2026.07.01 | ₩40,582 | ₩40,582 | ₩40,035 | ₩40,067 | -1.27% | 3만 |
|---|
| 2026.06.30 | ₩39,915 | ₩40,582 | ₩39,915 | ₩40,529 | +1.54% | 5.6만 |
|---|
| 2026.06.29 | ₩39,221 | ₩39,968 | ₩39,047 | ₩39,899 | +1.73% | 5.4만 |
|---|
| 2026.06.26 | ₩38,874 | ₩39,434 | ₩38,647 | ₩39,157 | +0.73% | 4.8만 |
|---|
| 2026.06.25 | ₩40,035 | ₩40,035 | ₩38,807 | ₩39,236 | -2.00% | 6.2만 |
|---|
| 2026.06.24 | ₩39,128 | ₩39,808 | ₩38,981 | ₩39,229 | +0.26% | 5.7만 |
|---|
| 2026.06.23 | ₩40,102 | ₩40,462 | ₩39,628 | ₩39,942 | -0.40% | 10.9만 |
|---|
| 2026.06.22 | ₩41,703 | ₩41,703 | ₩40,716 | ₩40,938 | -1.83% | 11.4만 |
|---|
| 2026.06.18 | ₩41,103 | ₩41,289 | ₩40,702 | ₩41,279 | +0.43% | 5.6만 |
|---|
| 2026.06.17 | ₩40,636 | ₩40,982 | ₩40,235 | ₩40,333 | -0.75% | 4.9만 |
|---|
| 2026.06.16 | ₩40,996 | ₩41,223 | ₩40,636 | ₩40,636 | -0.88% | 4.6만 |
|---|
| 2026.06.15 | ₩40,595 | ₩41,343 | ₩40,595 | ₩41,245 | +1.60% | 6.8만 |
|---|
| 2026.06.12 | ₩40,155 | ₩40,243 | ₩39,701 | ₩40,107 | -0.12% | 2.9만 |
|---|
| 2026.06.11 | ₩39,595 | ₩40,088 | ₩38,874 | ₩40,030 | +1.10% | 4.2만 |
|---|
| 2026.06.10 | ₩39,563 | ₩39,781 | ₩38,967 | ₩39,031 | -1.34% | 3.9만 |
|---|
| 2026.06.09 | ₩40,395 | ₩40,629 | ₩38,607 | ₩39,745 | -1.61% | 5.4만 |
|---|
| 2026.06.08 | ₩40,529 | ₩40,529 | ₩40,055 | ₩40,156 | -0.92% | 3.3만 |
|---|
| 2026.06.05 | ₩41,089 | ₩41,316 | ₩39,528 | ₩39,727 | -3.32% | 7.9만 |
|---|
| 2026.06.04 | ₩41,490 | ₩41,747 | ₩41,089 | ₩41,576 | +0.21% | 4만 |
|---|
| 2026.06.03 | ₩42,144 | ₩42,237 | ₩41,703 | ₩41,923 | -0.52% | 5.3만 |
|---|
| 2026.06.02 | ₩42,277 | ₩42,277 | ₩41,736 | ₩42,144 | -0.32% | 7.8만 |
|---|
| 2026.06.01 | ₩42,130 | ₩42,304 | ₩41,877 | ₩42,130 | 0.00% | 9만 |
|---|
| 2026.05.29 | ₩42,490 | ₩42,490 | ₩41,889 | ₩42,077 | -0.97% | 6.3만 |
|---|
| 2026.05.28 | ₩41,383 | ₩42,010 | ₩41,383 | ₩41,997 | +1.48% | 8.5만 |
|---|
| 2026.05.27 | ₩41,903 | ₩41,903 | ₩41,236 | ₩41,636 | -0.64% | 4.4만 |
|---|
| 2026.05.26 | ₩41,743 | ₩41,997 | ₩41,436 | ₩41,985 | +0.58% | 8.2만 |
|---|
| 2026.05.22 | ₩41,370 | ₩41,436 | ₩40,942 | ₩41,089 | -0.68% | 8.5만 |
|---|
| 2026.05.21 | ₩40,716 | ₩41,236 | ₩40,393 | ₩41,031 | +0.77% | 4.3만 |
|---|
| 2026.05.20 | ₩40,222 | ₩40,782 | ₩40,182 | ₩40,729 | +1.26% | 2.9만 |
|---|
| 2026.05.19 | ₩40,022 | ₩40,208 | ₩39,328 | ₩39,840 | -0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩40,862 | ₩40,862 | ₩39,795 | ₩40,199 | -1.62% | 5.1만 |
|---|
| 2026.05.15 | ₩40,996 | ₩40,996 | ₩40,315 | ₩40,506 | -1.19% | 3.7만 |
|---|
| 2026.05.14 | ₩41,370 | ₩41,530 | ₩41,076 | ₩41,411 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩40,729 | ₩41,530 | ₩40,335 | ₩41,240 | +1.25% | 3.7만 |
|---|
| 2026.05.12 | ₩41,036 | ₩41,036 | ₩39,968 | ₩40,670 | -0.89% | 5.6만 |
|---|
| 2026.05.11 | ₩41,063 | ₩41,396 | ₩40,949 | ₩41,223 | +0.39% | 6.5만 |
|---|
| 2026.05.08 | ₩40,355 | ₩41,089 | ₩40,235 | ₩41,057 | +1.74% | 4.5만 |
|---|
| 2026.05.07 | ₩40,128 | ₩40,369 | ₩39,788 | ₩39,903 | -0.56% | 5.5만 |
|---|
| 2026.05.06 | ₩39,434 | ₩40,155 | ₩39,328 | ₩40,143 | +1.80% | 7.8만 |
|---|
| 2026.05.05 | ₩38,567 | ₩39,128 | ₩38,567 | ₩39,061 | +1.28% | 5.8만 |
|---|
| 2026.05.04 | ₩38,620 | ₩38,620 | ₩38,033 | ₩38,127 | -1.28% | 6.4만 |
|---|
| 2026.05.01 | ₩38,033 | ₩38,567 | ₩37,926 | ₩38,367 | +0.88% | 5.7만 |
|---|
| 2026.04.30 | ₩38,033 | ₩38,033 | ₩37,206 | ₩38,007 | -0.07% | 4.2만 |
|---|
| 2026.04.29 | ₩37,353 | ₩37,606 | ₩37,146 | ₩37,513 | +0.43% | 3.8만 |
|---|
| 2026.04.28 | ₩37,806 | ₩37,806 | ₩37,366 | ₩37,766 | -0.11% | 4.4만 |
|---|
| 2026.04.27 | ₩38,140 | ₩38,220 | ₩37,913 | ₩38,220 | +0.21% | 5.4만 |
|---|
| 2026.04.24 | ₩37,393 | ₩38,033 | ₩37,393 | ₩38,033 | +1.71% | 5.8만 |
|---|
| 2026.04.23 | ₩37,299 | ₩37,299 | ₩36,619 | ₩36,894 | -1.09% | 4.4만 |
|---|
| 2026.04.22 | ₩36,979 | ₩37,326 | ₩36,712 | ₩37,326 | +0.94% | 5.9만 |
|---|
| 2026.04.21 | ₩36,859 | ₩36,859 | ₩36,392 | ₩36,499 | -0.98% | 5.4만 |
|---|
| 2026.04.20 | ₩36,739 | ₩36,879 | ₩36,376 | ₩36,659 | -0.22% | 4만 |
|---|
| 2026.04.17 | ₩36,485 | ₩37,139 | ₩36,485 | ₩36,966 | +1.32% | 4.8만 |
|---|
| 2026.04.16 | ₩36,378 | ₩36,859 | ₩36,272 | ₩36,792 | +1.14% | 5.5만 |
|---|
| 2026.04.15 | ₩36,018 | ₩36,539 | ₩35,965 | ₩36,499 | +1.33% | 4.6만 |
|---|
| 2026.04.14 | ₩35,284 | ₩35,938 | ₩35,284 | ₩35,898 | +1.74% | 3.8만 |
|---|
| 2026.04.13 | ₩35,044 | ₩35,284 | ₩34,670 | ₩35,271 | +0.65% | 3.8만 |
|---|
| 2026.04.10 | ₩34,297 | ₩34,937 | ₩34,297 | ₩34,857 | +1.63% | 4.8만 |
|---|
| 2026.04.09 | ₩34,070 | ₩34,697 | ₩34,070 | ₩34,697 | +1.84% | 2.7만 |
|---|
| 2026.04.08 | ₩34,670 | ₩34,670 | ₩34,110 | ₩34,390 | -0.81% | 5.7만 |
|---|
| 2026.04.07 | ₩33,109 | ₩33,389 | ₩32,918 | ₩33,356 | +0.75% | 1.9만 |
|---|
| 2026.04.06 | ₩33,189 | ₩33,314 | ₩33,149 | ₩33,213 | +0.07% | 2만 |
|---|
| 2026.04.02 | ₩31,935 | ₩33,082 | ₩31,935 | ₩33,042 | +3.47% | 1.7만 |
|---|
| 2026.04.01 | ₩32,402 | ₩33,176 | ₩32,402 | ₩32,922 | +1.61% | 2.8만 |
|---|
| 2026.03.31 | ₩31,855 | ₩32,348 | ₩31,477 | ₩32,242 | +1.21% | 3.5만 |
|---|
| 2026.03.30 | ₩31,361 | ₩31,736 | ₩30,867 | ₩31,122 | -0.76% | 7.4만 |
|---|
| 2026.03.27 | ₩32,095 | ₩32,095 | ₩31,508 | ₩31,554 | -1.68% | 5.3만 |
|---|
| 2026.03.26 | ₩32,962 | ₩32,962 | ₩32,193 | ₩32,193 | -2.33% | 5.8만 |
|---|
| 2026.03.25 | ₩32,802 | ₩33,269 | ₩32,802 | ₩33,096 | +0.90% | 2.6만 |
|---|
| 2026.03.24 | ₩33,709 | ₩33,709 | ₩33,242 | ₩33,376 | -0.99% | 5.9만 |
|---|
| 2026.03.23 | ₩33,763 | ₩34,110 | ₩33,616 | ₩33,735 | -0.08% | 6.3만 |
|---|
| 2026.03.20 | ₩34,070 | ₩34,070 | ₩33,216 | ₩33,379 | -2.03% | 5.3만 |
|---|
| 2026.03.19 | ₩34,177 | ₩34,217 | ₩33,756 | ₩34,058 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩34,724 | ₩34,724 | ₩34,230 | ₩34,283 | -1.27% | 3.7만 |
|---|
| 2026.03.17 | ₩34,697 | ₩34,697 | ₩34,390 | ₩34,568 | -0.37% | 3.9만 |
|---|
| 2026.03.16 | ₩34,524 | ₩34,564 | ₩34,361 | ₩34,470 | -0.15% | 2.6만 |
|---|
| 2026.03.13 | ₩34,363 | ₩34,483 | ₩33,896 | ₩33,979 | -1.12% | 3만 |
|---|
| 2026.03.12 | ₩34,470 | ₩34,697 | ₩34,163 | ₩34,275 | -0.57% | 3.1만 |
|---|
| 2026.03.11 | ₩34,937 | ₩35,097 | ₩34,737 | ₩34,904 | -0.10% | 2.4만 |
|---|
| 2026.03.10 | ₩34,817 | ₩35,084 | ₩34,697 | ₩34,737 | -0.23% | 2만 |
|---|
| 2026.03.09 | ₩33,896 | ₩34,697 | ₩33,656 | ₩34,630 | +2.17% | 3.4만 |
|---|
| 2026.03.06 | ₩34,390 | ₩34,564 | ₩34,070 | ₩34,203 | -0.54% | 3.3만 |
|---|
| 2026.03.05 | ₩34,577 | ₩34,770 | ₩34,283 | ₩34,709 | +0.38% | 2.6만 |
|---|
| 2026.03.04 | ₩34,030 | ₩34,697 | ₩34,030 | ₩34,582 | +1.62% | 3.7만 |
|---|
| 2026.03.03 | ₩33,976 | ₩34,150 | ₩33,456 | ₩34,028 | +0.15% | 3.6만 |
|---|
| 2026.03.02 | ₩33,629 | ₩34,443 | ₩33,569 | ₩34,355 | +2.16% | 13만 |
|---|
| 2026.02.27 | ₩34,163 | ₩34,297 | ₩33,950 | ₩34,297 | +0.39% | 4만 |
|---|
| 2026.02.26 | ₩34,564 | ₩34,617 | ₩33,976 | ₩34,497 | -0.19% | 6.2만 |
|---|
| 2026.02.25 | ₩34,911 | ₩34,911 | ₩34,514 | ₩34,817 | -0.27% | 6.3만 |
|---|
| 2026.02.24 | ₩34,697 | ₩35,003 | ₩34,277 | ₩34,964 | +0.77% | 7.7만 |
|---|
| 2026.02.23 | ₩35,084 | ₩35,084 | ₩34,363 | ₩34,470 | -1.75% | 4.7만 |
|---|
| 2026.02.20 | ₩34,604 | ₩35,284 | ₩34,604 | ₩35,071 | +1.35% | 4.2만 |
|---|
| 2026.02.19 | ₩34,697 | ₩34,790 | ₩34,497 | ₩34,604 | -0.27% | 4.5만 |
|---|
| 2026.02.18 | ₩34,363 | ₩34,964 | ₩34,363 | ₩34,657 | +0.85% | 3.6만 |
|---|
| 2026.02.17 | ₩34,030 | ₩34,497 | ₩33,810 | ₩34,323 | +0.86% | 12.5만 |
|---|
| 2026.02.13 | ₩34,724 | ₩34,724 | ₩34,123 | ₩34,262 | -1.33% | 9.6만 |
|---|
| 2026.02.12 | ₩35,538 | ₩35,551 | ₩34,430 | ₩34,524 | -2.85% | 7.1만 |
|---|
| 2026.02.11 | ₩35,778 | ₩35,978 | ₩35,298 | ₩35,511 | -0.75% | 3.7만 |
|---|
| 2026.02.10 | ₩35,925 | ₩36,032 | ₩35,618 | ₩35,644 | -0.78% | 5.6만 |
|---|
| 2026.02.09 | ₩35,418 | ₩36,038 | ₩35,057 | ₩35,885 | +1.32% | 7.3만 |
|---|
| 2026.02.06 | ₩35,257 | ₩35,611 | ₩34,861 | ₩35,591 | +0.95% | 7.2만 |
|---|
| 2026.02.05 | ₩35,217 | ₩35,378 | ₩34,604 | ₩35,031 | -0.53% | 11만 |
|---|
| 2026.02.04 | ₩36,432 | ₩36,432 | ₩35,097 | ₩35,498 | -2.56% | 11.9만 |
|---|
| 2026.02.03 | ₩37,593 | ₩37,593 | ₩36,073 | ₩36,539 | -2.80% | 17.7만 |
|---|
| 2026.02.02 | ₩36,592 | ₩37,406 | ₩36,592 | ₩37,286 | +1.90% | 8.9만 |
|---|
| 2026.01.30 | ₩37,299 | ₩37,353 | ₩36,806 | ₩36,912 | -1.04% | 7.1만 |
|---|
| 2026.01.29 | ₩37,740 | ₩37,753 | ₩36,485 | ₩37,233 | -1.34% | 13.6만 |
|---|
| 2026.01.28 | ₩37,686 | ₩37,686 | ₩37,233 | ₩37,499 | -0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩37,553 | ₩37,886 | ₩37,443 | ₩37,833 | +0.75% | 11.2만 |
|---|
| 2026.01.26 | ₩37,206 | ₩37,453 | ₩37,139 | ₩37,299 | +0.25% | 10.3만 |
|---|
| 2026.01.23 | ₩37,219 | ₩37,339 | ₩36,952 | ₩37,206 | -0.04% | 5.4만 |
|---|
| 2026.01.22 | ₩37,353 | ₩37,353 | ₩37,034 | ₩37,273 | -0.21% | 6.7만 |
|---|
| 2026.01.21 | ₩36,352 | ₩37,166 | ₩36,352 | ₩36,912 | +1.54% | 10.9만 |
|---|
| 2026.01.20 | ₩36,992 | ₩36,992 | ₩36,338 | ₩36,459 | -1.44% | 17.9만 |
|---|
| 2026.01.16 | ₩37,860 | ₩37,860 | ₩37,233 | ₩37,393 | -1.23% | 6.8만 |
|---|
| 2026.01.15 | ₩37,886 | ₩37,886 | ₩37,339 | ₩37,353 | -1.41% | 11만 |
|---|
| 2026.01.14 | ₩37,753 | ₩37,753 | ₩37,046 | ₩37,393 | -0.95% | 14.5만 |
|---|
| 2026.01.13 | ₩37,806 | ₩38,020 | ₩37,653 | ₩37,846 | +0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩37,419 | ₩37,860 | ₩37,419 | ₩37,740 | +0.86% | 9만 |
|---|
| 2026.01.09 | ₩37,366 | ₩37,713 | ₩37,253 | ₩37,673 | +0.82% | 12.3만 |
|---|
| 2026.01.08 | ₩37,606 | ₩37,606 | ₩37,219 | ₩37,366 | -0.64% | 10.4만 |
|---|
| 2026.01.07 | ₩37,593 | ₩37,809 | ₩37,433 | ₩37,566 | -0.07% | 10.6만 |
|---|
| 2026.01.06 | ₩37,606 | ₩37,606 | ₩37,259 | ₩37,459 | -0.39% | 12.2만 |
|---|
| 2026.01.05 | ₩37,486 | ₩37,646 | ₩37,366 | ₩37,473 | -0.04% | 23.8만 |
|---|
| 2026.01.02 | ₩37,833 | ₩37,987 | ₩37,139 | ₩37,299 | -1.41% | 14.3만 |
|---|
| 2025.12.31 | ₩37,620 | ₩37,793 | ₩37,433 | ₩37,459 | -0.43% | 8.5만 |
|---|
| 2025.12.30 | ₩37,766 | ₩37,830 | ₩37,633 | ₩37,740 | -0.07% | 9.3만 |
|---|
| 2025.12.29 | ₩37,833 | ₩37,860 | ₩37,606 | ₩37,766 | -0.18% | 12.1만 |
|---|
| 2025.12.26 | ₩37,913 | ₩37,967 | ₩37,793 | ₩37,926 | +0.04% | 8.7만 |
|---|
| 2025.12.24 | ₩37,833 | ₩37,926 | ₩37,726 | ₩37,926 | +0.25% | 8.6만 |
|---|
| 2025.12.23 | ₩37,740 | ₩37,833 | ₩37,473 | ₩37,833 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩38,500 | ₩38,500 | ₩37,900 | ₩38,020 | -1.25% | 27.8만 |
|---|
| 2025.12.19 | ₩37,673 | ₩37,846 | ₩37,580 | ₩37,846 | +0.46% | 4.2만 |
|---|
| 2025.12.18 | ₩37,366 | ₩37,566 | ₩37,167 | ₩37,382 | +0.04% | 3.6만 |
|---|
| 2025.12.17 | ₩37,980 | ₩37,980 | ₩36,832 | ₩36,892 | -2.86% | 10.7만 |
|---|
| 2025.12.16 | ₩37,766 | ₩37,766 | ₩37,306 | ₩37,685 | -0.22% | 7.6만 |
|---|
| 2025.12.15 | ₩38,100 | ₩38,100 | ₩37,519 | ₩37,633 | -1.23% | 10.7만 |
|---|
| 2025.12.12 | ₩38,687 | ₩38,687 | ₩37,713 | ₩37,892 | -2.06% | 3.5만 |
|---|
| 2025.12.11 | ₩38,714 | ₩38,714 | ₩38,247 | ₩38,660 | -0.14% | 4.7만 |
|---|
| 2025.12.10 | ₩38,927 | ₩38,994 | ₩38,567 | ₩38,915 | -0.03% | 3.7만 |
|---|
| 2025.12.09 | ₩38,580 | ₩38,967 | ₩38,580 | ₩38,891 | +0.81% | 2.5만 |
|---|
| 2025.12.08 | ₩38,927 | ₩39,061 | ₩38,620 | ₩38,714 | -0.55% | 3.5만 |
|---|
| 2025.12.05 | ₩38,834 | ₩39,081 | ₩38,701 | ₩38,837 | +0.01% | 3.3만 |
|---|
| 2025.12.04 | ₩38,847 | ₩38,847 | ₩38,567 | ₩38,781 | -0.17% | 6.6만 |
|---|
| 2025.12.03 | ₩38,580 | ₩38,834 | ₩38,474 | ₩38,767 | +0.48% | 5.2만 |
|---|
| 2025.12.02 | ₩38,901 | ₩38,981 | ₩38,674 | ₩38,874 | -0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩38,487 | ₩38,707 | ₩38,273 | ₩38,660 | +0.45% | 9.2만 |
|---|
| 2025.11.28 | ₩38,620 | ₩38,727 | ₩38,500 | ₩38,727 | +0.28% | 7.1만 |
|---|
| 2025.11.26 | ₩38,300 | ₩38,554 | ₩38,243 | ₩38,447 | +0.38% | 9만 |
|---|
| 2025.11.25 | ₩38,340 | ₩38,340 | ₩37,673 | ₩38,233 | -0.28% | 7만 |
|---|
| 2025.11.24 | ₩38,247 | ₩38,667 | ₩37,793 | ₩38,660 | +1.08% | 9.4만 |
|---|
| 2025.11.21 | ₩37,633 | ₩38,047 | ₩37,006 | ₩37,535 | -0.26% | 4.2만 |
|---|
| 2025.11.20 | ₩39,194 | ₩39,234 | ₩37,446 | ₩37,526 | -4.26% | 5만 |
|---|
| 2025.11.19 | ₩38,047 | ₩38,634 | ₩38,047 | ₩38,287 | +0.63% | 3.4만 |
|---|
| 2025.11.18 | ₩38,500 | ₩38,567 | ₩37,620 | ₩38,047 | -1.18% | 4.6만 |
|---|
| 2025.11.17 | ₩38,687 | ₩38,954 | ₩38,196 | ₩38,540 | -0.38% | 5.3만 |
|---|
| 2025.11.14 | ₩37,886 | ₩38,954 | ₩37,660 | ₩38,620 | +1.94% | 4.4만 |
|---|
| 2025.11.13 | ₩39,194 | ₩39,221 | ₩38,424 | ₩38,562 | -1.61% | 4만 |
|---|
| 2025.11.12 | ₩40,075 | ₩40,075 | ₩39,181 | ₩39,448 | -1.57% | 4.1만 |
|---|
| 2025.11.11 | ₩39,715 | ₩39,715 | ₩39,221 | ₩39,608 | -0.27% | 5.9만 |
|---|
| 2025.11.10 | ₩39,635 | ₩39,688 | ₩39,234 | ₩39,641 | +0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩38,701 | ₩38,733 | ₩38,033 | ₩38,717 | +0.04% | 5.4만 |
|---|
| 2025.11.06 | ₩38,981 | ₩39,487 | ₩38,847 | ₩38,914 | -0.17% | 5.1만 |
|---|
| 2025.11.05 | ₩39,328 | ₩39,768 | ₩39,228 | ₩39,608 | +0.71% | 3만 |
|---|
| 2025.11.04 | ₩39,555 | ₩39,915 | ₩39,394 | ₩39,448 | -0.27% | 6.9만 |
|---|
| 2025.11.03 | ₩40,369 | ₩40,595 | ₩40,168 | ₩40,222 | -0.36% | 6.5만 |
|---|
| 2025.10.31 | ₩40,035 | ₩40,489 | ₩39,928 | ₩40,075 | +0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩40,302 | ₩40,302 | ₩39,768 | ₩39,795 | -1.26% | 3.6만 |
|---|
| 2025.10.29 | ₩40,449 | ₩40,529 | ₩40,235 | ₩40,489 | +0.10% | 52만 |
|---|
| 2025.10.28 | ₩40,649 | ₩40,902 | ₩40,462 | ₩40,742 | +0.23% | 6.2만 |
|---|
| 2025.10.27 | ₩39,741 | ₩40,295 | ₩39,741 | ₩40,235 | +1.24% | 5만 |
|---|
| 2025.10.24 | ₩39,314 | ₩39,661 | ₩39,314 | ₩39,561 | +0.63% | 2.1만 |
|---|
| 2025.10.23 | ₩38,901 | ₩39,208 | ₩38,841 | ₩39,141 | +0.62% | 1.5만 |
|---|
| 2025.10.22 | ₩39,181 | ₩39,181 | ₩38,567 | ₩38,887 | -0.75% | 4만 |
|---|
| 2025.10.21 | ₩39,421 | ₩39,421 | ₩39,141 | ₩39,234 | -0.47% | 4.4만 |
|---|
| 2025.10.20 | ₩39,248 | ₩39,421 | ₩39,181 | ₩39,328 | +0.20% | 5.2만 |
|---|
| 2025.10.17 | ₩38,834 | ₩38,967 | ₩38,460 | ₩38,918 | +0.22% | 2.9만 |
|---|
| 2025.10.16 | ₩38,794 | ₩39,128 | ₩38,420 | ₩38,695 | -0.25% | 1.1만 |
|---|
| 2025.10.15 | ₩38,834 | ₩39,114 | ₩38,514 | ₩38,718 | -0.30% | 2.9만 |
|---|
| 2025.10.14 | ₩38,447 | ₩38,874 | ₩38,232 | ₩38,647 | +0.52% | 2.8만 |
|---|
| 2025.10.13 | ₩39,274 | ₩39,274 | ₩38,717 | ₩39,007 | -0.68% | 3.4만 |
|---|
| 2025.10.10 | ₩39,248 | ₩39,475 | ₩38,273 | ₩38,273 | -2.48% | 2.4만 |
|---|