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 | ₩39,765 | ₩39,852 | ₩39,652 | ₩39,766 | +0.00% | 1.8만 |
| 2026.10.08 | ₩40,225 | ₩40,225 | ₩39,385 | ₩39,653 | -1.42% | 3.7만 |
| 2026.10.07 | ₩40,039 | ₩40,245 | ₩39,772 | ₩40,244 | +0.51% | 3.4만 |
| 2026.10.06 | ₩40,252 | ₩40,292 | ₩39,999 | ₩40,115 | -0.34% | 5.4만 |
| 2026.10.05 | ₩39,878 | ₩40,025 | ₩39,665 | ₩39,882 | +0.01% | 3.3만 |
| 2026.10.02 | ₩39,625 | ₩39,892 | ₩39,583 | ₩39,685 | +0.15% | 4.1만 |
| 2026.10.01 | ₩39,144 | ₩39,505 | ₩39,038 | ₩39,301 | +0.40% | 3.6만 |
| 2026.09.30 | ₩39,238 | ₩39,585 | ₩39,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,164 |
| -0.19% |
| 3만 |
| 2026.09.29 | ₩38,851 | ₩39,184 | ₩38,851 | ₩39,011 | +0.41% | 11.3만 |
|---|
| 2026.09.28 | ₩38,971 | ₩39,147 | ₩38,731 | ₩38,940 | -0.08% | 7.7만 |
|---|
| 2026.09.25 | ₩39,171 | ₩39,465 | ₩39,171 | ₩39,403 | +0.59% | 6.6만 |
|---|
| 2026.09.24 | ₩39,011 | ₩39,265 | ₩38,771 | ₩39,236 | +0.58% | 9.5만 |
|---|
| 2026.09.23 | ₩39,625 | ₩39,665 | ₩38,991 | ₩39,171 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩40,172 | ₩40,212 | ₩39,905 | ₩40,079 | -0.23% | 27.4만 |
|---|
| 2026.09.21 | ₩39,051 | ₩40,132 | ₩39,051 | ₩39,972 | +2.36% | 12.4만 |
|---|
| 2026.09.18 | ₩39,104 | ₩39,104 | ₩38,571 | ₩38,851 | -0.65% | 3.9만 |
|---|
| 2026.09.17 | ₩38,504 | ₩38,571 | ₩38,404 | ₩38,557 | +0.14% | 3.4만 |
|---|
| 2026.09.16 | ₩38,103 | ₩38,201 | ₩37,636 | ₩37,843 | -0.68% | 4.4만 |
|---|
| 2026.09.15 | ₩38,317 | ₩38,317 | ₩37,823 | ₩37,917 | -1.04% | 3.7만 |
|---|
| 2026.09.14 | ₩37,823 | ₩38,337 | ₩37,810 | ₩38,183 | +0.95% | 4.6만 |
|---|
| 2026.09.11 | ₩38,490 | ₩38,704 | ₩38,386 | ₩38,557 | +0.17% | 3.9만 |
|---|
| 2026.09.10 | ₩38,183 | ₩38,183 | ₩37,990 | ₩38,143 | -0.10% | 2.7만 |
|---|
| 2026.09.09 | ₩38,464 | ₩38,474 | ₩38,237 | ₩38,317 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩38,370 | ₩38,584 | ₩38,237 | ₩38,410 | +0.10% | 3.8만 |
|---|
| 2026.09.04 | ₩38,424 | ₩38,437 | ₩38,103 | ₩38,250 | -0.45% | 3.7만 |
|---|
| 2026.09.03 | ₩37,796 | ₩38,253 | ₩37,796 | ₩38,209 | +1.09% | 3.4만 |
|---|
| 2026.09.02 | ₩37,703 | ₩37,877 | ₩37,650 | ₩37,784 | +0.22% | 3.2만 |
|---|
| 2026.09.01 | ₩37,663 | ₩37,770 | ₩37,383 | ₩37,703 | +0.11% | 5.4만 |
|---|
| 2026.08.31 | ₩37,836 | ₩38,037 | ₩37,783 | ₩37,926 | +0.24% | 5.4만 |
|---|
| 2026.08.28 | ₩38,157 | ₩38,516 | ₩38,037 | ₩38,090 | -0.17% | 5.8만 |
|---|
| 2026.08.27 | ₩38,103 | ₩38,170 | ₩37,830 | ₩38,103 | 0.00% | 8.4만 |
|---|
| 2026.08.26 | ₩37,756 | ₩38,130 | ₩37,616 | ₩37,783 | +0.07% | 5.4만 |
|---|
| 2026.08.25 | ₩38,210 | ₩38,597 | ₩38,171 | ₩38,370 | +0.42% | 6.4만 |
|---|
| 2026.08.24 | ₩38,143 | ₩38,224 | ₩37,917 | ₩38,090 | -0.14% | 6.3만 |
|---|
| 2026.08.21 | ₩38,864 | ₩38,864 | ₩38,117 | ₩38,330 | -1.37% | 2.9만 |
|---|
| 2026.08.20 | ₩38,437 | ₩38,704 | ₩38,175 | ₩38,257 | -0.47% | 4.5만 |
|---|
| 2026.08.19 | ₩38,384 | ₩38,522 | ₩38,090 | ₩38,450 | +0.17% | 5.1만 |
|---|
| 2026.08.18 | ₩38,704 | ₩38,704 | ₩38,257 | ₩38,397 | -0.79% | 3.7만 |
|---|
| 2026.08.17 | ₩39,158 | ₩39,371 | ₩38,851 | ₩38,893 | -0.67% | 6만 |
|---|
| 2026.08.14 | ₩39,278 | ₩39,362 | ₩39,011 | ₩39,112 | -0.42% | 2.9만 |
|---|
| 2026.08.13 | ₩39,104 | ₩39,431 | ₩38,998 | ₩39,224 | +0.31% | 2.3만 |
|---|
| 2026.08.12 | ₩39,371 | ₩39,371 | ₩38,864 | ₩38,926 | -1.13% | 3.8만 |
|---|
| 2026.08.11 | ₩39,598 | ₩39,598 | ₩38,871 | ₩38,958 | -1.62% | 4만 |
|---|
| 2026.08.10 | ₩39,184 | ₩39,505 | ₩39,184 | ₩39,286 | +0.26% | 3.9만 |
|---|
| 2026.08.07 | ₩39,251 | ₩39,531 | ₩39,091 | ₩39,443 | +0.49% | 2.1만 |
|---|
| 2026.08.06 | ₩39,318 | ₩39,319 | ₩38,837 | ₩39,171 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩39,598 | ₩39,798 | ₩39,104 | ₩39,238 | -0.91% | 3.4만 |
|---|
| 2026.08.04 | ₩38,771 | ₩39,598 | ₩38,771 | ₩39,501 | +1.88% | 4.5만 |
|---|
| 2026.08.03 | ₩38,023 | ₩38,617 | ₩37,850 | ₩38,584 | +1.47% | 3.7만 |
|---|
| 2026.07.31 | ₩37,756 | ₩38,237 | ₩37,583 | ₩38,007 | +0.66% | 3.9만 |
|---|
| 2026.07.30 | ₩36,595 | ₩37,690 | ₩36,595 | ₩37,568 | +2.66% | 5.7만 |
|---|
| 2026.07.29 | ₩37,129 | ₩37,196 | ₩36,288 | ₩36,422 | -1.91% | 7만 |
|---|
| 2026.07.28 | ₩37,770 | ₩37,770 | ₩37,169 | ₩37,588 | -0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩38,037 | ₩38,410 | ₩37,516 | ₩37,820 | -0.57% | 5.9만 |
|---|
| 2026.07.24 | ₩38,517 | ₩38,517 | ₩37,890 | ₩37,983 | -1.39% | 4.5만 |
|---|
| 2026.07.23 | ₩38,891 | ₩38,891 | ₩38,197 | ₩38,397 | -1.27% | 6.4만 |
|---|
| 2026.07.22 | ₩39,398 | ₩39,470 | ₩39,232 | ₩39,306 | -0.23% | 2.6만 |
|---|
| 2026.07.21 | ₩39,491 | ₩39,525 | ₩39,144 | ₩39,478 | -0.03% | 3.3만 |
|---|
| 2026.07.20 | ₩38,744 | ₩39,184 | ₩38,744 | ₩38,771 | +0.07% | 6.6만 |
|---|
| 2026.07.17 | ₩38,504 | ₩38,880 | ₩37,836 | ₩38,584 | +0.21% | 3.3만 |
|---|
| 2026.07.16 | ₩39,772 | ₩39,772 | ₩38,971 | ₩39,099 | -1.69% | 4.6만 |
|---|
| 2026.07.15 | ₩39,838 | ₩40,079 | ₩39,612 | ₩39,873 | +0.09% | 2.6만 |
|---|
| 2026.07.14 | ₩40,132 | ₩40,159 | ₩39,451 | ₩39,838 | -0.73% | 6.1만 |
|---|
| 2026.07.13 | ₩40,159 | ₩40,159 | ₩39,539 | ₩39,612 | -1.36% | 4만 |
|---|
| 2026.07.10 | ₩40,012 | ₩40,252 | ₩39,892 | ₩40,221 | +0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩40,039 | ₩40,199 | ₩39,678 | ₩40,169 | +0.33% | 3.4만 |
|---|
| 2026.07.08 | ₩39,131 | ₩39,705 | ₩39,131 | ₩39,690 | +1.43% | 2.5만 |
|---|
| 2026.07.07 | ₩40,012 | ₩40,012 | ₩39,171 | ₩39,499 | -1.28% | 3만 |
|---|
| 2026.07.06 | ₩40,172 | ₩40,279 | ₩39,732 | ₩40,099 | -0.18% | 3.3만 |
|---|
| 2026.07.02 | ₩40,052 | ₩40,392 | ₩39,315 | ₩39,558 | -1.23% | 3.6만 |
|---|
| 2026.07.01 | ₩40,586 | ₩40,586 | ₩40,039 | ₩40,071 | -1.27% | 3만 |
|---|
| 2026.06.30 | ₩39,918 | ₩40,586 | ₩39,918 | ₩40,532 | +1.54% | 5.6만 |
|---|
| 2026.06.29 | ₩39,224 | ₩39,972 | ₩39,051 | ₩39,902 | +1.73% | 5.4만 |
|---|
| 2026.06.26 | ₩38,877 | ₩39,438 | ₩38,651 | ₩39,160 | +0.73% | 4.8만 |
|---|
| 2026.06.25 | ₩40,039 | ₩40,039 | ₩38,811 | ₩39,239 | -2.00% | 6.2만 |
|---|
| 2026.06.24 | ₩39,131 | ₩39,812 | ₩38,984 | ₩39,232 | +0.26% | 5.7만 |
|---|
| 2026.06.23 | ₩40,105 | ₩40,466 | ₩39,632 | ₩39,945 | -0.40% | 10.9만 |
|---|
| 2026.06.22 | ₩41,707 | ₩41,707 | ₩40,719 | ₩40,942 | -1.83% | 11.4만 |
|---|
| 2026.06.18 | ₩41,106 | ₩41,293 | ₩40,706 | ₩41,282 | +0.43% | 5.6만 |
|---|
| 2026.06.17 | ₩40,639 | ₩40,986 | ₩40,239 | ₩40,336 | -0.75% | 4.9만 |
|---|
| 2026.06.16 | ₩41,000 | ₩41,226 | ₩40,639 | ₩40,639 | -0.88% | 4.6만 |
|---|
| 2026.06.15 | ₩40,599 | ₩41,347 | ₩40,599 | ₩41,249 | +1.60% | 6.8만 |
|---|
| 2026.06.12 | ₩40,159 | ₩40,247 | ₩39,705 | ₩40,111 | -0.12% | 2.9만 |
|---|
| 2026.06.11 | ₩39,598 | ₩40,092 | ₩38,877 | ₩40,033 | +1.10% | 4.2만 |
|---|
| 2026.06.10 | ₩39,566 | ₩39,785 | ₩38,971 | ₩39,035 | -1.34% | 3.9만 |
|---|
| 2026.06.09 | ₩40,399 | ₩40,633 | ₩38,611 | ₩39,749 | -1.61% | 5.4만 |
|---|
| 2026.06.08 | ₩40,532 | ₩40,532 | ₩40,059 | ₩40,160 | -0.92% | 3.3만 |
|---|
| 2026.06.05 | ₩41,093 | ₩41,320 | ₩39,531 | ₩39,730 | -3.32% | 7.9만 |
|---|
| 2026.06.04 | ₩41,493 | ₩41,751 | ₩41,093 | ₩41,580 | +0.21% | 4만 |
|---|
| 2026.06.03 | ₩42,147 | ₩42,241 | ₩41,707 | ₩41,927 | -0.52% | 5.3만 |
|---|
| 2026.06.02 | ₩42,281 | ₩42,281 | ₩41,740 | ₩42,147 | -0.32% | 7.8만 |
|---|
| 2026.06.01 | ₩42,134 | ₩42,307 | ₩41,880 | ₩42,134 | 0.00% | 9만 |
|---|
| 2026.05.29 | ₩42,494 | ₩42,494 | ₩41,892 | ₩42,081 | -0.97% | 6.3만 |
|---|
| 2026.05.28 | ₩41,387 | ₩42,014 | ₩41,387 | ₩42,000 | +1.48% | 8.5만 |
|---|
| 2026.05.27 | ₩41,907 | ₩41,907 | ₩41,240 | ₩41,640 | -0.64% | 4.4만 |
|---|
| 2026.05.26 | ₩41,747 | ₩42,000 | ₩41,440 | ₩41,988 | +0.58% | 8.2만 |
|---|
| 2026.05.22 | ₩41,373 | ₩41,440 | ₩40,946 | ₩41,093 | -0.68% | 8.5만 |
|---|
| 2026.05.21 | ₩40,719 | ₩41,240 | ₩40,396 | ₩41,034 | +0.77% | 4.3만 |
|---|
| 2026.05.20 | ₩40,225 | ₩40,786 | ₩40,185 | ₩40,733 | +1.26% | 2.9만 |
|---|
| 2026.05.19 | ₩40,025 | ₩40,212 | ₩39,331 | ₩39,844 | -0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩40,866 | ₩40,866 | ₩39,798 | ₩40,203 | -1.62% | 5.1만 |
|---|
| 2026.05.15 | ₩41,000 | ₩41,000 | ₩40,319 | ₩40,510 | -1.19% | 3.7만 |
|---|
| 2026.05.14 | ₩41,373 | ₩41,533 | ₩41,080 | ₩41,415 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩40,733 | ₩41,533 | ₩40,339 | ₩41,244 | +1.25% | 3.7만 |
|---|
| 2026.05.12 | ₩41,040 | ₩41,040 | ₩39,972 | ₩40,674 | -0.89% | 5.6만 |
|---|
| 2026.05.11 | ₩41,066 | ₩41,400 | ₩40,953 | ₩41,226 | +0.39% | 6.5만 |
|---|
| 2026.05.08 | ₩40,359 | ₩41,093 | ₩40,239 | ₩41,061 | +1.74% | 4.5만 |
|---|
| 2026.05.07 | ₩40,132 | ₩40,372 | ₩39,792 | ₩39,906 | -0.56% | 5.5만 |
|---|
| 2026.05.06 | ₩39,438 | ₩40,159 | ₩39,331 | ₩40,147 | +1.80% | 7.8만 |
|---|
| 2026.05.05 | ₩38,571 | ₩39,131 | ₩38,571 | ₩39,064 | +1.28% | 5.8만 |
|---|
| 2026.05.04 | ₩38,624 | ₩38,624 | ₩38,037 | ₩38,130 | -1.28% | 6.4만 |
|---|
| 2026.05.01 | ₩38,037 | ₩38,571 | ₩37,930 | ₩38,370 | +0.88% | 5.7만 |
|---|
| 2026.04.30 | ₩38,037 | ₩38,037 | ₩37,209 | ₩38,010 | -0.07% | 4.2만 |
|---|
| 2026.04.29 | ₩37,356 | ₩37,610 | ₩37,149 | ₩37,516 | +0.43% | 3.8만 |
|---|
| 2026.04.28 | ₩37,810 | ₩37,810 | ₩37,369 | ₩37,770 | -0.11% | 4.4만 |
|---|
| 2026.04.27 | ₩38,143 | ₩38,224 | ₩37,917 | ₩38,224 | +0.21% | 5.4만 |
|---|
| 2026.04.24 | ₩37,396 | ₩38,037 | ₩37,396 | ₩38,037 | +1.71% | 5.8만 |
|---|
| 2026.04.23 | ₩37,303 | ₩37,303 | ₩36,622 | ₩36,897 | -1.09% | 4.4만 |
|---|
| 2026.04.22 | ₩36,982 | ₩37,329 | ₩36,715 | ₩37,329 | +0.94% | 5.9만 |
|---|
| 2026.04.21 | ₩36,862 | ₩36,862 | ₩36,395 | ₩36,502 | -0.98% | 5.4만 |
|---|
| 2026.04.20 | ₩36,742 | ₩36,882 | ₩36,379 | ₩36,662 | -0.22% | 4만 |
|---|
| 2026.04.17 | ₩36,489 | ₩37,142 | ₩36,489 | ₩36,969 | +1.32% | 4.8만 |
|---|
| 2026.04.16 | ₩36,382 | ₩36,862 | ₩36,275 | ₩36,795 | +1.14% | 5.5만 |
|---|
| 2026.04.15 | ₩36,021 | ₩36,542 | ₩35,968 | ₩36,502 | +1.33% | 4.6만 |
|---|
| 2026.04.14 | ₩35,287 | ₩35,941 | ₩35,287 | ₩35,901 | +1.74% | 3.8만 |
|---|
| 2026.04.13 | ₩35,047 | ₩35,287 | ₩34,673 | ₩35,274 | +0.65% | 3.8만 |
|---|
| 2026.04.10 | ₩34,300 | ₩34,940 | ₩34,300 | ₩34,860 | +1.63% | 4.8만 |
|---|
| 2026.04.09 | ₩34,073 | ₩34,700 | ₩34,073 | ₩34,700 | +1.84% | 2.7만 |
|---|
| 2026.04.08 | ₩34,673 | ₩34,673 | ₩34,113 | ₩34,393 | -0.81% | 5.7만 |
|---|
| 2026.04.07 | ₩33,112 | ₩33,392 | ₩32,921 | ₩33,359 | +0.75% | 1.9만 |
|---|
| 2026.04.06 | ₩33,192 | ₩33,317 | ₩33,152 | ₩33,216 | +0.07% | 2만 |
|---|
| 2026.04.02 | ₩31,937 | ₩33,085 | ₩31,937 | ₩33,045 | +3.47% | 1.7만 |
|---|
| 2026.04.01 | ₩32,405 | ₩33,179 | ₩32,405 | ₩32,925 | +1.61% | 2.8만 |
|---|
| 2026.03.31 | ₩31,857 | ₩32,351 | ₩31,480 | ₩32,244 | +1.21% | 3.5만 |
|---|
| 2026.03.30 | ₩31,364 | ₩31,739 | ₩30,870 | ₩31,125 | -0.76% | 7.4만 |
|---|
| 2026.03.27 | ₩32,098 | ₩32,098 | ₩31,510 | ₩31,557 | -1.68% | 5.3만 |
|---|
| 2026.03.26 | ₩32,965 | ₩32,965 | ₩32,196 | ₩32,196 | -2.33% | 5.8만 |
|---|
| 2026.03.25 | ₩32,805 | ₩33,272 | ₩32,805 | ₩33,099 | +0.90% | 2.6만 |
|---|
| 2026.03.24 | ₩33,713 | ₩33,713 | ₩33,245 | ₩33,379 | -0.99% | 5.9만 |
|---|
| 2026.03.23 | ₩33,766 | ₩34,113 | ₩33,619 | ₩33,738 | -0.08% | 6.3만 |
|---|
| 2026.03.20 | ₩34,073 | ₩34,073 | ₩33,219 | ₩33,382 | -2.03% | 5.3만 |
|---|
| 2026.03.19 | ₩34,180 | ₩34,220 | ₩33,759 | ₩34,061 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩34,727 | ₩34,727 | ₩34,233 | ₩34,286 | -1.27% | 3.7만 |
|---|
| 2026.03.17 | ₩34,700 | ₩34,700 | ₩34,393 | ₩34,571 | -0.37% | 3.9만 |
|---|
| 2026.03.16 | ₩34,527 | ₩34,567 | ₩34,364 | ₩34,473 | -0.15% | 2.6만 |
|---|
| 2026.03.13 | ₩34,366 | ₩34,487 | ₩33,899 | ₩33,982 | -1.12% | 3만 |
|---|
| 2026.03.12 | ₩34,473 | ₩34,700 | ₩34,166 | ₩34,278 | -0.57% | 3.1만 |
|---|
| 2026.03.11 | ₩34,940 | ₩35,101 | ₩34,740 | ₩34,907 | -0.10% | 2.4만 |
|---|
| 2026.03.10 | ₩34,820 | ₩35,087 | ₩34,700 | ₩34,740 | -0.23% | 2만 |
|---|
| 2026.03.09 | ₩33,899 | ₩34,700 | ₩33,659 | ₩34,633 | +2.17% | 3.4만 |
|---|
| 2026.03.06 | ₩34,393 | ₩34,567 | ₩34,073 | ₩34,206 | -0.54% | 3.3만 |
|---|
| 2026.03.05 | ₩34,580 | ₩34,774 | ₩34,286 | ₩34,712 | +0.38% | 2.6만 |
|---|
| 2026.03.04 | ₩34,033 | ₩34,700 | ₩34,033 | ₩34,585 | +1.62% | 3.7만 |
|---|
| 2026.03.03 | ₩33,979 | ₩34,153 | ₩33,459 | ₩34,031 | +0.15% | 3.6만 |
|---|
| 2026.03.02 | ₩33,632 | ₩34,447 | ₩33,572 | ₩34,358 | +2.16% | 13만 |
|---|
| 2026.02.27 | ₩34,166 | ₩34,300 | ₩33,953 | ₩34,300 | +0.39% | 4만 |
|---|
| 2026.02.26 | ₩34,567 | ₩34,620 | ₩33,979 | ₩34,500 | -0.19% | 6.2만 |
|---|
| 2026.02.25 | ₩34,914 | ₩34,914 | ₩34,517 | ₩34,820 | -0.27% | 6.3만 |
|---|
| 2026.02.24 | ₩34,700 | ₩35,006 | ₩34,280 | ₩34,967 | +0.77% | 7.7만 |
|---|
| 2026.02.23 | ₩35,087 | ₩35,087 | ₩34,366 | ₩34,473 | -1.75% | 4.7만 |
|---|
| 2026.02.20 | ₩34,607 | ₩35,287 | ₩34,607 | ₩35,074 | +1.35% | 4.2만 |
|---|
| 2026.02.19 | ₩34,700 | ₩34,794 | ₩34,500 | ₩34,607 | -0.27% | 4.5만 |
|---|
| 2026.02.18 | ₩34,366 | ₩34,967 | ₩34,366 | ₩34,660 | +0.85% | 3.6만 |
|---|
| 2026.02.17 | ₩34,033 | ₩34,500 | ₩33,813 | ₩34,326 | +0.86% | 12.5만 |
|---|
| 2026.02.13 | ₩34,727 | ₩34,727 | ₩34,126 | ₩34,265 | -1.33% | 9.6만 |
|---|
| 2026.02.12 | ₩35,541 | ₩35,554 | ₩34,433 | ₩34,527 | -2.85% | 7.1만 |
|---|
| 2026.02.11 | ₩35,781 | ₩35,981 | ₩35,301 | ₩35,514 | -0.75% | 3.7만 |
|---|
| 2026.02.10 | ₩35,928 | ₩36,035 | ₩35,621 | ₩35,648 | -0.78% | 5.6만 |
|---|
| 2026.02.09 | ₩35,421 | ₩36,041 | ₩35,060 | ₩35,888 | +1.32% | 7.3만 |
|---|
| 2026.02.06 | ₩35,261 | ₩35,614 | ₩34,864 | ₩35,594 | +0.95% | 7.2만 |
|---|
| 2026.02.05 | ₩35,221 | ₩35,381 | ₩34,607 | ₩35,034 | -0.53% | 11만 |
|---|
| 2026.02.04 | ₩36,435 | ₩36,435 | ₩35,101 | ₩35,501 | -2.56% | 11.9만 |
|---|
| 2026.02.03 | ₩37,596 | ₩37,596 | ₩36,076 | ₩36,542 | -2.80% | 17.7만 |
|---|
| 2026.02.02 | ₩36,595 | ₩37,409 | ₩36,595 | ₩37,289 | +1.90% | 8.9만 |
|---|
| 2026.01.30 | ₩37,303 | ₩37,356 | ₩36,809 | ₩36,916 | -1.04% | 7.1만 |
|---|
| 2026.01.29 | ₩37,743 | ₩37,756 | ₩36,489 | ₩37,236 | -1.34% | 13.6만 |
|---|
| 2026.01.28 | ₩37,690 | ₩37,690 | ₩37,236 | ₩37,503 | -0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩37,556 | ₩37,890 | ₩37,447 | ₩37,836 | +0.75% | 11.2만 |
|---|
| 2026.01.26 | ₩37,209 | ₩37,456 | ₩37,142 | ₩37,303 | +0.25% | 10.3만 |
|---|
| 2026.01.23 | ₩37,223 | ₩37,343 | ₩36,956 | ₩37,209 | -0.04% | 5.4만 |
|---|
| 2026.01.22 | ₩37,356 | ₩37,356 | ₩37,037 | ₩37,276 | -0.21% | 6.7만 |
|---|
| 2026.01.21 | ₩36,355 | ₩37,169 | ₩36,355 | ₩36,916 | +1.54% | 10.9만 |
|---|
| 2026.01.20 | ₩36,996 | ₩36,996 | ₩36,342 | ₩36,462 | -1.44% | 17.9만 |
|---|
| 2026.01.16 | ₩37,863 | ₩37,863 | ₩37,236 | ₩37,396 | -1.23% | 6.8만 |
|---|
| 2026.01.15 | ₩37,890 | ₩37,890 | ₩37,343 | ₩37,356 | -1.41% | 11만 |
|---|
| 2026.01.14 | ₩37,756 | ₩37,756 | ₩37,049 | ₩37,396 | -0.95% | 14.5만 |
|---|
| 2026.01.13 | ₩37,810 | ₩38,023 | ₩37,656 | ₩37,850 | +0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩37,423 | ₩37,863 | ₩37,423 | ₩37,743 | +0.86% | 9만 |
|---|
| 2026.01.09 | ₩37,369 | ₩37,716 | ₩37,256 | ₩37,676 | +0.82% | 12.3만 |
|---|
| 2026.01.08 | ₩37,610 | ₩37,610 | ₩37,223 | ₩37,369 | -0.64% | 10.4만 |
|---|
| 2026.01.07 | ₩37,596 | ₩37,812 | ₩37,436 | ₩37,570 | -0.07% | 10.6만 |
|---|
| 2026.01.06 | ₩37,610 | ₩37,610 | ₩37,263 | ₩37,463 | -0.39% | 12.2만 |
|---|
| 2026.01.05 | ₩37,489 | ₩37,650 | ₩37,369 | ₩37,476 | -0.04% | 23.8만 |
|---|
| 2026.01.02 | ₩37,836 | ₩37,990 | ₩37,142 | ₩37,303 | -1.41% | 14.3만 |
|---|
| 2025.12.31 | ₩37,623 | ₩37,796 | ₩37,436 | ₩37,463 | -0.43% | 8.5만 |
|---|
| 2025.12.30 | ₩37,770 | ₩37,834 | ₩37,636 | ₩37,743 | -0.07% | 9.3만 |
|---|
| 2025.12.29 | ₩37,836 | ₩37,863 | ₩37,610 | ₩37,770 | -0.18% | 12.1만 |
|---|
| 2025.12.26 | ₩37,917 | ₩37,970 | ₩37,796 | ₩37,930 | +0.04% | 8.7만 |
|---|
| 2025.12.24 | ₩37,836 | ₩37,930 | ₩37,730 | ₩37,930 | +0.25% | 8.6만 |
|---|
| 2025.12.23 | ₩37,743 | ₩37,836 | ₩37,476 | ₩37,836 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩38,504 | ₩38,504 | ₩37,903 | ₩38,023 | -1.25% | 27.8만 |
|---|
| 2025.12.19 | ₩37,676 | ₩37,850 | ₩37,583 | ₩37,850 | +0.46% | 4.2만 |
|---|
| 2025.12.18 | ₩37,369 | ₩37,570 | ₩37,171 | ₩37,385 | +0.04% | 3.6만 |
|---|
| 2025.12.17 | ₩37,983 | ₩37,983 | ₩36,836 | ₩36,896 | -2.86% | 10.7만 |
|---|
| 2025.12.16 | ₩37,770 | ₩37,770 | ₩37,309 | ₩37,688 | -0.22% | 7.6만 |
|---|
| 2025.12.15 | ₩38,103 | ₩38,103 | ₩37,523 | ₩37,636 | -1.23% | 10.7만 |
|---|
| 2025.12.12 | ₩38,691 | ₩38,691 | ₩37,716 | ₩37,895 | -2.06% | 3.5만 |
|---|
| 2025.12.11 | ₩38,717 | ₩38,717 | ₩38,250 | ₩38,664 | -0.14% | 4.7만 |
|---|
| 2025.12.10 | ₩38,931 | ₩38,998 | ₩38,571 | ₩38,919 | -0.03% | 3.7만 |
|---|
| 2025.12.09 | ₩38,584 | ₩38,971 | ₩38,584 | ₩38,895 | +0.81% | 2.5만 |
|---|
| 2025.12.08 | ₩38,931 | ₩39,064 | ₩38,624 | ₩38,717 | -0.55% | 3.5만 |
|---|
| 2025.12.05 | ₩38,837 | ₩39,084 | ₩38,704 | ₩38,840 | +0.01% | 3.3만 |
|---|
| 2025.12.04 | ₩38,851 | ₩38,851 | ₩38,571 | ₩38,784 | -0.17% | 6.6만 |
|---|
| 2025.12.03 | ₩38,584 | ₩38,837 | ₩38,477 | ₩38,771 | +0.48% | 5.2만 |
|---|
| 2025.12.02 | ₩38,904 | ₩38,984 | ₩38,677 | ₩38,877 | -0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩38,490 | ₩38,711 | ₩38,277 | ₩38,664 | +0.45% | 9.2만 |
|---|
| 2025.11.28 | ₩38,624 | ₩38,731 | ₩38,504 | ₩38,731 | +0.28% | 7.1만 |
|---|
| 2025.11.26 | ₩38,304 | ₩38,557 | ₩38,246 | ₩38,450 | +0.38% | 9만 |
|---|
| 2025.11.25 | ₩38,344 | ₩38,344 | ₩37,676 | ₩38,237 | -0.28% | 7만 |
|---|
| 2025.11.24 | ₩38,250 | ₩38,671 | ₩37,796 | ₩38,664 | +1.08% | 9.4만 |
|---|
| 2025.11.21 | ₩37,636 | ₩38,050 | ₩37,009 | ₩37,539 | -0.26% | 4.2만 |
|---|
| 2025.11.20 | ₩39,198 | ₩39,238 | ₩37,449 | ₩37,530 | -4.26% | 5만 |
|---|
| 2025.11.19 | ₩38,050 | ₩38,637 | ₩38,050 | ₩38,290 | +0.63% | 3.4만 |
|---|
| 2025.11.18 | ₩38,504 | ₩38,571 | ₩37,623 | ₩38,050 | -1.18% | 4.6만 |
|---|
| 2025.11.17 | ₩38,691 | ₩38,958 | ₩38,199 | ₩38,544 | -0.38% | 5.3만 |
|---|
| 2025.11.14 | ₩37,890 | ₩38,958 | ₩37,663 | ₩38,624 | +1.94% | 4.4만 |
|---|
| 2025.11.13 | ₩39,198 | ₩39,224 | ₩38,428 | ₩38,565 | -1.61% | 4만 |
|---|
| 2025.11.12 | ₩40,079 | ₩40,079 | ₩39,184 | ₩39,451 | -1.57% | 4.1만 |
|---|
| 2025.11.11 | ₩39,718 | ₩39,718 | ₩39,224 | ₩39,612 | -0.27% | 5.9만 |
|---|
| 2025.11.10 | ₩39,638 | ₩39,692 | ₩39,238 | ₩39,645 | +0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩38,704 | ₩38,736 | ₩38,037 | ₩38,720 | +0.04% | 5.4만 |
|---|
| 2025.11.06 | ₩38,984 | ₩39,490 | ₩38,851 | ₩38,918 | -0.17% | 5.1만 |
|---|
| 2025.11.05 | ₩39,331 | ₩39,772 | ₩39,231 | ₩39,612 | +0.71% | 3만 |
|---|
| 2025.11.04 | ₩39,558 | ₩39,918 | ₩39,398 | ₩39,451 | -0.27% | 6.9만 |
|---|
| 2025.11.03 | ₩40,372 | ₩40,599 | ₩40,172 | ₩40,225 | -0.36% | 6.5만 |
|---|
| 2025.10.31 | ₩40,039 | ₩40,492 | ₩39,932 | ₩40,079 | +0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩40,306 | ₩40,306 | ₩39,772 | ₩39,798 | -1.26% | 3.6만 |
|---|
| 2025.10.29 | ₩40,452 | ₩40,532 | ₩40,239 | ₩40,492 | +0.10% | 52만 |
|---|
| 2025.10.28 | ₩40,653 | ₩40,906 | ₩40,466 | ₩40,746 | +0.23% | 6.2만 |
|---|
| 2025.10.27 | ₩39,745 | ₩40,299 | ₩39,745 | ₩40,239 | +1.24% | 5만 |
|---|
| 2025.10.24 | ₩39,318 | ₩39,665 | ₩39,318 | ₩39,565 | +0.63% | 2.1만 |
|---|
| 2025.10.23 | ₩38,904 | ₩39,211 | ₩38,844 | ₩39,144 | +0.62% | 1.5만 |
|---|
| 2025.10.22 | ₩39,184 | ₩39,184 | ₩38,571 | ₩38,891 | -0.75% | 4만 |
|---|
| 2025.10.21 | ₩39,425 | ₩39,425 | ₩39,144 | ₩39,238 | -0.47% | 4.4만 |
|---|
| 2025.10.20 | ₩39,251 | ₩39,425 | ₩39,184 | ₩39,331 | +0.20% | 5.2만 |
|---|
| 2025.10.17 | ₩38,837 | ₩38,971 | ₩38,464 | ₩38,922 | +0.22% | 2.9만 |
|---|
| 2025.10.16 | ₩38,797 | ₩39,131 | ₩38,424 | ₩38,699 | -0.25% | 1.1만 |
|---|
| 2025.10.15 | ₩38,837 | ₩39,118 | ₩38,517 | ₩38,721 | -0.30% | 2.9만 |
|---|
| 2025.10.14 | ₩38,450 | ₩38,877 | ₩38,236 | ₩38,651 | +0.52% | 2.8만 |
|---|
| 2025.10.13 | ₩39,278 | ₩39,278 | ₩38,720 | ₩39,011 | -0.68% | 3.4만 |
|---|
| 2025.10.10 | ₩39,251 | ₩39,478 | ₩38,277 | ₩38,277 | -2.48% | 2.4만 |
|---|