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 | ₩39,780 | ₩39,866 | ₩39,666 | ₩39,781 | +0.00% | 1.8만 |
| 2026.10.08 | ₩40,240 | ₩40,240 | ₩39,399 | ₩39,667 | -1.42% | 3.7만 |
| 2026.10.07 | ₩40,053 | ₩40,260 | ₩39,786 | ₩40,259 | +0.51% | 3.4만 |
| 2026.10.06 | ₩40,267 | ₩40,307 | ₩40,013 | ₩40,129 | -0.34% | 5.4만 |
| 2026.10.05 | ₩39,893 | ₩40,040 | ₩39,679 | ₩39,897 | +0.01% | 3.3만 |
| 2026.10.02 | ₩39,639 | ₩39,906 | ₩39,598 | ₩39,699 | +0.15% | 4.1만 |
| 2026.10.01 | ₩39,159 | ₩39,519 | ₩39,052 | ₩39,315 | +0.40% | 3.6만 |
| 2026.09.30 | ₩39,252 | ₩39,599 | ₩39,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,179 |
| -0.19% |
| 3만 |
| 2026.09.29 | ₩38,865 | ₩39,199 | ₩38,865 | ₩39,025 | +0.41% | 11.3만 |
|---|
| 2026.09.28 | ₩38,985 | ₩39,161 | ₩38,745 | ₩38,955 | -0.08% | 7.7만 |
|---|
| 2026.09.25 | ₩39,185 | ₩39,479 | ₩39,185 | ₩39,418 | +0.59% | 6.6만 |
|---|
| 2026.09.24 | ₩39,025 | ₩39,279 | ₩38,785 | ₩39,251 | +0.58% | 9.5만 |
|---|
| 2026.09.23 | ₩39,639 | ₩39,679 | ₩39,005 | ₩39,185 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩40,187 | ₩40,227 | ₩39,920 | ₩40,093 | -0.23% | 27.4만 |
|---|
| 2026.09.21 | ₩39,065 | ₩40,147 | ₩39,065 | ₩39,987 | +2.36% | 12.4만 |
|---|
| 2026.09.18 | ₩39,119 | ₩39,119 | ₩38,585 | ₩38,865 | -0.65% | 3.9만 |
|---|
| 2026.09.17 | ₩38,518 | ₩38,585 | ₩38,418 | ₩38,571 | +0.14% | 3.4만 |
|---|
| 2026.09.16 | ₩38,117 | ₩38,215 | ₩37,650 | ₩37,857 | -0.68% | 4.4만 |
|---|
| 2026.09.15 | ₩38,331 | ₩38,331 | ₩37,837 | ₩37,930 | -1.04% | 3.7만 |
|---|
| 2026.09.14 | ₩37,837 | ₩38,351 | ₩37,824 | ₩38,197 | +0.95% | 4.6만 |
|---|
| 2026.09.11 | ₩38,505 | ₩38,718 | ₩38,400 | ₩38,571 | +0.17% | 3.9만 |
|---|
| 2026.09.10 | ₩38,197 | ₩38,197 | ₩38,004 | ₩38,157 | -0.10% | 2.7만 |
|---|
| 2026.09.09 | ₩38,478 | ₩38,489 | ₩38,251 | ₩38,331 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩38,384 | ₩38,598 | ₩38,251 | ₩38,424 | +0.10% | 3.8만 |
|---|
| 2026.09.04 | ₩38,438 | ₩38,451 | ₩38,117 | ₩38,264 | -0.45% | 3.7만 |
|---|
| 2026.09.03 | ₩37,810 | ₩38,267 | ₩37,810 | ₩38,223 | +1.09% | 3.4만 |
|---|
| 2026.09.02 | ₩37,717 | ₩37,890 | ₩37,663 | ₩37,798 | +0.22% | 3.2만 |
|---|
| 2026.09.01 | ₩37,677 | ₩37,784 | ₩37,396 | ₩37,717 | +0.11% | 5.4만 |
|---|
| 2026.08.31 | ₩37,850 | ₩38,051 | ₩37,797 | ₩37,940 | +0.24% | 5.4만 |
|---|
| 2026.08.28 | ₩38,171 | ₩38,530 | ₩38,051 | ₩38,104 | -0.17% | 5.8만 |
|---|
| 2026.08.27 | ₩38,117 | ₩38,184 | ₩37,844 | ₩38,117 | 0.00% | 8.4만 |
|---|
| 2026.08.26 | ₩37,770 | ₩38,144 | ₩37,630 | ₩37,797 | +0.07% | 5.4만 |
|---|
| 2026.08.25 | ₩38,224 | ₩38,611 | ₩38,185 | ₩38,384 | +0.42% | 6.4만 |
|---|
| 2026.08.24 | ₩38,157 | ₩38,238 | ₩37,930 | ₩38,104 | -0.14% | 6.3만 |
|---|
| 2026.08.21 | ₩38,878 | ₩38,878 | ₩38,131 | ₩38,344 | -1.37% | 2.9만 |
|---|
| 2026.08.20 | ₩38,451 | ₩38,718 | ₩38,189 | ₩38,271 | -0.47% | 4.5만 |
|---|
| 2026.08.19 | ₩38,398 | ₩38,537 | ₩38,104 | ₩38,465 | +0.17% | 5.1만 |
|---|
| 2026.08.18 | ₩38,718 | ₩38,718 | ₩38,271 | ₩38,411 | -0.79% | 3.7만 |
|---|
| 2026.08.17 | ₩39,172 | ₩39,386 | ₩38,865 | ₩38,908 | -0.67% | 6만 |
|---|
| 2026.08.14 | ₩39,292 | ₩39,376 | ₩39,025 | ₩39,127 | -0.42% | 2.9만 |
|---|
| 2026.08.13 | ₩39,119 | ₩39,446 | ₩39,012 | ₩39,239 | +0.31% | 2.3만 |
|---|
| 2026.08.12 | ₩39,386 | ₩39,386 | ₩38,878 | ₩38,940 | -1.13% | 3.8만 |
|---|
| 2026.08.11 | ₩39,613 | ₩39,613 | ₩38,885 | ₩38,972 | -1.62% | 4만 |
|---|
| 2026.08.10 | ₩39,199 | ₩39,519 | ₩39,199 | ₩39,300 | +0.26% | 3.9만 |
|---|
| 2026.08.07 | ₩39,266 | ₩39,546 | ₩39,105 | ₩39,458 | +0.49% | 2.1만 |
|---|
| 2026.08.06 | ₩39,332 | ₩39,334 | ₩38,852 | ₩39,185 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩39,613 | ₩39,813 | ₩39,119 | ₩39,252 | -0.91% | 3.4만 |
|---|
| 2026.08.04 | ₩38,785 | ₩39,613 | ₩38,785 | ₩39,515 | +1.88% | 4.5만 |
|---|
| 2026.08.03 | ₩38,037 | ₩38,631 | ₩37,864 | ₩38,598 | +1.47% | 3.7만 |
|---|
| 2026.07.31 | ₩37,770 | ₩38,251 | ₩37,597 | ₩38,021 | +0.66% | 3.9만 |
|---|
| 2026.07.30 | ₩36,609 | ₩37,704 | ₩36,609 | ₩37,582 | +2.66% | 5.7만 |
|---|
| 2026.07.29 | ₩37,143 | ₩37,210 | ₩36,302 | ₩36,435 | -1.91% | 7만 |
|---|
| 2026.07.28 | ₩37,784 | ₩37,784 | ₩37,183 | ₩37,602 | -0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩38,051 | ₩38,424 | ₩37,530 | ₩37,834 | -0.57% | 5.9만 |
|---|
| 2026.07.24 | ₩38,531 | ₩38,531 | ₩37,904 | ₩37,997 | -1.39% | 4.5만 |
|---|
| 2026.07.23 | ₩38,905 | ₩38,905 | ₩38,211 | ₩38,411 | -1.27% | 6.4만 |
|---|
| 2026.07.22 | ₩39,412 | ₩39,485 | ₩39,247 | ₩39,320 | -0.23% | 2.6만 |
|---|
| 2026.07.21 | ₩39,506 | ₩39,539 | ₩39,159 | ₩39,493 | -0.03% | 3.3만 |
|---|
| 2026.07.20 | ₩38,758 | ₩39,199 | ₩38,758 | ₩38,785 | +0.07% | 6.6만 |
|---|
| 2026.07.17 | ₩38,518 | ₩38,894 | ₩37,850 | ₩38,598 | +0.21% | 3.3만 |
|---|
| 2026.07.16 | ₩39,786 | ₩39,786 | ₩38,985 | ₩39,113 | -1.69% | 4.6만 |
|---|
| 2026.07.15 | ₩39,853 | ₩40,093 | ₩39,626 | ₩39,888 | +0.09% | 2.6만 |
|---|
| 2026.07.14 | ₩40,147 | ₩40,173 | ₩39,466 | ₩39,853 | -0.73% | 6.1만 |
|---|
| 2026.07.13 | ₩40,173 | ₩40,173 | ₩39,554 | ₩39,626 | -1.36% | 4만 |
|---|
| 2026.07.10 | ₩40,027 | ₩40,267 | ₩39,906 | ₩40,236 | +0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩40,053 | ₩40,214 | ₩39,693 | ₩40,184 | +0.33% | 3.4만 |
|---|
| 2026.07.08 | ₩39,145 | ₩39,720 | ₩39,145 | ₩39,705 | +1.43% | 2.5만 |
|---|
| 2026.07.07 | ₩40,027 | ₩40,027 | ₩39,185 | ₩39,514 | -1.28% | 3만 |
|---|
| 2026.07.06 | ₩40,187 | ₩40,294 | ₩39,746 | ₩40,113 | -0.18% | 3.3만 |
|---|
| 2026.07.02 | ₩40,067 | ₩40,407 | ₩39,330 | ₩39,573 | -1.23% | 3.6만 |
|---|
| 2026.07.01 | ₩40,601 | ₩40,601 | ₩40,053 | ₩40,085 | -1.27% | 3만 |
|---|
| 2026.06.30 | ₩39,933 | ₩40,601 | ₩39,933 | ₩40,547 | +1.54% | 5.6만 |
|---|
| 2026.06.29 | ₩39,239 | ₩39,987 | ₩39,065 | ₩39,917 | +1.73% | 5.4만 |
|---|
| 2026.06.26 | ₩38,892 | ₩39,452 | ₩38,665 | ₩39,175 | +0.73% | 4.8만 |
|---|
| 2026.06.25 | ₩40,053 | ₩40,053 | ₩38,825 | ₩39,254 | -2.00% | 6.2만 |
|---|
| 2026.06.24 | ₩39,145 | ₩39,826 | ₩38,999 | ₩39,247 | +0.26% | 5.7만 |
|---|
| 2026.06.23 | ₩40,120 | ₩40,481 | ₩39,646 | ₩39,960 | -0.40% | 10.9만 |
|---|
| 2026.06.22 | ₩41,722 | ₩41,722 | ₩40,734 | ₩40,957 | -1.83% | 11.4만 |
|---|
| 2026.06.18 | ₩41,121 | ₩41,308 | ₩40,721 | ₩41,298 | +0.43% | 5.6만 |
|---|
| 2026.06.17 | ₩40,654 | ₩41,001 | ₩40,254 | ₩40,351 | -0.75% | 4.9만 |
|---|
| 2026.06.16 | ₩41,015 | ₩41,242 | ₩40,654 | ₩40,654 | -0.88% | 4.6만 |
|---|
| 2026.06.15 | ₩40,614 | ₩41,362 | ₩40,614 | ₩41,264 | +1.60% | 6.8만 |
|---|
| 2026.06.12 | ₩40,173 | ₩40,262 | ₩39,720 | ₩40,125 | -0.12% | 2.9만 |
|---|
| 2026.06.11 | ₩39,613 | ₩40,107 | ₩38,892 | ₩40,048 | +1.10% | 4.2만 |
|---|
| 2026.06.10 | ₩39,581 | ₩39,800 | ₩38,985 | ₩39,049 | -1.34% | 3.9만 |
|---|
| 2026.06.09 | ₩40,414 | ₩40,647 | ₩38,625 | ₩39,764 | -1.61% | 5.4만 |
|---|
| 2026.06.08 | ₩40,547 | ₩40,547 | ₩40,073 | ₩40,175 | -0.92% | 3.3만 |
|---|
| 2026.06.05 | ₩41,108 | ₩41,335 | ₩39,546 | ₩39,745 | -3.32% | 7.9만 |
|---|
| 2026.06.04 | ₩41,509 | ₩41,766 | ₩41,108 | ₩41,595 | +0.21% | 4만 |
|---|
| 2026.06.03 | ₩42,163 | ₩42,256 | ₩41,722 | ₩41,942 | -0.52% | 5.3만 |
|---|
| 2026.06.02 | ₩42,296 | ₩42,296 | ₩41,756 | ₩42,163 | -0.32% | 7.8만 |
|---|
| 2026.06.01 | ₩42,149 | ₩42,323 | ₩41,896 | ₩42,149 | 0.00% | 9만 |
|---|
| 2026.05.29 | ₩42,510 | ₩42,510 | ₩41,908 | ₩42,096 | -0.97% | 6.3만 |
|---|
| 2026.05.28 | ₩41,402 | ₩42,029 | ₩41,402 | ₩42,016 | +1.48% | 8.5만 |
|---|
| 2026.05.27 | ₩41,922 | ₩41,922 | ₩41,255 | ₩41,655 | -0.64% | 4.4만 |
|---|
| 2026.05.26 | ₩41,762 | ₩42,016 | ₩41,455 | ₩42,004 | +0.58% | 8.2만 |
|---|
| 2026.05.22 | ₩41,388 | ₩41,455 | ₩40,961 | ₩41,108 | -0.68% | 8.5만 |
|---|
| 2026.05.21 | ₩40,734 | ₩41,255 | ₩40,411 | ₩41,049 | +0.77% | 4.3만 |
|---|
| 2026.05.20 | ₩40,240 | ₩40,801 | ₩40,200 | ₩40,748 | +1.26% | 2.9만 |
|---|
| 2026.05.19 | ₩40,040 | ₩40,227 | ₩39,346 | ₩39,858 | -0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩40,881 | ₩40,881 | ₩39,813 | ₩40,218 | -1.62% | 5.1만 |
|---|
| 2026.05.15 | ₩41,015 | ₩41,015 | ₩40,334 | ₩40,525 | -1.19% | 3.7만 |
|---|
| 2026.05.14 | ₩41,388 | ₩41,549 | ₩41,095 | ₩41,430 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩40,748 | ₩41,549 | ₩40,354 | ₩41,259 | +1.25% | 3.7만 |
|---|
| 2026.05.12 | ₩41,055 | ₩41,055 | ₩39,987 | ₩40,689 | -0.89% | 5.6만 |
|---|
| 2026.05.11 | ₩41,081 | ₩41,415 | ₩40,968 | ₩41,242 | +0.39% | 6.5만 |
|---|
| 2026.05.08 | ₩40,374 | ₩41,108 | ₩40,254 | ₩41,076 | +1.74% | 4.5만 |
|---|
| 2026.05.07 | ₩40,147 | ₩40,387 | ₩39,806 | ₩39,921 | -0.56% | 5.5만 |
|---|
| 2026.05.06 | ₩39,452 | ₩40,173 | ₩39,346 | ₩40,161 | +1.80% | 7.8만 |
|---|
| 2026.05.05 | ₩38,585 | ₩39,145 | ₩38,585 | ₩39,079 | +1.28% | 5.8만 |
|---|
| 2026.05.04 | ₩38,638 | ₩38,638 | ₩38,051 | ₩38,144 | -1.28% | 6.4만 |
|---|
| 2026.05.01 | ₩38,051 | ₩38,585 | ₩37,944 | ₩38,384 | +0.88% | 5.7만 |
|---|
| 2026.04.30 | ₩38,051 | ₩38,051 | ₩37,223 | ₩38,024 | -0.07% | 4.2만 |
|---|
| 2026.04.29 | ₩37,370 | ₩37,623 | ₩37,163 | ₩37,530 | +0.43% | 3.8만 |
|---|
| 2026.04.28 | ₩37,824 | ₩37,824 | ₩37,383 | ₩37,784 | -0.11% | 4.4만 |
|---|
| 2026.04.27 | ₩38,157 | ₩38,238 | ₩37,930 | ₩38,238 | +0.21% | 5.4만 |
|---|
| 2026.04.24 | ₩37,410 | ₩38,051 | ₩37,410 | ₩38,051 | +1.71% | 5.8만 |
|---|
| 2026.04.23 | ₩37,316 | ₩37,316 | ₩36,635 | ₩36,910 | -1.09% | 4.4만 |
|---|
| 2026.04.22 | ₩36,996 | ₩37,343 | ₩36,729 | ₩37,343 | +0.94% | 5.9만 |
|---|
| 2026.04.21 | ₩36,876 | ₩36,876 | ₩36,408 | ₩36,515 | -0.98% | 5.4만 |
|---|
| 2026.04.20 | ₩36,756 | ₩36,896 | ₩36,392 | ₩36,675 | -0.22% | 4만 |
|---|
| 2026.04.17 | ₩36,502 | ₩37,156 | ₩36,502 | ₩36,983 | +1.32% | 4.8만 |
|---|
| 2026.04.16 | ₩36,395 | ₩36,876 | ₩36,288 | ₩36,809 | +1.14% | 5.5만 |
|---|
| 2026.04.15 | ₩36,035 | ₩36,555 | ₩35,981 | ₩36,515 | +1.33% | 4.6만 |
|---|
| 2026.04.14 | ₩35,300 | ₩35,955 | ₩35,300 | ₩35,914 | +1.74% | 3.8만 |
|---|
| 2026.04.13 | ₩35,060 | ₩35,300 | ₩34,686 | ₩35,287 | +0.65% | 3.8만 |
|---|
| 2026.04.10 | ₩34,312 | ₩34,953 | ₩34,312 | ₩34,873 | +1.63% | 4.8만 |
|---|
| 2026.04.09 | ₩34,085 | ₩34,713 | ₩34,085 | ₩34,713 | +1.84% | 2.7만 |
|---|
| 2026.04.08 | ₩34,686 | ₩34,686 | ₩34,125 | ₩34,406 | -0.81% | 5.7만 |
|---|
| 2026.04.07 | ₩33,124 | ₩33,404 | ₩32,933 | ₩33,371 | +0.75% | 1.9만 |
|---|
| 2026.04.06 | ₩33,204 | ₩33,330 | ₩33,164 | ₩33,228 | +0.07% | 2만 |
|---|
| 2026.04.02 | ₩31,949 | ₩33,097 | ₩31,949 | ₩33,057 | +3.47% | 1.7만 |
|---|
| 2026.04.01 | ₩32,416 | ₩33,191 | ₩32,416 | ₩32,937 | +1.61% | 2.8만 |
|---|
| 2026.03.31 | ₩31,869 | ₩32,363 | ₩31,491 | ₩32,256 | +1.21% | 3.5만 |
|---|
| 2026.03.30 | ₩31,375 | ₩31,750 | ₩30,881 | ₩31,136 | -0.76% | 7.4만 |
|---|
| 2026.03.27 | ₩32,109 | ₩32,109 | ₩31,522 | ₩31,569 | -1.68% | 5.3만 |
|---|
| 2026.03.26 | ₩32,977 | ₩32,977 | ₩32,208 | ₩32,208 | -2.33% | 5.8만 |
|---|
| 2026.03.25 | ₩32,817 | ₩33,284 | ₩32,817 | ₩33,111 | +0.90% | 2.6만 |
|---|
| 2026.03.24 | ₩33,725 | ₩33,725 | ₩33,258 | ₩33,391 | -0.99% | 5.9만 |
|---|
| 2026.03.23 | ₩33,778 | ₩34,125 | ₩33,631 | ₩33,750 | -0.08% | 6.3만 |
|---|
| 2026.03.20 | ₩34,085 | ₩34,085 | ₩33,231 | ₩33,394 | -2.03% | 5.3만 |
|---|
| 2026.03.19 | ₩34,192 | ₩34,232 | ₩33,772 | ₩34,073 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩34,740 | ₩34,740 | ₩34,246 | ₩34,299 | -1.27% | 3.7만 |
|---|
| 2026.03.17 | ₩34,713 | ₩34,713 | ₩34,406 | ₩34,583 | -0.37% | 3.9만 |
|---|
| 2026.03.16 | ₩34,539 | ₩34,579 | ₩34,376 | ₩34,486 | -0.15% | 2.6만 |
|---|
| 2026.03.13 | ₩34,379 | ₩34,499 | ₩33,912 | ₩33,995 | -1.12% | 3만 |
|---|
| 2026.03.12 | ₩34,486 | ₩34,713 | ₩34,179 | ₩34,291 | -0.57% | 3.1만 |
|---|
| 2026.03.11 | ₩34,953 | ₩35,113 | ₩34,753 | ₩34,920 | -0.10% | 2.4만 |
|---|
| 2026.03.10 | ₩34,833 | ₩35,100 | ₩34,713 | ₩34,753 | -0.23% | 2만 |
|---|
| 2026.03.09 | ₩33,912 | ₩34,713 | ₩33,671 | ₩34,646 | +2.17% | 3.4만 |
|---|
| 2026.03.06 | ₩34,406 | ₩34,579 | ₩34,085 | ₩34,219 | -0.54% | 3.3만 |
|---|
| 2026.03.05 | ₩34,593 | ₩34,786 | ₩34,299 | ₩34,725 | +0.38% | 2.6만 |
|---|
| 2026.03.04 | ₩34,045 | ₩34,713 | ₩34,045 | ₩34,598 | +1.62% | 3.7만 |
|---|
| 2026.03.03 | ₩33,992 | ₩34,165 | ₩33,471 | ₩34,044 | +0.15% | 3.6만 |
|---|
| 2026.03.02 | ₩33,645 | ₩34,459 | ₩33,585 | ₩34,371 | +2.16% | 13만 |
|---|
| 2026.02.27 | ₩34,179 | ₩34,312 | ₩33,965 | ₩34,312 | +0.39% | 4만 |
|---|
| 2026.02.26 | ₩34,579 | ₩34,633 | ₩33,992 | ₩34,513 | -0.19% | 6.2만 |
|---|
| 2026.02.25 | ₩34,926 | ₩34,926 | ₩34,530 | ₩34,833 | -0.27% | 6.3만 |
|---|
| 2026.02.24 | ₩34,713 | ₩35,019 | ₩34,292 | ₩34,980 | +0.77% | 7.7만 |
|---|
| 2026.02.23 | ₩35,100 | ₩35,100 | ₩34,379 | ₩34,486 | -1.75% | 4.7만 |
|---|
| 2026.02.20 | ₩34,619 | ₩35,300 | ₩34,619 | ₩35,087 | +1.35% | 4.2만 |
|---|
| 2026.02.19 | ₩34,713 | ₩34,806 | ₩34,513 | ₩34,619 | -0.27% | 4.5만 |
|---|
| 2026.02.18 | ₩34,379 | ₩34,980 | ₩34,379 | ₩34,673 | +0.85% | 3.6만 |
|---|
| 2026.02.17 | ₩34,045 | ₩34,513 | ₩33,825 | ₩34,339 | +0.86% | 12.5만 |
|---|
| 2026.02.13 | ₩34,740 | ₩34,740 | ₩34,139 | ₩34,278 | -1.33% | 9.6만 |
|---|
| 2026.02.12 | ₩35,554 | ₩35,567 | ₩34,446 | ₩34,539 | -2.85% | 7.1만 |
|---|
| 2026.02.11 | ₩35,794 | ₩35,995 | ₩35,314 | ₩35,527 | -0.75% | 3.7만 |
|---|
| 2026.02.10 | ₩35,941 | ₩36,048 | ₩35,634 | ₩35,661 | -0.78% | 5.6만 |
|---|
| 2026.02.09 | ₩35,434 | ₩36,055 | ₩35,073 | ₩35,901 | +1.32% | 7.3만 |
|---|
| 2026.02.06 | ₩35,274 | ₩35,627 | ₩34,877 | ₩35,607 | +0.95% | 7.2만 |
|---|
| 2026.02.05 | ₩35,234 | ₩35,394 | ₩34,619 | ₩35,047 | -0.53% | 11만 |
|---|
| 2026.02.04 | ₩36,449 | ₩36,449 | ₩35,113 | ₩35,514 | -2.56% | 11.9만 |
|---|
| 2026.02.03 | ₩37,610 | ₩37,610 | ₩36,089 | ₩36,555 | -2.80% | 17.7만 |
|---|
| 2026.02.02 | ₩36,609 | ₩37,423 | ₩36,609 | ₩37,303 | +1.90% | 8.9만 |
|---|
| 2026.01.30 | ₩37,316 | ₩37,370 | ₩36,822 | ₩36,929 | -1.04% | 7.1만 |
|---|
| 2026.01.29 | ₩37,757 | ₩37,770 | ₩36,502 | ₩37,250 | -1.34% | 13.6만 |
|---|
| 2026.01.28 | ₩37,704 | ₩37,704 | ₩37,250 | ₩37,517 | -0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩37,570 | ₩37,904 | ₩37,461 | ₩37,850 | +0.75% | 11.2만 |
|---|
| 2026.01.26 | ₩37,223 | ₩37,470 | ₩37,156 | ₩37,316 | +0.25% | 10.3만 |
|---|
| 2026.01.23 | ₩37,236 | ₩37,356 | ₩36,969 | ₩37,223 | -0.04% | 5.4만 |
|---|
| 2026.01.22 | ₩37,370 | ₩37,370 | ₩37,051 | ₩37,290 | -0.21% | 6.7만 |
|---|
| 2026.01.21 | ₩36,368 | ₩37,183 | ₩36,368 | ₩36,929 | +1.54% | 10.9만 |
|---|
| 2026.01.20 | ₩37,009 | ₩37,009 | ₩36,355 | ₩36,475 | -1.44% | 17.9만 |
|---|
| 2026.01.16 | ₩37,877 | ₩37,877 | ₩37,250 | ₩37,410 | -1.23% | 6.8만 |
|---|
| 2026.01.15 | ₩37,904 | ₩37,904 | ₩37,356 | ₩37,370 | -1.41% | 11만 |
|---|
| 2026.01.14 | ₩37,770 | ₩37,770 | ₩37,063 | ₩37,410 | -0.95% | 14.5만 |
|---|
| 2026.01.13 | ₩37,824 | ₩38,037 | ₩37,670 | ₩37,864 | +0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩37,436 | ₩37,877 | ₩37,436 | ₩37,757 | +0.86% | 9만 |
|---|
| 2026.01.09 | ₩37,383 | ₩37,730 | ₩37,270 | ₩37,690 | +0.82% | 12.3만 |
|---|
| 2026.01.08 | ₩37,623 | ₩37,623 | ₩37,236 | ₩37,383 | -0.64% | 10.4만 |
|---|
| 2026.01.07 | ₩37,610 | ₩37,826 | ₩37,450 | ₩37,583 | -0.07% | 10.6만 |
|---|
| 2026.01.06 | ₩37,623 | ₩37,623 | ₩37,276 | ₩37,477 | -0.39% | 12.2만 |
|---|
| 2026.01.05 | ₩37,503 | ₩37,663 | ₩37,383 | ₩37,490 | -0.04% | 23.8만 |
|---|
| 2026.01.02 | ₩37,850 | ₩38,004 | ₩37,156 | ₩37,316 | -1.41% | 14.3만 |
|---|
| 2025.12.31 | ₩37,637 | ₩37,810 | ₩37,450 | ₩37,477 | -0.43% | 8.5만 |
|---|
| 2025.12.30 | ₩37,784 | ₩37,848 | ₩37,650 | ₩37,757 | -0.07% | 9.3만 |
|---|
| 2025.12.29 | ₩37,850 | ₩37,877 | ₩37,623 | ₩37,784 | -0.18% | 12.1만 |
|---|
| 2025.12.26 | ₩37,930 | ₩37,984 | ₩37,810 | ₩37,944 | +0.04% | 8.7만 |
|---|
| 2025.12.24 | ₩37,850 | ₩37,944 | ₩37,744 | ₩37,944 | +0.25% | 8.6만 |
|---|
| 2025.12.23 | ₩37,757 | ₩37,850 | ₩37,490 | ₩37,850 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩38,518 | ₩38,518 | ₩37,917 | ₩38,037 | -1.25% | 27.8만 |
|---|
| 2025.12.19 | ₩37,690 | ₩37,864 | ₩37,597 | ₩37,864 | +0.46% | 4.2만 |
|---|
| 2025.12.18 | ₩37,383 | ₩37,583 | ₩37,184 | ₩37,399 | +0.04% | 3.6만 |
|---|
| 2025.12.17 | ₩37,997 | ₩37,997 | ₩36,849 | ₩36,909 | -2.86% | 10.7만 |
|---|
| 2025.12.16 | ₩37,784 | ₩37,784 | ₩37,323 | ₩37,702 | -0.22% | 7.6만 |
|---|
| 2025.12.15 | ₩38,117 | ₩38,117 | ₩37,537 | ₩37,650 | -1.23% | 10.7만 |
|---|
| 2025.12.12 | ₩38,705 | ₩38,705 | ₩37,730 | ₩37,909 | -2.06% | 3.5만 |
|---|
| 2025.12.11 | ₩38,732 | ₩38,732 | ₩38,264 | ₩38,678 | -0.14% | 4.7만 |
|---|
| 2025.12.10 | ₩38,945 | ₩39,012 | ₩38,585 | ₩38,933 | -0.03% | 3.7만 |
|---|
| 2025.12.09 | ₩38,598 | ₩38,985 | ₩38,598 | ₩38,909 | +0.81% | 2.5만 |
|---|
| 2025.12.08 | ₩38,945 | ₩39,079 | ₩38,638 | ₩38,732 | -0.55% | 3.5만 |
|---|
| 2025.12.05 | ₩38,852 | ₩39,099 | ₩38,718 | ₩38,854 | +0.01% | 3.3만 |
|---|
| 2025.12.04 | ₩38,865 | ₩38,865 | ₩38,585 | ₩38,798 | -0.17% | 6.6만 |
|---|
| 2025.12.03 | ₩38,598 | ₩38,852 | ₩38,491 | ₩38,785 | +0.48% | 5.2만 |
|---|
| 2025.12.02 | ₩38,918 | ₩38,999 | ₩38,691 | ₩38,892 | -0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩38,505 | ₩38,725 | ₩38,291 | ₩38,678 | +0.45% | 9.2만 |
|---|
| 2025.11.28 | ₩38,638 | ₩38,745 | ₩38,518 | ₩38,745 | +0.28% | 7.1만 |
|---|
| 2025.11.26 | ₩38,318 | ₩38,571 | ₩38,260 | ₩38,465 | +0.38% | 9만 |
|---|
| 2025.11.25 | ₩38,358 | ₩38,358 | ₩37,690 | ₩38,251 | -0.28% | 7만 |
|---|
| 2025.11.24 | ₩38,264 | ₩38,685 | ₩37,810 | ₩38,678 | +1.08% | 9.4만 |
|---|
| 2025.11.21 | ₩37,650 | ₩38,064 | ₩37,023 | ₩37,553 | -0.26% | 4.2만 |
|---|
| 2025.11.20 | ₩39,212 | ₩39,252 | ₩37,463 | ₩37,543 | -4.26% | 5만 |
|---|
| 2025.11.19 | ₩38,064 | ₩38,651 | ₩38,064 | ₩38,304 | +0.63% | 3.4만 |
|---|
| 2025.11.18 | ₩38,518 | ₩38,585 | ₩37,637 | ₩38,064 | -1.18% | 4.6만 |
|---|
| 2025.11.17 | ₩38,705 | ₩38,972 | ₩38,214 | ₩38,558 | -0.38% | 5.3만 |
|---|
| 2025.11.14 | ₩37,904 | ₩38,972 | ₩37,677 | ₩38,638 | +1.94% | 4.4만 |
|---|
| 2025.11.13 | ₩39,212 | ₩39,239 | ₩38,442 | ₩38,579 | -1.61% | 4만 |
|---|
| 2025.11.12 | ₩40,093 | ₩40,093 | ₩39,199 | ₩39,466 | -1.57% | 4.1만 |
|---|
| 2025.11.11 | ₩39,733 | ₩39,733 | ₩39,239 | ₩39,626 | -0.27% | 5.9만 |
|---|
| 2025.11.10 | ₩39,653 | ₩39,706 | ₩39,252 | ₩39,659 | +0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩38,718 | ₩38,750 | ₩38,051 | ₩38,734 | +0.04% | 5.4만 |
|---|
| 2025.11.06 | ₩38,999 | ₩39,505 | ₩38,865 | ₩38,932 | -0.17% | 5.1만 |
|---|
| 2025.11.05 | ₩39,346 | ₩39,786 | ₩39,246 | ₩39,626 | +0.71% | 3만 |
|---|
| 2025.11.04 | ₩39,573 | ₩39,933 | ₩39,412 | ₩39,466 | -0.27% | 6.9만 |
|---|
| 2025.11.03 | ₩40,387 | ₩40,614 | ₩40,187 | ₩40,240 | -0.36% | 6.5만 |
|---|
| 2025.10.31 | ₩40,053 | ₩40,507 | ₩39,946 | ₩40,093 | +0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩40,320 | ₩40,320 | ₩39,786 | ₩39,813 | -1.26% | 3.6만 |
|---|
| 2025.10.29 | ₩40,467 | ₩40,547 | ₩40,254 | ₩40,507 | +0.10% | 52만 |
|---|
| 2025.10.28 | ₩40,667 | ₩40,921 | ₩40,481 | ₩40,761 | +0.23% | 6.2만 |
|---|
| 2025.10.27 | ₩39,760 | ₩40,314 | ₩39,760 | ₩40,254 | +1.24% | 5만 |
|---|
| 2025.10.24 | ₩39,332 | ₩39,679 | ₩39,332 | ₩39,579 | +0.63% | 2.1만 |
|---|
| 2025.10.23 | ₩38,918 | ₩39,226 | ₩38,858 | ₩39,159 | +0.62% | 1.5만 |
|---|
| 2025.10.22 | ₩39,199 | ₩39,199 | ₩38,585 | ₩38,905 | -0.75% | 4만 |
|---|
| 2025.10.21 | ₩39,439 | ₩39,439 | ₩39,159 | ₩39,252 | -0.47% | 4.4만 |
|---|
| 2025.10.20 | ₩39,266 | ₩39,439 | ₩39,199 | ₩39,346 | +0.20% | 5.2만 |
|---|
| 2025.10.17 | ₩38,852 | ₩38,985 | ₩38,478 | ₩38,936 | +0.22% | 2.9만 |
|---|
| 2025.10.16 | ₩38,812 | ₩39,145 | ₩38,438 | ₩38,713 | -0.25% | 1.1만 |
|---|
| 2025.10.15 | ₩38,852 | ₩39,132 | ₩38,531 | ₩38,736 | -0.30% | 2.9만 |
|---|
| 2025.10.14 | ₩38,465 | ₩38,892 | ₩38,250 | ₩38,665 | +0.52% | 2.8만 |
|---|
| 2025.10.13 | ₩39,292 | ₩39,292 | ₩38,734 | ₩39,025 | -0.68% | 3.4만 |
|---|
| 2025.10.10 | ₩39,266 | ₩39,493 | ₩38,291 | ₩38,291 | -2.48% | 2.4만 |
|---|