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 | ₩39,770 | ₩39,857 | ₩39,656 | ₩39,771 | +0.00% | 1.8만 |
| 2026.10.08 | ₩40,230 | ₩40,230 | ₩39,389 | ₩39,658 | -1.42% | 3.7만 |
| 2026.10.07 | ₩40,043 | ₩40,250 | ₩39,776 | ₩40,249 | +0.51% | 3.4만 |
| 2026.10.06 | ₩40,257 | ₩40,297 | ₩40,003 | ₩40,119 | -0.34% | 5.4만 |
| 2026.10.05 | ₩39,883 | ₩40,030 | ₩39,670 | ₩39,887 | +0.01% | 3.3만 |
| 2026.10.02 | ₩39,630 | ₩39,897 | ₩39,588 | ₩39,690 | +0.15% | 4.1만 |
| 2026.10.01 | ₩39,149 | ₩39,509 | ₩39,042 | ₩39,305 | +0.40% | 3.6만 |
| 2026.09.30 | ₩39,243 | ₩39,590 | ₩39,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,169 |
| -0.19% |
| 3만 |
| 2026.09.29 | ₩38,855 | ₩39,189 | ₩38,855 | ₩39,016 | +0.41% | 11.3만 |
|---|
| 2026.09.28 | ₩38,976 | ₩39,152 | ₩38,735 | ₩38,945 | -0.08% | 7.7만 |
|---|
| 2026.09.25 | ₩39,176 | ₩39,469 | ₩39,176 | ₩39,408 | +0.59% | 6.6만 |
|---|
| 2026.09.24 | ₩39,016 | ₩39,269 | ₩38,775 | ₩39,241 | +0.58% | 9.5만 |
|---|
| 2026.09.23 | ₩39,630 | ₩39,670 | ₩38,996 | ₩39,176 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩40,177 | ₩40,217 | ₩39,910 | ₩40,083 | -0.23% | 27.4만 |
|---|
| 2026.09.21 | ₩39,056 | ₩40,137 | ₩39,056 | ₩39,977 | +2.36% | 12.4만 |
|---|
| 2026.09.18 | ₩39,109 | ₩39,109 | ₩38,575 | ₩38,855 | -0.65% | 3.9만 |
|---|
| 2026.09.17 | ₩38,508 | ₩38,575 | ₩38,408 | ₩38,562 | +0.14% | 3.4만 |
|---|
| 2026.09.16 | ₩38,108 | ₩38,205 | ₩37,641 | ₩37,848 | -0.68% | 4.4만 |
|---|
| 2026.09.15 | ₩38,322 | ₩38,322 | ₩37,828 | ₩37,921 | -1.04% | 3.7만 |
|---|
| 2026.09.14 | ₩37,828 | ₩38,342 | ₩37,814 | ₩38,188 | +0.95% | 4.6만 |
|---|
| 2026.09.11 | ₩38,495 | ₩38,709 | ₩38,391 | ₩38,562 | +0.17% | 3.9만 |
|---|
| 2026.09.10 | ₩38,188 | ₩38,188 | ₩37,995 | ₩38,148 | -0.10% | 2.7만 |
|---|
| 2026.09.09 | ₩38,468 | ₩38,479 | ₩38,241 | ₩38,322 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩38,375 | ₩38,588 | ₩38,241 | ₩38,415 | +0.10% | 3.8만 |
|---|
| 2026.09.04 | ₩38,428 | ₩38,442 | ₩38,108 | ₩38,255 | -0.45% | 3.7만 |
|---|
| 2026.09.03 | ₩37,801 | ₩38,257 | ₩37,801 | ₩38,213 | +1.09% | 3.4만 |
|---|
| 2026.09.02 | ₩37,708 | ₩37,881 | ₩37,654 | ₩37,789 | +0.22% | 3.2만 |
|---|
| 2026.09.01 | ₩37,667 | ₩37,774 | ₩37,387 | ₩37,708 | +0.11% | 5.4만 |
|---|
| 2026.08.31 | ₩37,841 | ₩38,041 | ₩37,788 | ₩37,930 | +0.24% | 5.4만 |
|---|
| 2026.08.28 | ₩38,161 | ₩38,520 | ₩38,041 | ₩38,095 | -0.17% | 5.8만 |
|---|
| 2026.08.27 | ₩38,108 | ₩38,175 | ₩37,834 | ₩38,108 | 0.00% | 8.4만 |
|---|
| 2026.08.26 | ₩37,761 | ₩38,135 | ₩37,621 | ₩37,788 | +0.07% | 5.4만 |
|---|
| 2026.08.25 | ₩38,215 | ₩38,602 | ₩38,176 | ₩38,375 | +0.42% | 6.4만 |
|---|
| 2026.08.24 | ₩38,148 | ₩38,228 | ₩37,921 | ₩38,095 | -0.14% | 6.3만 |
|---|
| 2026.08.21 | ₩38,869 | ₩38,869 | ₩38,121 | ₩38,335 | -1.37% | 2.9만 |
|---|
| 2026.08.20 | ₩38,442 | ₩38,709 | ₩38,180 | ₩38,261 | -0.47% | 4.5만 |
|---|
| 2026.08.19 | ₩38,388 | ₩38,527 | ₩38,095 | ₩38,455 | +0.17% | 5.1만 |
|---|
| 2026.08.18 | ₩38,709 | ₩38,709 | ₩38,261 | ₩38,402 | -0.79% | 3.7만 |
|---|
| 2026.08.17 | ₩39,162 | ₩39,376 | ₩38,855 | ₩38,898 | -0.67% | 6만 |
|---|
| 2026.08.14 | ₩39,283 | ₩39,367 | ₩39,016 | ₩39,117 | -0.42% | 2.9만 |
|---|
| 2026.08.13 | ₩39,109 | ₩39,436 | ₩39,002 | ₩39,229 | +0.31% | 2.3만 |
|---|
| 2026.08.12 | ₩39,376 | ₩39,376 | ₩38,869 | ₩38,930 | -1.13% | 3.8만 |
|---|
| 2026.08.11 | ₩39,603 | ₩39,603 | ₩38,875 | ₩38,962 | -1.62% | 4만 |
|---|
| 2026.08.10 | ₩39,189 | ₩39,509 | ₩39,189 | ₩39,291 | +0.26% | 3.9만 |
|---|
| 2026.08.07 | ₩39,256 | ₩39,536 | ₩39,096 | ₩39,448 | +0.49% | 2.1만 |
|---|
| 2026.08.06 | ₩39,323 | ₩39,324 | ₩38,842 | ₩39,176 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩39,603 | ₩39,803 | ₩39,109 | ₩39,243 | -0.91% | 3.4만 |
|---|
| 2026.08.04 | ₩38,775 | ₩39,603 | ₩38,775 | ₩39,505 | +1.88% | 4.5만 |
|---|
| 2026.08.03 | ₩38,028 | ₩38,622 | ₩37,854 | ₩38,588 | +1.47% | 3.7만 |
|---|
| 2026.07.31 | ₩37,761 | ₩38,241 | ₩37,587 | ₩38,012 | +0.66% | 3.9만 |
|---|
| 2026.07.30 | ₩36,600 | ₩37,694 | ₩36,600 | ₩37,573 | +2.66% | 5.7만 |
|---|
| 2026.07.29 | ₩37,134 | ₩37,200 | ₩36,293 | ₩36,426 | -1.91% | 7만 |
|---|
| 2026.07.28 | ₩37,774 | ₩37,774 | ₩37,174 | ₩37,593 | -0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩38,041 | ₩38,415 | ₩37,521 | ₩37,825 | -0.57% | 5.9만 |
|---|
| 2026.07.24 | ₩38,522 | ₩38,522 | ₩37,894 | ₩37,988 | -1.39% | 4.5만 |
|---|
| 2026.07.23 | ₩38,895 | ₩38,895 | ₩38,201 | ₩38,402 | -1.27% | 6.4만 |
|---|
| 2026.07.22 | ₩39,403 | ₩39,475 | ₩39,237 | ₩39,311 | -0.23% | 2.6만 |
|---|
| 2026.07.21 | ₩39,496 | ₩39,530 | ₩39,149 | ₩39,483 | -0.03% | 3.3만 |
|---|
| 2026.07.20 | ₩38,749 | ₩39,189 | ₩38,749 | ₩38,775 | +0.07% | 6.6만 |
|---|
| 2026.07.17 | ₩38,508 | ₩38,885 | ₩37,841 | ₩38,588 | +0.21% | 3.3만 |
|---|
| 2026.07.16 | ₩39,776 | ₩39,776 | ₩38,976 | ₩39,104 | -1.69% | 4.6만 |
|---|
| 2026.07.15 | ₩39,843 | ₩40,083 | ₩39,616 | ₩39,878 | +0.09% | 2.6만 |
|---|
| 2026.07.14 | ₩40,137 | ₩40,164 | ₩39,456 | ₩39,843 | -0.73% | 6.1만 |
|---|
| 2026.07.13 | ₩40,164 | ₩40,164 | ₩39,544 | ₩39,616 | -1.36% | 4만 |
|---|
| 2026.07.10 | ₩40,017 | ₩40,257 | ₩39,897 | ₩40,226 | +0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩40,043 | ₩40,204 | ₩39,683 | ₩40,174 | +0.33% | 3.4만 |
|---|
| 2026.07.08 | ₩39,136 | ₩39,710 | ₩39,136 | ₩39,695 | +1.43% | 2.5만 |
|---|
| 2026.07.07 | ₩40,017 | ₩40,017 | ₩39,176 | ₩39,504 | -1.28% | 3만 |
|---|
| 2026.07.06 | ₩40,177 | ₩40,284 | ₩39,736 | ₩40,103 | -0.18% | 3.3만 |
|---|
| 2026.07.02 | ₩40,057 | ₩40,397 | ₩39,320 | ₩39,563 | -1.23% | 3.6만 |
|---|
| 2026.07.01 | ₩40,591 | ₩40,591 | ₩40,043 | ₩40,075 | -1.27% | 3만 |
|---|
| 2026.06.30 | ₩39,923 | ₩40,591 | ₩39,923 | ₩40,537 | +1.54% | 5.6만 |
|---|
| 2026.06.29 | ₩39,229 | ₩39,977 | ₩39,056 | ₩39,907 | +1.73% | 5.4만 |
|---|
| 2026.06.26 | ₩38,882 | ₩39,443 | ₩38,655 | ₩39,165 | +0.73% | 4.8만 |
|---|
| 2026.06.25 | ₩40,043 | ₩40,043 | ₩38,815 | ₩39,244 | -2.00% | 6.2만 |
|---|
| 2026.06.24 | ₩39,136 | ₩39,816 | ₩38,989 | ₩39,237 | +0.26% | 5.7만 |
|---|
| 2026.06.23 | ₩40,110 | ₩40,471 | ₩39,636 | ₩39,950 | -0.40% | 10.9만 |
|---|
| 2026.06.22 | ₩41,712 | ₩41,712 | ₩40,724 | ₩40,947 | -1.83% | 11.4만 |
|---|
| 2026.06.18 | ₩41,111 | ₩41,298 | ₩40,711 | ₩41,287 | +0.43% | 5.6만 |
|---|
| 2026.06.17 | ₩40,644 | ₩40,991 | ₩40,244 | ₩40,341 | -0.75% | 4.9만 |
|---|
| 2026.06.16 | ₩41,004 | ₩41,231 | ₩40,644 | ₩40,644 | -0.88% | 4.6만 |
|---|
| 2026.06.15 | ₩40,604 | ₩41,351 | ₩40,604 | ₩41,254 | +1.60% | 6.8만 |
|---|
| 2026.06.12 | ₩40,164 | ₩40,252 | ₩39,710 | ₩40,115 | -0.12% | 2.9만 |
|---|
| 2026.06.11 | ₩39,603 | ₩40,097 | ₩38,882 | ₩40,038 | +1.10% | 4.2만 |
|---|
| 2026.06.10 | ₩39,571 | ₩39,790 | ₩38,976 | ₩39,040 | -1.34% | 3.9만 |
|---|
| 2026.06.09 | ₩40,404 | ₩40,637 | ₩38,615 | ₩39,754 | -1.61% | 5.4만 |
|---|
| 2026.06.08 | ₩40,537 | ₩40,537 | ₩40,063 | ₩40,165 | -0.92% | 3.3만 |
|---|
| 2026.06.05 | ₩41,098 | ₩41,325 | ₩39,536 | ₩39,735 | -3.32% | 7.9만 |
|---|
| 2026.06.04 | ₩41,498 | ₩41,756 | ₩41,098 | ₩41,585 | +0.21% | 4만 |
|---|
| 2026.06.03 | ₩42,152 | ₩42,246 | ₩41,712 | ₩41,932 | -0.52% | 5.3만 |
|---|
| 2026.06.02 | ₩42,286 | ₩42,286 | ₩41,745 | ₩42,152 | -0.32% | 7.8만 |
|---|
| 2026.06.01 | ₩42,139 | ₩42,313 | ₩41,885 | ₩42,139 | 0.00% | 9만 |
|---|
| 2026.05.29 | ₩42,499 | ₩42,499 | ₩41,897 | ₩42,086 | -0.97% | 6.3만 |
|---|
| 2026.05.28 | ₩41,392 | ₩42,019 | ₩41,392 | ₩42,006 | +1.48% | 8.5만 |
|---|
| 2026.05.27 | ₩41,912 | ₩41,912 | ₩41,245 | ₩41,645 | -0.64% | 4.4만 |
|---|
| 2026.05.26 | ₩41,752 | ₩42,006 | ₩41,445 | ₩41,994 | +0.58% | 8.2만 |
|---|
| 2026.05.22 | ₩41,378 | ₩41,445 | ₩40,951 | ₩41,098 | -0.68% | 8.5만 |
|---|
| 2026.05.21 | ₩40,724 | ₩41,245 | ₩40,401 | ₩41,039 | +0.77% | 4.3만 |
|---|
| 2026.05.20 | ₩40,230 | ₩40,791 | ₩40,190 | ₩40,737 | +1.26% | 2.9만 |
|---|
| 2026.05.19 | ₩40,030 | ₩40,217 | ₩39,336 | ₩39,849 | -0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩40,871 | ₩40,871 | ₩39,803 | ₩40,208 | -1.62% | 5.1만 |
|---|
| 2026.05.15 | ₩41,004 | ₩41,004 | ₩40,324 | ₩40,515 | -1.19% | 3.7만 |
|---|
| 2026.05.14 | ₩41,378 | ₩41,538 | ₩41,085 | ₩41,420 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩40,737 | ₩41,538 | ₩40,344 | ₩41,249 | +1.25% | 3.7만 |
|---|
| 2026.05.12 | ₩41,044 | ₩41,044 | ₩39,977 | ₩40,679 | -0.89% | 5.6만 |
|---|
| 2026.05.11 | ₩41,071 | ₩41,405 | ₩40,958 | ₩41,231 | +0.39% | 6.5만 |
|---|
| 2026.05.08 | ₩40,364 | ₩41,098 | ₩40,244 | ₩41,066 | +1.74% | 4.5만 |
|---|
| 2026.05.07 | ₩40,137 | ₩40,377 | ₩39,796 | ₩39,911 | -0.56% | 5.5만 |
|---|
| 2026.05.06 | ₩39,443 | ₩40,164 | ₩39,336 | ₩40,152 | +1.80% | 7.8만 |
|---|
| 2026.05.05 | ₩38,575 | ₩39,136 | ₩38,575 | ₩39,069 | +1.28% | 5.8만 |
|---|
| 2026.05.04 | ₩38,629 | ₩38,629 | ₩38,041 | ₩38,135 | -1.28% | 6.4만 |
|---|
| 2026.05.01 | ₩38,041 | ₩38,575 | ₩37,934 | ₩38,375 | +0.88% | 5.7만 |
|---|
| 2026.04.30 | ₩38,041 | ₩38,041 | ₩37,214 | ₩38,015 | -0.07% | 4.2만 |
|---|
| 2026.04.29 | ₩37,360 | ₩37,614 | ₩37,154 | ₩37,521 | +0.43% | 3.8만 |
|---|
| 2026.04.28 | ₩37,814 | ₩37,814 | ₩37,374 | ₩37,774 | -0.11% | 4.4만 |
|---|
| 2026.04.27 | ₩38,148 | ₩38,228 | ₩37,921 | ₩38,228 | +0.21% | 5.4만 |
|---|
| 2026.04.24 | ₩37,401 | ₩38,041 | ₩37,401 | ₩38,041 | +1.71% | 5.8만 |
|---|
| 2026.04.23 | ₩37,307 | ₩37,307 | ₩36,626 | ₩36,901 | -1.09% | 4.4만 |
|---|
| 2026.04.22 | ₩36,987 | ₩37,334 | ₩36,720 | ₩37,334 | +0.94% | 5.9만 |
|---|
| 2026.04.21 | ₩36,867 | ₩36,867 | ₩36,399 | ₩36,506 | -0.98% | 5.4만 |
|---|
| 2026.04.20 | ₩36,746 | ₩36,887 | ₩36,383 | ₩36,666 | -0.22% | 4만 |
|---|
| 2026.04.17 | ₩36,493 | ₩37,147 | ₩36,493 | ₩36,973 | +1.32% | 4.8만 |
|---|
| 2026.04.16 | ₩36,386 | ₩36,867 | ₩36,279 | ₩36,800 | +1.14% | 5.5만 |
|---|
| 2026.04.15 | ₩36,026 | ₩36,546 | ₩35,972 | ₩36,506 | +1.33% | 4.6만 |
|---|
| 2026.04.14 | ₩35,292 | ₩35,946 | ₩35,292 | ₩35,906 | +1.74% | 3.8만 |
|---|
| 2026.04.13 | ₩35,051 | ₩35,292 | ₩34,678 | ₩35,278 | +0.65% | 3.8만 |
|---|
| 2026.04.10 | ₩34,304 | ₩34,945 | ₩34,304 | ₩34,864 | +1.63% | 4.8만 |
|---|
| 2026.04.09 | ₩34,077 | ₩34,704 | ₩34,077 | ₩34,704 | +1.84% | 2.7만 |
|---|
| 2026.04.08 | ₩34,678 | ₩34,678 | ₩34,117 | ₩34,397 | -0.81% | 5.7만 |
|---|
| 2026.04.07 | ₩33,116 | ₩33,396 | ₩32,925 | ₩33,363 | +0.75% | 1.9만 |
|---|
| 2026.04.06 | ₩33,196 | ₩33,321 | ₩33,156 | ₩33,220 | +0.07% | 2만 |
|---|
| 2026.04.02 | ₩31,941 | ₩33,089 | ₩31,941 | ₩33,049 | +3.47% | 1.7만 |
|---|
| 2026.04.01 | ₩32,408 | ₩33,183 | ₩32,408 | ₩32,929 | +1.61% | 2.8만 |
|---|
| 2026.03.31 | ₩31,861 | ₩32,355 | ₩31,483 | ₩32,248 | +1.21% | 3.5만 |
|---|
| 2026.03.30 | ₩31,367 | ₩31,742 | ₩30,873 | ₩31,128 | -0.76% | 7.4만 |
|---|
| 2026.03.27 | ₩32,101 | ₩32,101 | ₩31,514 | ₩31,561 | -1.68% | 5.3만 |
|---|
| 2026.03.26 | ₩32,969 | ₩32,969 | ₩32,200 | ₩32,200 | -2.33% | 5.8만 |
|---|
| 2026.03.25 | ₩32,809 | ₩33,276 | ₩32,809 | ₩33,103 | +0.90% | 2.6만 |
|---|
| 2026.03.24 | ₩33,717 | ₩33,717 | ₩33,249 | ₩33,383 | -0.99% | 5.9만 |
|---|
| 2026.03.23 | ₩33,770 | ₩34,117 | ₩33,623 | ₩33,742 | -0.08% | 6.3만 |
|---|
| 2026.03.20 | ₩34,077 | ₩34,077 | ₩33,223 | ₩33,386 | -2.03% | 5.3만 |
|---|
| 2026.03.19 | ₩34,184 | ₩34,224 | ₩33,763 | ₩34,065 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩34,731 | ₩34,731 | ₩34,237 | ₩34,290 | -1.27% | 3.7만 |
|---|
| 2026.03.17 | ₩34,704 | ₩34,704 | ₩34,397 | ₩34,575 | -0.37% | 3.9만 |
|---|
| 2026.03.16 | ₩34,531 | ₩34,571 | ₩34,368 | ₩34,477 | -0.15% | 2.6만 |
|---|
| 2026.03.13 | ₩34,371 | ₩34,491 | ₩33,903 | ₩33,986 | -1.12% | 3만 |
|---|
| 2026.03.12 | ₩34,477 | ₩34,704 | ₩34,170 | ₩34,282 | -0.57% | 3.1만 |
|---|
| 2026.03.11 | ₩34,945 | ₩35,105 | ₩34,744 | ₩34,911 | -0.10% | 2.4만 |
|---|
| 2026.03.10 | ₩34,824 | ₩35,091 | ₩34,704 | ₩34,744 | -0.23% | 2만 |
|---|
| 2026.03.09 | ₩33,903 | ₩34,704 | ₩33,663 | ₩34,638 | +2.17% | 3.4만 |
|---|
| 2026.03.06 | ₩34,397 | ₩34,571 | ₩34,077 | ₩34,210 | -0.54% | 3.3만 |
|---|
| 2026.03.05 | ₩34,584 | ₩34,778 | ₩34,290 | ₩34,716 | +0.38% | 2.6만 |
|---|
| 2026.03.04 | ₩34,037 | ₩34,704 | ₩34,037 | ₩34,589 | +1.62% | 3.7만 |
|---|
| 2026.03.03 | ₩33,983 | ₩34,157 | ₩33,463 | ₩34,036 | +0.15% | 3.6만 |
|---|
| 2026.03.02 | ₩33,636 | ₩34,451 | ₩33,576 | ₩34,363 | +2.16% | 13만 |
|---|
| 2026.02.27 | ₩34,170 | ₩34,304 | ₩33,957 | ₩34,304 | +0.39% | 4만 |
|---|
| 2026.02.26 | ₩34,571 | ₩34,624 | ₩33,983 | ₩34,504 | -0.19% | 6.2만 |
|---|
| 2026.02.25 | ₩34,918 | ₩34,918 | ₩34,521 | ₩34,824 | -0.27% | 6.3만 |
|---|
| 2026.02.24 | ₩34,704 | ₩35,010 | ₩34,284 | ₩34,971 | +0.77% | 7.7만 |
|---|
| 2026.02.23 | ₩35,091 | ₩35,091 | ₩34,371 | ₩34,477 | -1.75% | 4.7만 |
|---|
| 2026.02.20 | ₩34,611 | ₩35,292 | ₩34,611 | ₩35,078 | +1.35% | 4.2만 |
|---|
| 2026.02.19 | ₩34,704 | ₩34,798 | ₩34,504 | ₩34,611 | -0.27% | 4.5만 |
|---|
| 2026.02.18 | ₩34,371 | ₩34,971 | ₩34,371 | ₩34,664 | +0.85% | 3.6만 |
|---|
| 2026.02.17 | ₩34,037 | ₩34,504 | ₩33,817 | ₩34,331 | +0.86% | 12.5만 |
|---|
| 2026.02.13 | ₩34,731 | ₩34,731 | ₩34,130 | ₩34,269 | -1.33% | 9.6만 |
|---|
| 2026.02.12 | ₩35,545 | ₩35,559 | ₩34,437 | ₩34,531 | -2.85% | 7.1만 |
|---|
| 2026.02.11 | ₩35,785 | ₩35,986 | ₩35,305 | ₩35,518 | -0.75% | 3.7만 |
|---|
| 2026.02.10 | ₩35,932 | ₩36,039 | ₩35,625 | ₩35,652 | -0.78% | 5.6만 |
|---|
| 2026.02.09 | ₩35,425 | ₩36,046 | ₩35,065 | ₩35,892 | +1.32% | 7.3만 |
|---|
| 2026.02.06 | ₩35,265 | ₩35,619 | ₩34,868 | ₩35,599 | +0.95% | 7.2만 |
|---|
| 2026.02.05 | ₩35,225 | ₩35,385 | ₩34,611 | ₩35,038 | -0.53% | 11만 |
|---|
| 2026.02.04 | ₩36,439 | ₩36,439 | ₩35,105 | ₩35,505 | -2.56% | 11.9만 |
|---|
| 2026.02.03 | ₩37,601 | ₩37,601 | ₩36,080 | ₩36,546 | -2.80% | 17.7만 |
|---|
| 2026.02.02 | ₩36,600 | ₩37,414 | ₩36,600 | ₩37,294 | +1.90% | 8.9만 |
|---|
| 2026.01.30 | ₩37,307 | ₩37,360 | ₩36,813 | ₩36,920 | -1.04% | 7.1만 |
|---|
| 2026.01.29 | ₩37,748 | ₩37,761 | ₩36,493 | ₩37,240 | -1.34% | 13.6만 |
|---|
| 2026.01.28 | ₩37,694 | ₩37,694 | ₩37,240 | ₩37,507 | -0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩37,561 | ₩37,894 | ₩37,451 | ₩37,841 | +0.75% | 11.2만 |
|---|
| 2026.01.26 | ₩37,214 | ₩37,461 | ₩37,147 | ₩37,307 | +0.25% | 10.3만 |
|---|
| 2026.01.23 | ₩37,227 | ₩37,347 | ₩36,960 | ₩37,214 | -0.04% | 5.4만 |
|---|
| 2026.01.22 | ₩37,360 | ₩37,360 | ₩37,041 | ₩37,280 | -0.21% | 6.7만 |
|---|
| 2026.01.21 | ₩36,359 | ₩37,174 | ₩36,359 | ₩36,920 | +1.54% | 10.9만 |
|---|
| 2026.01.20 | ₩37,000 | ₩37,000 | ₩36,346 | ₩36,466 | -1.44% | 17.9만 |
|---|
| 2026.01.16 | ₩37,868 | ₩37,868 | ₩37,240 | ₩37,401 | -1.23% | 6.8만 |
|---|
| 2026.01.15 | ₩37,894 | ₩37,894 | ₩37,347 | ₩37,360 | -1.41% | 11만 |
|---|
| 2026.01.14 | ₩37,761 | ₩37,761 | ₩37,053 | ₩37,401 | -0.95% | 14.5만 |
|---|
| 2026.01.13 | ₩37,814 | ₩38,028 | ₩37,661 | ₩37,854 | +0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩37,427 | ₩37,868 | ₩37,427 | ₩37,748 | +0.86% | 9만 |
|---|
| 2026.01.09 | ₩37,374 | ₩37,721 | ₩37,260 | ₩37,681 | +0.82% | 12.3만 |
|---|
| 2026.01.08 | ₩37,614 | ₩37,614 | ₩37,227 | ₩37,374 | -0.64% | 10.4만 |
|---|
| 2026.01.07 | ₩37,601 | ₩37,817 | ₩37,441 | ₩37,574 | -0.07% | 10.6만 |
|---|
| 2026.01.06 | ₩37,614 | ₩37,614 | ₩37,267 | ₩37,467 | -0.39% | 12.2만 |
|---|
| 2026.01.05 | ₩37,494 | ₩37,654 | ₩37,374 | ₩37,481 | -0.04% | 23.8만 |
|---|
| 2026.01.02 | ₩37,841 | ₩37,995 | ₩37,147 | ₩37,307 | -1.41% | 14.3만 |
|---|
| 2025.12.31 | ₩37,627 | ₩37,801 | ₩37,441 | ₩37,467 | -0.43% | 8.5만 |
|---|
| 2025.12.30 | ₩37,774 | ₩37,838 | ₩37,641 | ₩37,748 | -0.07% | 9.3만 |
|---|
| 2025.12.29 | ₩37,841 | ₩37,868 | ₩37,614 | ₩37,774 | -0.18% | 12.1만 |
|---|
| 2025.12.26 | ₩37,921 | ₩37,974 | ₩37,801 | ₩37,934 | +0.04% | 8.7만 |
|---|
| 2025.12.24 | ₩37,841 | ₩37,934 | ₩37,734 | ₩37,934 | +0.25% | 8.6만 |
|---|
| 2025.12.23 | ₩37,748 | ₩37,841 | ₩37,481 | ₩37,841 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩38,508 | ₩38,508 | ₩37,908 | ₩38,028 | -1.25% | 27.8만 |
|---|
| 2025.12.19 | ₩37,681 | ₩37,854 | ₩37,587 | ₩37,854 | +0.46% | 4.2만 |
|---|
| 2025.12.18 | ₩37,374 | ₩37,574 | ₩37,175 | ₩37,390 | +0.04% | 3.6만 |
|---|
| 2025.12.17 | ₩37,988 | ₩37,988 | ₩36,840 | ₩36,900 | -2.86% | 10.7만 |
|---|
| 2025.12.16 | ₩37,774 | ₩37,774 | ₩37,314 | ₩37,693 | -0.22% | 7.6만 |
|---|
| 2025.12.15 | ₩38,108 | ₩38,108 | ₩37,527 | ₩37,641 | -1.23% | 10.7만 |
|---|
| 2025.12.12 | ₩38,695 | ₩38,695 | ₩37,721 | ₩37,900 | -2.06% | 3.5만 |
|---|
| 2025.12.11 | ₩38,722 | ₩38,722 | ₩38,255 | ₩38,669 | -0.14% | 4.7만 |
|---|
| 2025.12.10 | ₩38,936 | ₩39,002 | ₩38,575 | ₩38,924 | -0.03% | 3.7만 |
|---|
| 2025.12.09 | ₩38,588 | ₩38,976 | ₩38,588 | ₩38,899 | +0.81% | 2.5만 |
|---|
| 2025.12.08 | ₩38,936 | ₩39,069 | ₩38,629 | ₩38,722 | -0.55% | 3.5만 |
|---|
| 2025.12.05 | ₩38,842 | ₩39,089 | ₩38,709 | ₩38,845 | +0.01% | 3.3만 |
|---|
| 2025.12.04 | ₩38,855 | ₩38,855 | ₩38,575 | ₩38,789 | -0.17% | 6.6만 |
|---|
| 2025.12.03 | ₩38,588 | ₩38,842 | ₩38,482 | ₩38,775 | +0.48% | 5.2만 |
|---|
| 2025.12.02 | ₩38,909 | ₩38,989 | ₩38,682 | ₩38,882 | -0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩38,495 | ₩38,715 | ₩38,281 | ₩38,669 | +0.45% | 9.2만 |
|---|
| 2025.11.28 | ₩38,629 | ₩38,735 | ₩38,508 | ₩38,735 | +0.28% | 7.1만 |
|---|
| 2025.11.26 | ₩38,308 | ₩38,562 | ₩38,251 | ₩38,455 | +0.38% | 9만 |
|---|
| 2025.11.25 | ₩38,348 | ₩38,348 | ₩37,681 | ₩38,241 | -0.28% | 7만 |
|---|
| 2025.11.24 | ₩38,255 | ₩38,675 | ₩37,801 | ₩38,669 | +1.08% | 9.4만 |
|---|
| 2025.11.21 | ₩37,641 | ₩38,055 | ₩37,013 | ₩37,543 | -0.26% | 4.2만 |
|---|
| 2025.11.20 | ₩39,202 | ₩39,243 | ₩37,454 | ₩37,534 | -4.26% | 5만 |
|---|
| 2025.11.19 | ₩38,055 | ₩38,642 | ₩38,055 | ₩38,295 | +0.63% | 3.4만 |
|---|
| 2025.11.18 | ₩38,508 | ₩38,575 | ₩37,627 | ₩38,055 | -1.18% | 4.6만 |
|---|
| 2025.11.17 | ₩38,695 | ₩38,962 | ₩38,204 | ₩38,548 | -0.38% | 5.3만 |
|---|
| 2025.11.14 | ₩37,894 | ₩38,962 | ₩37,667 | ₩38,629 | +1.94% | 4.4만 |
|---|
| 2025.11.13 | ₩39,202 | ₩39,229 | ₩38,432 | ₩38,570 | -1.61% | 4만 |
|---|
| 2025.11.12 | ₩40,083 | ₩40,083 | ₩39,189 | ₩39,456 | -1.57% | 4.1만 |
|---|
| 2025.11.11 | ₩39,723 | ₩39,723 | ₩39,229 | ₩39,616 | -0.27% | 5.9만 |
|---|
| 2025.11.10 | ₩39,643 | ₩39,696 | ₩39,243 | ₩39,650 | +0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩38,709 | ₩38,741 | ₩38,041 | ₩38,725 | +0.04% | 5.4만 |
|---|
| 2025.11.06 | ₩38,989 | ₩39,495 | ₩38,855 | ₩38,922 | -0.17% | 5.1만 |
|---|
| 2025.11.05 | ₩39,336 | ₩39,776 | ₩39,236 | ₩39,616 | +0.71% | 3만 |
|---|
| 2025.11.04 | ₩39,563 | ₩39,923 | ₩39,403 | ₩39,456 | -0.27% | 6.9만 |
|---|
| 2025.11.03 | ₩40,377 | ₩40,604 | ₩40,177 | ₩40,230 | -0.36% | 6.5만 |
|---|
| 2025.10.31 | ₩40,043 | ₩40,497 | ₩39,937 | ₩40,083 | +0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩40,310 | ₩40,310 | ₩39,776 | ₩39,803 | -1.26% | 3.6만 |
|---|
| 2025.10.29 | ₩40,457 | ₩40,537 | ₩40,244 | ₩40,497 | +0.10% | 52만 |
|---|
| 2025.10.28 | ₩40,657 | ₩40,911 | ₩40,471 | ₩40,751 | +0.23% | 6.2만 |
|---|
| 2025.10.27 | ₩39,750 | ₩40,304 | ₩39,750 | ₩40,244 | +1.24% | 5만 |
|---|
| 2025.10.24 | ₩39,323 | ₩39,670 | ₩39,323 | ₩39,570 | +0.63% | 2.1만 |
|---|
| 2025.10.23 | ₩38,909 | ₩39,216 | ₩38,849 | ₩39,149 | +0.62% | 1.5만 |
|---|
| 2025.10.22 | ₩39,189 | ₩39,189 | ₩38,575 | ₩38,895 | -0.75% | 4만 |
|---|
| 2025.10.21 | ₩39,429 | ₩39,429 | ₩39,149 | ₩39,243 | -0.47% | 4.4만 |
|---|
| 2025.10.20 | ₩39,256 | ₩39,429 | ₩39,189 | ₩39,336 | +0.20% | 5.2만 |
|---|
| 2025.10.17 | ₩38,842 | ₩38,976 | ₩38,468 | ₩38,926 | +0.22% | 2.9만 |
|---|
| 2025.10.16 | ₩38,802 | ₩39,136 | ₩38,428 | ₩38,703 | -0.25% | 1.1만 |
|---|
| 2025.10.15 | ₩38,842 | ₩39,122 | ₩38,522 | ₩38,726 | -0.30% | 2.9만 |
|---|
| 2025.10.14 | ₩38,455 | ₩38,882 | ₩38,240 | ₩38,655 | +0.52% | 2.8만 |
|---|
| 2025.10.13 | ₩39,283 | ₩39,283 | ₩38,725 | ₩39,016 | -0.68% | 3.4만 |
|---|
| 2025.10.10 | ₩39,256 | ₩39,483 | ₩38,281 | ₩38,281 | -2.48% | 2.4만 |
|---|