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 | ₩39,755 | ₩39,842 | ₩39,642 | ₩39,757 | +0.00% | 1.8만 |
| 2026.10.08 | ₩40,216 | ₩40,216 | ₩39,375 | ₩39,643 | -1.42% | 3.7만 |
| 2026.10.07 | ₩40,029 | ₩40,236 | ₩39,762 | ₩40,234 | +0.51% | 3.4만 |
| 2026.10.06 | ₩40,242 | ₩40,283 | ₩39,989 | ₩40,105 | -0.34% | 5.4만 |
| 2026.10.05 | ₩39,869 | ₩40,016 | ₩39,655 | ₩39,873 | +0.01% | 3.3만 |
| 2026.10.02 | ₩39,615 | ₩39,882 | ₩39,574 | ₩39,675 | +0.15% | 4.1만 |
| 2026.10.01 | ₩39,135 | ₩39,495 | ₩39,028 | ₩39,291 | +0.40% | 3.6만 |
| 2026.09.30 | ₩39,228 | ₩39,575 | ₩39,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,155 |
| -0.19% |
| 3만 |
| 2026.09.29 | ₩38,841 | ₩39,175 | ₩38,841 | ₩39,002 | +0.41% | 11.3만 |
|---|
| 2026.09.28 | ₩38,962 | ₩39,138 | ₩38,721 | ₩38,931 | -0.08% | 7.7만 |
|---|
| 2026.09.25 | ₩39,162 | ₩39,455 | ₩39,162 | ₩39,394 | +0.59% | 6.6만 |
|---|
| 2026.09.24 | ₩39,002 | ₩39,255 | ₩38,761 | ₩39,227 | +0.58% | 9.5만 |
|---|
| 2026.09.23 | ₩39,615 | ₩39,655 | ₩38,982 | ₩39,162 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩40,162 | ₩40,202 | ₩39,896 | ₩40,069 | -0.23% | 27.4만 |
|---|
| 2026.09.21 | ₩39,042 | ₩40,122 | ₩39,042 | ₩39,962 | +2.36% | 12.4만 |
|---|
| 2026.09.18 | ₩39,095 | ₩39,095 | ₩38,561 | ₩38,841 | -0.65% | 3.9만 |
|---|
| 2026.09.17 | ₩38,495 | ₩38,561 | ₩38,394 | ₩38,548 | +0.14% | 3.4만 |
|---|
| 2026.09.16 | ₩38,094 | ₩38,192 | ₩37,627 | ₩37,834 | -0.68% | 4.4만 |
|---|
| 2026.09.15 | ₩38,308 | ₩38,308 | ₩37,814 | ₩37,907 | -1.04% | 3.7만 |
|---|
| 2026.09.14 | ₩37,814 | ₩38,328 | ₩37,801 | ₩38,174 | +0.95% | 4.6만 |
|---|
| 2026.09.11 | ₩38,481 | ₩38,695 | ₩38,377 | ₩38,548 | +0.17% | 3.9만 |
|---|
| 2026.09.10 | ₩38,174 | ₩38,174 | ₩37,981 | ₩38,134 | -0.10% | 2.7만 |
|---|
| 2026.09.09 | ₩38,455 | ₩38,465 | ₩38,228 | ₩38,308 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩38,361 | ₩38,575 | ₩38,228 | ₩38,401 | +0.10% | 3.8만 |
|---|
| 2026.09.04 | ₩38,414 | ₩38,428 | ₩38,094 | ₩38,241 | -0.45% | 3.7만 |
|---|
| 2026.09.03 | ₩37,787 | ₩38,244 | ₩37,787 | ₩38,200 | +1.09% | 3.4만 |
|---|
| 2026.09.02 | ₩37,694 | ₩37,867 | ₩37,641 | ₩37,775 | +0.22% | 3.2만 |
|---|
| 2026.09.01 | ₩37,654 | ₩37,761 | ₩37,374 | ₩37,694 | +0.11% | 5.4만 |
|---|
| 2026.08.31 | ₩37,827 | ₩38,028 | ₩37,774 | ₩37,917 | +0.24% | 5.4만 |
|---|
| 2026.08.28 | ₩38,148 | ₩38,507 | ₩38,028 | ₩38,081 | -0.17% | 5.8만 |
|---|
| 2026.08.27 | ₩38,094 | ₩38,161 | ₩37,821 | ₩38,094 | 0.00% | 8.4만 |
|---|
| 2026.08.26 | ₩37,747 | ₩38,121 | ₩37,607 | ₩37,774 | +0.07% | 5.4만 |
|---|
| 2026.08.25 | ₩38,201 | ₩38,588 | ₩38,162 | ₩38,361 | +0.42% | 6.4만 |
|---|
| 2026.08.24 | ₩38,134 | ₩38,214 | ₩37,907 | ₩38,081 | -0.14% | 6.3만 |
|---|
| 2026.08.21 | ₩38,855 | ₩38,855 | ₩38,108 | ₩38,321 | -1.37% | 2.9만 |
|---|
| 2026.08.20 | ₩38,428 | ₩38,695 | ₩38,166 | ₩38,248 | -0.47% | 4.5만 |
|---|
| 2026.08.19 | ₩38,374 | ₩38,513 | ₩38,081 | ₩38,441 | +0.17% | 5.1만 |
|---|
| 2026.08.18 | ₩38,695 | ₩38,695 | ₩38,248 | ₩38,388 | -0.79% | 3.7만 |
|---|
| 2026.08.17 | ₩39,148 | ₩39,362 | ₩38,841 | ₩38,884 | -0.67% | 6만 |
|---|
| 2026.08.14 | ₩39,268 | ₩39,353 | ₩39,002 | ₩39,103 | -0.42% | 2.9만 |
|---|
| 2026.08.13 | ₩39,095 | ₩39,422 | ₩38,988 | ₩39,215 | +0.31% | 2.3만 |
|---|
| 2026.08.12 | ₩39,362 | ₩39,362 | ₩38,855 | ₩38,916 | -1.13% | 3.8만 |
|---|
| 2026.08.11 | ₩39,589 | ₩39,589 | ₩38,861 | ₩38,948 | -1.62% | 4만 |
|---|
| 2026.08.10 | ₩39,175 | ₩39,495 | ₩39,175 | ₩39,276 | +0.26% | 3.9만 |
|---|
| 2026.08.07 | ₩39,242 | ₩39,522 | ₩39,082 | ₩39,434 | +0.49% | 2.1만 |
|---|
| 2026.08.06 | ₩39,308 | ₩39,310 | ₩38,828 | ₩39,162 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩39,589 | ₩39,789 | ₩39,095 | ₩39,228 | -0.91% | 3.4만 |
|---|
| 2026.08.04 | ₩38,761 | ₩39,589 | ₩38,761 | ₩39,491 | +1.88% | 4.5만 |
|---|
| 2026.08.03 | ₩38,014 | ₩38,608 | ₩37,841 | ₩38,575 | +1.47% | 3.7만 |
|---|
| 2026.07.31 | ₩37,747 | ₩38,228 | ₩37,574 | ₩37,998 | +0.66% | 3.9만 |
|---|
| 2026.07.30 | ₩36,587 | ₩37,681 | ₩36,587 | ₩37,559 | +2.66% | 5.7만 |
|---|
| 2026.07.29 | ₩37,120 | ₩37,187 | ₩36,280 | ₩36,413 | -1.91% | 7만 |
|---|
| 2026.07.28 | ₩37,761 | ₩37,761 | ₩37,160 | ₩37,579 | -0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩38,028 | ₩38,401 | ₩37,507 | ₩37,811 | -0.57% | 5.9만 |
|---|
| 2026.07.24 | ₩38,508 | ₩38,508 | ₩37,881 | ₩37,974 | -1.39% | 4.5만 |
|---|
| 2026.07.23 | ₩38,882 | ₩38,882 | ₩38,188 | ₩38,388 | -1.27% | 6.4만 |
|---|
| 2026.07.22 | ₩39,389 | ₩39,461 | ₩39,223 | ₩39,296 | -0.23% | 2.6만 |
|---|
| 2026.07.21 | ₩39,482 | ₩39,515 | ₩39,135 | ₩39,469 | -0.03% | 3.3만 |
|---|
| 2026.07.20 | ₩38,735 | ₩39,175 | ₩38,735 | ₩38,761 | +0.07% | 6.6만 |
|---|
| 2026.07.17 | ₩38,495 | ₩38,871 | ₩37,827 | ₩38,575 | +0.21% | 3.3만 |
|---|
| 2026.07.16 | ₩39,762 | ₩39,762 | ₩38,962 | ₩39,090 | -1.69% | 4.6만 |
|---|
| 2026.07.15 | ₩39,829 | ₩40,069 | ₩39,602 | ₩39,864 | +0.09% | 2.6만 |
|---|
| 2026.07.14 | ₩40,122 | ₩40,149 | ₩39,442 | ₩39,829 | -0.73% | 6.1만 |
|---|
| 2026.07.13 | ₩40,149 | ₩40,149 | ₩39,530 | ₩39,602 | -1.36% | 4만 |
|---|
| 2026.07.10 | ₩40,002 | ₩40,242 | ₩39,882 | ₩40,212 | +0.52% | 1.8만 |
|---|
| 2026.07.09 | ₩40,029 | ₩40,189 | ₩39,669 | ₩40,160 | +0.33% | 3.4만 |
|---|
| 2026.07.08 | ₩39,122 | ₩39,695 | ₩39,122 | ₩39,681 | +1.43% | 2.5만 |
|---|
| 2026.07.07 | ₩40,002 | ₩40,002 | ₩39,162 | ₩39,490 | -1.28% | 3만 |
|---|
| 2026.07.06 | ₩40,162 | ₩40,269 | ₩39,722 | ₩40,089 | -0.18% | 3.3만 |
|---|
| 2026.07.02 | ₩40,042 | ₩40,383 | ₩39,306 | ₩39,549 | -1.23% | 3.6만 |
|---|
| 2026.07.01 | ₩40,576 | ₩40,576 | ₩40,029 | ₩40,061 | -1.27% | 3만 |
|---|
| 2026.06.30 | ₩39,909 | ₩40,576 | ₩39,909 | ₩40,523 | +1.54% | 5.6만 |
|---|
| 2026.06.29 | ₩39,215 | ₩39,962 | ₩39,042 | ₩39,893 | +1.73% | 5.4만 |
|---|
| 2026.06.26 | ₩38,868 | ₩39,429 | ₩38,641 | ₩39,151 | +0.73% | 4.8만 |
|---|
| 2026.06.25 | ₩40,029 | ₩40,029 | ₩38,801 | ₩39,230 | -2.00% | 6.2만 |
|---|
| 2026.06.24 | ₩39,122 | ₩39,802 | ₩38,975 | ₩39,223 | +0.26% | 5.7만 |
|---|
| 2026.06.23 | ₩40,096 | ₩40,456 | ₩39,622 | ₩39,936 | -0.40% | 10.9만 |
|---|
| 2026.06.22 | ₩41,697 | ₩41,697 | ₩40,709 | ₩40,932 | -1.83% | 11.4만 |
|---|
| 2026.06.18 | ₩41,096 | ₩41,283 | ₩40,696 | ₩41,273 | +0.43% | 5.6만 |
|---|
| 2026.06.17 | ₩40,629 | ₩40,976 | ₩40,229 | ₩40,327 | -0.75% | 4.9만 |
|---|
| 2026.06.16 | ₩40,990 | ₩41,217 | ₩40,629 | ₩40,629 | -0.88% | 4.6만 |
|---|
| 2026.06.15 | ₩40,589 | ₩41,337 | ₩40,589 | ₩41,239 | +1.60% | 6.8만 |
|---|
| 2026.06.12 | ₩40,149 | ₩40,237 | ₩39,695 | ₩40,101 | -0.12% | 2.9만 |
|---|
| 2026.06.11 | ₩39,589 | ₩40,082 | ₩38,868 | ₩40,024 | +1.10% | 4.2만 |
|---|
| 2026.06.10 | ₩39,557 | ₩39,775 | ₩38,962 | ₩39,026 | -1.34% | 3.9만 |
|---|
| 2026.06.09 | ₩40,389 | ₩40,623 | ₩38,601 | ₩39,739 | -1.61% | 5.4만 |
|---|
| 2026.06.08 | ₩40,523 | ₩40,523 | ₩40,049 | ₩40,150 | -0.92% | 3.3만 |
|---|
| 2026.06.05 | ₩41,083 | ₩41,310 | ₩39,522 | ₩39,721 | -3.32% | 7.9만 |
|---|
| 2026.06.04 | ₩41,483 | ₩41,741 | ₩41,083 | ₩41,570 | +0.21% | 4만 |
|---|
| 2026.06.03 | ₩42,137 | ₩42,231 | ₩41,697 | ₩41,917 | -0.52% | 5.3만 |
|---|
| 2026.06.02 | ₩42,271 | ₩42,271 | ₩41,730 | ₩42,137 | -0.32% | 7.8만 |
|---|
| 2026.06.01 | ₩42,124 | ₩42,297 | ₩41,870 | ₩42,124 | 0.00% | 9만 |
|---|
| 2026.05.29 | ₩42,484 | ₩42,484 | ₩41,882 | ₩42,070 | -0.97% | 6.3만 |
|---|
| 2026.05.28 | ₩41,377 | ₩42,004 | ₩41,377 | ₩41,990 | +1.48% | 8.5만 |
|---|
| 2026.05.27 | ₩41,897 | ₩41,897 | ₩41,230 | ₩41,630 | -0.64% | 4.4만 |
|---|
| 2026.05.26 | ₩41,737 | ₩41,990 | ₩41,430 | ₩41,978 | +0.58% | 8.2만 |
|---|
| 2026.05.22 | ₩41,363 | ₩41,430 | ₩40,936 | ₩41,083 | -0.68% | 8.5만 |
|---|
| 2026.05.21 | ₩40,709 | ₩41,230 | ₩40,387 | ₩41,024 | +0.77% | 4.3만 |
|---|
| 2026.05.20 | ₩40,216 | ₩40,776 | ₩40,176 | ₩40,723 | +1.26% | 2.9만 |
|---|
| 2026.05.19 | ₩40,016 | ₩40,202 | ₩39,322 | ₩39,834 | -0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩40,856 | ₩40,856 | ₩39,789 | ₩40,193 | -1.62% | 5.1만 |
|---|
| 2026.05.15 | ₩40,990 | ₩40,990 | ₩40,309 | ₩40,500 | -1.19% | 3.7만 |
|---|
| 2026.05.14 | ₩41,363 | ₩41,523 | ₩41,070 | ₩41,405 | +0.10% | 4.6만 |
|---|
| 2026.05.13 | ₩40,723 | ₩41,523 | ₩40,329 | ₩41,234 | +1.25% | 3.7만 |
|---|
| 2026.05.12 | ₩41,030 | ₩41,030 | ₩39,962 | ₩40,664 | -0.89% | 5.6만 |
|---|
| 2026.05.11 | ₩41,056 | ₩41,390 | ₩40,943 | ₩41,217 | +0.39% | 6.5만 |
|---|
| 2026.05.08 | ₩40,349 | ₩41,083 | ₩40,229 | ₩41,051 | +1.74% | 4.5만 |
|---|
| 2026.05.07 | ₩40,122 | ₩40,363 | ₩39,782 | ₩39,897 | -0.56% | 5.5만 |
|---|
| 2026.05.06 | ₩39,429 | ₩40,149 | ₩39,322 | ₩40,137 | +1.80% | 7.8만 |
|---|
| 2026.05.05 | ₩38,561 | ₩39,122 | ₩38,561 | ₩39,055 | +1.28% | 5.8만 |
|---|
| 2026.05.04 | ₩38,615 | ₩38,615 | ₩38,028 | ₩38,121 | -1.28% | 6.4만 |
|---|
| 2026.05.01 | ₩38,028 | ₩38,561 | ₩37,921 | ₩38,361 | +0.88% | 5.7만 |
|---|
| 2026.04.30 | ₩38,028 | ₩38,028 | ₩37,200 | ₩38,001 | -0.07% | 4.2만 |
|---|
| 2026.04.29 | ₩37,347 | ₩37,601 | ₩37,140 | ₩37,507 | +0.43% | 3.8만 |
|---|
| 2026.04.28 | ₩37,801 | ₩37,801 | ₩37,360 | ₩37,761 | -0.11% | 4.4만 |
|---|
| 2026.04.27 | ₩38,134 | ₩38,214 | ₩37,907 | ₩38,214 | +0.21% | 5.4만 |
|---|
| 2026.04.24 | ₩37,387 | ₩38,028 | ₩37,387 | ₩38,028 | +1.71% | 5.8만 |
|---|
| 2026.04.23 | ₩37,294 | ₩37,294 | ₩36,613 | ₩36,888 | -1.09% | 4.4만 |
|---|
| 2026.04.22 | ₩36,973 | ₩37,320 | ₩36,707 | ₩37,320 | +0.94% | 5.9만 |
|---|
| 2026.04.21 | ₩36,853 | ₩36,853 | ₩36,386 | ₩36,493 | -0.98% | 5.4만 |
|---|
| 2026.04.20 | ₩36,733 | ₩36,873 | ₩36,370 | ₩36,653 | -0.22% | 4만 |
|---|
| 2026.04.17 | ₩36,480 | ₩37,134 | ₩36,480 | ₩36,960 | +1.32% | 4.8만 |
|---|
| 2026.04.16 | ₩36,373 | ₩36,853 | ₩36,266 | ₩36,787 | +1.14% | 5.5만 |
|---|
| 2026.04.15 | ₩36,013 | ₩36,533 | ₩35,959 | ₩36,493 | +1.33% | 4.6만 |
|---|
| 2026.04.14 | ₩35,279 | ₩35,933 | ₩35,279 | ₩35,893 | +1.74% | 3.8만 |
|---|
| 2026.04.13 | ₩35,039 | ₩35,279 | ₩34,665 | ₩35,266 | +0.65% | 3.8만 |
|---|
| 2026.04.10 | ₩34,292 | ₩34,932 | ₩34,292 | ₩34,852 | +1.63% | 4.8만 |
|---|
| 2026.04.09 | ₩34,065 | ₩34,692 | ₩34,065 | ₩34,692 | +1.84% | 2.7만 |
|---|
| 2026.04.08 | ₩34,665 | ₩34,665 | ₩34,105 | ₩34,385 | -0.81% | 5.7만 |
|---|
| 2026.04.07 | ₩33,104 | ₩33,384 | ₩32,913 | ₩33,351 | +0.75% | 1.9만 |
|---|
| 2026.04.06 | ₩33,184 | ₩33,309 | ₩33,144 | ₩33,208 | +0.07% | 2만 |
|---|
| 2026.04.02 | ₩31,930 | ₩33,077 | ₩31,930 | ₩33,037 | +3.47% | 1.7만 |
|---|
| 2026.04.01 | ₩32,397 | ₩33,171 | ₩32,397 | ₩32,917 | +1.61% | 2.8만 |
|---|
| 2026.03.31 | ₩31,850 | ₩32,343 | ₩31,472 | ₩32,237 | +1.21% | 3.5만 |
|---|
| 2026.03.30 | ₩31,356 | ₩31,731 | ₩30,862 | ₩31,117 | -0.76% | 7.4만 |
|---|
| 2026.03.27 | ₩32,090 | ₩32,090 | ₩31,503 | ₩31,550 | -1.68% | 5.3만 |
|---|
| 2026.03.26 | ₩32,957 | ₩32,957 | ₩32,189 | ₩32,189 | -2.33% | 5.8만 |
|---|
| 2026.03.25 | ₩32,797 | ₩33,264 | ₩32,797 | ₩33,091 | +0.90% | 2.6만 |
|---|
| 2026.03.24 | ₩33,704 | ₩33,704 | ₩33,237 | ₩33,371 | -0.99% | 5.9만 |
|---|
| 2026.03.23 | ₩33,758 | ₩34,105 | ₩33,611 | ₩33,730 | -0.08% | 6.3만 |
|---|
| 2026.03.20 | ₩34,065 | ₩34,065 | ₩33,211 | ₩33,374 | -2.03% | 5.3만 |
|---|
| 2026.03.19 | ₩34,171 | ₩34,211 | ₩33,751 | ₩34,053 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩34,718 | ₩34,718 | ₩34,225 | ₩34,278 | -1.27% | 3.7만 |
|---|
| 2026.03.17 | ₩34,692 | ₩34,692 | ₩34,385 | ₩34,562 | -0.37% | 3.9만 |
|---|
| 2026.03.16 | ₩34,518 | ₩34,558 | ₩34,356 | ₩34,465 | -0.15% | 2.6만 |
|---|
| 2026.03.13 | ₩34,358 | ₩34,478 | ₩33,891 | ₩33,974 | -1.12% | 3만 |
|---|
| 2026.03.12 | ₩34,465 | ₩34,692 | ₩34,158 | ₩34,270 | -0.57% | 3.1만 |
|---|
| 2026.03.11 | ₩34,932 | ₩35,092 | ₩34,732 | ₩34,899 | -0.10% | 2.4만 |
|---|
| 2026.03.10 | ₩34,812 | ₩35,079 | ₩34,692 | ₩34,732 | -0.23% | 2만 |
|---|
| 2026.03.09 | ₩33,891 | ₩34,692 | ₩33,651 | ₩34,625 | +2.17% | 3.4만 |
|---|
| 2026.03.06 | ₩34,385 | ₩34,558 | ₩34,065 | ₩34,198 | -0.54% | 3.3만 |
|---|
| 2026.03.05 | ₩34,572 | ₩34,765 | ₩34,278 | ₩34,704 | +0.38% | 2.6만 |
|---|
| 2026.03.04 | ₩34,025 | ₩34,692 | ₩34,025 | ₩34,577 | +1.62% | 3.7만 |
|---|
| 2026.03.03 | ₩33,971 | ₩34,145 | ₩33,451 | ₩34,023 | +0.15% | 3.6만 |
|---|
| 2026.03.02 | ₩33,624 | ₩34,438 | ₩33,564 | ₩34,350 | +2.16% | 13만 |
|---|
| 2026.02.27 | ₩34,158 | ₩34,292 | ₩33,945 | ₩34,292 | +0.39% | 4만 |
|---|
| 2026.02.26 | ₩34,558 | ₩34,612 | ₩33,971 | ₩34,492 | -0.19% | 6.2만 |
|---|
| 2026.02.25 | ₩34,905 | ₩34,905 | ₩34,509 | ₩34,812 | -0.27% | 6.3만 |
|---|
| 2026.02.24 | ₩34,692 | ₩34,997 | ₩34,271 | ₩34,959 | +0.77% | 7.7만 |
|---|
| 2026.02.23 | ₩35,079 | ₩35,079 | ₩34,358 | ₩34,465 | -1.75% | 4.7만 |
|---|
| 2026.02.20 | ₩34,598 | ₩35,279 | ₩34,598 | ₩35,065 | +1.35% | 4.2만 |
|---|
| 2026.02.19 | ₩34,692 | ₩34,785 | ₩34,492 | ₩34,598 | -0.27% | 4.5만 |
|---|
| 2026.02.18 | ₩34,358 | ₩34,959 | ₩34,358 | ₩34,652 | +0.85% | 3.6만 |
|---|
| 2026.02.17 | ₩34,025 | ₩34,492 | ₩33,804 | ₩34,318 | +0.86% | 12.5만 |
|---|
| 2026.02.13 | ₩34,718 | ₩34,718 | ₩34,118 | ₩34,257 | -1.33% | 9.6만 |
|---|
| 2026.02.12 | ₩35,532 | ₩35,546 | ₩34,425 | ₩34,518 | -2.85% | 7.1만 |
|---|
| 2026.02.11 | ₩35,773 | ₩35,973 | ₩35,292 | ₩35,506 | -0.75% | 3.7만 |
|---|
| 2026.02.10 | ₩35,919 | ₩36,026 | ₩35,612 | ₩35,639 | -0.78% | 5.6만 |
|---|
| 2026.02.09 | ₩35,412 | ₩36,033 | ₩35,052 | ₩35,879 | +1.32% | 7.3만 |
|---|
| 2026.02.06 | ₩35,252 | ₩35,606 | ₩34,856 | ₩35,586 | +0.95% | 7.2만 |
|---|
| 2026.02.05 | ₩35,212 | ₩35,372 | ₩34,598 | ₩35,025 | -0.53% | 11만 |
|---|
| 2026.02.04 | ₩36,426 | ₩36,426 | ₩35,092 | ₩35,492 | -2.56% | 11.9만 |
|---|
| 2026.02.03 | ₩37,587 | ₩37,587 | ₩36,067 | ₩36,533 | -2.80% | 17.7만 |
|---|
| 2026.02.02 | ₩36,587 | ₩37,400 | ₩36,587 | ₩37,280 | +1.90% | 8.9만 |
|---|
| 2026.01.30 | ₩37,294 | ₩37,347 | ₩36,800 | ₩36,907 | -1.04% | 7.1만 |
|---|
| 2026.01.29 | ₩37,734 | ₩37,747 | ₩36,480 | ₩37,227 | -1.34% | 13.6만 |
|---|
| 2026.01.28 | ₩37,681 | ₩37,681 | ₩37,227 | ₩37,494 | -0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩37,547 | ₩37,881 | ₩37,438 | ₩37,827 | +0.75% | 11.2만 |
|---|
| 2026.01.26 | ₩37,200 | ₩37,447 | ₩37,134 | ₩37,294 | +0.25% | 10.3만 |
|---|
| 2026.01.23 | ₩37,214 | ₩37,334 | ₩36,947 | ₩37,200 | -0.04% | 5.4만 |
|---|
| 2026.01.22 | ₩37,347 | ₩37,347 | ₩37,028 | ₩37,267 | -0.21% | 6.7만 |
|---|
| 2026.01.21 | ₩36,346 | ₩37,160 | ₩36,346 | ₩36,907 | +1.54% | 10.9만 |
|---|
| 2026.01.20 | ₩36,987 | ₩36,987 | ₩36,333 | ₩36,453 | -1.44% | 17.9만 |
|---|
| 2026.01.16 | ₩37,854 | ₩37,854 | ₩37,227 | ₩37,387 | -1.23% | 6.8만 |
|---|
| 2026.01.15 | ₩37,881 | ₩37,881 | ₩37,334 | ₩37,347 | -1.41% | 11만 |
|---|
| 2026.01.14 | ₩37,747 | ₩37,747 | ₩37,040 | ₩37,387 | -0.95% | 14.5만 |
|---|
| 2026.01.13 | ₩37,801 | ₩38,014 | ₩37,647 | ₩37,841 | +0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩37,414 | ₩37,854 | ₩37,414 | ₩37,734 | +0.86% | 9만 |
|---|
| 2026.01.09 | ₩37,360 | ₩37,707 | ₩37,247 | ₩37,667 | +0.82% | 12.3만 |
|---|
| 2026.01.08 | ₩37,601 | ₩37,601 | ₩37,214 | ₩37,360 | -0.64% | 10.4만 |
|---|
| 2026.01.07 | ₩37,587 | ₩37,803 | ₩37,427 | ₩37,561 | -0.07% | 10.6만 |
|---|
| 2026.01.06 | ₩37,601 | ₩37,601 | ₩37,254 | ₩37,454 | -0.39% | 12.2만 |
|---|
| 2026.01.05 | ₩37,480 | ₩37,641 | ₩37,360 | ₩37,467 | -0.04% | 23.8만 |
|---|
| 2026.01.02 | ₩37,827 | ₩37,981 | ₩37,134 | ₩37,294 | -1.41% | 14.3만 |
|---|
| 2025.12.31 | ₩37,614 | ₩37,787 | ₩37,427 | ₩37,454 | -0.43% | 8.5만 |
|---|
| 2025.12.30 | ₩37,761 | ₩37,825 | ₩37,627 | ₩37,734 | -0.07% | 9.3만 |
|---|
| 2025.12.29 | ₩37,827 | ₩37,854 | ₩37,601 | ₩37,761 | -0.18% | 12.1만 |
|---|
| 2025.12.26 | ₩37,907 | ₩37,961 | ₩37,787 | ₩37,921 | +0.04% | 8.7만 |
|---|
| 2025.12.24 | ₩37,827 | ₩37,921 | ₩37,721 | ₩37,921 | +0.25% | 8.6만 |
|---|
| 2025.12.23 | ₩37,734 | ₩37,827 | ₩37,467 | ₩37,827 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩38,495 | ₩38,495 | ₩37,894 | ₩38,014 | -1.25% | 27.8만 |
|---|
| 2025.12.19 | ₩37,667 | ₩37,841 | ₩37,574 | ₩37,841 | +0.46% | 4.2만 |
|---|
| 2025.12.18 | ₩37,360 | ₩37,561 | ₩37,162 | ₩37,376 | +0.04% | 3.6만 |
|---|
| 2025.12.17 | ₩37,974 | ₩37,974 | ₩36,827 | ₩36,887 | -2.86% | 10.7만 |
|---|
| 2025.12.16 | ₩37,761 | ₩37,761 | ₩37,300 | ₩37,679 | -0.22% | 7.6만 |
|---|
| 2025.12.15 | ₩38,094 | ₩38,094 | ₩37,514 | ₩37,627 | -1.23% | 10.7만 |
|---|
| 2025.12.12 | ₩38,681 | ₩38,681 | ₩37,707 | ₩37,886 | -2.06% | 3.5만 |
|---|
| 2025.12.11 | ₩38,708 | ₩38,708 | ₩38,241 | ₩38,655 | -0.14% | 4.7만 |
|---|
| 2025.12.10 | ₩38,922 | ₩38,988 | ₩38,561 | ₩38,910 | -0.03% | 3.7만 |
|---|
| 2025.12.09 | ₩38,575 | ₩38,962 | ₩38,575 | ₩38,886 | +0.81% | 2.5만 |
|---|
| 2025.12.08 | ₩38,922 | ₩39,055 | ₩38,615 | ₩38,708 | -0.55% | 3.5만 |
|---|
| 2025.12.05 | ₩38,828 | ₩39,075 | ₩38,695 | ₩38,831 | +0.01% | 3.3만 |
|---|
| 2025.12.04 | ₩38,841 | ₩38,841 | ₩38,561 | ₩38,775 | -0.17% | 6.6만 |
|---|
| 2025.12.03 | ₩38,575 | ₩38,828 | ₩38,468 | ₩38,761 | +0.48% | 5.2만 |
|---|
| 2025.12.02 | ₩38,895 | ₩38,975 | ₩38,668 | ₩38,868 | -0.07% | 6.7만 |
|---|
| 2025.12.01 | ₩38,481 | ₩38,701 | ₩38,268 | ₩38,655 | +0.45% | 9.2만 |
|---|
| 2025.11.28 | ₩38,615 | ₩38,721 | ₩38,495 | ₩38,721 | +0.28% | 7.1만 |
|---|
| 2025.11.26 | ₩38,294 | ₩38,548 | ₩38,237 | ₩38,441 | +0.38% | 9만 |
|---|
| 2025.11.25 | ₩38,334 | ₩38,334 | ₩37,667 | ₩38,228 | -0.28% | 7만 |
|---|
| 2025.11.24 | ₩38,241 | ₩38,661 | ₩37,787 | ₩38,655 | +1.08% | 9.4만 |
|---|
| 2025.11.21 | ₩37,627 | ₩38,041 | ₩37,000 | ₩37,530 | -0.26% | 4.2만 |
|---|
| 2025.11.20 | ₩39,188 | ₩39,228 | ₩37,440 | ₩37,521 | -4.26% | 5만 |
|---|
| 2025.11.19 | ₩38,041 | ₩38,628 | ₩38,041 | ₩38,281 | +0.63% | 3.4만 |
|---|
| 2025.11.18 | ₩38,495 | ₩38,561 | ₩37,614 | ₩38,041 | -1.18% | 4.6만 |
|---|
| 2025.11.17 | ₩38,681 | ₩38,948 | ₩38,190 | ₩38,535 | -0.38% | 5.3만 |
|---|
| 2025.11.14 | ₩37,881 | ₩38,948 | ₩37,654 | ₩38,615 | +1.94% | 4.4만 |
|---|
| 2025.11.13 | ₩39,188 | ₩39,215 | ₩38,418 | ₩38,556 | -1.61% | 4만 |
|---|
| 2025.11.12 | ₩40,069 | ₩40,069 | ₩39,175 | ₩39,442 | -1.57% | 4.1만 |
|---|
| 2025.11.11 | ₩39,709 | ₩39,709 | ₩39,215 | ₩39,602 | -0.27% | 5.9만 |
|---|
| 2025.11.10 | ₩39,629 | ₩39,682 | ₩39,228 | ₩39,635 | +0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩38,695 | ₩38,727 | ₩38,028 | ₩38,711 | +0.04% | 5.4만 |
|---|
| 2025.11.06 | ₩38,975 | ₩39,481 | ₩38,841 | ₩38,908 | -0.17% | 5.1만 |
|---|
| 2025.11.05 | ₩39,322 | ₩39,762 | ₩39,222 | ₩39,602 | +0.71% | 3만 |
|---|
| 2025.11.04 | ₩39,549 | ₩39,909 | ₩39,389 | ₩39,442 | -0.27% | 6.9만 |
|---|
| 2025.11.03 | ₩40,363 | ₩40,589 | ₩40,162 | ₩40,216 | -0.36% | 6.5만 |
|---|
| 2025.10.31 | ₩40,029 | ₩40,483 | ₩39,922 | ₩40,069 | +0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩40,296 | ₩40,296 | ₩39,762 | ₩39,789 | -1.26% | 3.6만 |
|---|
| 2025.10.29 | ₩40,443 | ₩40,523 | ₩40,229 | ₩40,483 | +0.10% | 52만 |
|---|
| 2025.10.28 | ₩40,643 | ₩40,896 | ₩40,456 | ₩40,736 | +0.23% | 6.2만 |
|---|
| 2025.10.27 | ₩39,735 | ₩40,289 | ₩39,735 | ₩40,229 | +1.24% | 5만 |
|---|
| 2025.10.24 | ₩39,308 | ₩39,655 | ₩39,308 | ₩39,555 | +0.63% | 2.1만 |
|---|
| 2025.10.23 | ₩38,895 | ₩39,202 | ₩38,835 | ₩39,135 | +0.62% | 1.5만 |
|---|
| 2025.10.22 | ₩39,175 | ₩39,175 | ₩38,561 | ₩38,882 | -0.75% | 4만 |
|---|
| 2025.10.21 | ₩39,415 | ₩39,415 | ₩39,135 | ₩39,228 | -0.47% | 4.4만 |
|---|
| 2025.10.20 | ₩39,242 | ₩39,415 | ₩39,175 | ₩39,322 | +0.20% | 5.2만 |
|---|
| 2025.10.17 | ₩38,828 | ₩38,962 | ₩38,455 | ₩38,912 | +0.22% | 2.9만 |
|---|
| 2025.10.16 | ₩38,788 | ₩39,122 | ₩38,414 | ₩38,689 | -0.25% | 1.1만 |
|---|
| 2025.10.15 | ₩38,828 | ₩39,108 | ₩38,508 | ₩38,712 | -0.30% | 2.9만 |
|---|
| 2025.10.14 | ₩38,441 | ₩38,868 | ₩38,226 | ₩38,641 | +0.52% | 2.8만 |
|---|
| 2025.10.13 | ₩39,268 | ₩39,268 | ₩38,711 | ₩39,002 | -0.68% | 3.4만 |
|---|
| 2025.10.10 | ₩39,242 | ₩39,469 | ₩38,268 | ₩38,268 | -2.48% | 2.4만 |
|---|