시장 데이터를 불러오는 중
전체 종목
iShares Nasdaq-100 ex Top 30 ETF 과거 주가
iShares Nasdaq-100 ex Top 30 ETF · QNXT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Nasdaq-100 ex Top 30 ETF · QNXT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,888 | ₩42,107 | ₩41,888 | ₩42,107 | +0.52% | 2.2천 |
| 2026.10.08 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
| 2026.10.07 | ₩41,821 | ₩41,890 | ₩41,821 | ₩41,890 | +0.16% | 400 |
| 2026.10.06 | ₩42,271 | ₩42,310 | ₩42,245 | ₩42,310 | +0.09% | 2.6천 |
| 2026.10.05 | ₩41,862 | ₩42,023 | ₩41,862 | ₩42,011 | +0.36% | 2.6천 |
| 2026.10.02 | ₩41,647 | ₩41,647 | ₩41,593 | ₩41,626 | -0.05% | 2.8천 |
| 2026.10.01 | ₩41,573 | ₩41,573 | ₩41,500 | ₩41,533 | -0.10% | 1.3천 |
| 2026.09.30 | ₩41,419 | ₩41,432 | ₩41,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,329 |
| -0.22% |
| 9.2천 |
| 2026.09.29 | ₩41,432 | ₩41,439 | ₩41,432 | ₩41,439 | +0.02% | 500 |
|---|
| 2026.09.28 | ₩41,179 | ₩41,439 | ₩41,164 | ₩41,347 | +0.41% | 1.1천 |
|---|
| 2026.09.25 | ₩41,694 | ₩41,754 | ₩41,687 | ₩41,733 | +0.09% | 3.1천 |
|---|
| 2026.09.24 | ₩41,459 | ₩41,538 | ₩41,432 | ₩41,440 | -0.05% | 700 |
|---|
| 2026.09.23 | ₩41,553 | ₩41,667 | ₩41,553 | ₩41,667 | +0.27% | 2.2천 |
|---|
| 2026.09.22 | ₩41,835 | ₩42,020 | ₩41,835 | ₩42,020 | +0.44% | 1.9천 |
|---|
| 2026.09.21 | ₩41,392 | ₩41,687 | ₩41,392 | ₩41,612 | +0.53% | 8.9천 |
|---|
| 2026.09.18 | ₩40,494 | ₩40,641 | ₩40,460 | ₩40,620 | +0.31% | 1.2천 |
|---|
| 2026.09.17 | ₩40,440 | ₩40,577 | ₩40,440 | ₩40,577 | +0.34% | 700 |
|---|
| 2026.09.16 | ₩40,259 | ₩40,547 | ₩40,236 | ₩40,236 | -0.06% | 2.5천 |
|---|
| 2026.09.15 | ₩40,601 | ₩40,601 | ₩40,176 | ₩40,176 | -1.05% | 9.1천 |
|---|
| 2026.09.14 | ₩40,494 | ₩40,762 | ₩40,494 | ₩40,735 | +0.60% | 5.3천 |
|---|
| 2026.09.11 | ₩40,929 | ₩40,950 | ₩40,929 | ₩40,929 | 0.00% | 900 |
|---|
| 2026.09.10 | ₩40,923 | ₩40,976 | ₩40,711 | ₩40,711 | -0.52% | 6천 |
|---|
| 2026.09.09 | ₩41,379 | ₩41,419 | ₩41,133 | ₩41,133 | -0.59% | 1.4만 |
|---|
| 2026.09.08 | ₩41,634 | ₩41,714 | ₩41,481 | ₩41,481 | -0.37% | 5.9천 |
|---|
| 2026.09.04 | ₩42,237 | ₩42,237 | ₩42,197 | ₩42,210 | -0.06% | 500 |
|---|
| 2026.09.03 | ₩42,117 | ₩42,251 | ₩42,100 | ₩42,229 | +0.27% | 800 |
|---|
| 2026.09.02 | ₩41,882 | ₩42,049 | ₩41,882 | ₩42,043 | +0.38% | 3.6천 |
|---|
| 2026.09.01 | ₩42,345 | ₩42,345 | ₩41,982 | ₩41,982 | -0.86% | 1.2천 |
|---|
| 2026.08.31 | ₩42,579 | ₩42,673 | ₩42,579 | ₩42,673 | +0.22% | 300 |
|---|
| 2026.08.28 | ₩43,391 | ₩43,391 | ₩42,935 | ₩42,959 | -1.00% | 9.1천 |
|---|
| 2026.08.27 | ₩43,471 | ₩43,502 | ₩43,471 | ₩43,502 | +0.07% | 300 |
|---|
| 2026.08.26 | ₩43,310 | ₩43,324 | ₩43,310 | ₩43,312 | +0.00% | 500 |
|---|
| 2026.08.25 | ₩43,297 | ₩43,304 | ₩43,270 | ₩43,304 | +0.02% | 1천 |
|---|
| 2026.08.24 | ₩43,066 | ₩43,066 | ₩43,066 | ₩43,066 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩43,223 | ₩43,317 | ₩43,203 | ₩43,247 | +0.06% | 800 |
|---|
| 2026.08.20 | ₩43,210 | ₩43,210 | ₩43,110 | ₩43,110 | -0.23% | 1.5천 |
|---|
| 2026.08.19 | ₩43,230 | ₩43,350 | ₩43,230 | ₩43,286 | +0.13% | 1.6천 |
|---|
| 2026.08.18 | ₩43,230 | ₩43,230 | ₩42,905 | ₩42,905 | -0.75% | 1.6천 |
|---|
| 2026.08.17 | ₩43,538 | ₩43,538 | ₩43,305 | ₩43,305 | -0.54% | 2.5천 |
|---|
| 2026.08.14 | ₩43,686 | ₩43,713 | ₩43,465 | ₩43,511 | -0.40% | 3.6천 |
|---|
| 2026.08.13 | ₩43,350 | ₩43,592 | ₩43,350 | ₩43,556 | +0.47% | 2.3천 |
|---|
| 2026.08.12 | ₩43,015 | ₩43,055 | ₩42,935 | ₩42,999 | -0.04% | 2.2천 |
|---|
| 2026.08.11 | ₩42,787 | ₩42,787 | ₩42,779 | ₩42,779 | -0.02% | 500 |
|---|
| 2026.08.10 | ₩42,707 | ₩42,720 | ₩42,626 | ₩42,626 | -0.19% | 3.7천 |
|---|
| 2026.08.07 | ₩42,499 | ₩42,611 | ₩42,499 | ₩42,611 | +0.27% | 3.7천 |
|---|
| 2026.08.06 | ₩42,056 | ₩42,063 | ₩41,929 | ₩41,953 | -0.25% | 6천 |
|---|
| 2026.08.05 | ₩43,015 | ₩43,015 | ₩42,518 | ₩42,518 | -1.16% | 2.5천 |
|---|
| 2026.08.04 | ₩42,332 | ₩42,493 | ₩42,332 | ₩42,493 | +0.38% | 1.1천 |
|---|
| 2026.08.03 | ₩41,352 | ₩41,390 | ₩41,352 | ₩41,390 | +0.09% | 2.3천 |
|---|
| 2026.07.31 | ₩41,184 | ₩41,312 | ₩41,097 | ₩41,155 | -0.07% | 6.7천 |
|---|
| 2026.07.30 | ₩40,883 | ₩41,029 | ₩40,641 | ₩41,029 | +0.36% | 500 |
|---|
| 2026.07.29 | ₩40,836 | ₩40,836 | ₩40,672 | ₩40,672 | -0.40% | 600 |
|---|
| 2026.07.28 | ₩40,732 | ₩41,010 | ₩40,705 | ₩40,955 | +0.55% | 9.1천 |
|---|
| 2026.07.27 | ₩40,540 | ₩40,789 | ₩40,540 | ₩40,762 | +0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩40,426 | ₩40,426 | ₩40,233 | ₩40,233 | -0.48% | 800 |
|---|
| 2026.07.23 | ₩40,507 | ₩40,654 | ₩40,319 | ₩40,479 | -0.07% | 3.9천 |
|---|
| 2026.07.22 | ₩40,963 | ₩40,963 | ₩40,762 | ₩40,782 | -0.44% | 1.4천 |
|---|
| 2026.07.21 | ₩40,950 | ₩40,963 | ₩40,883 | ₩40,962 | +0.03% | 1.3천 |
|---|
| 2026.07.20 | ₩40,520 | ₩40,802 | ₩40,440 | ₩40,461 | -0.15% | 4.1천 |
|---|
| 2026.07.17 | ₩40,473 | ₩40,628 | ₩40,457 | ₩40,457 | -0.04% | 800 |
|---|
| 2026.07.16 | ₩40,883 | ₩41,017 | ₩40,837 | ₩40,990 | +0.26% | 1.6천 |
|---|
| 2026.07.15 | ₩41,540 | ₩41,540 | ₩40,856 | ₩40,982 | -1.34% | 2.3천 |
|---|
| 2026.07.14 | ₩41,526 | ₩41,526 | ₩41,164 | ₩41,190 | -0.81% | 3.9천 |
|---|
| 2026.07.13 | ₩41,714 | ₩41,714 | ₩41,369 | ₩41,369 | -0.83% | 1.8천 |
|---|
| 2026.07.10 | ₩41,875 | ₩41,887 | ₩41,781 | ₩41,785 | -0.21% | 4.6천 |
|---|
| 2026.07.09 | ₩41,888 | ₩41,956 | ₩41,880 | ₩41,880 | -0.02% | 3천 |
|---|
| 2026.07.08 | ₩41,345 | ₩41,345 | ₩41,137 | ₩41,333 | -0.03% | 1.4천 |
|---|
| 2026.07.07 | ₩41,962 | ₩41,962 | ₩41,501 | ₩41,522 | -1.05% | 5.4천 |
|---|
| 2026.07.06 | ₩41,956 | ₩42,103 | ₩41,956 | ₩41,977 | +0.05% | 3.4천 |
|---|
| 2026.07.02 | ₩42,398 | ₩42,412 | ₩41,526 | ₩41,821 | -1.36% | 30.7만 |
|---|
| 2026.07.01 | ₩42,023 | ₩42,023 | ₩41,939 | ₩41,939 | -0.20% | 400 |
|---|
| 2026.06.30 | ₩41,875 | ₩42,345 | ₩41,875 | ₩42,291 | +0.99% | 2.7천 |
|---|
| 2026.06.29 | ₩41,956 | ₩42,117 | ₩41,795 | ₩42,076 | +0.29% | 1.4천 |
|---|
| 2026.06.26 | ₩41,406 | ₩41,526 | ₩41,285 | ₩41,500 | +0.23% | 3.2천 |
|---|
| 2026.06.25 | ₩41,634 | ₩41,714 | ₩41,530 | ₩41,530 | -0.25% | 4.9천 |
|---|
| 2026.06.24 | ₩41,500 | ₩41,754 | ₩41,406 | ₩41,489 | -0.03% | 3.1천 |
|---|
| 2026.06.23 | ₩41,513 | ₩41,607 | ₩41,419 | ₩41,442 | -0.17% | 1.4천 |
|---|
| 2026.06.22 | ₩42,251 | ₩42,277 | ₩42,224 | ₩42,272 | +0.05% | 1.9천 |
|---|
| 2026.06.18 | ₩42,666 | ₩42,666 | ₩42,465 | ₩42,465 | -0.47% | 1천 |
|---|
| 2026.06.17 | ₩42,787 | ₩42,787 | ₩42,039 | ₩42,039 | -1.75% | 1.9천 |
|---|
| 2026.06.16 | ₩42,935 | ₩43,163 | ₩42,412 | ₩42,412 | -1.22% | 1.1천 |
|---|
| 2026.06.15 | ₩42,586 | ₩42,827 | ₩42,586 | ₩42,818 | +0.54% | 1.1만 |
|---|
| 2026.06.12 | ₩41,607 | ₩41,902 | ₩41,593 | ₩41,823 | +0.52% | 2.9천 |
|---|
| 2026.06.11 | ₩41,043 | ₩41,509 | ₩41,043 | ₩41,509 | +1.13% | 1.1만 |
|---|
| 2026.06.10 | ₩41,191 | ₩41,191 | ₩40,526 | ₩40,526 | -1.62% | 600 |
|---|
| 2026.06.09 | ₩42,009 | ₩42,009 | ₩40,440 | ₩41,186 | -1.96% | 3.1천 |
|---|
| 2026.06.08 | ₩41,996 | ₩41,996 | ₩41,593 | ₩41,595 | -0.95% | 1.2천 |
|---|
| 2026.06.05 | ₩41,486 | ₩41,486 | ₩41,312 | ₩41,381 | -0.25% | 1.6천 |
|---|
| 2026.06.04 | ₩42,331 | ₩42,821 | ₩42,331 | ₩42,821 | +1.16% | 1.8천 |
|---|
| 2026.06.03 | ₩42,692 | ₩42,705 | ₩42,680 | ₩42,705 | +0.03% | 1.5천 |
|---|
| 2026.06.02 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩42,412 | ₩42,653 | ₩42,398 | ₩42,641 | +0.54% | 1.2천 |
|---|
| 2026.05.29 | ₩41,620 | ₩41,707 | ₩41,614 | ₩41,707 | +0.21% | 1천 |
|---|
| 2026.05.28 | ₩41,070 | ₩41,298 | ₩41,070 | ₩41,237 | +0.40% | 1.7천 |
|---|
| 2026.05.27 | ₩41,003 | ₩41,003 | ₩40,916 | ₩40,916 | -0.21% | 1.3천 |
|---|
| 2026.05.26 | ₩41,191 | ₩41,191 | ₩41,147 | ₩41,147 | -0.11% | 600 |
|---|
| 2026.05.22 | ₩40,789 | ₩40,815 | ₩40,764 | ₩40,764 | -0.06% | 600 |
|---|
| 2026.05.21 | ₩40,118 | ₩40,337 | ₩40,024 | ₩40,337 | +0.54% | 1천 |
|---|
| 2026.05.20 | ₩39,689 | ₩40,194 | ₩39,689 | ₩40,194 | +1.27% | 1.4천 |
|---|
| 2026.05.19 | ₩39,541 | ₩39,642 | ₩39,477 | ₩39,477 | -0.16% | 1.1천 |
|---|
| 2026.05.18 | ₩39,488 | ₩39,669 | ₩39,407 | ₩39,669 | +0.46% | 2.8천 |
|---|
| 2026.05.15 | ₩39,394 | ₩39,537 | ₩39,394 | ₩39,537 | +0.36% | 1.4천 |
|---|
| 2026.05.14 | ₩39,649 | ₩39,675 | ₩39,635 | ₩39,675 | +0.07% | 1.1천 |
|---|
| 2026.05.13 | ₩39,356 | ₩39,356 | ₩39,356 | ₩39,356 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩39,662 | ₩39,662 | ₩39,453 | ₩39,453 | -0.53% | 300 |
|---|
| 2026.05.11 | ₩39,683 | ₩39,683 | ₩39,683 | ₩39,683 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩39,280 | ₩39,649 | ₩39,280 | ₩39,649 | +0.94% | 800 |
|---|
| 2026.05.07 | ₩39,742 | ₩39,742 | ₩39,532 | ₩39,532 | -0.53% | 900 |
|---|
| 2026.05.06 | ₩39,230 | ₩39,402 | ₩39,230 | ₩39,402 | +0.44% | 500 |
|---|
| 2026.05.05 | ₩39,018 | ₩39,266 | ₩39,018 | ₩39,175 | +0.40% | 1.8천 |
|---|
| 2026.05.04 | ₩39,206 | ₩39,206 | ₩38,938 | ₩38,946 | -0.66% | 5.9천 |
|---|
| 2026.05.01 | ₩38,924 | ₩38,924 | ₩38,903 | ₩38,903 | -0.06% | 400 |
|---|
| 2026.04.30 | ₩38,415 | ₩38,625 | ₩38,415 | ₩38,625 | +0.55% | 800 |
|---|
| 2026.04.29 | ₩38,039 | ₩38,133 | ₩38,039 | ₩38,113 | +0.19% | 1.8천 |
|---|
| 2026.04.28 | ₩37,945 | ₩37,959 | ₩37,824 | ₩37,836 | -0.29% | 1.1천 |
|---|
| 2026.04.27 | ₩38,208 | ₩38,208 | ₩38,208 | ₩38,208 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩38,126 | ₩38,428 | ₩38,126 | ₩38,388 | +0.69% | 2.4천 |
|---|
| 2026.04.23 | ₩38,361 | ₩38,361 | ₩38,146 | ₩38,260 | -0.26% | 900 |
|---|
| 2026.04.22 | ₩38,482 | ₩38,482 | ₩38,433 | ₩38,433 | -0.13% | 400 |
|---|
| 2026.04.21 | ₩38,482 | ₩38,482 | ₩38,117 | ₩38,117 | -0.95% | 1.5천 |
|---|
| 2026.04.20 | ₩37,959 | ₩38,189 | ₩37,959 | ₩38,189 | +0.61% | 1.3천 |
|---|
| 2026.04.17 | ₩37,865 | ₩37,893 | ₩37,865 | ₩37,893 | +0.07% | 400 |
|---|
| 2026.04.16 | ₩37,368 | ₩37,368 | ₩37,331 | ₩37,331 | -0.10% | 1.4천 |
|---|
| 2026.04.15 | ₩37,181 | ₩37,181 | ₩37,162 | ₩37,162 | -0.05% | 200 |
|---|
| 2026.04.14 | ₩36,751 | ₩36,771 | ₩36,751 | ₩36,771 | +0.05% | 100 |
|---|
| 2026.04.13 | ₩36,483 | ₩36,490 | ₩36,483 | ₩36,490 | +0.02% | 500 |
|---|
| 2026.04.10 | ₩36,121 | ₩36,121 | ₩35,732 | ₩35,786 | -0.93% | 1.2천 |
|---|
| 2026.04.09 | ₩36,134 | ₩36,134 | ₩36,114 | ₩36,114 | -0.06% | 1.2천 |
|---|
| 2026.04.08 | ₩36,684 | ₩36,684 | ₩36,362 | ₩36,456 | -0.62% | 1.4천 |
|---|
| 2026.04.07 | ₩35,289 | ₩35,642 | ₩35,289 | ₩35,642 | +1.00% | 5.5천 |
|---|
| 2026.04.06 | ₩35,625 | ₩35,713 | ₩35,625 | ₩35,713 | +0.25% | 500 |
|---|
| 2026.04.02 | ₩35,276 | ₩35,377 | ₩35,276 | ₩35,377 | +0.29% | 500 |
|---|
| 2026.04.01 | ₩35,423 | ₩35,423 | ₩35,402 | ₩35,402 | -0.06% | 200 |
|---|
| 2026.03.31 | ₩34,820 | ₩35,203 | ₩34,820 | ₩35,203 | +1.10% | 600 |
|---|
| 2026.03.30 | ₩34,485 | ₩34,485 | ₩34,216 | ₩34,368 | -0.34% | 1.3천 |
|---|
| 2026.03.27 | ₩34,874 | ₩34,874 | ₩34,361 | ₩34,361 | -1.47% | 2.6천 |
|---|
| 2026.03.26 | ₩35,558 | ₩35,558 | ₩35,112 | ₩35,112 | -1.25% | 200 |
|---|
| 2026.03.25 | ₩35,423 | ₩35,457 | ₩35,423 | ₩35,457 | +0.09% | 1.4천 |
|---|
| 2026.03.24 | ₩35,330 | ₩35,330 | ₩35,326 | ₩35,326 | -0.01% | 300 |
|---|
| 2026.03.23 | ₩36,108 | ₩36,108 | ₩35,798 | ₩35,798 | -0.86% | 500 |
|---|
| 2026.03.20 | ₩35,611 | ₩35,611 | ₩35,222 | ₩35,336 | -0.77% | 2.4천 |
|---|
| 2026.03.19 | ₩35,732 | ₩36,161 | ₩35,732 | ₩36,016 | +0.80% | 1.8천 |
|---|
| 2026.03.18 | ₩35,964 | ₩35,964 | ₩35,964 | ₩35,964 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,582 | ₩36,582 | ₩36,582 | ₩36,582 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,443 | ₩36,463 | ₩36,322 | ₩36,368 | -0.21% | 1.5천 |
|---|
| 2026.03.13 | ₩36,215 | ₩36,215 | ₩35,957 | ₩35,957 | -0.71% | 600 |
|---|
| 2026.03.12 | ₩36,242 | ₩36,242 | ₩36,014 | ₩36,022 | -0.61% | 1.7천 |
|---|
| 2026.03.11 | ₩36,711 | ₩36,806 | ₩36,631 | ₩36,806 | +0.26% | 900 |
|---|
| 2026.03.10 | ₩37,017 | ₩37,274 | ₩36,975 | ₩36,975 | -0.11% | 1천 |
|---|
| 2026.03.09 | ₩36,738 | ₩37,206 | ₩36,738 | ₩37,206 | +1.27% | 200 |
|---|
| 2026.03.06 | ₩37,046 | ₩37,046 | ₩36,926 | ₩36,979 | -0.18% | 3.5천 |
|---|
| 2026.03.05 | ₩37,610 | ₩37,610 | ₩37,234 | ₩37,284 | -0.87% | 900 |
|---|
| 2026.03.04 | ₩37,438 | ₩37,438 | ₩37,438 | ₩37,438 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩36,470 | ₩36,971 | ₩36,416 | ₩36,971 | +1.38% | 1.2천 |
|---|
| 2026.03.02 | ₩37,409 | ₩37,409 | ₩37,342 | ₩37,366 | -0.11% | 1천 |
|---|
| 2026.02.27 | ₩36,979 | ₩37,509 | ₩36,979 | ₩37,504 | +1.42% | 2.5천 |
|---|
| 2026.02.26 | ₩37,462 | ₩37,476 | ₩37,449 | ₩37,472 | +0.03% | 3천 |
|---|
| 2026.02.25 | ₩37,288 | ₩37,395 | ₩37,288 | ₩37,392 | +0.28% | 1천 |
|---|
| 2026.02.24 | ₩37,012 | ₩37,012 | ₩37,012 | ₩37,012 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩36,818 | ₩36,818 | ₩36,537 | ₩36,597 | -0.60% | 1.7천 |
|---|
| 2026.02.20 | ₩37,402 | ₩37,402 | ₩37,154 | ₩37,206 | -0.52% | 1천 |
|---|
| 2026.02.19 | ₩37,046 | ₩37,120 | ₩37,046 | ₩37,120 | +0.20% | 200 |
|---|
| 2026.02.18 | ₩37,409 | ₩37,409 | ₩37,174 | ₩37,287 | -0.33% | 600 |
|---|
| 2026.02.17 | ₩36,907 | ₩36,993 | ₩36,885 | ₩36,993 | +0.23% | 1.8천 |
|---|
| 2026.02.13 | ₩36,604 | ₩37,194 | ₩36,604 | ₩37,156 | +1.51% | 800 |
|---|
| 2026.02.12 | ₩36,657 | ₩36,706 | ₩36,657 | ₩36,706 | +0.13% | 200 |
|---|
| 2026.02.11 | ₩36,912 | ₩37,221 | ₩36,912 | ₩37,221 | +0.84% | 400 |
|---|
| 2026.02.10 | ₩37,342 | ₩37,342 | ₩37,116 | ₩37,116 | -0.60% | 3.2천 |
|---|
| 2026.02.09 | ₩36,711 | ₩37,104 | ₩36,711 | ₩37,104 | +1.07% | 900 |
|---|
| 2026.02.06 | ₩36,919 | ₩36,919 | ₩36,919 | ₩36,919 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩36,751 | ₩36,751 | ₩36,141 | ₩36,141 | -1.66% | 800 |
|---|
| 2026.02.04 | ₩36,778 | ₩36,859 | ₩36,617 | ₩36,805 | +0.07% | 600 |
|---|
| 2026.02.03 | ₩36,885 | ₩36,892 | ₩36,671 | ₩36,753 | -0.36% | 4.2천 |
|---|
| 2026.02.02 | ₩37,556 | ₩37,556 | ₩37,497 | ₩37,497 | -0.16% | 300 |
|---|
| 2026.01.30 | ₩37,516 | ₩37,516 | ₩37,375 | ₩37,375 | -0.38% | 800 |
|---|
| 2026.01.29 | ₩37,637 | ₩37,815 | ₩37,623 | ₩37,815 | +0.47% | 1.3천 |
|---|
| 2026.01.28 | ₩38,294 | ₩38,294 | ₩38,256 | ₩38,256 | -0.10% | 800 |
|---|
| 2026.01.27 | ₩38,183 | ₩38,183 | ₩38,183 | ₩38,183 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩38,095 | ₩38,177 | ₩38,095 | ₩38,177 | +0.21% | 900 |
|---|
| 2026.01.23 | ₩37,932 | ₩37,959 | ₩37,815 | ₩37,881 | -0.13% | 3.5천 |
|---|
| 2026.01.22 | ₩37,909 | ₩37,948 | ₩37,909 | ₩37,948 | +0.10% | 400 |
|---|
| 2026.01.21 | ₩37,516 | ₩37,744 | ₩37,516 | ₩37,702 | +0.50% | 2.9천 |
|---|
| 2026.01.20 | ₩36,979 | ₩37,295 | ₩36,979 | ₩37,063 | +0.22% | 1.8천 |
|---|
| 2026.01.16 | ₩37,489 | ₩37,596 | ₩37,489 | ₩37,575 | +0.23% | 600 |
|---|
| 2026.01.15 | ₩37,811 | ₩37,972 | ₩37,689 | ₩37,689 | -0.32% | 3.6천 |
|---|
| 2026.01.14 | ₩37,596 | ₩37,631 | ₩37,489 | ₩37,631 | +0.09% | 1.2천 |
|---|
| 2026.01.13 | ₩37,717 | ₩37,744 | ₩37,623 | ₩37,726 | +0.02% | 6.5천 |
|---|
| 2026.01.12 | ₩37,891 | ₩37,929 | ₩37,811 | ₩37,929 | +0.10% | 1.4천 |
|---|
| 2026.01.09 | ₩37,851 | ₩38,079 | ₩37,824 | ₩38,047 | +0.52% | 4.9천 |
|---|
| 2026.01.08 | ₩37,798 | ₩37,800 | ₩37,771 | ₩37,800 | +0.01% | 1.6천 |
|---|
| 2026.01.07 | ₩37,838 | ₩38,011 | ₩37,838 | ₩37,909 | +0.19% | 700 |
|---|
| 2026.01.06 | ₩37,824 | ₩38,083 | ₩37,824 | ₩38,083 | +0.68% | 300 |
|---|
| 2026.01.05 | ₩37,207 | ₩37,383 | ₩37,207 | ₩37,332 | +0.34% | 800 |
|---|
| 2026.01.02 | ₩37,087 | ₩37,087 | ₩36,872 | ₩36,950 | -0.37% | 700 |
|---|
| 2025.12.31 | ₩37,167 | ₩37,167 | ₩36,993 | ₩36,993 | -0.47% | 700 |
|---|
| 2025.12.30 | ₩37,355 | ₩37,489 | ₩37,323 | ₩37,323 | -0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩37,516 | ₩37,516 | ₩37,370 | ₩37,403 | -0.30% | 2.2천 |
|---|
| 2025.12.26 | ₩37,435 | ₩37,512 | ₩37,435 | ₩37,512 | +0.20% | 500 |
|---|
| 2025.12.24 | ₩37,333 | ₩37,469 | ₩37,333 | ₩37,469 | +0.36% | 900 |
|---|
| 2025.12.23 | ₩37,342 | ₩37,347 | ₩37,261 | ₩37,347 | +0.01% | 1.7천 |
|---|
| 2025.12.22 | ₩37,502 | ₩37,502 | ₩37,450 | ₩37,482 | -0.05% | 500 |
|---|
| 2025.12.19 | ₩37,422 | ₩37,482 | ₩37,300 | ₩37,300 | -0.33% | 3.1천 |
|---|
| 2025.12.18 | ₩37,248 | ₩37,248 | ₩37,073 | ₩37,077 | -0.46% | 2.7천 |
|---|
| 2025.12.17 | ₩37,207 | ₩37,207 | ₩36,666 | ₩36,666 | -1.46% | 3.3천 |
|---|
| 2025.12.16 | ₩37,127 | ₩37,241 | ₩37,127 | ₩37,241 | +0.31% | 1.9천 |
|---|
| 2025.12.15 | ₩37,584 | ₩37,584 | ₩37,409 | ₩37,410 | -0.46% | 4.6천 |
|---|
| 2025.12.12 | ₩37,811 | ₩37,811 | ₩37,375 | ₩37,379 | -1.14% | 1천 |
|---|
| 2025.12.11 | ₩37,697 | ₩37,891 | ₩37,697 | ₩37,882 | +0.49% | 900 |
|---|
| 2025.12.10 | ₩37,355 | ₩37,878 | ₩37,355 | ₩37,799 | +1.19% | 3.6천 |
|---|
| 2025.12.09 | ₩37,535 | ₩37,535 | ₩37,476 | ₩37,477 | -0.15% | 3.4천 |
|---|
| 2025.12.08 | ₩37,744 | ₩37,744 | ₩37,523 | ₩37,523 | -0.59% | 2.6천 |
|---|
| 2025.12.05 | ₩37,730 | ₩37,985 | ₩37,730 | ₩37,753 | +0.06% | 500 |
|---|
| 2025.12.04 | ₩37,730 | ₩37,730 | ₩37,619 | ₩37,619 | -0.30% | 500 |
|---|
| 2025.12.03 | ₩37,663 | ₩37,905 | ₩37,663 | ₩37,905 | +0.64% | 4천 |
|---|
| 2025.12.02 | ₩37,301 | ₩37,402 | ₩37,301 | ₩37,402 | +0.27% | 700 |
|---|
| 2025.12.01 | ₩36,867 | ₩36,867 | ₩36,867 | ₩36,867 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩36,908 | ₩37,042 | ₩36,908 | ₩37,042 | +0.36% | 800 |
|---|
| 2025.11.26 | ₩36,661 | ₩36,692 | ₩36,625 | ₩36,625 | -0.10% | 800 |
|---|
| 2025.11.25 | ₩36,399 | ₩36,399 | ₩36,399 | ₩36,399 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,951 | ₩35,951 | ₩35,951 | ₩35,951 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩35,598 | ₩35,598 | ₩35,575 | ₩35,575 | -0.06% | 900 |
|---|
| 2025.11.20 | ₩35,182 | ₩35,182 | ₩35,022 | ₩35,022 | -0.45% | 600 |
|---|
| 2025.11.19 | ₩35,866 | ₩35,866 | ₩35,846 | ₩35,846 | -0.06% | 600 |
|---|
| 2025.11.18 | ₩35,866 | ₩35,866 | ₩35,802 | ₩35,802 | -0.18% | 3.5천 |
|---|
| 2025.11.17 | ₩36,121 | ₩36,121 | ₩35,926 | ₩35,926 | -0.54% | 800 |
|---|
| 2025.11.14 | ₩36,121 | ₩36,293 | ₩36,121 | ₩36,293 | +0.48% | 800 |
|---|
| 2025.11.13 | ₩36,953 | ₩36,953 | ₩36,416 | ₩36,452 | -1.35% | 2천 |
|---|
| 2025.11.12 | ₩37,060 | ₩37,060 | ₩37,017 | ₩37,017 | -0.12% | 1.2천 |
|---|
| 2025.11.11 | ₩37,033 | ₩37,033 | ₩37,033 | ₩37,033 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,154 | ₩37,154 | ₩36,801 | ₩37,118 | -0.10% | 3.9천 |
|---|
| 2025.11.07 | ₩36,450 | ₩36,788 | ₩36,450 | ₩36,788 | +0.93% | 800 |
|---|
| 2025.11.06 | ₩37,127 | ₩37,127 | ₩36,672 | ₩36,672 | -1.22% | 1천 |
|---|
| 2025.11.05 | ₩37,328 | ₩37,388 | ₩37,328 | ₩37,388 | +0.16% | 300 |
|---|
| 2025.11.04 | ₩37,167 | ₩37,288 | ₩37,009 | ₩37,009 | -0.43% | 1.2천 |
|---|
| 2025.11.03 | ₩37,598 | ₩37,629 | ₩37,598 | ₩37,629 | +0.08% | 300 |
|---|
| 2025.10.31 | ₩37,811 | ₩37,878 | ₩37,663 | ₩37,751 | -0.16% | 1.1천 |
|---|
| 2025.10.30 | ₩38,012 | ₩38,012 | ₩37,665 | ₩37,665 | -0.91% | 400 |
|---|
| 2025.10.29 | ₩38,254 | ₩38,254 | ₩37,925 | ₩37,925 | -0.86% | 1.8천 |
|---|
| 2025.10.28 | ₩38,429 | ₩38,429 | ₩38,318 | ₩38,318 | -0.29% | 700 |
|---|
| 2025.10.27 | ₩38,388 | ₩38,408 | ₩38,388 | ₩38,408 | +0.05% | 700 |
|---|
| 2025.10.24 | ₩38,066 | ₩38,119 | ₩37,973 | ₩37,973 | -0.24% | 1.9천 |
|---|
| 2025.10.23 | ₩37,615 | ₩37,802 | ₩37,615 | ₩37,802 | +0.50% | 3천 |
|---|
| 2025.10.22 | ₩37,547 | ₩37,677 | ₩37,409 | ₩37,430 | -0.31% | 1.2천 |
|---|
| 2025.10.21 | ₩37,771 | ₩37,898 | ₩37,771 | ₩37,898 | +0.34% | 900 |
|---|
| 2025.10.20 | ₩37,516 | ₩37,690 | ₩37,516 | ₩37,690 | +0.46% | 1.5천 |
|---|
| 2025.10.17 | ₩37,230 | ₩37,230 | ₩37,230 | ₩37,230 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,004 | ₩37,004 | ₩37,004 | ₩37,004 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩37,489 | ₩37,517 | ₩37,289 | ₩37,289 | -0.53% | 900 |
|---|
| 2025.10.14 | ₩36,763 | ₩37,134 | ₩36,763 | ₩37,134 | +1.01% | 700 |
|---|
| 2025.10.13 | ₩37,127 | ₩37,128 | ₩37,127 | ₩37,128 | +0.00% | 500 |
|---|
| 2025.10.10 | ₩37,790 | ₩37,865 | ₩36,531 | ₩36,531 | -3.33% | 1천 |
|---|