시장 데이터를 불러오는 중
전체 종목
iShares Nasdaq Top 30 Stocks ETF 과거 주가
iShares Nasdaq Top 30 Stocks ETF · QTOP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Nasdaq Top 30 Stocks ETF · QTOP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,255 | ₩53,282 | ₩52,921 | ₩53,081 | -0.33% | 10.1만 |
| 2026.10.08 | ₩53,575 | ₩53,749 | ₩52,634 | ₩52,934 | -1.20% | 23만 |
| 2026.10.07 | ₩53,402 | ₩53,822 | ₩53,275 | ₩53,762 | +0.68% | 19.5만 |
| 2026.10.06 | ₩53,936 | ₩54,083 | ₩53,776 | ₩53,776 | -0.30% | 32.1만 |
| 2026.10.05 | ₩53,121 | ₩53,676 | ₩53,121 | ₩53,575 | +0.85% | 59.4만 |
| 2026.10.02 | ₩53,188 | ₩53,522 | ₩53,028 | ₩53,127 | -0.12% | 21.8만 |
| 2026.10.01 | ₩52,534 | ₩52,667 | ₩52,107 | ₩52,480 | -0.10% | 19.3만 |
| 2026.09.30 | ₩52,334 | ₩52,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,387 |
| +0.10% |
| 11.3만 |
| 2026.09.29 | ₩52,412 | ₩52,412 | ₩51,986 | ₩52,160 | -0.48% | 10.9만 |
|---|
| 2026.09.28 | ₩52,454 | ₩52,454 | ₩51,719 | ₩52,066 | -0.74% | 14.8만 |
|---|
| 2026.09.25 | ₩52,567 | ₩52,727 | ₩52,314 | ₩52,654 | +0.17% | 12만 |
|---|
| 2026.09.24 | ₩51,893 | ₩52,480 | ₩51,839 | ₩52,474 | +1.12% | 18.5만 |
|---|
| 2026.09.23 | ₩52,774 | ₩52,774 | ₩52,133 | ₩52,334 | -0.84% | 19.7만 |
|---|
| 2026.09.22 | ₩52,320 | ₩52,861 | ₩52,307 | ₩52,814 | +0.94% | 22.6만 |
|---|
| 2026.09.21 | ₩51,412 | ₩52,520 | ₩51,412 | ₩52,400 | +1.92% | 56.5만 |
|---|
| 2026.09.18 | ₩50,624 | ₩50,851 | ₩50,371 | ₩50,837 | +0.42% | 7.2만 |
|---|
| 2026.09.17 | ₩50,277 | ₩50,531 | ₩50,130 | ₩50,451 | +0.35% | 13.5만 |
|---|
| 2026.09.16 | ₩49,783 | ₩49,970 | ₩49,129 | ₩49,422 | -0.72% | 12.7만 |
|---|
| 2026.09.15 | ₩49,770 | ₩49,836 | ₩49,409 | ₩49,481 | -0.58% | 4.7만 |
|---|
| 2026.09.14 | ₩49,329 | ₩50,043 | ₩49,195 | ₩49,783 | +0.92% | 12.3만 |
|---|
| 2026.09.11 | ₩50,210 | ₩50,436 | ₩50,130 | ₩50,229 | +0.04% | 7.3만 |
|---|
| 2026.09.10 | ₩49,676 | ₩49,903 | ₩49,569 | ₩49,710 | +0.07% | 8.9만 |
|---|
| 2026.09.09 | ₩50,210 | ₩50,431 | ₩50,063 | ₩50,237 | +0.05% | 14.5만 |
|---|
| 2026.09.08 | ₩50,424 | ₩50,464 | ₩50,050 | ₩50,317 | -0.21% | 26.5만 |
|---|
| 2026.09.04 | ₩50,130 | ₩50,332 | ₩49,943 | ₩50,170 | +0.08% | 8.5만 |
|---|
| 2026.09.03 | ₩49,436 | ₩50,077 | ₩49,382 | ₩49,997 | +1.13% | 3.9만 |
|---|
| 2026.09.02 | ₩49,169 | ₩49,382 | ₩49,008 | ₩49,304 | +0.27% | 4.9만 |
|---|
| 2026.09.01 | ₩49,089 | ₩49,503 | ₩48,955 | ₩49,222 | +0.27% | 7.1만 |
|---|
| 2026.08.31 | ₩49,596 | ₩49,836 | ₩49,496 | ₩49,810 | +0.43% | 10.5만 |
|---|
| 2026.08.28 | ₩49,823 | ₩50,184 | ₩49,556 | ₩49,609 | -0.43% | 3.2만 |
|---|
| 2026.08.27 | ₩49,556 | ₩49,896 | ₩49,356 | ₩49,891 | +0.68% | 7.8만 |
|---|
| 2026.08.26 | ₩48,942 | ₩49,175 | ₩48,781 | ₩49,049 | +0.22% | 8.4만 |
|---|
| 2026.08.25 | ₩49,142 | ₩49,242 | ₩48,761 | ₩48,995 | -0.30% | 6.7만 |
|---|
| 2026.08.24 | ₩48,968 | ₩48,968 | ₩48,461 | ₩48,728 | -0.49% | 12.5만 |
|---|
| 2026.08.21 | ₩49,422 | ₩49,429 | ₩49,015 | ₩49,302 | -0.24% | 5.3만 |
|---|
| 2026.08.20 | ₩49,209 | ₩49,421 | ₩48,942 | ₩49,101 | -0.22% | 10.7만 |
|---|
| 2026.08.19 | ₩49,930 | ₩49,930 | ₩49,259 | ₩49,529 | -0.80% | 19.2만 |
|---|
| 2026.08.18 | ₩49,930 | ₩50,017 | ₩49,596 | ₩49,770 | -0.32% | 5.8만 |
|---|
| 2026.08.17 | ₩50,985 | ₩51,065 | ₩50,704 | ₩50,758 | -0.45% | 6.7만 |
|---|
| 2026.08.14 | ₩50,945 | ₩51,092 | ₩50,611 | ₩50,798 | -0.29% | 7.9만 |
|---|
| 2026.08.13 | ₩50,330 | ₩51,012 | ₩50,310 | ₩50,865 | +1.06% | 5.8만 |
|---|
| 2026.08.12 | ₩50,584 | ₩50,631 | ₩50,217 | ₩50,290 | -0.58% | 10.2만 |
|---|
| 2026.08.11 | ₩50,464 | ₩50,464 | ₩49,770 | ₩49,919 | -1.08% | 10.4만 |
|---|
| 2026.08.10 | ₩50,290 | ₩50,544 | ₩50,157 | ₩50,197 | -0.19% | 10.6만 |
|---|
| 2026.08.07 | ₩50,424 | ₩50,571 | ₩50,023 | ₩50,472 | +0.10% | 19.1만 |
|---|
| 2026.08.06 | ₩49,730 | ₩50,344 | ₩49,543 | ₩50,023 | +0.59% | 14.1만 |
|---|
| 2026.08.05 | ₩50,651 | ₩50,905 | ₩50,050 | ₩50,063 | -1.16% | 12.6만 |
|---|
| 2026.08.04 | ₩49,489 | ₩50,744 | ₩49,462 | ₩50,571 | +2.19% | 12.1만 |
|---|
| 2026.08.03 | ₩47,807 | ₩48,988 | ₩47,713 | ₩48,875 | +2.23% | 17만 |
|---|
| 2026.07.31 | ₩48,087 | ₩48,381 | ₩47,239 | ₩47,833 | -0.53% | 15.8만 |
|---|
| 2026.07.30 | ₩46,618 | ₩47,633 | ₩46,618 | ₩47,473 | +1.83% | 29.1만 |
|---|
| 2026.07.29 | ₩46,698 | ₩46,939 | ₩45,556 | ₩45,563 | -2.43% | 22.7만 |
|---|
| 2026.07.28 | ₩46,912 | ₩47,032 | ₩46,164 | ₩46,712 | -0.43% | 12.7만 |
|---|
| 2026.07.27 | ₩48,354 | ₩48,354 | ₩47,005 | ₩47,459 | -1.85% | 22.9만 |
|---|
| 2026.07.24 | ₩48,314 | ₩48,474 | ₩47,646 | ₩47,807 | -1.05% | 21.2만 |
|---|
| 2026.07.23 | ₩48,675 | ₩48,955 | ₩48,127 | ₩48,461 | -0.44% | 18.6만 |
|---|
| 2026.07.22 | ₩49,396 | ₩49,863 | ₩49,396 | ₩49,627 | +0.47% | 5.9만 |
|---|
| 2026.07.21 | ₩49,623 | ₩49,876 | ₩49,276 | ₩49,823 | +0.40% | 17.2만 |
|---|
| 2026.07.20 | ₩49,289 | ₩49,623 | ₩48,768 | ₩48,768 | -1.06% | 12.9만 |
|---|
| 2026.07.17 | ₩48,367 | ₩49,262 | ₩47,980 | ₩48,768 | +0.83% | 17.8만 |
|---|
| 2026.07.16 | ₩50,037 | ₩50,063 | ₩49,209 | ₩49,476 | -1.12% | 16만 |
|---|
| 2026.07.15 | ₩50,958 | ₩51,009 | ₩49,943 | ₩50,557 | -0.79% | 21.8만 |
|---|
| 2026.07.14 | ₩50,544 | ₩50,798 | ₩50,144 | ₩50,638 | +0.18% | 19.2만 |
|---|
| 2026.07.13 | ₩50,277 | ₩50,357 | ₩49,710 | ₩49,796 | -0.96% | 7.9만 |
|---|
| 2026.07.10 | ₩50,451 | ₩50,931 | ₩50,210 | ₩50,931 | +0.95% | 11.2만 |
|---|
| 2026.07.09 | ₩50,264 | ₩50,651 | ₩49,970 | ₩50,624 | +0.72% | 16.8만 |
|---|
| 2026.07.08 | ₩49,182 | ₩49,810 | ₩48,928 | ₩49,796 | +1.25% | 16.1만 |
|---|
| 2026.07.07 | ₩49,703 | ₩49,803 | ₩49,075 | ₩49,489 | -0.43% | 8.1만 |
|---|
| 2026.07.06 | ₩50,103 | ₩50,704 | ₩50,103 | ₩50,477 | +0.75% | 8.9만 |
|---|
| 2026.07.02 | ₩50,784 | ₩50,991 | ₩49,302 | ₩49,676 | -2.18% | 10.4만 |
|---|
| 2026.07.01 | ₩51,012 | ₩51,186 | ₩50,691 | ₩50,691 | -0.63% | 13.7만 |
|---|
| 2026.06.30 | ₩50,611 | ₩51,726 | ₩50,611 | ₩51,559 | +1.87% | 9.4만 |
|---|
| 2026.06.29 | ₩49,703 | ₩50,611 | ₩49,062 | ₩50,598 | +1.80% | 15.1만 |
|---|
| 2026.06.26 | ₩49,249 | ₩49,903 | ₩49,022 | ₩49,169 | -0.16% | 17만 |
|---|
| 2026.06.25 | ₩50,798 | ₩50,798 | ₩49,155 | ₩49,938 | -1.69% | 17.5만 |
|---|
| 2026.06.24 | ₩50,010 | ₩50,277 | ₩49,075 | ₩49,543 | -0.93% | 17.3만 |
|---|
| 2026.06.23 | ₩50,050 | ₩50,624 | ₩49,796 | ₩49,903 | -0.29% | 23.4만 |
|---|
| 2026.06.22 | ₩52,026 | ₩52,320 | ₩51,566 | ₩51,813 | -0.41% | 15만 |
|---|
| 2026.06.18 | ₩51,519 | ₩51,940 | ₩51,218 | ₩51,866 | +0.67% | 8.5만 |
|---|
| 2026.06.17 | ₩51,372 | ₩51,372 | ₩50,344 | ₩50,437 | -1.82% | 11.9만 |
|---|
| 2026.06.16 | ₩51,893 | ₩51,933 | ₩50,938 | ₩50,945 | -1.83% | 16.3만 |
|---|
| 2026.06.15 | ₩51,626 | ₩52,107 | ₩51,586 | ₩52,053 | +0.83% | 18.2만 |
|---|
| 2026.06.12 | ₩50,277 | ₩50,664 | ₩49,823 | ₩50,477 | +0.40% | 16.2만 |
|---|
| 2026.06.11 | ₩48,942 | ₩50,290 | ₩48,635 | ₩50,210 | +2.59% | 15.2만 |
|---|
| 2026.06.10 | ₩49,129 | ₩49,783 | ₩48,528 | ₩48,568 | -1.14% | 15.3만 |
|---|
| 2026.06.09 | ₩50,691 | ₩50,791 | ₩48,074 | ₩49,623 | -2.11% | 23.8만 |
|---|
| 2026.06.08 | ₩50,264 | ₩50,611 | ₩49,950 | ₩50,130 | -0.27% | 31.7만 |
|---|
| 2026.06.05 | ₩51,145 | ₩51,252 | ₩49,276 | ₩49,302 | -3.60% | 28.4만 |
|---|
| 2026.06.04 | ₩51,612 | ₩52,167 | ₩51,319 | ₩51,944 | +0.64% | 8.8만 |
|---|
| 2026.06.03 | ₩52,561 | ₩52,634 | ₩52,080 | ₩52,320 | -0.46% | 10.1만 |
|---|
| 2026.06.02 | ₩52,213 | ₩52,454 | ₩51,953 | ₩52,432 | +0.42% | 11.4만 |
|---|
| 2026.06.01 | ₩52,082 | ₩52,434 | ₩51,906 | ₩52,191 | +0.21% | 10.6만 |
|---|
| 2026.05.29 | ₩52,267 | ₩52,527 | ₩52,020 | ₩52,133 | -0.26% | 16.5만 |
|---|
| 2026.05.28 | ₩51,626 | ₩52,133 | ₩51,399 | ₩52,053 | +0.83% | 114.4만 |
|---|
| 2026.05.27 | ₩51,946 | ₩51,946 | ₩51,279 | ₩51,679 | -0.51% | 15.8만 |
|---|
| 2026.05.26 | ₩51,292 | ₩51,713 | ₩51,172 | ₩51,666 | +0.73% | 23.8만 |
|---|
| 2026.05.22 | ₩50,798 | ₩50,998 | ₩50,584 | ₩50,664 | -0.26% | 16.6만 |
|---|
| 2026.05.21 | ₩50,170 | ₩50,691 | ₩49,930 | ₩50,504 | +0.67% | 19.3만 |
|---|
| 2026.05.20 | ₩49,943 | ₩50,504 | ₩49,883 | ₩50,504 | +1.12% | 14.1만 |
|---|
| 2026.05.19 | ₩49,556 | ₩50,017 | ₩49,155 | ₩49,689 | +0.27% | 7.1만 |
|---|
| 2026.05.18 | ₩50,571 | ₩50,598 | ₩49,543 | ₩50,010 | -1.11% | 22.4만 |
|---|
| 2026.05.15 | ₩50,504 | ₩50,791 | ₩50,098 | ₩50,304 | -0.40% | 25.8만 |
|---|
| 2026.05.14 | ₩50,905 | ₩51,392 | ₩50,878 | ₩51,265 | +0.71% | 30만 |
|---|
| 2026.05.13 | ₩50,451 | ₩51,025 | ₩50,157 | ₩50,878 | +0.85% | 28.2만 |
|---|
| 2026.05.12 | ₩50,170 | ₩50,397 | ₩49,329 | ₩50,144 | -0.05% | 17.9만 |
|---|
| 2026.05.11 | ₩50,437 | ₩50,751 | ₩50,264 | ₩50,598 | +0.32% | 27.7만 |
|---|
| 2026.05.08 | ₩49,449 | ₩50,404 | ₩49,449 | ₩50,397 | +1.92% | 23.5만 |
|---|
| 2026.05.07 | ₩49,209 | ₩49,496 | ₩48,875 | ₩49,049 | -0.33% | 33만 |
|---|
| 2026.05.06 | ₩48,474 | ₩49,155 | ₩48,367 | ₩49,115 | +1.32% | 15.7만 |
|---|
| 2026.05.05 | ₩47,660 | ₩48,000 | ₩47,620 | ₩47,887 | +0.48% | 13.5만 |
|---|
| 2026.05.04 | ₩47,459 | ₩47,533 | ₩46,952 | ₩47,246 | -0.45% | 16.6만 |
|---|
| 2026.05.01 | ₩47,085 | ₩47,606 | ₩47,005 | ₩47,415 | +0.70% | 12.6만 |
|---|
| 2026.04.30 | ₩46,925 | ₩47,053 | ₩46,184 | ₩46,979 | +0.11% | 19.6만 |
|---|
| 2026.04.29 | ₩46,351 | ₩46,591 | ₩46,137 | ₩46,591 | +0.52% | 12.5만 |
|---|
| 2026.04.28 | ₩46,164 | ₩46,424 | ₩46,004 | ₩46,338 | +0.38% | 15만 |
|---|
| 2026.04.27 | ₩46,738 | ₩46,805 | ₩46,498 | ₩46,805 | +0.14% | 18.1만 |
|---|
| 2026.04.24 | ₩46,258 | ₩46,765 | ₩46,191 | ₩46,765 | +1.10% | 13.2만 |
|---|
| 2026.04.23 | ₩45,777 | ₩46,084 | ₩45,269 | ₩45,683 | -0.20% | 12.8만 |
|---|
| 2026.04.22 | ₩45,430 | ₩45,910 | ₩45,323 | ₩45,884 | +1.00% | 8.3만 |
|---|
| 2026.04.21 | ₩45,376 | ₩45,403 | ₩44,936 | ₩45,004 | -0.82% | 15.4만 |
|---|
| 2026.04.20 | ₩45,430 | ₩45,523 | ₩44,949 | ₩45,229 | -0.44% | 14.2만 |
|---|
| 2026.04.17 | ₩45,296 | ₩45,603 | ₩45,189 | ₩45,523 | +0.50% | 23.7만 |
|---|
| 2026.04.16 | ₩44,815 | ₩45,069 | ₩44,515 | ₩44,986 | +0.38% | 16만 |
|---|
| 2026.04.15 | ₩44,148 | ₩44,749 | ₩44,041 | ₩44,749 | +1.36% | 12.2만 |
|---|
| 2026.04.14 | ₩43,440 | ₩44,094 | ₩43,413 | ₩44,081 | +1.48% | 12.1만 |
|---|
| 2026.04.13 | ₩42,732 | ₩43,200 | ₩42,625 | ₩43,200 | +1.09% | 14.5만 |
|---|
| 2026.04.10 | ₩42,826 | ₩43,073 | ₩42,759 | ₩42,879 | +0.12% | 16.1만 |
|---|
| 2026.04.09 | ₩42,185 | ₩42,692 | ₩42,051 | ₩42,679 | +1.17% | 17.2만 |
|---|
| 2026.04.08 | ₩42,358 | ₩42,412 | ₩41,824 | ₩42,106 | -0.60% | 22.6만 |
|---|
| 2026.04.07 | ₩40,729 | ₩40,889 | ₩40,128 | ₩40,831 | +0.25% | 11.5만 |
|---|
| 2026.04.06 | ₩40,729 | ₩40,923 | ₩40,596 | ₩40,809 | +0.20% | 6.9만 |
|---|
| 2026.04.02 | ₩39,754 | ₩40,622 | ₩39,634 | ₩40,622 | +2.18% | 13.2만 |
|---|
| 2026.04.01 | ₩40,315 | ₩40,762 | ₩40,248 | ₩40,542 | +0.56% | 20.5만 |
|---|
| 2026.03.31 | ₩39,006 | ₩40,035 | ₩39,006 | ₩39,981 | +2.50% | 21.9만 |
|---|
| 2026.03.30 | ₩39,260 | ₩39,260 | ₩38,339 | ₩38,535 | -1.85% | 11.7만 |
|---|
| 2026.03.27 | ₩39,474 | ₩39,507 | ₩38,886 | ₩38,926 | -1.39% | 17.2만 |
|---|
| 2026.03.26 | ₩40,395 | ₩40,455 | ₩39,654 | ₩39,674 | -1.79% | 11.4만 |
|---|
| 2026.03.25 | ₩40,903 | ₩41,036 | ₩40,716 | ₩40,823 | -0.20% | 8만 |
|---|
| 2026.03.24 | ₩40,582 | ₩40,756 | ₩40,382 | ₩40,473 | -0.27% | 36.1만 |
|---|
| 2026.03.23 | ₩40,916 | ₩41,217 | ₩40,602 | ₩40,756 | -0.39% | 13.3만 |
|---|
| 2026.03.20 | ₩40,903 | ₩40,903 | ₩39,981 | ₩40,248 | -1.60% | 43.1만 |
|---|
| 2026.03.19 | ₩40,716 | ₩41,196 | ₩40,529 | ₩41,023 | +0.75% | 11만 |
|---|
| 2026.03.18 | ₩41,624 | ₩41,731 | ₩41,183 | ₩41,183 | -1.06% | 9.7만 |
|---|
| 2026.03.17 | ₩41,731 | ₩41,851 | ₩41,584 | ₩41,716 | -0.04% | 4.4만 |
|---|
| 2026.03.16 | ₩41,544 | ₩41,851 | ₩41,490 | ₩41,570 | +0.06% | 10.4만 |
|---|
| 2026.03.13 | ₩41,570 | ₩41,771 | ₩40,996 | ₩41,076 | -1.19% | 8.5만 |
|---|
| 2026.03.12 | ₩41,811 | ₩41,837 | ₩41,317 | ₩41,383 | -1.02% | 10.3만 |
|---|
| 2026.03.11 | ₩42,145 | ₩42,392 | ₩41,971 | ₩42,105 | -0.10% | 5.8만 |
|---|
| 2026.03.10 | ₩41,984 | ₩42,365 | ₩41,857 | ₩41,986 | +0.00% | 10.9만 |
|---|
| 2026.03.09 | ₩40,889 | ₩42,051 | ₩40,756 | ₩41,984 | +2.68% | 19.7만 |
|---|
| 2026.03.06 | ₩41,383 | ₩41,837 | ₩41,217 | ₩41,339 | -0.11% | 13만 |
|---|
| 2026.03.05 | ₩41,918 | ₩42,238 | ₩41,544 | ₩42,067 | +0.36% | 16.4만 |
|---|
| 2026.03.04 | ₩41,624 | ₩42,278 | ₩41,597 | ₩42,138 | +1.24% | 11만 |
|---|
| 2026.03.03 | ₩41,103 | ₩41,544 | ₩40,742 | ₩41,438 | +0.82% | 21.1만 |
|---|
| 2026.03.02 | ₩41,183 | ₩42,024 | ₩41,130 | ₩41,904 | +1.75% | 12.4만 |
|---|
| 2026.02.27 | ₩41,570 | ₩41,904 | ₩41,544 | ₩41,797 | +0.55% | 14.4만 |
|---|
| 2026.02.26 | ₩42,625 | ₩42,625 | ₩41,624 | ₩41,990 | -1.49% | 15.4만 |
|---|
| 2026.02.25 | ₩42,251 | ₩42,712 | ₩42,251 | ₩42,679 | +1.01% | 10.2만 |
|---|
| 2026.02.24 | ₩41,677 | ₩42,105 | ₩41,403 | ₩42,014 | +0.81% | 14.9만 |
|---|
| 2026.02.23 | ₩41,904 | ₩41,998 | ₩41,383 | ₩41,570 | -0.80% | 32.2만 |
|---|
| 2026.02.20 | ₩41,357 | ₩42,138 | ₩41,317 | ₩42,044 | +1.66% | 41.7만 |
|---|
| 2026.02.19 | ₩41,477 | ₩41,757 | ₩41,357 | ₩41,544 | +0.16% | 30.9만 |
|---|
| 2026.02.18 | ₩41,437 | ₩42,011 | ₩41,343 | ₩41,729 | +0.71% | 47.7만 |
|---|
| 2026.02.17 | ₩40,956 | ₩41,557 | ₩40,662 | ₩41,343 | +0.95% | 93.7만 |
|---|
| 2026.02.13 | ₩41,310 | ₩41,610 | ₩40,983 | ₩41,263 | -0.11% | 45.2만 |
|---|
| 2026.02.12 | ₩42,412 | ₩42,425 | ₩41,237 | ₩41,305 | -2.61% | 72.6만 |
|---|
| 2026.02.11 | ₩42,652 | ₩42,772 | ₩42,011 | ₩42,372 | -0.66% | 68.1만 |
|---|
| 2026.02.10 | ₩42,652 | ₩42,692 | ₩42,251 | ₩42,251 | -0.94% | 32만 |
|---|
| 2026.02.09 | ₩42,011 | ₩42,739 | ₩41,797 | ₩42,593 | +1.39% | 39.3만 |
|---|
| 2026.02.06 | ₩41,397 | ₩42,271 | ₩41,323 | ₩42,131 | +1.77% | 26.2만 |
|---|
| 2026.02.05 | ₩41,343 | ₩41,771 | ₩40,949 | ₩41,303 | -0.10% | 66.4만 |
|---|
| 2026.02.04 | ₩42,712 | ₩42,719 | ₩41,450 | ₩41,829 | -2.07% | 23.2만 |
|---|
| 2026.02.03 | ₩43,854 | ₩43,881 | ₩42,498 | ₩42,892 | -2.19% | 31.8만 |
|---|
| 2026.02.02 | ₩43,039 | ₩43,760 | ₩43,039 | ₩43,581 | +1.26% | 17.3만 |
|---|
| 2026.01.30 | ₩43,560 | ₩43,774 | ₩43,079 | ₩43,253 | -0.71% | 32.6만 |
|---|
| 2026.01.29 | ₩44,054 | ₩44,121 | ₩42,919 | ₩43,894 | -0.36% | 13.1만 |
|---|
| 2026.01.28 | ₩44,228 | ₩44,288 | ₩43,934 | ₩44,068 | -0.36% | 11.5만 |
|---|
| 2026.01.27 | ₩43,667 | ₩43,987 | ₩43,587 | ₩43,921 | +0.58% | 13.3만 |
|---|
| 2026.01.26 | ₩43,240 | ₩43,540 | ₩43,173 | ₩43,373 | +0.31% | 7.5만 |
|---|
| 2026.01.23 | ₩42,979 | ₩43,400 | ₩42,852 | ₩43,213 | +0.54% | 8.2만 |
|---|
| 2026.01.22 | ₩43,133 | ₩43,133 | ₩42,772 | ₩43,013 | -0.28% | 14만 |
|---|
| 2026.01.21 | ₩42,238 | ₩42,973 | ₩42,079 | ₩42,652 | +0.98% | 17.4만 |
|---|
| 2026.01.20 | ₩42,385 | ₩42,679 | ₩42,051 | ₩42,118 | -0.63% | 17.9만 |
|---|
| 2026.01.16 | ₩43,453 | ₩43,507 | ₩43,026 | ₩43,161 | -0.67% | 10.4만 |
|---|
| 2026.01.15 | ₩43,560 | ₩43,587 | ₩43,066 | ₩43,097 | -1.06% | 11.9만 |
|---|
| 2026.01.14 | ₩43,253 | ₩43,253 | ₩42,619 | ₩42,961 | -0.68% | 11.4만 |
|---|
| 2026.01.13 | ₩43,614 | ₩43,774 | ₩43,360 | ₩43,547 | -0.15% | 8.3만 |
|---|
| 2026.01.12 | ₩43,186 | ₩43,707 | ₩43,186 | ₩43,573 | +0.90% | 15.3만 |
|---|
| 2026.01.09 | ₩42,999 | ₩43,560 | ₩42,919 | ₩43,467 | +1.09% | 13.1만 |
|---|
| 2026.01.08 | ₩43,266 | ₩43,293 | ₩42,806 | ₩42,946 | -0.74% | 17.8만 |
|---|
| 2026.01.07 | ₩43,173 | ₩43,573 | ₩43,093 | ₩43,269 | +0.22% | 17.6만 |
|---|
| 2026.01.06 | ₩43,013 | ₩43,194 | ₩42,866 | ₩43,193 | +0.42% | 12.8만 |
|---|
| 2026.01.05 | ₩43,073 | ₩43,113 | ₩42,826 | ₩42,892 | -0.42% | 28.8만 |
|---|
| 2026.01.02 | ₩43,079 | ₩43,400 | ₩42,398 | ₩42,599 | -1.12% | 25.9만 |
|---|
| 2025.12.31 | ₩43,093 | ₩43,093 | ₩42,679 | ₩42,679 | -0.96% | 7.2만 |
|---|
| 2025.12.30 | ₩43,093 | ₩43,213 | ₩43,013 | ₩43,013 | -0.19% | 4.7만 |
|---|
| 2025.12.29 | ₩43,066 | ₩43,198 | ₩42,959 | ₩43,146 | +0.19% | 11.3만 |
|---|
| 2025.12.26 | ₩43,480 | ₩43,540 | ₩43,340 | ₩43,346 | -0.31% | 11.9만 |
|---|
| 2025.12.24 | ₩43,240 | ₩43,413 | ₩43,240 | ₩43,400 | +0.37% | 7.2만 |
|---|
| 2025.12.23 | ₩42,906 | ₩43,293 | ₩42,906 | ₩43,293 | +0.90% | 19.7만 |
|---|
| 2025.12.22 | ₩43,146 | ₩43,146 | ₩42,839 | ₩42,959 | -0.43% | 32.4만 |
|---|
| 2025.12.19 | ₩42,385 | ₩42,799 | ₩42,385 | ₩42,799 | +0.98% | 16.7만 |
|---|
| 2025.12.18 | ₩42,105 | ₩42,425 | ₩41,958 | ₩42,145 | +0.10% | 10.5만 |
|---|
| 2025.12.17 | ₩42,385 | ₩42,398 | ₩41,477 | ₩41,477 | -2.14% | 8.8만 |
|---|
| 2025.12.16 | ₩41,904 | ₩42,372 | ₩41,891 | ₩42,291 | +0.92% | 8.5만 |
|---|
| 2025.12.15 | ₩42,665 | ₩42,692 | ₩42,064 | ₩42,158 | -1.19% | 8.3만 |
|---|
| 2025.12.12 | ₩42,879 | ₩43,007 | ₩42,138 | ₩42,358 | -1.21% | 14.7만 |
|---|
| 2025.12.11 | ₩43,039 | ₩43,146 | ₩42,572 | ₩43,146 | +0.25% | 22.7만 |
|---|
| 2025.12.10 | ₩43,106 | ₩43,386 | ₩42,892 | ₩43,293 | +0.43% | 13.7만 |
|---|
| 2025.12.09 | ₩43,039 | ₩43,226 | ₩42,932 | ₩43,162 | +0.29% | 12.7만 |
|---|
| 2025.12.08 | ₩43,240 | ₩43,346 | ₩42,906 | ₩43,119 | -0.28% | 12.1만 |
|---|
| 2025.12.05 | ₩43,053 | ₩43,360 | ₩42,999 | ₩43,186 | +0.31% | 9만 |
|---|
| 2025.12.04 | ₩43,133 | ₩43,133 | ₩42,759 | ₩43,026 | -0.25% | 7.4만 |
|---|
| 2025.12.03 | ₩42,799 | ₩43,046 | ₩42,692 | ₩42,986 | +0.44% | 13.3만 |
|---|
| 2025.12.02 | ₩42,879 | ₩43,200 | ₩42,732 | ₩43,013 | +0.31% | 11.8만 |
|---|
| 2025.12.01 | ₩42,398 | ₩42,812 | ₩42,305 | ₩42,732 | +0.79% | 13.9만 |
|---|
| 2025.11.28 | ₩42,599 | ₩42,799 | ₩42,512 | ₩42,799 | +0.47% | 9만 |
|---|
| 2025.11.26 | ₩42,345 | ₩42,599 | ₩42,185 | ₩42,452 | +0.25% | 13.4만 |
|---|
| 2025.11.25 | ₩41,717 | ₩42,145 | ₩41,263 | ₩42,011 | +0.70% | 30.2만 |
|---|
| 2025.11.24 | ₩41,196 | ₩42,011 | ₩41,196 | ₩41,918 | +1.75% | 10.3만 |
|---|
| 2025.11.21 | ₩40,796 | ₩41,357 | ₩40,208 | ₩40,849 | +0.13% | 17.1만 |
|---|
| 2025.11.20 | ₩42,585 | ₩42,705 | ₩40,582 | ₩40,649 | -4.55% | 30.6만 |
|---|
| 2025.11.19 | ₩41,517 | ₩42,105 | ₩41,303 | ₩41,664 | +0.35% | 23.8만 |
|---|
| 2025.11.18 | ₩41,771 | ₩41,935 | ₩41,150 | ₩41,490 | -0.67% | 22.4만 |
|---|
| 2025.11.17 | ₩42,198 | ₩42,685 | ₩41,837 | ₩42,105 | -0.22% | 14.2만 |
|---|
| 2025.11.14 | ₩41,717 | ₩42,812 | ₩41,560 | ₩42,518 | +1.92% | 25.8만 |
|---|
| 2025.11.13 | ₩43,119 | ₩43,119 | ₩42,217 | ₩42,425 | -1.61% | 19.3만 |
|---|
| 2025.11.12 | ₩43,614 | ₩43,614 | ₩43,066 | ₩43,320 | -0.67% | 20.5만 |
|---|
| 2025.11.11 | ₩43,226 | ₩43,409 | ₩43,013 | ₩43,360 | +0.31% | 15.2만 |
|---|
| 2025.11.10 | ₩43,079 | ₩43,547 | ₩43,053 | ₩43,480 | +0.93% | 23.1만 |
|---|
| 2025.11.07 | ₩42,278 | ₩42,398 | ₩41,597 | ₩42,385 | +0.25% | 49.8만 |
|---|
| 2025.11.06 | ₩43,333 | ₩43,346 | ₩42,438 | ₩42,532 | -1.85% | 18.8만 |
|---|
| 2025.11.05 | ₩43,173 | ₩43,687 | ₩42,986 | ₩43,415 | +0.56% | 18.9만 |
|---|
| 2025.11.04 | ₩43,480 | ₩43,747 | ₩43,133 | ₩43,186 | -0.68% | 26.2만 |
|---|
| 2025.11.03 | ₩44,361 | ₩44,375 | ₩44,007 | ₩44,148 | -0.48% | 32.3만 |
|---|
| 2025.10.31 | ₩44,268 | ₩44,268 | ₩43,667 | ₩43,827 | -1.00% | 13.9만 |
|---|
| 2025.10.30 | ₩43,987 | ₩44,001 | ₩43,507 | ₩43,507 | -1.09% | 15.8만 |
|---|
| 2025.10.29 | ₩44,348 | ₩44,381 | ₩43,894 | ₩44,321 | -0.06% | 24.4만 |
|---|
| 2025.10.28 | ₩43,774 | ₩44,140 | ₩43,694 | ₩44,018 | +0.56% | 20.8만 |
|---|
| 2025.10.27 | ₩43,293 | ₩43,599 | ₩43,253 | ₩43,560 | +0.62% | 16.2만 |
|---|
| 2025.10.24 | ₩42,625 | ₩42,812 | ₩42,567 | ₩42,733 | +0.25% | 15.3만 |
|---|
| 2025.10.23 | ₩41,864 | ₩42,338 | ₩41,864 | ₩42,285 | +1.00% | 15.7만 |
|---|
| 2025.10.22 | ₩42,211 | ₩42,305 | ₩41,477 | ₩41,918 | -0.70% | 15.8만 |
|---|
| 2025.10.21 | ₩42,385 | ₩42,452 | ₩42,251 | ₩42,345 | -0.09% | 14만 |
|---|
| 2025.10.20 | ₩42,051 | ₩42,492 | ₩42,051 | ₩42,398 | +0.83% | 22.4만 |
|---|
| 2025.10.17 | ₩41,397 | ₩41,931 | ₩41,250 | ₩41,811 | +1.00% | 17.3만 |
|---|
| 2025.10.16 | ₩41,864 | ₩42,098 | ₩41,210 | ₩41,517 | -0.83% | 22.8만 |
|---|
| 2025.10.15 | ₩41,771 | ₩41,958 | ₩41,243 | ₩41,664 | -0.26% | 15.6만 |
|---|
| 2025.10.14 | ₩41,277 | ₩41,691 | ₩40,836 | ₩41,397 | +0.29% | 49.6만 |
|---|
| 2025.10.13 | ₩41,597 | ₩41,744 | ₩41,383 | ₩41,701 | +0.25% | 13.9만 |
|---|
| 2025.10.10 | ₩42,372 | ₩42,478 | ₩40,823 | ₩40,863 | -3.56% | 19.6만 |
|---|