시장 데이터를 불러오는 중
전체 종목
GQG US Equity ETF 과거 주가
GQG US Equity ETF · GQGU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GQG US Equity ETF · GQGU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,856 | ₩36,023 | ₩35,722 | ₩36,003 | +0.41% | 33.9만 |
| 2026.10.08 | ₩35,970 | ₩36,124 | ₩35,494 | ₩35,628 | -0.95% | 87.5만 |
| 2026.10.07 | ₩35,976 | ₩36,177 | ₩35,882 | ₩36,164 | +0.52% | 44.7만 |
| 2026.10.06 | ₩36,204 | ₩36,432 | ₩36,204 | ₩36,285 | +0.22% | 90.4만 |
| 2026.10.05 | ₩35,976 | ₩36,110 | ₩35,950 | ₩35,990 | +0.04% | 51.3만 |
| 2026.10.02 | ₩35,936 | ₩36,137 | ₩35,869 | ₩35,916 | -0.06% | 125.4만 |
| 2026.10.01 | ₩35,467 | ₩35,601 | ₩35,138 | ₩35,494 | +0.08% | 442.8만 |
| 2026.09.30 | ₩35,480 | ₩35,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,427 |
| -0.15% |
| 32.3만 |
| 2026.09.29 | ₩35,574 | ₩35,574 | ₩35,299 | ₩35,360 | -0.60% | 17.1만 |
|---|
| 2026.09.28 | ₩35,547 | ₩35,561 | ₩35,199 | ₩35,360 | -0.53% | 306.6만 |
|---|
| 2026.09.25 | ₩35,547 | ₩35,802 | ₩35,467 | ₩35,722 | +0.49% | 85.9만 |
|---|
| 2026.09.24 | ₩35,038 | ₩35,547 | ₩35,038 | ₩35,520 | +1.38% | 67.8만 |
|---|
| 2026.09.23 | ₩35,789 | ₩35,789 | ₩35,346 | ₩35,440 | -0.97% | 10.2만 |
|---|
| 2026.09.22 | ₩35,628 | ₩35,789 | ₩35,574 | ₩35,722 | +0.26% | 16만 |
|---|
| 2026.09.21 | ₩35,266 | ₩35,747 | ₩35,199 | ₩35,681 | +1.18% | 5.9만 |
|---|
| 2026.09.18 | ₩34,930 | ₩34,971 | ₩34,743 | ₩34,957 | +0.08% | 5.8만 |
|---|
| 2026.09.17 | ₩34,676 | ₩34,890 | ₩34,676 | ₩34,823 | +0.43% | 10.7만 |
|---|
| 2026.09.16 | ₩34,448 | ₩34,622 | ₩33,965 | ₩34,233 | -0.62% | 23.4만 |
|---|
| 2026.09.15 | ₩34,488 | ₩34,488 | ₩34,153 | ₩34,206 | -0.82% | 12.3만 |
|---|
| 2026.09.14 | ₩34,421 | ₩34,635 | ₩34,247 | ₩34,434 | +0.04% | 47.4만 |
|---|
| 2026.09.11 | ₩34,971 | ₩35,165 | ₩34,971 | ₩35,038 | +0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩34,729 | ₩34,823 | ₩34,622 | ₩34,649 | -0.23% | 5.6만 |
|---|
| 2026.09.09 | ₩35,158 | ₩35,224 | ₩35,038 | ₩35,091 | -0.19% | 20.6만 |
|---|
| 2026.09.08 | ₩35,292 | ₩35,460 | ₩35,158 | ₩35,306 | +0.04% | 8.5만 |
|---|
| 2026.09.04 | ₩35,252 | ₩35,306 | ₩35,091 | ₩35,225 | -0.08% | 16.5만 |
|---|
| 2026.09.03 | ₩34,863 | ₩35,185 | ₩34,843 | ₩35,132 | +0.77% | 8.7만 |
|---|
| 2026.09.02 | ₩34,501 | ₩34,615 | ₩34,361 | ₩34,582 | +0.23% | 29.3만 |
|---|
| 2026.09.01 | ₩34,595 | ₩34,622 | ₩34,300 | ₩34,387 | -0.60% | 14.7만 |
|---|
| 2026.08.31 | ₩34,886 | ₩34,890 | ₩34,770 | ₩34,837 | -0.14% | 11.4만 |
|---|
| 2026.08.28 | ₩35,065 | ₩35,339 | ₩34,985 | ₩35,024 | -0.11% | 12만 |
|---|
| 2026.08.27 | ₩35,071 | ₩35,165 | ₩35,004 | ₩35,138 | +0.19% | 23.7만 |
|---|
| 2026.08.26 | ₩34,830 | ₩34,977 | ₩34,830 | ₩34,930 | +0.29% | 15.3만 |
|---|
| 2026.08.25 | ₩34,924 | ₩34,924 | ₩34,756 | ₩34,917 | -0.02% | 5.6만 |
|---|
| 2026.08.24 | ₩34,756 | ₩34,823 | ₩34,656 | ₩34,745 | -0.03% | 42만 |
|---|
| 2026.08.21 | ₩34,971 | ₩35,051 | ₩34,877 | ₩34,944 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩35,051 | ₩35,118 | ₩34,830 | ₩34,850 | -0.57% | 13.9만 |
|---|
| 2026.08.19 | ₩35,333 | ₩35,333 | ₩35,038 | ₩35,078 | -0.72% | 112.5만 |
|---|
| 2026.08.18 | ₩35,467 | ₩35,534 | ₩35,319 | ₩35,360 | -0.30% | 17.8만 |
|---|
| 2026.08.17 | ₩35,842 | ₩35,876 | ₩35,695 | ₩35,695 | -0.41% | 5.9만 |
|---|
| 2026.08.14 | ₩35,882 | ₩35,976 | ₩35,842 | ₩35,856 | -0.07% | 9.7만 |
|---|
| 2026.08.13 | ₩35,815 | ₩36,084 | ₩35,815 | ₩35,936 | +0.34% | 13.6만 |
|---|
| 2026.08.12 | ₩35,748 | ₩35,775 | ₩35,668 | ₩35,722 | -0.08% | 11.7만 |
|---|
| 2026.08.11 | ₩35,923 | ₩35,943 | ₩35,695 | ₩35,708 | -0.60% | 37.3만 |
|---|
| 2026.08.10 | ₩35,936 | ₩36,124 | ₩35,936 | ₩36,030 | +0.26% | 15.8만 |
|---|
| 2026.08.07 | ₩35,789 | ₩35,921 | ₩35,738 | ₩35,909 | +0.34% | 8.8만 |
|---|
| 2026.08.06 | ₩35,802 | ₩35,869 | ₩35,735 | ₩35,802 | 0.00% | 10.6만 |
|---|
| 2026.08.05 | ₩36,017 | ₩36,070 | ₩35,695 | ₩35,722 | -0.82% | 10.6만 |
|---|
| 2026.08.04 | ₩35,413 | ₩35,923 | ₩35,406 | ₩35,802 | +1.10% | 9.7만 |
|---|
| 2026.08.03 | ₩35,360 | ₩35,601 | ₩35,333 | ₩35,574 | +0.61% | 8.7만 |
|---|
| 2026.07.31 | ₩34,850 | ₩35,239 | ₩34,796 | ₩35,158 | +0.88% | 8만 |
|---|
| 2026.07.30 | ₩34,662 | ₩34,917 | ₩34,609 | ₩34,863 | +0.58% | 7.4만 |
|---|
| 2026.07.29 | ₩35,199 | ₩35,199 | ₩34,749 | ₩34,783 | -1.18% | 6.3만 |
|---|
| 2026.07.28 | ₩34,930 | ₩35,111 | ₩34,930 | ₩35,051 | +0.35% | 13.7만 |
|---|
| 2026.07.27 | ₩34,930 | ₩34,930 | ₩34,729 | ₩34,796 | -0.38% | 14.1만 |
|---|
| 2026.07.24 | ₩34,635 | ₩34,984 | ₩34,635 | ₩34,850 | +0.62% | 43.7만 |
|---|
| 2026.07.23 | ₩34,810 | ₩34,850 | ₩34,629 | ₩34,743 | -0.19% | 18.5만 |
|---|
| 2026.07.22 | ₩34,997 | ₩35,098 | ₩34,957 | ₩34,997 | 0.00% | 17.9만 |
|---|
| 2026.07.21 | ₩34,823 | ₩34,930 | ₩34,823 | ₩34,904 | +0.23% | 9.7만 |
|---|
| 2026.07.20 | ₩34,743 | ₩34,890 | ₩34,743 | ₩34,796 | +0.15% | 16만 |
|---|
| 2026.07.17 | ₩34,716 | ₩34,890 | ₩34,702 | ₩34,783 | +0.19% | 15.4만 |
|---|
| 2026.07.16 | ₩34,770 | ₩34,917 | ₩34,723 | ₩34,810 | +0.12% | 4.3만 |
|---|
| 2026.07.15 | ₩34,770 | ₩34,863 | ₩34,702 | ₩34,796 | +0.08% | 11.1만 |
|---|
| 2026.07.14 | ₩34,971 | ₩34,971 | ₩34,850 | ₩34,877 | -0.27% | 4.7만 |
|---|
| 2026.07.13 | ₩34,877 | ₩35,065 | ₩34,877 | ₩34,930 | +0.15% | 14.2만 |
|---|
| 2026.07.10 | ₩34,716 | ₩34,837 | ₩34,595 | ₩34,830 | +0.33% | 12.3만 |
|---|
| 2026.07.09 | ₩34,635 | ₩34,676 | ₩34,575 | ₩34,622 | -0.04% | 6.8만 |
|---|
| 2026.07.08 | ₩34,823 | ₩34,850 | ₩34,716 | ₩34,743 | -0.23% | 20.5만 |
|---|
| 2026.07.07 | ₩34,796 | ₩35,058 | ₩34,796 | ₩34,837 | +0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩34,609 | ₩34,609 | ₩34,418 | ₩34,555 | -0.15% | 25.4만 |
|---|
| 2026.07.02 | ₩34,327 | ₩34,756 | ₩34,327 | ₩34,752 | +1.24% | 4.4만 |
|---|
| 2026.07.01 | ₩34,019 | ₩34,226 | ₩33,985 | ₩34,083 | +0.19% | 21.5만 |
|---|
| 2026.06.30 | ₩34,635 | ₩34,635 | ₩34,059 | ₩34,059 | -1.66% | 4.5만 |
|---|
| 2026.06.29 | ₩34,770 | ₩34,770 | ₩34,440 | ₩34,635 | -0.39% | 6.8만 |
|---|
| 2026.06.26 | ₩34,609 | ₩34,850 | ₩34,609 | ₩34,850 | +0.70% | 12.9만 |
|---|
| 2026.06.25 | ₩34,488 | ₩34,729 | ₩34,381 | ₩34,448 | -0.12% | 9.6만 |
|---|
| 2026.06.24 | ₩34,488 | ₩34,508 | ₩34,247 | ₩34,409 | -0.23% | 10.2만 |
|---|
| 2026.06.23 | ₩34,112 | ₩34,515 | ₩34,112 | ₩34,513 | +1.18% | 16만 |
|---|
| 2026.06.22 | ₩33,710 | ₩34,045 | ₩33,710 | ₩33,871 | +0.48% | 10.1만 |
|---|
| 2026.06.18 | ₩33,817 | ₩33,885 | ₩33,643 | ₩33,710 | -0.32% | 11.1만 |
|---|
| 2026.06.17 | ₩34,528 | ₩34,528 | ₩33,965 | ₩34,033 | -1.43% | 6.2만 |
|---|
| 2026.06.16 | ₩34,716 | ₩34,830 | ₩34,542 | ₩34,662 | -0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩34,635 | ₩34,850 | ₩34,635 | ₩34,649 | +0.04% | 11.1만 |
|---|
| 2026.06.12 | ₩34,700 | ₩35,024 | ₩34,689 | ₩35,024 | +0.94% | 5.4만 |
|---|
| 2026.06.11 | ₩35,145 | ₩35,239 | ₩34,702 | ₩34,702 | -1.26% | 4.9만 |
|---|
| 2026.06.10 | ₩34,930 | ₩35,360 | ₩34,930 | ₩35,158 | +0.65% | 11.2만 |
|---|
| 2026.06.09 | ₩34,756 | ₩34,830 | ₩34,649 | ₩34,830 | +0.21% | 14.3만 |
|---|
| 2026.06.08 | ₩35,118 | ₩35,158 | ₩34,877 | ₩34,930 | -0.53% | 14.7만 |
|---|
| 2026.06.05 | ₩35,319 | ₩35,400 | ₩35,105 | ₩35,172 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩35,413 | ₩35,557 | ₩35,011 | ₩35,038 | -1.06% | 9.5만 |
|---|
| 2026.06.03 | ₩35,360 | ₩35,360 | ₩35,051 | ₩35,091 | -0.76% | 12.9만 |
|---|
| 2026.06.02 | ₩35,185 | ₩35,494 | ₩35,145 | ₩35,467 | +0.80% | 8.3만 |
|---|
| 2026.06.01 | ₩35,507 | ₩35,802 | ₩35,507 | ₩35,614 | +0.30% | 11.5만 |
|---|
| 2026.05.29 | ₩35,145 | ₩35,373 | ₩35,004 | ₩35,319 | +0.50% | 12만 |
|---|
| 2026.05.28 | ₩35,427 | ₩35,484 | ₩35,199 | ₩35,199 | -0.64% | 8.7만 |
|---|
| 2026.05.27 | ₩35,038 | ₩35,400 | ₩35,038 | ₩35,185 | +0.42% | 13.4만 |
|---|
| 2026.05.26 | ₩35,574 | ₩35,628 | ₩35,225 | ₩35,266 | -0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩35,748 | ₩35,856 | ₩35,574 | ₩35,775 | +0.08% | 5.9만 |
|---|
| 2026.05.21 | ₩35,668 | ₩35,722 | ₩35,480 | ₩35,601 | -0.19% | 12.4만 |
|---|
| 2026.05.20 | ₩35,936 | ₩35,956 | ₩35,681 | ₩35,748 | -0.52% | 25.3만 |
|---|
| 2026.05.19 | ₩36,070 | ₩36,245 | ₩36,043 | ₩36,097 | +0.07% | 36.7만 |
|---|
| 2026.05.18 | ₩35,453 | ₩35,869 | ₩35,440 | ₩35,869 | +1.17% | 13.4만 |
|---|
| 2026.05.15 | ₩35,480 | ₩35,520 | ₩35,333 | ₩35,353 | -0.36% | 9.4만 |
|---|
| 2026.05.14 | ₩35,078 | ₩35,292 | ₩35,065 | ₩35,252 | +0.50% | 10.6만 |
|---|
| 2026.05.13 | ₩35,038 | ₩35,118 | ₩34,884 | ₩35,051 | +0.04% | 7.6만 |
|---|
| 2026.05.12 | ₩34,917 | ₩35,339 | ₩34,877 | ₩35,199 | +0.81% | 13.3만 |
|---|
| 2026.05.11 | ₩34,837 | ₩34,977 | ₩34,823 | ₩34,957 | +0.35% | 9.5만 |
|---|
| 2026.05.08 | ₩34,810 | ₩34,810 | ₩34,656 | ₩34,689 | -0.35% | 9.2만 |
|---|
| 2026.05.07 | ₩35,024 | ₩35,065 | ₩34,863 | ₩34,997 | -0.08% | 8.3만 |
|---|
| 2026.05.06 | ₩35,360 | ₩35,360 | ₩35,051 | ₩35,067 | -0.83% | 4.3만 |
|---|
| 2026.05.05 | ₩35,722 | ₩35,762 | ₩35,520 | ₩35,641 | -0.23% | 7.9만 |
|---|
| 2026.05.04 | ₩35,614 | ₩35,856 | ₩35,494 | ₩35,681 | +0.19% | 96.9만 |
|---|
| 2026.05.01 | ₩35,856 | ₩35,856 | ₩35,574 | ₩35,574 | -0.79% | 83.2만 |
|---|
| 2026.04.30 | ₩35,601 | ₩35,802 | ₩35,574 | ₩35,774 | +0.49% | 5.3만 |
|---|
| 2026.04.29 | ₩35,360 | ₩35,507 | ₩35,229 | ₩35,400 | +0.11% | 13만 |
|---|
| 2026.04.28 | ₩35,427 | ₩35,574 | ₩35,280 | ₩35,440 | +0.04% | 7.2만 |
|---|
| 2026.04.27 | ₩35,105 | ₩35,306 | ₩34,984 | ₩34,984 | -0.34% | 14.7만 |
|---|
| 2026.04.24 | ₩35,192 | ₩35,248 | ₩34,997 | ₩35,065 | -0.36% | 9.4만 |
|---|
| 2026.04.23 | ₩35,031 | ₩35,507 | ₩35,031 | ₩35,440 | +1.17% | 5.1만 |
|---|
| 2026.04.22 | ₩34,796 | ₩34,984 | ₩34,796 | ₩34,930 | +0.39% | 4.2만 |
|---|
| 2026.04.21 | ₩35,011 | ₩35,011 | ₩34,783 | ₩34,830 | -0.52% | 4.9만 |
|---|
| 2026.04.20 | ₩35,078 | ₩35,212 | ₩34,884 | ₩34,930 | -0.42% | 7.1만 |
|---|
| 2026.04.17 | ₩34,716 | ₩35,018 | ₩34,629 | ₩34,997 | +0.81% | 17.1만 |
|---|
| 2026.04.16 | ₩34,743 | ₩35,199 | ₩34,743 | ₩35,179 | +1.25% | 7.1만 |
|---|
| 2026.04.15 | ₩34,957 | ₩35,011 | ₩34,770 | ₩34,850 | -0.31% | 5.3만 |
|---|
| 2026.04.14 | ₩35,038 | ₩35,065 | ₩34,837 | ₩35,038 | 0.00% | 7.6만 |
|---|
| 2026.04.13 | ₩35,520 | ₩35,520 | ₩35,185 | ₩35,360 | -0.45% | 7.5만 |
|---|
| 2026.04.10 | ₩35,842 | ₩35,842 | ₩35,400 | ₩35,440 | -1.12% | 6.3만 |
|---|
| 2026.04.09 | ₩35,815 | ₩36,030 | ₩35,802 | ₩35,856 | +0.11% | 4.9만 |
|---|
| 2026.04.08 | ₩35,333 | ₩35,802 | ₩34,997 | ₩35,802 | +1.33% | 9.7만 |
|---|
| 2026.04.07 | ₩35,923 | ₩36,124 | ₩35,815 | ₩35,869 | -0.15% | 7.4만 |
|---|
| 2026.04.06 | ₩35,882 | ₩35,976 | ₩35,748 | ₩35,976 | +0.26% | 7.2만 |
|---|
| 2026.04.02 | ₩35,963 | ₩36,055 | ₩35,775 | ₩35,882 | -0.22% | 40.5만 |
|---|
| 2026.04.01 | ₩35,936 | ₩35,936 | ₩35,480 | ₩35,614 | -0.90% | 13.3만 |
|---|
| 2026.03.31 | ₩36,352 | ₩36,352 | ₩35,829 | ₩36,084 | -0.74% | 8.9만 |
|---|
| 2026.03.30 | ₩36,177 | ₩36,379 | ₩36,102 | ₩36,164 | -0.04% | 7.9만 |
|---|
| 2026.03.27 | ₩35,950 | ₩36,177 | ₩35,842 | ₩35,882 | -0.19% | 9.2만 |
|---|
| 2026.03.26 | ₩35,815 | ₩36,003 | ₩35,722 | ₩35,856 | +0.11% | 123.1만 |
|---|
| 2026.03.25 | ₩35,815 | ₩35,815 | ₩35,646 | ₩35,675 | -0.39% | 4.8만 |
|---|
| 2026.03.24 | ₩35,507 | ₩35,963 | ₩35,507 | ₩35,681 | +0.49% | 65.9만 |
|---|
| 2026.03.23 | ₩35,333 | ₩35,641 | ₩35,333 | ₩35,494 | +0.46% | 6.8만 |
|---|
| 2026.03.20 | ₩35,695 | ₩35,708 | ₩35,306 | ₩35,373 | -0.90% | 16.5만 |
|---|
| 2026.03.19 | ₩35,668 | ₩35,740 | ₩35,447 | ₩35,547 | -0.34% | 22.1만 |
|---|
| 2026.03.18 | ₩35,908 | ₩35,908 | ₩35,554 | ₩35,561 | -0.97% | 6.7만 |
|---|
| 2026.03.17 | ₩36,486 | ₩36,486 | ₩36,070 | ₩36,110 | -1.03% | 5.6만 |
|---|
| 2026.03.16 | ₩36,352 | ₩36,379 | ₩36,245 | ₩36,265 | -0.24% | 3.6만 |
|---|
| 2026.03.13 | ₩36,097 | ₩36,363 | ₩36,097 | ₩36,195 | +0.27% | 4.7만 |
|---|
| 2026.03.12 | ₩35,534 | ₩36,097 | ₩35,534 | ₩35,963 | +1.21% | 4.7만 |
|---|
| 2026.03.11 | ₩35,775 | ₩35,775 | ₩35,467 | ₩35,594 | -0.51% | 2만 |
|---|
| 2026.03.10 | ₩35,775 | ₩36,030 | ₩35,681 | ₩35,815 | +0.11% | 7.3만 |
|---|
| 2026.03.09 | ₩35,896 | ₩36,084 | ₩35,748 | ₩36,003 | +0.30% | 214만 |
|---|
| 2026.03.06 | ₩35,976 | ₩36,137 | ₩35,775 | ₩36,120 | +0.40% | 14.5만 |
|---|
| 2026.03.05 | ₩36,245 | ₩36,298 | ₩35,963 | ₩36,151 | -0.26% | 5.3만 |
|---|
| 2026.03.04 | ₩36,298 | ₩36,497 | ₩36,124 | ₩36,472 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩36,432 | ₩36,607 | ₩36,003 | ₩36,466 | +0.09% | 4.3만 |
|---|
| 2026.03.02 | ₩36,781 | ₩36,861 | ₩36,660 | ₩36,754 | -0.07% | 4.9만 |
|---|
| 2026.02.27 | ₩36,553 | ₩36,888 | ₩36,553 | ₩36,805 | +0.69% | 7.9만 |
|---|
| 2026.02.26 | ₩36,472 | ₩36,580 | ₩36,432 | ₩36,467 | -0.01% | 4.1만 |
|---|
| 2026.02.25 | ₩36,499 | ₩36,526 | ₩36,191 | ₩36,486 | -0.04% | 3.5만 |
|---|
| 2026.02.24 | ₩36,258 | ₩36,566 | ₩36,258 | ₩36,566 | +0.85% | 11.5만 |
|---|
| 2026.02.23 | ₩36,191 | ₩36,385 | ₩36,191 | ₩36,365 | +0.48% | 139.9만 |
|---|
| 2026.02.20 | ₩35,869 | ₩35,963 | ₩35,722 | ₩35,936 | +0.19% | 9만 |
|---|
| 2026.02.19 | ₩36,097 | ₩36,097 | ₩35,802 | ₩35,950 | -0.41% | 4.9만 |
|---|
| 2026.02.18 | ₩36,312 | ₩36,312 | ₩35,836 | ₩35,923 | -1.07% | 7만 |
|---|
| 2026.02.17 | ₩36,352 | ₩36,392 | ₩36,131 | ₩36,231 | -0.33% | 3.3만 |
|---|
| 2026.02.13 | ₩36,057 | ₩36,365 | ₩36,057 | ₩36,258 | +0.56% | 5.6만 |
|---|
| 2026.02.12 | ₩35,936 | ₩36,419 | ₩35,936 | ₩36,124 | +0.52% | 11.6만 |
|---|
| 2026.02.11 | ₩35,252 | ₩35,829 | ₩35,252 | ₩35,794 | +1.54% | 4.5만 |
|---|
| 2026.02.10 | ₩35,097 | ₩35,333 | ₩35,011 | ₩35,239 | +0.40% | 6.3만 |
|---|
| 2026.02.09 | ₩35,333 | ₩35,333 | ₩34,977 | ₩35,137 | -0.55% | 8.9만 |
|---|
| 2026.02.06 | ₩35,346 | ₩35,484 | ₩35,105 | ₩35,252 | -0.27% | 4.8만 |
|---|
| 2026.02.05 | ₩35,024 | ₩35,292 | ₩35,024 | ₩35,184 | +0.46% | 7.4만 |
|---|
| 2026.02.04 | ₩34,783 | ₩35,065 | ₩34,669 | ₩34,930 | +0.42% | 27.8만 |
|---|
| 2026.02.03 | ₩34,139 | ₩34,641 | ₩34,139 | ₩34,476 | +0.99% | 42.2만 |
|---|
| 2026.02.02 | ₩34,220 | ₩34,233 | ₩33,999 | ₩34,086 | -0.39% | 6.3만 |
|---|
| 2026.01.30 | ₩33,804 | ₩34,180 | ₩33,804 | ₩34,180 | +1.11% | 2.5만 |
|---|
| 2026.01.29 | ₩33,952 | ₩33,965 | ₩33,657 | ₩33,791 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩33,764 | ₩33,844 | ₩33,683 | ₩33,750 | -0.04% | 4.7만 |
|---|
| 2026.01.27 | ₩33,549 | ₩33,697 | ₩33,509 | ₩33,682 | +0.40% | 3.5만 |
|---|
| 2026.01.26 | ₩33,523 | ₩33,670 | ₩33,518 | ₩33,576 | +0.16% | 5.8만 |
|---|
| 2026.01.23 | ₩33,268 | ₩33,362 | ₩33,107 | ₩33,333 | +0.20% | 10만 |
|---|
| 2026.01.22 | ₩33,228 | ₩33,331 | ₩33,127 | ₩33,281 | +0.16% | 4.9만 |
|---|
| 2026.01.21 | ₩33,187 | ₩33,274 | ₩33,053 | ₩33,241 | +0.16% | 7.2만 |
|---|
| 2026.01.20 | ₩33,134 | ₩33,295 | ₩33,110 | ₩33,140 | +0.02% | 3.7만 |
|---|
| 2026.01.16 | ₩33,120 | ₩33,363 | ₩33,120 | ₩33,328 | +0.63% | 9.1만 |
|---|
| 2026.01.15 | ₩33,308 | ₩33,395 | ₩33,167 | ₩33,307 | -0.00% | 4.9만 |
|---|
| 2026.01.14 | ₩33,093 | ₩33,308 | ₩33,093 | ₩33,254 | +0.49% | 4.7만 |
|---|
| 2026.01.13 | ₩32,852 | ₩32,906 | ₩32,731 | ₩32,798 | -0.16% | 11.9만 |
|---|
| 2026.01.12 | ₩32,852 | ₩32,919 | ₩32,731 | ₩32,919 | +0.20% | 2.3만 |
|---|
| 2026.01.09 | ₩32,852 | ₩32,906 | ₩32,789 | ₩32,789 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩32,624 | ₩32,798 | ₩32,624 | ₩32,738 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩32,517 | ₩32,517 | ₩32,289 | ₩32,316 | -0.62% | 3.2만 |
|---|
| 2026.01.06 | ₩32,664 | ₩32,664 | ₩32,517 | ₩32,616 | -0.15% | 3.6만 |
|---|
| 2026.01.05 | ₩32,798 | ₩32,852 | ₩32,490 | ₩32,835 | +0.11% | 8.1만 |
|---|
| 2026.01.02 | ₩32,892 | ₩32,959 | ₩32,651 | ₩32,892 | 0.00% | 3.3만 |
|---|
| 2025.12.31 | ₩33,134 | ₩33,134 | ₩32,919 | ₩32,919 | -0.65% | 4.2만 |
|---|
| 2025.12.30 | ₩33,067 | ₩33,174 | ₩33,040 | ₩33,134 | +0.20% | 7.6만 |
|---|
| 2025.12.29 | ₩33,295 | ₩33,482 | ₩33,295 | ₩33,375 | +0.24% | 7.5만 |
|---|
| 2025.12.26 | ₩33,308 | ₩33,311 | ₩33,228 | ₩33,311 | +0.01% | 19.1만 |
|---|
| 2025.12.24 | ₩33,261 | ₩33,335 | ₩33,261 | ₩33,335 | +0.22% | 2만 |
|---|
| 2025.12.23 | ₩33,241 | ₩33,281 | ₩33,147 | ₩33,225 | -0.05% | 7.7만 |
|---|
| 2025.12.22 | ₩32,879 | ₩33,134 | ₩32,852 | ₩33,134 | +0.77% | 2.7만 |
|---|
| 2025.12.19 | ₩33,040 | ₩33,160 | ₩32,882 | ₩32,890 | -0.45% | 14만 |
|---|
| 2025.12.18 | ₩33,201 | ₩33,201 | ₩33,013 | ₩33,080 | -0.36% | 10.7만 |
|---|
| 2025.12.17 | ₩33,067 | ₩33,281 | ₩33,067 | ₩33,223 | +0.47% | 5.3만 |
|---|
| 2025.12.16 | ₩33,429 | ₩33,429 | ₩33,053 | ₩33,101 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩33,147 | ₩33,442 | ₩33,147 | ₩33,423 | +0.83% | 5.2만 |
|---|
| 2025.12.12 | ₩32,933 | ₩33,134 | ₩32,906 | ₩33,134 | +0.61% | 21.4만 |
|---|
| 2025.12.11 | ₩32,651 | ₩32,946 | ₩32,651 | ₩32,785 | +0.41% | 6.3만 |
|---|
| 2025.12.10 | ₩32,450 | ₩32,517 | ₩32,403 | ₩32,503 | +0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩32,544 | ₩32,648 | ₩32,436 | ₩32,436 | -0.33% | 2.4만 |
|---|
| 2025.12.08 | ₩32,485 | ₩32,584 | ₩32,356 | ₩32,439 | -0.14% | 1.6만 |
|---|
| 2025.12.05 | ₩32,906 | ₩32,906 | ₩32,658 | ₩32,658 | -0.75% | 2.8만 |
|---|
| 2025.12.04 | ₩33,120 | ₩33,120 | ₩32,819 | ₩32,865 | -0.77% | 3.7만 |
|---|
| 2025.12.03 | ₩33,187 | ₩33,388 | ₩33,080 | ₩33,080 | -0.32% | 5.8만 |
|---|
| 2025.12.02 | ₩33,469 | ₩33,469 | ₩33,134 | ₩33,201 | -0.80% | 38.9만 |
|---|
| 2025.12.01 | ₩33,616 | ₩33,643 | ₩33,335 | ₩33,388 | -0.68% | 7.6만 |
|---|
| 2025.11.28 | ₩33,509 | ₩33,657 | ₩33,509 | ₩33,655 | +0.44% | 2.6만 |
|---|
| 2025.11.26 | ₩33,442 | ₩33,630 | ₩33,335 | ₩33,549 | +0.32% | 12.2만 |
|---|
| 2025.11.25 | ₩33,254 | ₩33,415 | ₩33,254 | ₩33,367 | +0.34% | 18.4만 |
|---|
| 2025.11.24 | ₩33,120 | ₩33,120 | ₩33,017 | ₩33,081 | -0.12% | 5.1만 |
|---|
| 2025.11.21 | ₩33,308 | ₩33,469 | ₩33,201 | ₩33,320 | +0.04% | 8.8만 |
|---|
| 2025.11.20 | ₩33,268 | ₩33,268 | ₩32,986 | ₩33,093 | -0.52% | 6.4만 |
|---|
| 2025.11.19 | ₩33,375 | ₩33,415 | ₩33,022 | ₩33,080 | -0.88% | 48.3만 |
|---|
| 2025.11.18 | ₩33,362 | ₩33,496 | ₩33,325 | ₩33,348 | -0.04% | 4.1만 |
|---|
| 2025.11.17 | ₩33,469 | ₩33,469 | ₩33,211 | ₩33,240 | -0.69% | 2.4만 |
|---|
| 2025.11.14 | ₩33,362 | ₩33,429 | ₩33,093 | ₩33,316 | -0.14% | 4.8만 |
|---|
| 2025.11.13 | ₩33,348 | ₩33,435 | ₩33,228 | ₩33,268 | -0.24% | 3.9만 |
|---|
| 2025.11.12 | ₩33,147 | ₩33,321 | ₩33,147 | ₩33,285 | +0.42% | 3만 |
|---|
| 2025.11.11 | ₩32,973 | ₩33,201 | ₩32,946 | ₩33,178 | +0.62% | 3.9만 |
|---|
| 2025.11.10 | ₩32,731 | ₩32,812 | ₩32,597 | ₩32,798 | +0.20% | 2.6만 |
|---|
| 2025.11.07 | ₩32,517 | ₩32,741 | ₩32,477 | ₩32,741 | +0.69% | 7.7만 |
|---|
| 2025.11.06 | ₩32,316 | ₩32,436 | ₩32,242 | ₩32,321 | +0.02% | 2만 |
|---|
| 2025.11.05 | ₩32,503 | ₩32,503 | ₩32,269 | ₩32,270 | -0.72% | 3.7만 |
|---|
| 2025.11.04 | ₩32,129 | ₩32,343 | ₩32,129 | ₩32,341 | +0.66% | 3.9만 |
|---|
| 2025.11.03 | ₩32,101 | ₩32,115 | ₩31,820 | ₩32,088 | -0.04% | 44.4만 |
|---|
| 2025.10.31 | ₩32,235 | ₩32,235 | ₩32,131 | ₩32,131 | -0.32% | 1.2만 |
|---|
| 2025.10.30 | ₩32,557 | ₩32,557 | ₩32,289 | ₩32,289 | -0.82% | 3.5만 |
|---|
| 2025.10.29 | ₩33,134 | ₩33,254 | ₩32,865 | ₩32,919 | -0.65% | 2.8만 |
|---|
| 2025.10.28 | ₩33,388 | ₩33,427 | ₩33,187 | ₩33,195 | -0.58% | 4.2만 |
|---|
| 2025.10.27 | ₩33,563 | ₩33,563 | ₩33,387 | ₩33,536 | -0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩33,590 | ₩33,590 | ₩33,482 | ₩33,494 | -0.28% | 1.8만 |
|---|
| 2025.10.23 | ₩33,523 | ₩33,590 | ₩33,449 | ₩33,496 | -0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,536 | ₩33,724 | ₩33,523 | ₩33,682 | +0.44% | 2만 |
|---|
| 2025.10.21 | ₩33,724 | ₩33,724 | ₩33,402 | ₩33,579 | -0.43% | 3.6만 |
|---|
| 2025.10.20 | ₩33,764 | ₩33,777 | ₩33,572 | ₩33,721 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩33,509 | ₩33,657 | ₩33,462 | ₩33,626 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩33,683 | ₩33,683 | ₩33,321 | ₩33,324 | -1.07% | 5.3만 |
|---|
| 2025.10.15 | ₩33,823 | ₩33,858 | ₩33,523 | ₩33,697 | -0.37% | 2.8만 |
|---|
| 2025.10.14 | ₩33,737 | ₩33,911 | ₩33,737 | ₩33,909 | +0.51% | 9.6만 |
|---|
| 2025.10.13 | ₩33,549 | ₩33,657 | ₩33,496 | ₩33,586 | +0.11% | 2.3만 |
|---|
| 2025.10.10 | ₩33,898 | ₩33,925 | ₩33,724 | ₩33,734 | -0.48% | 4.7만 |
|---|