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 | ₩35,678 | ₩35,845 | ₩35,545 | ₩35,825 | +0.41% | 33.9만 |
| 2026.10.08 | ₩35,792 | ₩35,945 | ₩35,318 | ₩35,451 | -0.95% | 87.5만 |
| 2026.10.07 | ₩35,798 | ₩35,998 | ₩35,705 | ₩35,985 | +0.52% | 44.7만 |
| 2026.10.06 | ₩36,025 | ₩36,252 | ₩36,025 | ₩36,105 | +0.22% | 90.4만 |
| 2026.10.05 | ₩35,798 | ₩35,932 | ₩35,772 | ₩35,812 | +0.04% | 51.3만 |
| 2026.10.02 | ₩35,758 | ₩35,958 | ₩35,691 | ₩35,738 | -0.06% | 125.4만 |
| 2026.10.01 | ₩35,291 | ₩35,425 | ₩34,964 | ₩35,318 | +0.08% | 442.8만 |
| 2026.09.30 | ₩35,305 | ₩35,585 | ₩35,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,251 |
| -0.15% |
| 32.3만 |
| 2026.09.29 | ₩35,398 | ₩35,398 | ₩35,124 | ₩35,184 | -0.60% | 17.1만 |
|---|
| 2026.09.28 | ₩35,371 | ₩35,385 | ₩35,024 | ₩35,184 | -0.53% | 306.6만 |
|---|
| 2026.09.25 | ₩35,371 | ₩35,625 | ₩35,291 | ₩35,545 | +0.49% | 85.9만 |
|---|
| 2026.09.24 | ₩34,864 | ₩35,371 | ₩34,864 | ₩35,345 | +1.38% | 67.8만 |
|---|
| 2026.09.23 | ₩35,611 | ₩35,611 | ₩35,171 | ₩35,264 | -0.97% | 10.2만 |
|---|
| 2026.09.22 | ₩35,451 | ₩35,611 | ₩35,398 | ₩35,545 | +0.26% | 16만 |
|---|
| 2026.09.21 | ₩35,091 | ₩35,570 | ₩35,024 | ₩35,505 | +1.18% | 5.9만 |
|---|
| 2026.09.18 | ₩34,757 | ₩34,798 | ₩34,571 | ₩34,784 | +0.08% | 5.8만 |
|---|
| 2026.09.17 | ₩34,504 | ₩34,717 | ₩34,504 | ₩34,651 | +0.43% | 10.7만 |
|---|
| 2026.09.16 | ₩34,277 | ₩34,451 | ₩33,797 | ₩34,064 | -0.62% | 23.4만 |
|---|
| 2026.09.15 | ₩34,317 | ₩34,317 | ₩33,984 | ₩34,037 | -0.82% | 12.3만 |
|---|
| 2026.09.14 | ₩34,250 | ₩34,464 | ₩34,077 | ₩34,264 | +0.04% | 47.4만 |
|---|
| 2026.09.11 | ₩34,798 | ₩34,991 | ₩34,798 | ₩34,864 | +0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩34,557 | ₩34,651 | ₩34,451 | ₩34,477 | -0.23% | 5.6만 |
|---|
| 2026.09.09 | ₩34,984 | ₩35,050 | ₩34,864 | ₩34,918 | -0.19% | 20.6만 |
|---|
| 2026.09.08 | ₩35,118 | ₩35,285 | ₩34,984 | ₩35,131 | +0.04% | 8.5만 |
|---|
| 2026.09.04 | ₩35,078 | ₩35,131 | ₩34,918 | ₩35,051 | -0.08% | 16.5만 |
|---|
| 2026.09.03 | ₩34,691 | ₩35,011 | ₩34,671 | ₩34,958 | +0.77% | 8.7만 |
|---|
| 2026.09.02 | ₩34,331 | ₩34,444 | ₩34,190 | ₩34,411 | +0.23% | 29.3만 |
|---|
| 2026.09.01 | ₩34,424 | ₩34,451 | ₩34,130 | ₩34,217 | -0.60% | 14.7만 |
|---|
| 2026.08.31 | ₩34,713 | ₩34,717 | ₩34,597 | ₩34,664 | -0.14% | 11.4만 |
|---|
| 2026.08.28 | ₩34,891 | ₩35,164 | ₩34,812 | ₩34,851 | -0.11% | 12만 |
|---|
| 2026.08.27 | ₩34,898 | ₩34,991 | ₩34,831 | ₩34,964 | +0.19% | 23.7만 |
|---|
| 2026.08.26 | ₩34,657 | ₩34,804 | ₩34,657 | ₩34,757 | +0.29% | 15.3만 |
|---|
| 2026.08.25 | ₩34,751 | ₩34,751 | ₩34,584 | ₩34,744 | -0.02% | 5.6만 |
|---|
| 2026.08.24 | ₩34,584 | ₩34,651 | ₩34,484 | ₩34,573 | -0.03% | 42만 |
|---|
| 2026.08.21 | ₩34,798 | ₩34,878 | ₩34,704 | ₩34,771 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩34,878 | ₩34,944 | ₩34,657 | ₩34,677 | -0.57% | 13.9만 |
|---|
| 2026.08.19 | ₩35,158 | ₩35,158 | ₩34,864 | ₩34,904 | -0.72% | 112.5만 |
|---|
| 2026.08.18 | ₩35,291 | ₩35,358 | ₩35,144 | ₩35,184 | -0.30% | 17.8만 |
|---|
| 2026.08.17 | ₩35,665 | ₩35,698 | ₩35,518 | ₩35,518 | -0.41% | 5.9만 |
|---|
| 2026.08.14 | ₩35,705 | ₩35,798 | ₩35,665 | ₩35,678 | -0.07% | 9.7만 |
|---|
| 2026.08.13 | ₩35,638 | ₩35,905 | ₩35,638 | ₩35,758 | +0.34% | 13.6만 |
|---|
| 2026.08.12 | ₩35,571 | ₩35,598 | ₩35,491 | ₩35,545 | -0.08% | 11.7만 |
|---|
| 2026.08.11 | ₩35,745 | ₩35,765 | ₩35,518 | ₩35,531 | -0.60% | 37.3만 |
|---|
| 2026.08.10 | ₩35,758 | ₩35,945 | ₩35,758 | ₩35,852 | +0.26% | 15.8만 |
|---|
| 2026.08.07 | ₩35,611 | ₩35,743 | ₩35,561 | ₩35,731 | +0.34% | 8.8만 |
|---|
| 2026.08.06 | ₩35,625 | ₩35,691 | ₩35,558 | ₩35,625 | 0.00% | 10.6만 |
|---|
| 2026.08.05 | ₩35,838 | ₩35,892 | ₩35,518 | ₩35,545 | -0.82% | 10.6만 |
|---|
| 2026.08.04 | ₩35,238 | ₩35,745 | ₩35,231 | ₩35,625 | +1.10% | 9.7만 |
|---|
| 2026.08.03 | ₩35,184 | ₩35,425 | ₩35,158 | ₩35,398 | +0.61% | 8.7만 |
|---|
| 2026.07.31 | ₩34,677 | ₩35,064 | ₩34,624 | ₩34,984 | +0.88% | 8만 |
|---|
| 2026.07.30 | ₩34,491 | ₩34,744 | ₩34,437 | ₩34,691 | +0.58% | 7.4만 |
|---|
| 2026.07.29 | ₩35,024 | ₩35,024 | ₩34,577 | ₩34,611 | -1.18% | 6.3만 |
|---|
| 2026.07.28 | ₩34,757 | ₩34,938 | ₩34,757 | ₩34,878 | +0.35% | 13.7만 |
|---|
| 2026.07.27 | ₩34,757 | ₩34,757 | ₩34,557 | ₩34,624 | -0.38% | 14.1만 |
|---|
| 2026.07.24 | ₩34,464 | ₩34,811 | ₩34,464 | ₩34,677 | +0.62% | 43.7만 |
|---|
| 2026.07.23 | ₩34,637 | ₩34,677 | ₩34,457 | ₩34,571 | -0.19% | 18.5만 |
|---|
| 2026.07.22 | ₩34,824 | ₩34,924 | ₩34,784 | ₩34,824 | 0.00% | 17.9만 |
|---|
| 2026.07.21 | ₩34,651 | ₩34,757 | ₩34,651 | ₩34,731 | +0.23% | 9.7만 |
|---|
| 2026.07.20 | ₩34,571 | ₩34,717 | ₩34,571 | ₩34,624 | +0.15% | 16만 |
|---|
| 2026.07.17 | ₩34,544 | ₩34,717 | ₩34,531 | ₩34,611 | +0.19% | 15.4만 |
|---|
| 2026.07.16 | ₩34,597 | ₩34,744 | ₩34,551 | ₩34,637 | +0.12% | 4.3만 |
|---|
| 2026.07.15 | ₩34,597 | ₩34,691 | ₩34,531 | ₩34,624 | +0.08% | 11.1만 |
|---|
| 2026.07.14 | ₩34,798 | ₩34,798 | ₩34,677 | ₩34,704 | -0.27% | 4.7만 |
|---|
| 2026.07.13 | ₩34,704 | ₩34,891 | ₩34,704 | ₩34,757 | +0.15% | 14.2만 |
|---|
| 2026.07.10 | ₩34,544 | ₩34,664 | ₩34,424 | ₩34,657 | +0.33% | 12.3만 |
|---|
| 2026.07.09 | ₩34,464 | ₩34,504 | ₩34,404 | ₩34,451 | -0.04% | 6.8만 |
|---|
| 2026.07.08 | ₩34,651 | ₩34,677 | ₩34,544 | ₩34,571 | -0.23% | 20.5만 |
|---|
| 2026.07.07 | ₩34,624 | ₩34,884 | ₩34,624 | ₩34,664 | +0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩34,437 | ₩34,437 | ₩34,248 | ₩34,384 | -0.15% | 25.4만 |
|---|
| 2026.07.02 | ₩34,157 | ₩34,584 | ₩34,157 | ₩34,580 | +1.24% | 4.4만 |
|---|
| 2026.07.01 | ₩33,850 | ₩34,057 | ₩33,817 | ₩33,914 | +0.19% | 21.5만 |
|---|
| 2026.06.30 | ₩34,464 | ₩34,464 | ₩33,890 | ₩33,890 | -1.66% | 4.5만 |
|---|
| 2026.06.29 | ₩34,597 | ₩34,597 | ₩34,269 | ₩34,464 | -0.39% | 6.8만 |
|---|
| 2026.06.26 | ₩34,437 | ₩34,677 | ₩34,437 | ₩34,677 | +0.70% | 12.9만 |
|---|
| 2026.06.25 | ₩34,317 | ₩34,557 | ₩34,210 | ₩34,277 | -0.12% | 9.6만 |
|---|
| 2026.06.24 | ₩34,317 | ₩34,337 | ₩34,077 | ₩34,238 | -0.23% | 10.2만 |
|---|
| 2026.06.23 | ₩33,944 | ₩34,344 | ₩33,944 | ₩34,343 | +1.18% | 16만 |
|---|
| 2026.06.22 | ₩33,543 | ₩33,877 | ₩33,543 | ₩33,703 | +0.48% | 10.1만 |
|---|
| 2026.06.18 | ₩33,650 | ₩33,717 | ₩33,477 | ₩33,543 | -0.32% | 11.1만 |
|---|
| 2026.06.17 | ₩34,357 | ₩34,357 | ₩33,797 | ₩33,865 | -1.43% | 6.2만 |
|---|
| 2026.06.16 | ₩34,544 | ₩34,657 | ₩34,371 | ₩34,491 | -0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩34,464 | ₩34,677 | ₩34,464 | ₩34,477 | +0.04% | 11.1만 |
|---|
| 2026.06.12 | ₩34,528 | ₩34,851 | ₩34,517 | ₩34,851 | +0.94% | 5.4만 |
|---|
| 2026.06.11 | ₩34,971 | ₩35,064 | ₩34,531 | ₩34,531 | -1.26% | 4.9만 |
|---|
| 2026.06.10 | ₩34,757 | ₩35,184 | ₩34,757 | ₩34,984 | +0.65% | 11.2만 |
|---|
| 2026.06.09 | ₩34,584 | ₩34,657 | ₩34,477 | ₩34,657 | +0.21% | 14.3만 |
|---|
| 2026.06.08 | ₩34,944 | ₩34,984 | ₩34,704 | ₩34,757 | -0.53% | 14.7만 |
|---|
| 2026.06.05 | ₩35,144 | ₩35,224 | ₩34,931 | ₩34,998 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩35,238 | ₩35,381 | ₩34,838 | ₩34,864 | -1.06% | 9.5만 |
|---|
| 2026.06.03 | ₩35,184 | ₩35,184 | ₩34,878 | ₩34,918 | -0.76% | 12.9만 |
|---|
| 2026.06.02 | ₩35,011 | ₩35,318 | ₩34,971 | ₩35,291 | +0.80% | 8.3만 |
|---|
| 2026.06.01 | ₩35,331 | ₩35,625 | ₩35,331 | ₩35,438 | +0.30% | 11.5만 |
|---|
| 2026.05.29 | ₩34,971 | ₩35,198 | ₩34,831 | ₩35,144 | +0.50% | 12만 |
|---|
| 2026.05.28 | ₩35,251 | ₩35,309 | ₩35,024 | ₩35,024 | -0.64% | 8.7만 |
|---|
| 2026.05.27 | ₩34,864 | ₩35,224 | ₩34,864 | ₩35,011 | +0.42% | 13.4만 |
|---|
| 2026.05.26 | ₩35,398 | ₩35,451 | ₩35,051 | ₩35,091 | -0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩35,571 | ₩35,678 | ₩35,398 | ₩35,598 | +0.08% | 5.9만 |
|---|
| 2026.05.21 | ₩35,491 | ₩35,545 | ₩35,305 | ₩35,425 | -0.19% | 12.4만 |
|---|
| 2026.05.20 | ₩35,758 | ₩35,778 | ₩35,505 | ₩35,571 | -0.52% | 25.3만 |
|---|
| 2026.05.19 | ₩35,892 | ₩36,065 | ₩35,865 | ₩35,918 | +0.07% | 36.7만 |
|---|
| 2026.05.18 | ₩35,278 | ₩35,691 | ₩35,264 | ₩35,691 | +1.17% | 13.4만 |
|---|
| 2026.05.15 | ₩35,305 | ₩35,345 | ₩35,158 | ₩35,178 | -0.36% | 9.4만 |
|---|
| 2026.05.14 | ₩34,904 | ₩35,118 | ₩34,891 | ₩35,078 | +0.50% | 10.6만 |
|---|
| 2026.05.13 | ₩34,864 | ₩34,944 | ₩34,711 | ₩34,878 | +0.04% | 7.6만 |
|---|
| 2026.05.12 | ₩34,744 | ₩35,164 | ₩34,704 | ₩35,024 | +0.81% | 13.3만 |
|---|
| 2026.05.11 | ₩34,664 | ₩34,804 | ₩34,651 | ₩34,784 | +0.35% | 9.5만 |
|---|
| 2026.05.08 | ₩34,637 | ₩34,637 | ₩34,484 | ₩34,517 | -0.35% | 9.2만 |
|---|
| 2026.05.07 | ₩34,851 | ₩34,891 | ₩34,691 | ₩34,824 | -0.08% | 8.3만 |
|---|
| 2026.05.06 | ₩35,184 | ₩35,184 | ₩34,878 | ₩34,894 | -0.83% | 4.3만 |
|---|
| 2026.05.05 | ₩35,545 | ₩35,585 | ₩35,345 | ₩35,465 | -0.23% | 7.9만 |
|---|
| 2026.05.04 | ₩35,438 | ₩35,678 | ₩35,318 | ₩35,505 | +0.19% | 96.9만 |
|---|
| 2026.05.01 | ₩35,678 | ₩35,678 | ₩35,398 | ₩35,398 | -0.79% | 83.2만 |
|---|
| 2026.04.30 | ₩35,425 | ₩35,625 | ₩35,398 | ₩35,597 | +0.49% | 5.3만 |
|---|
| 2026.04.29 | ₩35,184 | ₩35,331 | ₩35,055 | ₩35,224 | +0.11% | 13만 |
|---|
| 2026.04.28 | ₩35,251 | ₩35,398 | ₩35,106 | ₩35,264 | +0.04% | 7.2만 |
|---|
| 2026.04.27 | ₩34,931 | ₩35,131 | ₩34,811 | ₩34,811 | -0.34% | 14.7만 |
|---|
| 2026.04.24 | ₩35,018 | ₩35,074 | ₩34,824 | ₩34,891 | -0.36% | 9.4만 |
|---|
| 2026.04.23 | ₩34,858 | ₩35,331 | ₩34,858 | ₩35,264 | +1.17% | 5.1만 |
|---|
| 2026.04.22 | ₩34,624 | ₩34,811 | ₩34,624 | ₩34,757 | +0.39% | 4.2만 |
|---|
| 2026.04.21 | ₩34,838 | ₩34,838 | ₩34,611 | ₩34,657 | -0.52% | 4.9만 |
|---|
| 2026.04.20 | ₩34,904 | ₩35,038 | ₩34,711 | ₩34,757 | -0.42% | 7.1만 |
|---|
| 2026.04.17 | ₩34,544 | ₩34,844 | ₩34,457 | ₩34,824 | +0.81% | 17.1만 |
|---|
| 2026.04.16 | ₩34,571 | ₩35,024 | ₩34,571 | ₩35,004 | +1.25% | 7.1만 |
|---|
| 2026.04.15 | ₩34,784 | ₩34,838 | ₩34,597 | ₩34,677 | -0.31% | 5.3만 |
|---|
| 2026.04.14 | ₩34,864 | ₩34,891 | ₩34,664 | ₩34,864 | 0.00% | 7.6만 |
|---|
| 2026.04.13 | ₩35,345 | ₩35,345 | ₩35,011 | ₩35,184 | -0.45% | 7.5만 |
|---|
| 2026.04.10 | ₩35,665 | ₩35,665 | ₩35,224 | ₩35,264 | -1.12% | 6.3만 |
|---|
| 2026.04.09 | ₩35,638 | ₩35,852 | ₩35,625 | ₩35,678 | +0.11% | 4.9만 |
|---|
| 2026.04.08 | ₩35,158 | ₩35,625 | ₩34,824 | ₩35,625 | +1.33% | 9.7만 |
|---|
| 2026.04.07 | ₩35,745 | ₩35,945 | ₩35,638 | ₩35,691 | -0.15% | 7.4만 |
|---|
| 2026.04.06 | ₩35,705 | ₩35,798 | ₩35,571 | ₩35,798 | +0.26% | 7.2만 |
|---|
| 2026.04.02 | ₩35,785 | ₩35,877 | ₩35,598 | ₩35,705 | -0.22% | 40.5만 |
|---|
| 2026.04.01 | ₩35,758 | ₩35,758 | ₩35,305 | ₩35,438 | -0.90% | 13.3만 |
|---|
| 2026.03.31 | ₩36,172 | ₩36,172 | ₩35,651 | ₩35,905 | -0.74% | 8.9만 |
|---|
| 2026.03.30 | ₩35,998 | ₩36,198 | ₩35,924 | ₩35,985 | -0.04% | 7.9만 |
|---|
| 2026.03.27 | ₩35,772 | ₩35,998 | ₩35,665 | ₩35,705 | -0.19% | 9.2만 |
|---|
| 2026.03.26 | ₩35,638 | ₩35,825 | ₩35,545 | ₩35,678 | +0.11% | 123.1만 |
|---|
| 2026.03.25 | ₩35,638 | ₩35,638 | ₩35,470 | ₩35,498 | -0.39% | 4.8만 |
|---|
| 2026.03.24 | ₩35,331 | ₩35,785 | ₩35,331 | ₩35,505 | +0.49% | 65.9만 |
|---|
| 2026.03.23 | ₩35,158 | ₩35,465 | ₩35,158 | ₩35,318 | +0.46% | 6.8만 |
|---|
| 2026.03.20 | ₩35,518 | ₩35,531 | ₩35,131 | ₩35,198 | -0.90% | 16.5만 |
|---|
| 2026.03.19 | ₩35,491 | ₩35,563 | ₩35,271 | ₩35,371 | -0.34% | 22.1만 |
|---|
| 2026.03.18 | ₩35,730 | ₩35,730 | ₩35,378 | ₩35,385 | -0.97% | 6.7만 |
|---|
| 2026.03.17 | ₩36,305 | ₩36,305 | ₩35,892 | ₩35,932 | -1.03% | 5.6만 |
|---|
| 2026.03.16 | ₩36,172 | ₩36,198 | ₩36,065 | ₩36,085 | -0.24% | 3.6만 |
|---|
| 2026.03.13 | ₩35,918 | ₩36,182 | ₩35,918 | ₩36,016 | +0.27% | 4.7만 |
|---|
| 2026.03.12 | ₩35,358 | ₩35,918 | ₩35,358 | ₩35,785 | +1.21% | 4.7만 |
|---|
| 2026.03.11 | ₩35,598 | ₩35,598 | ₩35,291 | ₩35,418 | -0.51% | 2만 |
|---|
| 2026.03.10 | ₩35,598 | ₩35,852 | ₩35,505 | ₩35,638 | +0.11% | 7.3만 |
|---|
| 2026.03.09 | ₩35,718 | ₩35,905 | ₩35,571 | ₩35,825 | +0.30% | 214만 |
|---|
| 2026.03.06 | ₩35,798 | ₩35,958 | ₩35,598 | ₩35,941 | +0.40% | 14.5만 |
|---|
| 2026.03.05 | ₩36,065 | ₩36,118 | ₩35,785 | ₩35,972 | -0.26% | 5.3만 |
|---|
| 2026.03.04 | ₩36,118 | ₩36,316 | ₩35,945 | ₩36,292 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩36,252 | ₩36,425 | ₩35,825 | ₩36,285 | +0.09% | 4.3만 |
|---|
| 2026.03.02 | ₩36,599 | ₩36,679 | ₩36,479 | ₩36,572 | -0.07% | 4.9만 |
|---|
| 2026.02.27 | ₩36,372 | ₩36,705 | ₩36,372 | ₩36,623 | +0.69% | 7.9만 |
|---|
| 2026.02.26 | ₩36,292 | ₩36,399 | ₩36,252 | ₩36,287 | -0.01% | 4.1만 |
|---|
| 2026.02.25 | ₩36,319 | ₩36,345 | ₩36,012 | ₩36,305 | -0.04% | 3.5만 |
|---|
| 2026.02.24 | ₩36,078 | ₩36,385 | ₩36,078 | ₩36,385 | +0.85% | 11.5만 |
|---|
| 2026.02.23 | ₩36,012 | ₩36,205 | ₩36,012 | ₩36,185 | +0.48% | 139.9만 |
|---|
| 2026.02.20 | ₩35,691 | ₩35,785 | ₩35,545 | ₩35,758 | +0.19% | 9만 |
|---|
| 2026.02.19 | ₩35,918 | ₩35,918 | ₩35,625 | ₩35,772 | -0.41% | 4.9만 |
|---|
| 2026.02.18 | ₩36,132 | ₩36,132 | ₩35,658 | ₩35,745 | -1.07% | 7만 |
|---|
| 2026.02.17 | ₩36,172 | ₩36,212 | ₩35,952 | ₩36,052 | -0.33% | 3.3만 |
|---|
| 2026.02.13 | ₩35,878 | ₩36,185 | ₩35,878 | ₩36,078 | +0.56% | 5.6만 |
|---|
| 2026.02.12 | ₩35,758 | ₩36,239 | ₩35,758 | ₩35,945 | +0.52% | 11.6만 |
|---|
| 2026.02.11 | ₩35,078 | ₩35,651 | ₩35,078 | ₩35,617 | +1.54% | 4.5만 |
|---|
| 2026.02.10 | ₩34,923 | ₩35,158 | ₩34,838 | ₩35,064 | +0.40% | 6.3만 |
|---|
| 2026.02.09 | ₩35,158 | ₩35,158 | ₩34,804 | ₩34,963 | -0.55% | 8.9만 |
|---|
| 2026.02.06 | ₩35,171 | ₩35,309 | ₩34,931 | ₩35,078 | -0.27% | 4.8만 |
|---|
| 2026.02.05 | ₩34,851 | ₩35,118 | ₩34,851 | ₩35,010 | +0.46% | 7.4만 |
|---|
| 2026.02.04 | ₩34,611 | ₩34,891 | ₩34,497 | ₩34,757 | +0.42% | 27.8만 |
|---|
| 2026.02.03 | ₩33,970 | ₩34,469 | ₩33,970 | ₩34,305 | +0.99% | 42.2만 |
|---|
| 2026.02.02 | ₩34,050 | ₩34,064 | ₩33,830 | ₩33,917 | -0.39% | 6.3만 |
|---|
| 2026.01.30 | ₩33,637 | ₩34,010 | ₩33,637 | ₩34,010 | +1.11% | 2.5만 |
|---|
| 2026.01.29 | ₩33,783 | ₩33,797 | ₩33,490 | ₩33,623 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩33,597 | ₩33,677 | ₩33,517 | ₩33,583 | -0.04% | 4.7만 |
|---|
| 2026.01.27 | ₩33,383 | ₩33,530 | ₩33,343 | ₩33,515 | +0.40% | 3.5만 |
|---|
| 2026.01.26 | ₩33,357 | ₩33,503 | ₩33,352 | ₩33,410 | +0.16% | 5.8만 |
|---|
| 2026.01.23 | ₩33,103 | ₩33,196 | ₩32,943 | ₩33,168 | +0.20% | 10만 |
|---|
| 2026.01.22 | ₩33,063 | ₩33,166 | ₩32,963 | ₩33,116 | +0.16% | 4.9만 |
|---|
| 2026.01.21 | ₩33,023 | ₩33,110 | ₩32,890 | ₩33,076 | +0.16% | 7.2만 |
|---|
| 2026.01.20 | ₩32,970 | ₩33,130 | ₩32,946 | ₩32,976 | +0.02% | 3.7만 |
|---|
| 2026.01.16 | ₩32,956 | ₩33,198 | ₩32,956 | ₩33,163 | +0.63% | 9.1만 |
|---|
| 2026.01.15 | ₩33,143 | ₩33,230 | ₩33,003 | ₩33,142 | -0.00% | 4.9만 |
|---|
| 2026.01.14 | ₩32,930 | ₩33,143 | ₩32,930 | ₩33,090 | +0.49% | 4.7만 |
|---|
| 2026.01.13 | ₩32,689 | ₩32,743 | ₩32,569 | ₩32,636 | -0.16% | 11.9만 |
|---|
| 2026.01.12 | ₩32,689 | ₩32,756 | ₩32,569 | ₩32,756 | +0.20% | 2.3만 |
|---|
| 2026.01.09 | ₩32,689 | ₩32,743 | ₩32,627 | ₩32,627 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩32,463 | ₩32,636 | ₩32,463 | ₩32,576 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩32,356 | ₩32,356 | ₩32,129 | ₩32,156 | -0.62% | 3.2만 |
|---|
| 2026.01.06 | ₩32,503 | ₩32,503 | ₩32,356 | ₩32,455 | -0.15% | 3.6만 |
|---|
| 2026.01.05 | ₩32,636 | ₩32,689 | ₩32,329 | ₩32,672 | +0.11% | 8.1만 |
|---|
| 2026.01.02 | ₩32,729 | ₩32,796 | ₩32,489 | ₩32,729 | 0.00% | 3.3만 |
|---|
| 2025.12.31 | ₩32,970 | ₩32,970 | ₩32,756 | ₩32,756 | -0.65% | 4.2만 |
|---|
| 2025.12.30 | ₩32,903 | ₩33,010 | ₩32,876 | ₩32,970 | +0.20% | 7.6만 |
|---|
| 2025.12.29 | ₩33,130 | ₩33,316 | ₩33,130 | ₩33,210 | +0.24% | 7.5만 |
|---|
| 2025.12.26 | ₩33,143 | ₩33,146 | ₩33,063 | ₩33,146 | +0.01% | 19.1만 |
|---|
| 2025.12.24 | ₩33,096 | ₩33,170 | ₩33,096 | ₩33,170 | +0.22% | 2만 |
|---|
| 2025.12.23 | ₩33,076 | ₩33,116 | ₩32,983 | ₩33,060 | -0.05% | 7.7만 |
|---|
| 2025.12.22 | ₩32,716 | ₩32,970 | ₩32,689 | ₩32,970 | +0.77% | 2.7만 |
|---|
| 2025.12.19 | ₩32,876 | ₩32,996 | ₩32,719 | ₩32,727 | -0.45% | 14만 |
|---|
| 2025.12.18 | ₩33,036 | ₩33,036 | ₩32,849 | ₩32,916 | -0.36% | 10.7만 |
|---|
| 2025.12.17 | ₩32,903 | ₩33,116 | ₩32,903 | ₩33,059 | +0.47% | 5.3만 |
|---|
| 2025.12.16 | ₩33,263 | ₩33,263 | ₩32,890 | ₩32,938 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩32,983 | ₩33,276 | ₩32,983 | ₩33,258 | +0.83% | 5.2만 |
|---|
| 2025.12.12 | ₩32,769 | ₩32,970 | ₩32,743 | ₩32,970 | +0.61% | 21.4만 |
|---|
| 2025.12.11 | ₩32,489 | ₩32,783 | ₩32,489 | ₩32,623 | +0.41% | 6.3만 |
|---|
| 2025.12.10 | ₩32,289 | ₩32,356 | ₩32,242 | ₩32,342 | +0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩32,382 | ₩32,487 | ₩32,276 | ₩32,276 | -0.33% | 2.4만 |
|---|
| 2025.12.08 | ₩32,324 | ₩32,423 | ₩32,196 | ₩32,278 | -0.14% | 1.6만 |
|---|
| 2025.12.05 | ₩32,743 | ₩32,743 | ₩32,496 | ₩32,496 | -0.75% | 2.8만 |
|---|
| 2025.12.04 | ₩32,956 | ₩32,956 | ₩32,656 | ₩32,703 | -0.77% | 3.7만 |
|---|
| 2025.12.03 | ₩33,023 | ₩33,223 | ₩32,916 | ₩32,916 | -0.32% | 5.8만 |
|---|
| 2025.12.02 | ₩33,303 | ₩33,303 | ₩32,970 | ₩33,036 | -0.80% | 38.9만 |
|---|
| 2025.12.01 | ₩33,450 | ₩33,477 | ₩33,170 | ₩33,223 | -0.68% | 7.6만 |
|---|
| 2025.11.28 | ₩33,343 | ₩33,490 | ₩33,343 | ₩33,489 | +0.44% | 2.6만 |
|---|
| 2025.11.26 | ₩33,276 | ₩33,463 | ₩33,170 | ₩33,383 | +0.32% | 12.2만 |
|---|
| 2025.11.25 | ₩33,090 | ₩33,250 | ₩33,090 | ₩33,202 | +0.34% | 18.4만 |
|---|
| 2025.11.24 | ₩32,956 | ₩32,956 | ₩32,853 | ₩32,918 | -0.12% | 5.1만 |
|---|
| 2025.11.21 | ₩33,143 | ₩33,303 | ₩33,036 | ₩33,155 | +0.04% | 8.8만 |
|---|
| 2025.11.20 | ₩33,103 | ₩33,103 | ₩32,823 | ₩32,930 | -0.52% | 6.4만 |
|---|
| 2025.11.19 | ₩33,210 | ₩33,250 | ₩32,859 | ₩32,916 | -0.88% | 48.3만 |
|---|
| 2025.11.18 | ₩33,196 | ₩33,330 | ₩33,160 | ₩33,183 | -0.04% | 4.1만 |
|---|
| 2025.11.17 | ₩33,303 | ₩33,303 | ₩33,047 | ₩33,075 | -0.69% | 2.4만 |
|---|
| 2025.11.14 | ₩33,196 | ₩33,263 | ₩32,930 | ₩33,151 | -0.14% | 4.8만 |
|---|
| 2025.11.13 | ₩33,183 | ₩33,270 | ₩33,063 | ₩33,103 | -0.24% | 3.9만 |
|---|
| 2025.11.12 | ₩32,983 | ₩33,156 | ₩32,983 | ₩33,120 | +0.42% | 3만 |
|---|
| 2025.11.11 | ₩32,809 | ₩33,036 | ₩32,783 | ₩33,014 | +0.62% | 3.9만 |
|---|
| 2025.11.10 | ₩32,569 | ₩32,649 | ₩32,436 | ₩32,636 | +0.20% | 2.6만 |
|---|
| 2025.11.07 | ₩32,356 | ₩32,579 | ₩32,316 | ₩32,579 | +0.69% | 7.7만 |
|---|
| 2025.11.06 | ₩32,156 | ₩32,276 | ₩32,082 | ₩32,161 | +0.02% | 2만 |
|---|
| 2025.11.05 | ₩32,342 | ₩32,342 | ₩32,109 | ₩32,110 | -0.72% | 3.7만 |
|---|
| 2025.11.04 | ₩31,970 | ₩32,182 | ₩31,970 | ₩32,181 | +0.66% | 3.9만 |
|---|
| 2025.11.03 | ₩31,942 | ₩31,956 | ₩31,662 | ₩31,929 | -0.04% | 44.4만 |
|---|
| 2025.10.31 | ₩32,076 | ₩32,076 | ₩31,972 | ₩31,972 | -0.32% | 1.2만 |
|---|
| 2025.10.30 | ₩32,396 | ₩32,396 | ₩32,129 | ₩32,129 | -0.82% | 3.5만 |
|---|
| 2025.10.29 | ₩32,970 | ₩33,090 | ₩32,703 | ₩32,756 | -0.65% | 2.8만 |
|---|
| 2025.10.28 | ₩33,223 | ₩33,262 | ₩33,023 | ₩33,031 | -0.58% | 4.2만 |
|---|
| 2025.10.27 | ₩33,397 | ₩33,397 | ₩33,222 | ₩33,370 | -0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩33,423 | ₩33,423 | ₩33,316 | ₩33,328 | -0.28% | 1.8만 |
|---|
| 2025.10.23 | ₩33,357 | ₩33,423 | ₩33,283 | ₩33,330 | -0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,370 | ₩33,557 | ₩33,357 | ₩33,515 | +0.44% | 2만 |
|---|
| 2025.10.21 | ₩33,557 | ₩33,557 | ₩33,236 | ₩33,413 | -0.43% | 3.6만 |
|---|
| 2025.10.20 | ₩33,597 | ₩33,610 | ₩33,406 | ₩33,554 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩33,343 | ₩33,490 | ₩33,296 | ₩33,459 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩33,517 | ₩33,517 | ₩33,156 | ₩33,159 | -1.07% | 5.3만 |
|---|
| 2025.10.15 | ₩33,655 | ₩33,690 | ₩33,357 | ₩33,530 | -0.37% | 2.8만 |
|---|
| 2025.10.14 | ₩33,570 | ₩33,743 | ₩33,570 | ₩33,741 | +0.51% | 9.6만 |
|---|
| 2025.10.13 | ₩33,383 | ₩33,490 | ₩33,330 | ₩33,419 | +0.11% | 2.3만 |
|---|
| 2025.10.10 | ₩33,730 | ₩33,757 | ₩33,557 | ₩33,567 | -0.48% | 4.7만 |
|---|