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 | ₩35,689 | ₩35,856 | ₩35,556 | ₩35,836 | +0.41% | 33.9만 |
| 2026.10.08 | ₩35,803 | ₩35,956 | ₩35,329 | ₩35,462 | -0.95% | 87.5만 |
| 2026.10.07 | ₩35,809 | ₩36,010 | ₩35,716 | ₩35,996 | +0.52% | 44.7만 |
| 2026.10.06 | ₩36,036 | ₩36,263 | ₩36,036 | ₩36,116 | +0.22% | 90.4만 |
| 2026.10.05 | ₩35,809 | ₩35,943 | ₩35,783 | ₩35,823 | +0.04% | 51.3만 |
| 2026.10.02 | ₩35,769 | ₩35,970 | ₩35,703 | ₩35,749 | -0.06% | 125.4만 |
| 2026.10.01 | ₩35,302 | ₩35,436 | ₩34,975 | ₩35,329 | +0.08% | 442.8만 |
| 2026.09.30 | ₩35,316 | ₩35,596 | ₩35,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,262 |
| -0.15% |
| 32.3만 |
| 2026.09.29 | ₩35,409 | ₩35,409 | ₩35,135 | ₩35,196 | -0.60% | 17.1만 |
|---|
| 2026.09.28 | ₩35,382 | ₩35,396 | ₩35,035 | ₩35,196 | -0.53% | 306.6만 |
|---|
| 2026.09.25 | ₩35,382 | ₩35,636 | ₩35,302 | ₩35,556 | +0.49% | 85.9만 |
|---|
| 2026.09.24 | ₩34,875 | ₩35,382 | ₩34,875 | ₩35,356 | +1.38% | 67.8만 |
|---|
| 2026.09.23 | ₩35,623 | ₩35,623 | ₩35,182 | ₩35,276 | -0.97% | 10.2만 |
|---|
| 2026.09.22 | ₩35,462 | ₩35,623 | ₩35,409 | ₩35,556 | +0.26% | 16만 |
|---|
| 2026.09.21 | ₩35,102 | ₩35,581 | ₩35,035 | ₩35,516 | +1.18% | 5.9만 |
|---|
| 2026.09.18 | ₩34,768 | ₩34,808 | ₩34,582 | ₩34,795 | +0.08% | 5.8만 |
|---|
| 2026.09.17 | ₩34,515 | ₩34,728 | ₩34,515 | ₩34,662 | +0.43% | 10.7만 |
|---|
| 2026.09.16 | ₩34,288 | ₩34,461 | ₩33,807 | ₩34,074 | -0.62% | 23.4만 |
|---|
| 2026.09.15 | ₩34,328 | ₩34,328 | ₩33,994 | ₩34,048 | -0.82% | 12.3만 |
|---|
| 2026.09.14 | ₩34,261 | ₩34,475 | ₩34,088 | ₩34,275 | +0.04% | 47.4만 |
|---|
| 2026.09.11 | ₩34,808 | ₩35,002 | ₩34,808 | ₩34,875 | +0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩34,568 | ₩34,662 | ₩34,461 | ₩34,488 | -0.23% | 5.6만 |
|---|
| 2026.09.09 | ₩34,995 | ₩35,061 | ₩34,875 | ₩34,929 | -0.19% | 20.6만 |
|---|
| 2026.09.08 | ₩35,129 | ₩35,296 | ₩34,995 | ₩35,142 | +0.04% | 8.5만 |
|---|
| 2026.09.04 | ₩35,089 | ₩35,142 | ₩34,929 | ₩35,062 | -0.08% | 16.5만 |
|---|
| 2026.09.03 | ₩34,702 | ₩35,022 | ₩34,682 | ₩34,969 | +0.77% | 8.7만 |
|---|
| 2026.09.02 | ₩34,341 | ₩34,455 | ₩34,201 | ₩34,421 | +0.23% | 29.3만 |
|---|
| 2026.09.01 | ₩34,435 | ₩34,461 | ₩34,141 | ₩34,228 | -0.60% | 14.7만 |
|---|
| 2026.08.31 | ₩34,724 | ₩34,728 | ₩34,608 | ₩34,675 | -0.14% | 11.4만 |
|---|
| 2026.08.28 | ₩34,902 | ₩35,175 | ₩34,823 | ₩34,862 | -0.11% | 12만 |
|---|
| 2026.08.27 | ₩34,909 | ₩35,002 | ₩34,842 | ₩34,975 | +0.19% | 23.7만 |
|---|
| 2026.08.26 | ₩34,668 | ₩34,815 | ₩34,668 | ₩34,768 | +0.29% | 15.3만 |
|---|
| 2026.08.25 | ₩34,762 | ₩34,762 | ₩34,595 | ₩34,755 | -0.02% | 5.6만 |
|---|
| 2026.08.24 | ₩34,595 | ₩34,662 | ₩34,495 | ₩34,584 | -0.03% | 42만 |
|---|
| 2026.08.21 | ₩34,808 | ₩34,889 | ₩34,715 | ₩34,782 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩34,889 | ₩34,955 | ₩34,668 | ₩34,688 | -0.57% | 13.9만 |
|---|
| 2026.08.19 | ₩35,169 | ₩35,169 | ₩34,875 | ₩34,915 | -0.72% | 112.5만 |
|---|
| 2026.08.18 | ₩35,302 | ₩35,369 | ₩35,155 | ₩35,196 | -0.30% | 17.8만 |
|---|
| 2026.08.17 | ₩35,676 | ₩35,709 | ₩35,529 | ₩35,529 | -0.41% | 5.9만 |
|---|
| 2026.08.14 | ₩35,716 | ₩35,809 | ₩35,676 | ₩35,689 | -0.07% | 9.7만 |
|---|
| 2026.08.13 | ₩35,649 | ₩35,916 | ₩35,649 | ₩35,769 | +0.34% | 13.6만 |
|---|
| 2026.08.12 | ₩35,583 | ₩35,609 | ₩35,502 | ₩35,556 | -0.08% | 11.7만 |
|---|
| 2026.08.11 | ₩35,756 | ₩35,776 | ₩35,529 | ₩35,543 | -0.60% | 37.3만 |
|---|
| 2026.08.10 | ₩35,769 | ₩35,956 | ₩35,769 | ₩35,863 | +0.26% | 15.8만 |
|---|
| 2026.08.07 | ₩35,623 | ₩35,755 | ₩35,572 | ₩35,743 | +0.34% | 8.8만 |
|---|
| 2026.08.06 | ₩35,636 | ₩35,703 | ₩35,569 | ₩35,636 | 0.00% | 10.6만 |
|---|
| 2026.08.05 | ₩35,850 | ₩35,903 | ₩35,529 | ₩35,556 | -0.82% | 10.6만 |
|---|
| 2026.08.04 | ₩35,249 | ₩35,756 | ₩35,242 | ₩35,636 | +1.10% | 9.7만 |
|---|
| 2026.08.03 | ₩35,196 | ₩35,436 | ₩35,169 | ₩35,409 | +0.61% | 8.7만 |
|---|
| 2026.07.31 | ₩34,688 | ₩35,075 | ₩34,635 | ₩34,995 | +0.88% | 8만 |
|---|
| 2026.07.30 | ₩34,501 | ₩34,755 | ₩34,448 | ₩34,702 | +0.58% | 7.4만 |
|---|
| 2026.07.29 | ₩35,035 | ₩35,035 | ₩34,588 | ₩34,622 | -1.18% | 6.3만 |
|---|
| 2026.07.28 | ₩34,768 | ₩34,949 | ₩34,768 | ₩34,889 | +0.35% | 13.7만 |
|---|
| 2026.07.27 | ₩34,768 | ₩34,768 | ₩34,568 | ₩34,635 | -0.38% | 14.1만 |
|---|
| 2026.07.24 | ₩34,475 | ₩34,822 | ₩34,475 | ₩34,688 | +0.62% | 43.7만 |
|---|
| 2026.07.23 | ₩34,648 | ₩34,688 | ₩34,468 | ₩34,582 | -0.19% | 18.5만 |
|---|
| 2026.07.22 | ₩34,835 | ₩34,935 | ₩34,795 | ₩34,835 | 0.00% | 17.9만 |
|---|
| 2026.07.21 | ₩34,662 | ₩34,768 | ₩34,662 | ₩34,742 | +0.23% | 9.7만 |
|---|
| 2026.07.20 | ₩34,582 | ₩34,728 | ₩34,582 | ₩34,635 | +0.15% | 16만 |
|---|
| 2026.07.17 | ₩34,555 | ₩34,728 | ₩34,542 | ₩34,622 | +0.19% | 15.4만 |
|---|
| 2026.07.16 | ₩34,608 | ₩34,755 | ₩34,562 | ₩34,648 | +0.12% | 4.3만 |
|---|
| 2026.07.15 | ₩34,608 | ₩34,702 | ₩34,542 | ₩34,635 | +0.08% | 11.1만 |
|---|
| 2026.07.14 | ₩34,808 | ₩34,808 | ₩34,688 | ₩34,715 | -0.27% | 4.7만 |
|---|
| 2026.07.13 | ₩34,715 | ₩34,902 | ₩34,715 | ₩34,768 | +0.15% | 14.2만 |
|---|
| 2026.07.10 | ₩34,555 | ₩34,675 | ₩34,435 | ₩34,668 | +0.33% | 12.3만 |
|---|
| 2026.07.09 | ₩34,475 | ₩34,515 | ₩34,415 | ₩34,461 | -0.04% | 6.8만 |
|---|
| 2026.07.08 | ₩34,662 | ₩34,688 | ₩34,555 | ₩34,582 | -0.23% | 20.5만 |
|---|
| 2026.07.07 | ₩34,635 | ₩34,895 | ₩34,635 | ₩34,675 | +0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩34,448 | ₩34,448 | ₩34,259 | ₩34,395 | -0.15% | 25.4만 |
|---|
| 2026.07.02 | ₩34,168 | ₩34,595 | ₩34,168 | ₩34,591 | +1.24% | 4.4만 |
|---|
| 2026.07.01 | ₩33,861 | ₩34,068 | ₩33,827 | ₩33,925 | +0.19% | 21.5만 |
|---|
| 2026.06.30 | ₩34,475 | ₩34,475 | ₩33,901 | ₩33,901 | -1.66% | 4.5만 |
|---|
| 2026.06.29 | ₩34,608 | ₩34,608 | ₩34,280 | ₩34,475 | -0.39% | 6.8만 |
|---|
| 2026.06.26 | ₩34,448 | ₩34,688 | ₩34,448 | ₩34,688 | +0.70% | 12.9만 |
|---|
| 2026.06.25 | ₩34,328 | ₩34,568 | ₩34,221 | ₩34,288 | -0.12% | 9.6만 |
|---|
| 2026.06.24 | ₩34,328 | ₩34,348 | ₩34,088 | ₩34,249 | -0.23% | 10.2만 |
|---|
| 2026.06.23 | ₩33,954 | ₩34,355 | ₩33,954 | ₩34,353 | +1.18% | 16만 |
|---|
| 2026.06.22 | ₩33,554 | ₩33,888 | ₩33,554 | ₩33,714 | +0.48% | 10.1만 |
|---|
| 2026.06.18 | ₩33,661 | ₩33,727 | ₩33,487 | ₩33,554 | -0.32% | 11.1만 |
|---|
| 2026.06.17 | ₩34,368 | ₩34,368 | ₩33,807 | ₩33,876 | -1.43% | 6.2만 |
|---|
| 2026.06.16 | ₩34,555 | ₩34,668 | ₩34,381 | ₩34,501 | -0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩34,475 | ₩34,688 | ₩34,475 | ₩34,488 | +0.04% | 11.1만 |
|---|
| 2026.06.12 | ₩34,539 | ₩34,862 | ₩34,528 | ₩34,862 | +0.94% | 5.4만 |
|---|
| 2026.06.11 | ₩34,982 | ₩35,075 | ₩34,542 | ₩34,542 | -1.26% | 4.9만 |
|---|
| 2026.06.10 | ₩34,768 | ₩35,196 | ₩34,768 | ₩34,995 | +0.65% | 11.2만 |
|---|
| 2026.06.09 | ₩34,595 | ₩34,668 | ₩34,488 | ₩34,668 | +0.21% | 14.3만 |
|---|
| 2026.06.08 | ₩34,955 | ₩34,995 | ₩34,715 | ₩34,768 | -0.53% | 14.7만 |
|---|
| 2026.06.05 | ₩35,155 | ₩35,236 | ₩34,942 | ₩35,009 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩35,249 | ₩35,392 | ₩34,848 | ₩34,875 | -1.06% | 9.5만 |
|---|
| 2026.06.03 | ₩35,196 | ₩35,196 | ₩34,889 | ₩34,929 | -0.76% | 12.9만 |
|---|
| 2026.06.02 | ₩35,022 | ₩35,329 | ₩34,982 | ₩35,302 | +0.80% | 8.3만 |
|---|
| 2026.06.01 | ₩35,342 | ₩35,636 | ₩35,342 | ₩35,449 | +0.30% | 11.5만 |
|---|
| 2026.05.29 | ₩34,982 | ₩35,209 | ₩34,842 | ₩35,155 | +0.50% | 12만 |
|---|
| 2026.05.28 | ₩35,262 | ₩35,320 | ₩35,035 | ₩35,035 | -0.64% | 8.7만 |
|---|
| 2026.05.27 | ₩34,875 | ₩35,236 | ₩34,875 | ₩35,022 | +0.42% | 13.4만 |
|---|
| 2026.05.26 | ₩35,409 | ₩35,462 | ₩35,062 | ₩35,102 | -0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩35,583 | ₩35,689 | ₩35,409 | ₩35,609 | +0.08% | 5.9만 |
|---|
| 2026.05.21 | ₩35,502 | ₩35,556 | ₩35,316 | ₩35,436 | -0.19% | 12.4만 |
|---|
| 2026.05.20 | ₩35,769 | ₩35,789 | ₩35,516 | ₩35,583 | -0.52% | 25.3만 |
|---|
| 2026.05.19 | ₩35,903 | ₩36,076 | ₩35,876 | ₩35,930 | +0.07% | 36.7만 |
|---|
| 2026.05.18 | ₩35,289 | ₩35,703 | ₩35,276 | ₩35,703 | +1.17% | 13.4만 |
|---|
| 2026.05.15 | ₩35,316 | ₩35,356 | ₩35,169 | ₩35,189 | -0.36% | 9.4만 |
|---|
| 2026.05.14 | ₩34,915 | ₩35,129 | ₩34,902 | ₩35,089 | +0.50% | 10.6만 |
|---|
| 2026.05.13 | ₩34,875 | ₩34,955 | ₩34,722 | ₩34,889 | +0.04% | 7.6만 |
|---|
| 2026.05.12 | ₩34,755 | ₩35,175 | ₩34,715 | ₩35,035 | +0.81% | 13.3만 |
|---|
| 2026.05.11 | ₩34,675 | ₩34,815 | ₩34,662 | ₩34,795 | +0.35% | 9.5만 |
|---|
| 2026.05.08 | ₩34,648 | ₩34,648 | ₩34,495 | ₩34,528 | -0.35% | 9.2만 |
|---|
| 2026.05.07 | ₩34,862 | ₩34,902 | ₩34,702 | ₩34,835 | -0.08% | 8.3만 |
|---|
| 2026.05.06 | ₩35,196 | ₩35,196 | ₩34,889 | ₩34,905 | -0.83% | 4.3만 |
|---|
| 2026.05.05 | ₩35,556 | ₩35,596 | ₩35,356 | ₩35,476 | -0.23% | 7.9만 |
|---|
| 2026.05.04 | ₩35,449 | ₩35,689 | ₩35,329 | ₩35,516 | +0.19% | 96.9만 |
|---|
| 2026.05.01 | ₩35,689 | ₩35,689 | ₩35,409 | ₩35,409 | -0.79% | 83.2만 |
|---|
| 2026.04.30 | ₩35,436 | ₩35,636 | ₩35,409 | ₩35,608 | +0.49% | 5.3만 |
|---|
| 2026.04.29 | ₩35,196 | ₩35,342 | ₩35,066 | ₩35,236 | +0.11% | 13만 |
|---|
| 2026.04.28 | ₩35,262 | ₩35,409 | ₩35,117 | ₩35,276 | +0.04% | 7.2만 |
|---|
| 2026.04.27 | ₩34,942 | ₩35,142 | ₩34,822 | ₩34,822 | -0.34% | 14.7만 |
|---|
| 2026.04.24 | ₩35,029 | ₩35,085 | ₩34,835 | ₩34,902 | -0.36% | 9.4만 |
|---|
| 2026.04.23 | ₩34,869 | ₩35,342 | ₩34,869 | ₩35,276 | +1.17% | 5.1만 |
|---|
| 2026.04.22 | ₩34,635 | ₩34,822 | ₩34,635 | ₩34,768 | +0.39% | 4.2만 |
|---|
| 2026.04.21 | ₩34,848 | ₩34,848 | ₩34,622 | ₩34,668 | -0.52% | 4.9만 |
|---|
| 2026.04.20 | ₩34,915 | ₩35,049 | ₩34,722 | ₩34,768 | -0.42% | 7.1만 |
|---|
| 2026.04.17 | ₩34,555 | ₩34,855 | ₩34,468 | ₩34,835 | +0.81% | 17.1만 |
|---|
| 2026.04.16 | ₩34,582 | ₩35,035 | ₩34,582 | ₩35,015 | +1.25% | 7.1만 |
|---|
| 2026.04.15 | ₩34,795 | ₩34,848 | ₩34,608 | ₩34,688 | -0.31% | 5.3만 |
|---|
| 2026.04.14 | ₩34,875 | ₩34,902 | ₩34,675 | ₩34,875 | 0.00% | 7.6만 |
|---|
| 2026.04.13 | ₩35,356 | ₩35,356 | ₩35,022 | ₩35,196 | -0.45% | 7.5만 |
|---|
| 2026.04.10 | ₩35,676 | ₩35,676 | ₩35,236 | ₩35,276 | -1.12% | 6.3만 |
|---|
| 2026.04.09 | ₩35,649 | ₩35,863 | ₩35,636 | ₩35,689 | +0.11% | 4.9만 |
|---|
| 2026.04.08 | ₩35,169 | ₩35,636 | ₩34,835 | ₩35,636 | +1.33% | 9.7만 |
|---|
| 2026.04.07 | ₩35,756 | ₩35,956 | ₩35,649 | ₩35,703 | -0.15% | 7.4만 |
|---|
| 2026.04.06 | ₩35,716 | ₩35,809 | ₩35,583 | ₩35,809 | +0.26% | 7.2만 |
|---|
| 2026.04.02 | ₩35,796 | ₩35,888 | ₩35,609 | ₩35,716 | -0.22% | 40.5만 |
|---|
| 2026.04.01 | ₩35,769 | ₩35,769 | ₩35,316 | ₩35,449 | -0.90% | 13.3만 |
|---|
| 2026.03.31 | ₩36,183 | ₩36,183 | ₩35,663 | ₩35,916 | -0.74% | 8.9만 |
|---|
| 2026.03.30 | ₩36,010 | ₩36,210 | ₩35,935 | ₩35,996 | -0.04% | 7.9만 |
|---|
| 2026.03.27 | ₩35,783 | ₩36,010 | ₩35,676 | ₩35,716 | -0.19% | 9.2만 |
|---|
| 2026.03.26 | ₩35,649 | ₩35,836 | ₩35,556 | ₩35,689 | +0.11% | 123.1만 |
|---|
| 2026.03.25 | ₩35,649 | ₩35,649 | ₩35,481 | ₩35,509 | -0.39% | 4.8만 |
|---|
| 2026.03.24 | ₩35,342 | ₩35,796 | ₩35,342 | ₩35,516 | +0.49% | 65.9만 |
|---|
| 2026.03.23 | ₩35,169 | ₩35,476 | ₩35,169 | ₩35,329 | +0.46% | 6.8만 |
|---|
| 2026.03.20 | ₩35,529 | ₩35,543 | ₩35,142 | ₩35,209 | -0.90% | 16.5만 |
|---|
| 2026.03.19 | ₩35,502 | ₩35,575 | ₩35,282 | ₩35,382 | -0.34% | 22.1만 |
|---|
| 2026.03.18 | ₩35,741 | ₩35,741 | ₩35,389 | ₩35,396 | -0.97% | 6.7만 |
|---|
| 2026.03.17 | ₩36,317 | ₩36,317 | ₩35,903 | ₩35,943 | -1.03% | 5.6만 |
|---|
| 2026.03.16 | ₩36,183 | ₩36,210 | ₩36,076 | ₩36,096 | -0.24% | 3.6만 |
|---|
| 2026.03.13 | ₩35,930 | ₩36,194 | ₩35,930 | ₩36,027 | +0.27% | 4.7만 |
|---|
| 2026.03.12 | ₩35,369 | ₩35,930 | ₩35,369 | ₩35,796 | +1.21% | 4.7만 |
|---|
| 2026.03.11 | ₩35,609 | ₩35,609 | ₩35,302 | ₩35,429 | -0.51% | 2만 |
|---|
| 2026.03.10 | ₩35,609 | ₩35,863 | ₩35,516 | ₩35,649 | +0.11% | 7.3만 |
|---|
| 2026.03.09 | ₩35,729 | ₩35,916 | ₩35,583 | ₩35,836 | +0.30% | 214만 |
|---|
| 2026.03.06 | ₩35,809 | ₩35,970 | ₩35,609 | ₩35,952 | +0.40% | 14.5만 |
|---|
| 2026.03.05 | ₩36,076 | ₩36,130 | ₩35,796 | ₩35,983 | -0.26% | 5.3만 |
|---|
| 2026.03.04 | ₩36,130 | ₩36,327 | ₩35,956 | ₩36,303 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩36,263 | ₩36,437 | ₩35,836 | ₩36,297 | +0.09% | 4.3만 |
|---|
| 2026.03.02 | ₩36,610 | ₩36,690 | ₩36,490 | ₩36,584 | -0.07% | 4.9만 |
|---|
| 2026.02.27 | ₩36,383 | ₩36,717 | ₩36,383 | ₩36,634 | +0.69% | 7.9만 |
|---|
| 2026.02.26 | ₩36,303 | ₩36,410 | ₩36,263 | ₩36,298 | -0.01% | 4.1만 |
|---|
| 2026.02.25 | ₩36,330 | ₩36,357 | ₩36,023 | ₩36,317 | -0.04% | 3.5만 |
|---|
| 2026.02.24 | ₩36,090 | ₩36,397 | ₩36,090 | ₩36,397 | +0.85% | 11.5만 |
|---|
| 2026.02.23 | ₩36,023 | ₩36,217 | ₩36,023 | ₩36,197 | +0.48% | 139.9만 |
|---|
| 2026.02.20 | ₩35,703 | ₩35,796 | ₩35,556 | ₩35,769 | +0.19% | 9만 |
|---|
| 2026.02.19 | ₩35,930 | ₩35,930 | ₩35,636 | ₩35,783 | -0.41% | 4.9만 |
|---|
| 2026.02.18 | ₩36,143 | ₩36,143 | ₩35,669 | ₩35,756 | -1.07% | 7만 |
|---|
| 2026.02.17 | ₩36,183 | ₩36,223 | ₩35,963 | ₩36,063 | -0.33% | 3.3만 |
|---|
| 2026.02.13 | ₩35,890 | ₩36,197 | ₩35,890 | ₩36,090 | +0.56% | 5.6만 |
|---|
| 2026.02.12 | ₩35,769 | ₩36,250 | ₩35,769 | ₩35,956 | +0.52% | 11.6만 |
|---|
| 2026.02.11 | ₩35,089 | ₩35,663 | ₩35,089 | ₩35,628 | +1.54% | 4.5만 |
|---|
| 2026.02.10 | ₩34,934 | ₩35,169 | ₩34,848 | ₩35,075 | +0.40% | 6.3만 |
|---|
| 2026.02.09 | ₩35,169 | ₩35,169 | ₩34,815 | ₩34,974 | -0.55% | 8.9만 |
|---|
| 2026.02.06 | ₩35,182 | ₩35,320 | ₩34,942 | ₩35,089 | -0.27% | 4.8만 |
|---|
| 2026.02.05 | ₩34,862 | ₩35,129 | ₩34,862 | ₩35,021 | +0.46% | 7.4만 |
|---|
| 2026.02.04 | ₩34,622 | ₩34,902 | ₩34,508 | ₩34,768 | +0.42% | 27.8만 |
|---|
| 2026.02.03 | ₩33,981 | ₩34,480 | ₩33,981 | ₩34,316 | +0.99% | 42.2만 |
|---|
| 2026.02.02 | ₩34,061 | ₩34,074 | ₩33,841 | ₩33,928 | -0.39% | 6.3만 |
|---|
| 2026.01.30 | ₩33,647 | ₩34,021 | ₩33,647 | ₩34,021 | +1.11% | 2.5만 |
|---|
| 2026.01.29 | ₩33,794 | ₩33,807 | ₩33,500 | ₩33,634 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩33,607 | ₩33,687 | ₩33,527 | ₩33,594 | -0.04% | 4.7만 |
|---|
| 2026.01.27 | ₩33,394 | ₩33,541 | ₩33,354 | ₩33,526 | +0.40% | 3.5만 |
|---|
| 2026.01.26 | ₩33,367 | ₩33,514 | ₩33,363 | ₩33,420 | +0.16% | 5.8만 |
|---|
| 2026.01.23 | ₩33,113 | ₩33,207 | ₩32,953 | ₩33,179 | +0.20% | 10만 |
|---|
| 2026.01.22 | ₩33,073 | ₩33,176 | ₩32,973 | ₩33,127 | +0.16% | 4.9만 |
|---|
| 2026.01.21 | ₩33,033 | ₩33,120 | ₩32,900 | ₩33,087 | +0.16% | 7.2만 |
|---|
| 2026.01.20 | ₩32,980 | ₩33,140 | ₩32,956 | ₩32,987 | +0.02% | 3.7만 |
|---|
| 2026.01.16 | ₩32,967 | ₩33,208 | ₩32,967 | ₩33,173 | +0.63% | 9.1만 |
|---|
| 2026.01.15 | ₩33,153 | ₩33,240 | ₩33,013 | ₩33,152 | -0.00% | 4.9만 |
|---|
| 2026.01.14 | ₩32,940 | ₩33,153 | ₩32,940 | ₩33,100 | +0.49% | 4.7만 |
|---|
| 2026.01.13 | ₩32,700 | ₩32,753 | ₩32,580 | ₩32,646 | -0.16% | 11.9만 |
|---|
| 2026.01.12 | ₩32,700 | ₩32,766 | ₩32,580 | ₩32,766 | +0.20% | 2.3만 |
|---|
| 2026.01.09 | ₩32,700 | ₩32,753 | ₩32,637 | ₩32,637 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩32,473 | ₩32,646 | ₩32,473 | ₩32,586 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩32,366 | ₩32,366 | ₩32,139 | ₩32,166 | -0.62% | 3.2만 |
|---|
| 2026.01.06 | ₩32,513 | ₩32,513 | ₩32,366 | ₩32,465 | -0.15% | 3.6만 |
|---|
| 2026.01.05 | ₩32,646 | ₩32,700 | ₩32,339 | ₩32,682 | +0.11% | 8.1만 |
|---|
| 2026.01.02 | ₩32,740 | ₩32,806 | ₩32,499 | ₩32,740 | 0.00% | 3.3만 |
|---|
| 2025.12.31 | ₩32,980 | ₩32,980 | ₩32,766 | ₩32,766 | -0.65% | 4.2만 |
|---|
| 2025.12.30 | ₩32,913 | ₩33,020 | ₩32,887 | ₩32,980 | +0.20% | 7.6만 |
|---|
| 2025.12.29 | ₩33,140 | ₩33,327 | ₩33,140 | ₩33,220 | +0.24% | 7.5만 |
|---|
| 2025.12.26 | ₩33,153 | ₩33,156 | ₩33,073 | ₩33,156 | +0.01% | 19.1만 |
|---|
| 2025.12.24 | ₩33,107 | ₩33,180 | ₩33,107 | ₩33,180 | +0.22% | 2만 |
|---|
| 2025.12.23 | ₩33,087 | ₩33,127 | ₩32,993 | ₩33,071 | -0.05% | 7.7만 |
|---|
| 2025.12.22 | ₩32,726 | ₩32,980 | ₩32,700 | ₩32,980 | +0.77% | 2.7만 |
|---|
| 2025.12.19 | ₩32,887 | ₩33,007 | ₩32,729 | ₩32,737 | -0.45% | 14만 |
|---|
| 2025.12.18 | ₩33,047 | ₩33,047 | ₩32,860 | ₩32,927 | -0.36% | 10.7만 |
|---|
| 2025.12.17 | ₩32,913 | ₩33,127 | ₩32,913 | ₩33,069 | +0.47% | 5.3만 |
|---|
| 2025.12.16 | ₩33,274 | ₩33,274 | ₩32,900 | ₩32,948 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩32,993 | ₩33,287 | ₩32,993 | ₩33,268 | +0.83% | 5.2만 |
|---|
| 2025.12.12 | ₩32,780 | ₩32,980 | ₩32,753 | ₩32,980 | +0.61% | 21.4만 |
|---|
| 2025.12.11 | ₩32,499 | ₩32,793 | ₩32,499 | ₩32,633 | +0.41% | 6.3만 |
|---|
| 2025.12.10 | ₩32,299 | ₩32,366 | ₩32,253 | ₩32,353 | +0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩32,393 | ₩32,497 | ₩32,286 | ₩32,286 | -0.33% | 2.4만 |
|---|
| 2025.12.08 | ₩32,334 | ₩32,433 | ₩32,206 | ₩32,289 | -0.14% | 1.6만 |
|---|
| 2025.12.05 | ₩32,753 | ₩32,753 | ₩32,506 | ₩32,506 | -0.75% | 2.8만 |
|---|
| 2025.12.04 | ₩32,967 | ₩32,967 | ₩32,666 | ₩32,713 | -0.77% | 3.7만 |
|---|
| 2025.12.03 | ₩33,033 | ₩33,234 | ₩32,927 | ₩32,927 | -0.32% | 5.8만 |
|---|
| 2025.12.02 | ₩33,314 | ₩33,314 | ₩32,980 | ₩33,047 | -0.80% | 38.9만 |
|---|
| 2025.12.01 | ₩33,460 | ₩33,487 | ₩33,180 | ₩33,234 | -0.68% | 7.6만 |
|---|
| 2025.11.28 | ₩33,354 | ₩33,500 | ₩33,354 | ₩33,499 | +0.44% | 2.6만 |
|---|
| 2025.11.26 | ₩33,287 | ₩33,474 | ₩33,180 | ₩33,394 | +0.32% | 12.2만 |
|---|
| 2025.11.25 | ₩33,100 | ₩33,260 | ₩33,100 | ₩33,212 | +0.34% | 18.4만 |
|---|
| 2025.11.24 | ₩32,967 | ₩32,967 | ₩32,864 | ₩32,928 | -0.12% | 5.1만 |
|---|
| 2025.11.21 | ₩33,153 | ₩33,314 | ₩33,047 | ₩33,165 | +0.04% | 8.8만 |
|---|
| 2025.11.20 | ₩33,113 | ₩33,113 | ₩32,833 | ₩32,940 | -0.52% | 6.4만 |
|---|
| 2025.11.19 | ₩33,220 | ₩33,260 | ₩32,869 | ₩32,927 | -0.88% | 48.3만 |
|---|
| 2025.11.18 | ₩33,207 | ₩33,340 | ₩33,171 | ₩33,193 | -0.04% | 4.1만 |
|---|
| 2025.11.17 | ₩33,314 | ₩33,314 | ₩33,057 | ₩33,085 | -0.69% | 2.4만 |
|---|
| 2025.11.14 | ₩33,207 | ₩33,274 | ₩32,940 | ₩33,161 | -0.14% | 4.8만 |
|---|
| 2025.11.13 | ₩33,193 | ₩33,280 | ₩33,073 | ₩33,113 | -0.24% | 3.9만 |
|---|
| 2025.11.12 | ₩32,993 | ₩33,167 | ₩32,993 | ₩33,131 | +0.42% | 3만 |
|---|
| 2025.11.11 | ₩32,820 | ₩33,047 | ₩32,793 | ₩33,024 | +0.62% | 3.9만 |
|---|
| 2025.11.10 | ₩32,580 | ₩32,660 | ₩32,446 | ₩32,646 | +0.20% | 2.6만 |
|---|
| 2025.11.07 | ₩32,366 | ₩32,589 | ₩32,326 | ₩32,589 | +0.69% | 7.7만 |
|---|
| 2025.11.06 | ₩32,166 | ₩32,286 | ₩32,092 | ₩32,171 | +0.02% | 2만 |
|---|
| 2025.11.05 | ₩32,353 | ₩32,353 | ₩32,119 | ₩32,120 | -0.72% | 3.7만 |
|---|
| 2025.11.04 | ₩31,980 | ₩32,192 | ₩31,980 | ₩32,191 | +0.66% | 3.9만 |
|---|
| 2025.11.03 | ₩31,952 | ₩31,966 | ₩31,672 | ₩31,939 | -0.04% | 44.4만 |
|---|
| 2025.10.31 | ₩32,086 | ₩32,086 | ₩31,982 | ₩31,982 | -0.32% | 1.2만 |
|---|
| 2025.10.30 | ₩32,406 | ₩32,406 | ₩32,139 | ₩32,139 | -0.82% | 3.5만 |
|---|
| 2025.10.29 | ₩32,980 | ₩33,100 | ₩32,713 | ₩32,766 | -0.65% | 2.8만 |
|---|
| 2025.10.28 | ₩33,234 | ₩33,272 | ₩33,033 | ₩33,041 | -0.58% | 4.2만 |
|---|
| 2025.10.27 | ₩33,407 | ₩33,407 | ₩33,232 | ₩33,380 | -0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩33,434 | ₩33,434 | ₩33,327 | ₩33,339 | -0.28% | 1.8만 |
|---|
| 2025.10.23 | ₩33,367 | ₩33,434 | ₩33,294 | ₩33,340 | -0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,380 | ₩33,567 | ₩33,367 | ₩33,526 | +0.44% | 2만 |
|---|
| 2025.10.21 | ₩33,567 | ₩33,567 | ₩33,247 | ₩33,423 | -0.43% | 3.6만 |
|---|
| 2025.10.20 | ₩33,607 | ₩33,621 | ₩33,416 | ₩33,565 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩33,354 | ₩33,500 | ₩33,307 | ₩33,470 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩33,527 | ₩33,527 | ₩33,167 | ₩33,169 | -1.07% | 5.3만 |
|---|
| 2025.10.15 | ₩33,666 | ₩33,701 | ₩33,367 | ₩33,541 | -0.37% | 2.8만 |
|---|
| 2025.10.14 | ₩33,581 | ₩33,754 | ₩33,581 | ₩33,751 | +0.51% | 9.6만 |
|---|
| 2025.10.13 | ₩33,394 | ₩33,500 | ₩33,340 | ₩33,430 | +0.11% | 2.3만 |
|---|
| 2025.10.10 | ₩33,741 | ₩33,767 | ₩33,567 | ₩33,578 | -0.48% | 4.7만 |
|---|