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 | ₩35,686 | ₩35,852 | ₩35,552 | ₩35,832 | +0.41% | 33.9만 |
| 2026.10.08 | ₩35,799 | ₩35,953 | ₩35,325 | ₩35,459 | -0.95% | 87.5만 |
| 2026.10.07 | ₩35,806 | ₩36,006 | ₩35,712 | ₩35,993 | +0.52% | 44.7만 |
| 2026.10.06 | ₩36,033 | ₩36,259 | ₩36,033 | ₩36,113 | +0.22% | 90.4만 |
| 2026.10.05 | ₩35,806 | ₩35,939 | ₩35,779 | ₩35,819 | +0.04% | 51.3만 |
| 2026.10.02 | ₩35,766 | ₩35,966 | ₩35,699 | ₩35,746 | -0.06% | 125.4만 |
| 2026.10.01 | ₩35,299 | ₩35,432 | ₩34,972 | ₩35,325 | +0.08% | 442.8만 |
| 2026.09.30 | ₩35,312 | ₩35,592 | ₩35,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,259 |
| -0.15% |
| 32.3만 |
| 2026.09.29 | ₩35,405 | ₩35,405 | ₩35,132 | ₩35,192 | -0.60% | 17.1만 |
|---|
| 2026.09.28 | ₩35,379 | ₩35,392 | ₩35,032 | ₩35,192 | -0.53% | 306.6만 |
|---|
| 2026.09.25 | ₩35,379 | ₩35,632 | ₩35,299 | ₩35,552 | +0.49% | 85.9만 |
|---|
| 2026.09.24 | ₩34,872 | ₩35,379 | ₩34,872 | ₩35,352 | +1.38% | 67.8만 |
|---|
| 2026.09.23 | ₩35,619 | ₩35,619 | ₩35,178 | ₩35,272 | -0.97% | 10.2만 |
|---|
| 2026.09.22 | ₩35,459 | ₩35,619 | ₩35,405 | ₩35,552 | +0.26% | 16만 |
|---|
| 2026.09.21 | ₩35,098 | ₩35,578 | ₩35,032 | ₩35,512 | +1.18% | 5.9만 |
|---|
| 2026.09.18 | ₩34,765 | ₩34,805 | ₩34,578 | ₩34,791 | +0.08% | 5.8만 |
|---|
| 2026.09.17 | ₩34,511 | ₩34,725 | ₩34,511 | ₩34,658 | +0.43% | 10.7만 |
|---|
| 2026.09.16 | ₩34,284 | ₩34,458 | ₩33,804 | ₩34,071 | -0.62% | 23.4만 |
|---|
| 2026.09.15 | ₩34,324 | ₩34,324 | ₩33,991 | ₩34,044 | -0.82% | 12.3만 |
|---|
| 2026.09.14 | ₩34,258 | ₩34,471 | ₩34,084 | ₩34,271 | +0.04% | 47.4만 |
|---|
| 2026.09.11 | ₩34,805 | ₩34,998 | ₩34,805 | ₩34,872 | +0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩34,565 | ₩34,658 | ₩34,458 | ₩34,485 | -0.23% | 5.6만 |
|---|
| 2026.09.09 | ₩34,992 | ₩35,057 | ₩34,872 | ₩34,925 | -0.19% | 20.6만 |
|---|
| 2026.09.08 | ₩35,125 | ₩35,292 | ₩34,992 | ₩35,138 | +0.04% | 8.5만 |
|---|
| 2026.09.04 | ₩35,085 | ₩35,138 | ₩34,925 | ₩35,058 | -0.08% | 16.5만 |
|---|
| 2026.09.03 | ₩34,698 | ₩35,018 | ₩34,678 | ₩34,965 | +0.77% | 8.7만 |
|---|
| 2026.09.02 | ₩34,338 | ₩34,451 | ₩34,198 | ₩34,418 | +0.23% | 29.3만 |
|---|
| 2026.09.01 | ₩34,431 | ₩34,458 | ₩34,138 | ₩34,224 | -0.60% | 14.7만 |
|---|
| 2026.08.31 | ₩34,721 | ₩34,725 | ₩34,605 | ₩34,671 | -0.14% | 11.4만 |
|---|
| 2026.08.28 | ₩34,898 | ₩35,172 | ₩34,819 | ₩34,858 | -0.11% | 12만 |
|---|
| 2026.08.27 | ₩34,905 | ₩34,998 | ₩34,838 | ₩34,972 | +0.19% | 23.7만 |
|---|
| 2026.08.26 | ₩34,665 | ₩34,811 | ₩34,665 | ₩34,765 | +0.29% | 15.3만 |
|---|
| 2026.08.25 | ₩34,758 | ₩34,758 | ₩34,591 | ₩34,751 | -0.02% | 5.6만 |
|---|
| 2026.08.24 | ₩34,591 | ₩34,658 | ₩34,491 | ₩34,581 | -0.03% | 42만 |
|---|
| 2026.08.21 | ₩34,805 | ₩34,885 | ₩34,711 | ₩34,778 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩34,885 | ₩34,952 | ₩34,665 | ₩34,685 | -0.57% | 13.9만 |
|---|
| 2026.08.19 | ₩35,165 | ₩35,165 | ₩34,872 | ₩34,912 | -0.72% | 112.5만 |
|---|
| 2026.08.18 | ₩35,299 | ₩35,365 | ₩35,152 | ₩35,192 | -0.30% | 17.8만 |
|---|
| 2026.08.17 | ₩35,672 | ₩35,706 | ₩35,525 | ₩35,525 | -0.41% | 5.9만 |
|---|
| 2026.08.14 | ₩35,712 | ₩35,806 | ₩35,672 | ₩35,686 | -0.07% | 9.7만 |
|---|
| 2026.08.13 | ₩35,646 | ₩35,912 | ₩35,646 | ₩35,766 | +0.34% | 13.6만 |
|---|
| 2026.08.12 | ₩35,579 | ₩35,606 | ₩35,499 | ₩35,552 | -0.08% | 11.7만 |
|---|
| 2026.08.11 | ₩35,752 | ₩35,772 | ₩35,525 | ₩35,539 | -0.60% | 37.3만 |
|---|
| 2026.08.10 | ₩35,766 | ₩35,953 | ₩35,766 | ₩35,859 | +0.26% | 15.8만 |
|---|
| 2026.08.07 | ₩35,619 | ₩35,751 | ₩35,568 | ₩35,739 | +0.34% | 8.8만 |
|---|
| 2026.08.06 | ₩35,632 | ₩35,699 | ₩35,565 | ₩35,632 | 0.00% | 10.6만 |
|---|
| 2026.08.05 | ₩35,846 | ₩35,899 | ₩35,525 | ₩35,552 | -0.82% | 10.6만 |
|---|
| 2026.08.04 | ₩35,245 | ₩35,752 | ₩35,239 | ₩35,632 | +1.10% | 9.7만 |
|---|
| 2026.08.03 | ₩35,192 | ₩35,432 | ₩35,165 | ₩35,405 | +0.61% | 8.7만 |
|---|
| 2026.07.31 | ₩34,685 | ₩35,072 | ₩34,631 | ₩34,992 | +0.88% | 8만 |
|---|
| 2026.07.30 | ₩34,498 | ₩34,751 | ₩34,444 | ₩34,698 | +0.58% | 7.4만 |
|---|
| 2026.07.29 | ₩35,032 | ₩35,032 | ₩34,585 | ₩34,618 | -1.18% | 6.3만 |
|---|
| 2026.07.28 | ₩34,765 | ₩34,945 | ₩34,765 | ₩34,885 | +0.35% | 13.7만 |
|---|
| 2026.07.27 | ₩34,765 | ₩34,765 | ₩34,565 | ₩34,631 | -0.38% | 14.1만 |
|---|
| 2026.07.24 | ₩34,471 | ₩34,818 | ₩34,471 | ₩34,685 | +0.62% | 43.7만 |
|---|
| 2026.07.23 | ₩34,645 | ₩34,685 | ₩34,464 | ₩34,578 | -0.19% | 18.5만 |
|---|
| 2026.07.22 | ₩34,831 | ₩34,932 | ₩34,791 | ₩34,831 | 0.00% | 17.9만 |
|---|
| 2026.07.21 | ₩34,658 | ₩34,765 | ₩34,658 | ₩34,738 | +0.23% | 9.7만 |
|---|
| 2026.07.20 | ₩34,578 | ₩34,725 | ₩34,578 | ₩34,631 | +0.15% | 16만 |
|---|
| 2026.07.17 | ₩34,551 | ₩34,725 | ₩34,538 | ₩34,618 | +0.19% | 15.4만 |
|---|
| 2026.07.16 | ₩34,605 | ₩34,751 | ₩34,558 | ₩34,645 | +0.12% | 4.3만 |
|---|
| 2026.07.15 | ₩34,605 | ₩34,698 | ₩34,538 | ₩34,631 | +0.08% | 11.1만 |
|---|
| 2026.07.14 | ₩34,805 | ₩34,805 | ₩34,685 | ₩34,711 | -0.27% | 4.7만 |
|---|
| 2026.07.13 | ₩34,711 | ₩34,898 | ₩34,711 | ₩34,765 | +0.15% | 14.2만 |
|---|
| 2026.07.10 | ₩34,551 | ₩34,671 | ₩34,431 | ₩34,665 | +0.33% | 12.3만 |
|---|
| 2026.07.09 | ₩34,471 | ₩34,511 | ₩34,411 | ₩34,458 | -0.04% | 6.8만 |
|---|
| 2026.07.08 | ₩34,658 | ₩34,685 | ₩34,551 | ₩34,578 | -0.23% | 20.5만 |
|---|
| 2026.07.07 | ₩34,631 | ₩34,892 | ₩34,631 | ₩34,671 | +0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩34,444 | ₩34,444 | ₩34,255 | ₩34,391 | -0.15% | 25.4만 |
|---|
| 2026.07.02 | ₩34,164 | ₩34,591 | ₩34,164 | ₩34,587 | +1.24% | 4.4만 |
|---|
| 2026.07.01 | ₩33,857 | ₩34,064 | ₩33,824 | ₩33,921 | +0.19% | 21.5만 |
|---|
| 2026.06.30 | ₩34,471 | ₩34,471 | ₩33,897 | ₩33,897 | -1.66% | 4.5만 |
|---|
| 2026.06.29 | ₩34,605 | ₩34,605 | ₩34,276 | ₩34,471 | -0.39% | 6.8만 |
|---|
| 2026.06.26 | ₩34,444 | ₩34,685 | ₩34,444 | ₩34,685 | +0.70% | 12.9만 |
|---|
| 2026.06.25 | ₩34,324 | ₩34,565 | ₩34,218 | ₩34,284 | -0.12% | 9.6만 |
|---|
| 2026.06.24 | ₩34,324 | ₩34,344 | ₩34,084 | ₩34,246 | -0.23% | 10.2만 |
|---|
| 2026.06.23 | ₩33,951 | ₩34,351 | ₩33,951 | ₩34,350 | +1.18% | 16만 |
|---|
| 2026.06.22 | ₩33,550 | ₩33,884 | ₩33,550 | ₩33,710 | +0.48% | 10.1만 |
|---|
| 2026.06.18 | ₩33,657 | ₩33,724 | ₩33,484 | ₩33,550 | -0.32% | 11.1만 |
|---|
| 2026.06.17 | ₩34,364 | ₩34,364 | ₩33,804 | ₩33,872 | -1.43% | 6.2만 |
|---|
| 2026.06.16 | ₩34,551 | ₩34,665 | ₩34,378 | ₩34,498 | -0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩34,471 | ₩34,685 | ₩34,471 | ₩34,485 | +0.04% | 11.1만 |
|---|
| 2026.06.12 | ₩34,535 | ₩34,858 | ₩34,525 | ₩34,858 | +0.94% | 5.4만 |
|---|
| 2026.06.11 | ₩34,978 | ₩35,072 | ₩34,538 | ₩34,538 | -1.26% | 4.9만 |
|---|
| 2026.06.10 | ₩34,765 | ₩35,192 | ₩34,765 | ₩34,992 | +0.65% | 11.2만 |
|---|
| 2026.06.09 | ₩34,591 | ₩34,665 | ₩34,485 | ₩34,665 | +0.21% | 14.3만 |
|---|
| 2026.06.08 | ₩34,952 | ₩34,992 | ₩34,711 | ₩34,765 | -0.53% | 14.7만 |
|---|
| 2026.06.05 | ₩35,152 | ₩35,232 | ₩34,938 | ₩35,005 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩35,245 | ₩35,388 | ₩34,845 | ₩34,872 | -1.06% | 9.5만 |
|---|
| 2026.06.03 | ₩35,192 | ₩35,192 | ₩34,885 | ₩34,925 | -0.76% | 12.9만 |
|---|
| 2026.06.02 | ₩35,018 | ₩35,325 | ₩34,978 | ₩35,299 | +0.80% | 8.3만 |
|---|
| 2026.06.01 | ₩35,339 | ₩35,632 | ₩35,339 | ₩35,445 | +0.30% | 11.5만 |
|---|
| 2026.05.29 | ₩34,978 | ₩35,205 | ₩34,838 | ₩35,152 | +0.50% | 12만 |
|---|
| 2026.05.28 | ₩35,259 | ₩35,316 | ₩35,032 | ₩35,032 | -0.64% | 8.7만 |
|---|
| 2026.05.27 | ₩34,872 | ₩35,232 | ₩34,872 | ₩35,018 | +0.42% | 13.4만 |
|---|
| 2026.05.26 | ₩35,405 | ₩35,459 | ₩35,058 | ₩35,098 | -0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩35,579 | ₩35,686 | ₩35,405 | ₩35,606 | +0.08% | 5.9만 |
|---|
| 2026.05.21 | ₩35,499 | ₩35,552 | ₩35,312 | ₩35,432 | -0.19% | 12.4만 |
|---|
| 2026.05.20 | ₩35,766 | ₩35,786 | ₩35,512 | ₩35,579 | -0.52% | 25.3만 |
|---|
| 2026.05.19 | ₩35,899 | ₩36,073 | ₩35,872 | ₩35,926 | +0.07% | 36.7만 |
|---|
| 2026.05.18 | ₩35,285 | ₩35,699 | ₩35,272 | ₩35,699 | +1.17% | 13.4만 |
|---|
| 2026.05.15 | ₩35,312 | ₩35,352 | ₩35,165 | ₩35,185 | -0.36% | 9.4만 |
|---|
| 2026.05.14 | ₩34,912 | ₩35,125 | ₩34,898 | ₩35,085 | +0.50% | 10.6만 |
|---|
| 2026.05.13 | ₩34,872 | ₩34,952 | ₩34,718 | ₩34,885 | +0.04% | 7.6만 |
|---|
| 2026.05.12 | ₩34,751 | ₩35,172 | ₩34,711 | ₩35,032 | +0.81% | 13.3만 |
|---|
| 2026.05.11 | ₩34,671 | ₩34,811 | ₩34,658 | ₩34,791 | +0.35% | 9.5만 |
|---|
| 2026.05.08 | ₩34,645 | ₩34,645 | ₩34,491 | ₩34,525 | -0.35% | 9.2만 |
|---|
| 2026.05.07 | ₩34,858 | ₩34,898 | ₩34,698 | ₩34,831 | -0.08% | 8.3만 |
|---|
| 2026.05.06 | ₩35,192 | ₩35,192 | ₩34,885 | ₩34,901 | -0.83% | 4.3만 |
|---|
| 2026.05.05 | ₩35,552 | ₩35,592 | ₩35,352 | ₩35,472 | -0.23% | 7.9만 |
|---|
| 2026.05.04 | ₩35,445 | ₩35,686 | ₩35,325 | ₩35,512 | +0.19% | 96.9만 |
|---|
| 2026.05.01 | ₩35,686 | ₩35,686 | ₩35,405 | ₩35,405 | -0.79% | 83.2만 |
|---|
| 2026.04.30 | ₩35,432 | ₩35,632 | ₩35,405 | ₩35,604 | +0.49% | 5.3만 |
|---|
| 2026.04.29 | ₩35,192 | ₩35,339 | ₩35,062 | ₩35,232 | +0.11% | 13만 |
|---|
| 2026.04.28 | ₩35,259 | ₩35,405 | ₩35,113 | ₩35,272 | +0.04% | 7.2만 |
|---|
| 2026.04.27 | ₩34,938 | ₩35,138 | ₩34,818 | ₩34,818 | -0.34% | 14.7만 |
|---|
| 2026.04.24 | ₩35,025 | ₩35,081 | ₩34,831 | ₩34,898 | -0.36% | 9.4만 |
|---|
| 2026.04.23 | ₩34,865 | ₩35,339 | ₩34,865 | ₩35,272 | +1.17% | 5.1만 |
|---|
| 2026.04.22 | ₩34,631 | ₩34,818 | ₩34,631 | ₩34,765 | +0.39% | 4.2만 |
|---|
| 2026.04.21 | ₩34,845 | ₩34,845 | ₩34,618 | ₩34,665 | -0.52% | 4.9만 |
|---|
| 2026.04.20 | ₩34,912 | ₩35,045 | ₩34,718 | ₩34,765 | -0.42% | 7.1만 |
|---|
| 2026.04.17 | ₩34,551 | ₩34,852 | ₩34,464 | ₩34,831 | +0.81% | 17.1만 |
|---|
| 2026.04.16 | ₩34,578 | ₩35,032 | ₩34,578 | ₩35,012 | +1.25% | 7.1만 |
|---|
| 2026.04.15 | ₩34,791 | ₩34,845 | ₩34,605 | ₩34,685 | -0.31% | 5.3만 |
|---|
| 2026.04.14 | ₩34,872 | ₩34,898 | ₩34,671 | ₩34,872 | 0.00% | 7.6만 |
|---|
| 2026.04.13 | ₩35,352 | ₩35,352 | ₩35,018 | ₩35,192 | -0.45% | 7.5만 |
|---|
| 2026.04.10 | ₩35,672 | ₩35,672 | ₩35,232 | ₩35,272 | -1.12% | 6.3만 |
|---|
| 2026.04.09 | ₩35,646 | ₩35,859 | ₩35,632 | ₩35,686 | +0.11% | 4.9만 |
|---|
| 2026.04.08 | ₩35,165 | ₩35,632 | ₩34,831 | ₩35,632 | +1.33% | 9.7만 |
|---|
| 2026.04.07 | ₩35,752 | ₩35,953 | ₩35,646 | ₩35,699 | -0.15% | 7.4만 |
|---|
| 2026.04.06 | ₩35,712 | ₩35,806 | ₩35,579 | ₩35,806 | +0.26% | 7.2만 |
|---|
| 2026.04.02 | ₩35,792 | ₩35,884 | ₩35,606 | ₩35,712 | -0.22% | 40.5만 |
|---|
| 2026.04.01 | ₩35,766 | ₩35,766 | ₩35,312 | ₩35,445 | -0.90% | 13.3만 |
|---|
| 2026.03.31 | ₩36,179 | ₩36,179 | ₩35,659 | ₩35,912 | -0.74% | 8.9만 |
|---|
| 2026.03.30 | ₩36,006 | ₩36,206 | ₩35,931 | ₩35,993 | -0.04% | 7.9만 |
|---|
| 2026.03.27 | ₩35,779 | ₩36,006 | ₩35,672 | ₩35,712 | -0.19% | 9.2만 |
|---|
| 2026.03.26 | ₩35,646 | ₩35,832 | ₩35,552 | ₩35,686 | +0.11% | 123.1만 |
|---|
| 2026.03.25 | ₩35,646 | ₩35,646 | ₩35,477 | ₩35,505 | -0.39% | 4.8만 |
|---|
| 2026.03.24 | ₩35,339 | ₩35,792 | ₩35,339 | ₩35,512 | +0.49% | 65.9만 |
|---|
| 2026.03.23 | ₩35,165 | ₩35,472 | ₩35,165 | ₩35,325 | +0.46% | 6.8만 |
|---|
| 2026.03.20 | ₩35,525 | ₩35,539 | ₩35,138 | ₩35,205 | -0.90% | 16.5만 |
|---|
| 2026.03.19 | ₩35,499 | ₩35,571 | ₩35,279 | ₩35,379 | -0.34% | 22.1만 |
|---|
| 2026.03.18 | ₩35,738 | ₩35,738 | ₩35,385 | ₩35,392 | -0.97% | 6.7만 |
|---|
| 2026.03.17 | ₩36,313 | ₩36,313 | ₩35,899 | ₩35,939 | -1.03% | 5.6만 |
|---|
| 2026.03.16 | ₩36,179 | ₩36,206 | ₩36,073 | ₩36,093 | -0.24% | 3.6만 |
|---|
| 2026.03.13 | ₩35,926 | ₩36,190 | ₩35,926 | ₩36,023 | +0.27% | 4.7만 |
|---|
| 2026.03.12 | ₩35,365 | ₩35,926 | ₩35,365 | ₩35,792 | +1.21% | 4.7만 |
|---|
| 2026.03.11 | ₩35,606 | ₩35,606 | ₩35,299 | ₩35,425 | -0.51% | 2만 |
|---|
| 2026.03.10 | ₩35,606 | ₩35,859 | ₩35,512 | ₩35,646 | +0.11% | 7.3만 |
|---|
| 2026.03.09 | ₩35,726 | ₩35,912 | ₩35,579 | ₩35,832 | +0.30% | 214만 |
|---|
| 2026.03.06 | ₩35,806 | ₩35,966 | ₩35,606 | ₩35,949 | +0.40% | 14.5만 |
|---|
| 2026.03.05 | ₩36,073 | ₩36,126 | ₩35,792 | ₩35,979 | -0.26% | 5.3만 |
|---|
| 2026.03.04 | ₩36,126 | ₩36,324 | ₩35,953 | ₩36,299 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩36,259 | ₩36,433 | ₩35,832 | ₩36,293 | +0.09% | 4.3만 |
|---|
| 2026.03.02 | ₩36,606 | ₩36,687 | ₩36,486 | ₩36,580 | -0.07% | 4.9만 |
|---|
| 2026.02.27 | ₩36,380 | ₩36,713 | ₩36,380 | ₩36,630 | +0.69% | 7.9만 |
|---|
| 2026.02.26 | ₩36,299 | ₩36,406 | ₩36,259 | ₩36,294 | -0.01% | 4.1만 |
|---|
| 2026.02.25 | ₩36,326 | ₩36,353 | ₩36,019 | ₩36,313 | -0.04% | 3.5만 |
|---|
| 2026.02.24 | ₩36,086 | ₩36,393 | ₩36,086 | ₩36,393 | +0.85% | 11.5만 |
|---|
| 2026.02.23 | ₩36,019 | ₩36,213 | ₩36,019 | ₩36,193 | +0.48% | 139.9만 |
|---|
| 2026.02.20 | ₩35,699 | ₩35,792 | ₩35,552 | ₩35,766 | +0.19% | 9만 |
|---|
| 2026.02.19 | ₩35,926 | ₩35,926 | ₩35,632 | ₩35,779 | -0.41% | 4.9만 |
|---|
| 2026.02.18 | ₩36,139 | ₩36,139 | ₩35,666 | ₩35,752 | -1.07% | 7만 |
|---|
| 2026.02.17 | ₩36,179 | ₩36,219 | ₩35,959 | ₩36,059 | -0.33% | 3.3만 |
|---|
| 2026.02.13 | ₩35,886 | ₩36,193 | ₩35,886 | ₩36,086 | +0.56% | 5.6만 |
|---|
| 2026.02.12 | ₩35,766 | ₩36,246 | ₩35,766 | ₩35,953 | +0.52% | 11.6만 |
|---|
| 2026.02.11 | ₩35,085 | ₩35,659 | ₩35,085 | ₩35,624 | +1.54% | 4.5만 |
|---|
| 2026.02.10 | ₩34,930 | ₩35,165 | ₩34,845 | ₩35,072 | +0.40% | 6.3만 |
|---|
| 2026.02.09 | ₩35,165 | ₩35,165 | ₩34,811 | ₩34,970 | -0.55% | 8.9만 |
|---|
| 2026.02.06 | ₩35,178 | ₩35,316 | ₩34,938 | ₩35,085 | -0.27% | 4.8만 |
|---|
| 2026.02.05 | ₩34,858 | ₩35,125 | ₩34,858 | ₩35,017 | +0.46% | 7.4만 |
|---|
| 2026.02.04 | ₩34,618 | ₩34,898 | ₩34,505 | ₩34,765 | +0.42% | 27.8만 |
|---|
| 2026.02.03 | ₩33,977 | ₩34,477 | ₩33,977 | ₩34,312 | +0.99% | 42.2만 |
|---|
| 2026.02.02 | ₩34,057 | ₩34,071 | ₩33,837 | ₩33,924 | -0.39% | 6.3만 |
|---|
| 2026.01.30 | ₩33,644 | ₩34,017 | ₩33,644 | ₩34,017 | +1.11% | 2.5만 |
|---|
| 2026.01.29 | ₩33,791 | ₩33,804 | ₩33,497 | ₩33,630 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩33,604 | ₩33,684 | ₩33,524 | ₩33,590 | -0.04% | 4.7만 |
|---|
| 2026.01.27 | ₩33,390 | ₩33,537 | ₩33,350 | ₩33,522 | +0.40% | 3.5만 |
|---|
| 2026.01.26 | ₩33,364 | ₩33,510 | ₩33,359 | ₩33,417 | +0.16% | 5.8만 |
|---|
| 2026.01.23 | ₩33,110 | ₩33,203 | ₩32,950 | ₩33,175 | +0.20% | 10만 |
|---|
| 2026.01.22 | ₩33,070 | ₩33,173 | ₩32,970 | ₩33,123 | +0.16% | 4.9만 |
|---|
| 2026.01.21 | ₩33,030 | ₩33,117 | ₩32,896 | ₩33,083 | +0.16% | 7.2만 |
|---|
| 2026.01.20 | ₩32,976 | ₩33,137 | ₩32,952 | ₩32,983 | +0.02% | 3.7만 |
|---|
| 2026.01.16 | ₩32,963 | ₩33,205 | ₩32,963 | ₩33,170 | +0.63% | 9.1만 |
|---|
| 2026.01.15 | ₩33,150 | ₩33,237 | ₩33,010 | ₩33,149 | -0.00% | 4.9만 |
|---|
| 2026.01.14 | ₩32,936 | ₩33,150 | ₩32,936 | ₩33,097 | +0.49% | 4.7만 |
|---|
| 2026.01.13 | ₩32,696 | ₩32,750 | ₩32,576 | ₩32,643 | -0.16% | 11.9만 |
|---|
| 2026.01.12 | ₩32,696 | ₩32,763 | ₩32,576 | ₩32,763 | +0.20% | 2.3만 |
|---|
| 2026.01.09 | ₩32,696 | ₩32,750 | ₩32,634 | ₩32,634 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩32,469 | ₩32,643 | ₩32,469 | ₩32,583 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩32,363 | ₩32,363 | ₩32,136 | ₩32,162 | -0.62% | 3.2만 |
|---|
| 2026.01.06 | ₩32,509 | ₩32,509 | ₩32,363 | ₩32,461 | -0.15% | 3.6만 |
|---|
| 2026.01.05 | ₩32,643 | ₩32,696 | ₩32,336 | ₩32,679 | +0.11% | 8.1만 |
|---|
| 2026.01.02 | ₩32,736 | ₩32,803 | ₩32,496 | ₩32,736 | 0.00% | 3.3만 |
|---|
| 2025.12.31 | ₩32,976 | ₩32,976 | ₩32,763 | ₩32,763 | -0.65% | 4.2만 |
|---|
| 2025.12.30 | ₩32,910 | ₩33,017 | ₩32,883 | ₩32,976 | +0.20% | 7.6만 |
|---|
| 2025.12.29 | ₩33,137 | ₩33,323 | ₩33,137 | ₩33,217 | +0.24% | 7.5만 |
|---|
| 2025.12.26 | ₩33,150 | ₩33,153 | ₩33,070 | ₩33,153 | +0.01% | 19.1만 |
|---|
| 2025.12.24 | ₩33,103 | ₩33,177 | ₩33,103 | ₩33,177 | +0.22% | 2만 |
|---|
| 2025.12.23 | ₩33,083 | ₩33,123 | ₩32,990 | ₩33,067 | -0.05% | 7.7만 |
|---|
| 2025.12.22 | ₩32,723 | ₩32,976 | ₩32,696 | ₩32,976 | +0.77% | 2.7만 |
|---|
| 2025.12.19 | ₩32,883 | ₩33,003 | ₩32,726 | ₩32,734 | -0.45% | 14만 |
|---|
| 2025.12.18 | ₩33,043 | ₩33,043 | ₩32,856 | ₩32,923 | -0.36% | 10.7만 |
|---|
| 2025.12.17 | ₩32,910 | ₩33,123 | ₩32,910 | ₩33,066 | +0.47% | 5.3만 |
|---|
| 2025.12.16 | ₩33,270 | ₩33,270 | ₩32,896 | ₩32,944 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩32,990 | ₩33,283 | ₩32,990 | ₩33,265 | +0.83% | 5.2만 |
|---|
| 2025.12.12 | ₩32,776 | ₩32,976 | ₩32,750 | ₩32,976 | +0.61% | 21.4만 |
|---|
| 2025.12.11 | ₩32,496 | ₩32,790 | ₩32,496 | ₩32,630 | +0.41% | 6.3만 |
|---|
| 2025.12.10 | ₩32,296 | ₩32,363 | ₩32,249 | ₩32,349 | +0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩32,389 | ₩32,493 | ₩32,283 | ₩32,283 | -0.33% | 2.4만 |
|---|
| 2025.12.08 | ₩32,331 | ₩32,429 | ₩32,202 | ₩32,285 | -0.14% | 1.6만 |
|---|
| 2025.12.05 | ₩32,750 | ₩32,750 | ₩32,503 | ₩32,503 | -0.75% | 2.8만 |
|---|
| 2025.12.04 | ₩32,963 | ₩32,963 | ₩32,663 | ₩32,710 | -0.77% | 3.7만 |
|---|
| 2025.12.03 | ₩33,030 | ₩33,230 | ₩32,923 | ₩32,923 | -0.32% | 5.8만 |
|---|
| 2025.12.02 | ₩33,310 | ₩33,310 | ₩32,976 | ₩33,043 | -0.80% | 38.9만 |
|---|
| 2025.12.01 | ₩33,457 | ₩33,484 | ₩33,177 | ₩33,230 | -0.68% | 7.6만 |
|---|
| 2025.11.28 | ₩33,350 | ₩33,497 | ₩33,350 | ₩33,496 | +0.44% | 2.6만 |
|---|
| 2025.11.26 | ₩33,283 | ₩33,470 | ₩33,177 | ₩33,390 | +0.32% | 12.2만 |
|---|
| 2025.11.25 | ₩33,097 | ₩33,257 | ₩33,097 | ₩33,209 | +0.34% | 18.4만 |
|---|
| 2025.11.24 | ₩32,963 | ₩32,963 | ₩32,860 | ₩32,924 | -0.12% | 5.1만 |
|---|
| 2025.11.21 | ₩33,150 | ₩33,310 | ₩33,043 | ₩33,162 | +0.04% | 8.8만 |
|---|
| 2025.11.20 | ₩33,110 | ₩33,110 | ₩32,830 | ₩32,936 | -0.52% | 6.4만 |
|---|
| 2025.11.19 | ₩33,217 | ₩33,257 | ₩32,866 | ₩32,923 | -0.88% | 48.3만 |
|---|
| 2025.11.18 | ₩33,203 | ₩33,337 | ₩33,167 | ₩33,190 | -0.04% | 4.1만 |
|---|
| 2025.11.17 | ₩33,310 | ₩33,310 | ₩33,054 | ₩33,082 | -0.69% | 2.4만 |
|---|
| 2025.11.14 | ₩33,203 | ₩33,270 | ₩32,936 | ₩33,158 | -0.14% | 4.8만 |
|---|
| 2025.11.13 | ₩33,190 | ₩33,277 | ₩33,070 | ₩33,110 | -0.24% | 3.9만 |
|---|
| 2025.11.12 | ₩32,990 | ₩33,163 | ₩32,990 | ₩33,127 | +0.42% | 3만 |
|---|
| 2025.11.11 | ₩32,816 | ₩33,043 | ₩32,790 | ₩33,021 | +0.62% | 3.9만 |
|---|
| 2025.11.10 | ₩32,576 | ₩32,656 | ₩32,443 | ₩32,643 | +0.20% | 2.6만 |
|---|
| 2025.11.07 | ₩32,363 | ₩32,585 | ₩32,323 | ₩32,585 | +0.69% | 7.7만 |
|---|
| 2025.11.06 | ₩32,162 | ₩32,283 | ₩32,089 | ₩32,168 | +0.02% | 2만 |
|---|
| 2025.11.05 | ₩32,349 | ₩32,349 | ₩32,116 | ₩32,117 | -0.72% | 3.7만 |
|---|
| 2025.11.04 | ₩31,977 | ₩32,189 | ₩31,977 | ₩32,188 | +0.66% | 3.9만 |
|---|
| 2025.11.03 | ₩31,949 | ₩31,962 | ₩31,669 | ₩31,936 | -0.04% | 44.4만 |
|---|
| 2025.10.31 | ₩32,082 | ₩32,082 | ₩31,978 | ₩31,978 | -0.32% | 1.2만 |
|---|
| 2025.10.30 | ₩32,403 | ₩32,403 | ₩32,136 | ₩32,136 | -0.82% | 3.5만 |
|---|
| 2025.10.29 | ₩32,976 | ₩33,097 | ₩32,710 | ₩32,763 | -0.65% | 2.8만 |
|---|
| 2025.10.28 | ₩33,230 | ₩33,269 | ₩33,030 | ₩33,038 | -0.58% | 4.2만 |
|---|
| 2025.10.27 | ₩33,404 | ₩33,404 | ₩33,229 | ₩33,377 | -0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩33,430 | ₩33,430 | ₩33,323 | ₩33,335 | -0.28% | 1.8만 |
|---|
| 2025.10.23 | ₩33,364 | ₩33,430 | ₩33,290 | ₩33,337 | -0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,377 | ₩33,564 | ₩33,364 | ₩33,522 | +0.44% | 2만 |
|---|
| 2025.10.21 | ₩33,564 | ₩33,564 | ₩33,243 | ₩33,420 | -0.43% | 3.6만 |
|---|
| 2025.10.20 | ₩33,604 | ₩33,617 | ₩33,413 | ₩33,561 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩33,350 | ₩33,497 | ₩33,303 | ₩33,466 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩33,524 | ₩33,524 | ₩33,163 | ₩33,166 | -1.07% | 5.3만 |
|---|
| 2025.10.15 | ₩33,662 | ₩33,697 | ₩33,364 | ₩33,537 | -0.37% | 2.8만 |
|---|
| 2025.10.14 | ₩33,577 | ₩33,751 | ₩33,577 | ₩33,748 | +0.51% | 9.6만 |
|---|
| 2025.10.13 | ₩33,390 | ₩33,497 | ₩33,337 | ₩33,426 | +0.11% | 2.3만 |
|---|
| 2025.10.10 | ₩33,737 | ₩33,764 | ₩33,564 | ₩33,574 | -0.48% | 4.7만 |
|---|