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 | ₩35,692 | ₩35,859 | ₩35,559 | ₩35,839 | +0.41% | 33.9만 |
| 2026.10.08 | ₩35,805 | ₩35,959 | ₩35,332 | ₩35,465 | -0.95% | 87.5만 |
| 2026.10.07 | ₩35,812 | ₩36,012 | ₩35,719 | ₩35,999 | +0.52% | 44.7만 |
| 2026.10.06 | ₩36,039 | ₩36,266 | ₩36,039 | ₩36,119 | +0.22% | 90.4만 |
| 2026.10.05 | ₩35,812 | ₩35,946 | ₩35,785 | ₩35,825 | +0.04% | 51.3만 |
| 2026.10.02 | ₩35,772 | ₩35,972 | ₩35,705 | ₩35,752 | -0.06% | 125.4만 |
| 2026.10.01 | ₩35,305 | ₩35,438 | ₩34,978 | ₩35,332 | +0.08% | 442.8만 |
| 2026.09.30 | ₩35,318 | ₩35,599 | ₩35,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,265 |
| -0.15% |
| 32.3만 |
| 2026.09.29 | ₩35,412 | ₩35,412 | ₩35,138 | ₩35,198 | -0.60% | 17.1만 |
|---|
| 2026.09.28 | ₩35,385 | ₩35,398 | ₩35,038 | ₩35,198 | -0.53% | 306.6만 |
|---|
| 2026.09.25 | ₩35,385 | ₩35,639 | ₩35,305 | ₩35,559 | +0.49% | 85.9만 |
|---|
| 2026.09.24 | ₩34,878 | ₩35,385 | ₩34,878 | ₩35,358 | +1.38% | 67.8만 |
|---|
| 2026.09.23 | ₩35,625 | ₩35,625 | ₩35,185 | ₩35,278 | -0.97% | 10.2만 |
|---|
| 2026.09.22 | ₩35,465 | ₩35,625 | ₩35,412 | ₩35,559 | +0.26% | 16만 |
|---|
| 2026.09.21 | ₩35,105 | ₩35,584 | ₩35,038 | ₩35,518 | +1.18% | 5.9만 |
|---|
| 2026.09.18 | ₩34,771 | ₩34,811 | ₩34,584 | ₩34,798 | +0.08% | 5.8만 |
|---|
| 2026.09.17 | ₩34,517 | ₩34,731 | ₩34,517 | ₩34,664 | +0.43% | 10.7만 |
|---|
| 2026.09.16 | ₩34,290 | ₩34,464 | ₩33,810 | ₩34,077 | -0.62% | 23.4만 |
|---|
| 2026.09.15 | ₩34,331 | ₩34,331 | ₩33,997 | ₩34,050 | -0.82% | 12.3만 |
|---|
| 2026.09.14 | ₩34,264 | ₩34,477 | ₩34,090 | ₩34,277 | +0.04% | 47.4만 |
|---|
| 2026.09.11 | ₩34,811 | ₩35,005 | ₩34,811 | ₩34,878 | +0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩34,571 | ₩34,664 | ₩34,464 | ₩34,491 | -0.23% | 5.6만 |
|---|
| 2026.09.09 | ₩34,998 | ₩35,063 | ₩34,878 | ₩34,931 | -0.19% | 20.6만 |
|---|
| 2026.09.08 | ₩35,131 | ₩35,298 | ₩34,998 | ₩35,145 | +0.04% | 8.5만 |
|---|
| 2026.09.04 | ₩35,091 | ₩35,145 | ₩34,931 | ₩35,065 | -0.08% | 16.5만 |
|---|
| 2026.09.03 | ₩34,704 | ₩35,025 | ₩34,684 | ₩34,971 | +0.77% | 8.7만 |
|---|
| 2026.09.02 | ₩34,344 | ₩34,457 | ₩34,204 | ₩34,424 | +0.23% | 29.3만 |
|---|
| 2026.09.01 | ₩34,437 | ₩34,464 | ₩34,144 | ₩34,230 | -0.60% | 14.7만 |
|---|
| 2026.08.31 | ₩34,727 | ₩34,731 | ₩34,611 | ₩34,678 | -0.14% | 11.4만 |
|---|
| 2026.08.28 | ₩34,904 | ₩35,178 | ₩34,826 | ₩34,864 | -0.11% | 12만 |
|---|
| 2026.08.27 | ₩34,911 | ₩35,005 | ₩34,844 | ₩34,978 | +0.19% | 23.7만 |
|---|
| 2026.08.26 | ₩34,671 | ₩34,818 | ₩34,671 | ₩34,771 | +0.29% | 15.3만 |
|---|
| 2026.08.25 | ₩34,764 | ₩34,764 | ₩34,597 | ₩34,758 | -0.02% | 5.6만 |
|---|
| 2026.08.24 | ₩34,597 | ₩34,664 | ₩34,497 | ₩34,587 | -0.03% | 42만 |
|---|
| 2026.08.21 | ₩34,811 | ₩34,891 | ₩34,718 | ₩34,784 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩34,891 | ₩34,958 | ₩34,671 | ₩34,691 | -0.57% | 13.9만 |
|---|
| 2026.08.19 | ₩35,171 | ₩35,171 | ₩34,878 | ₩34,918 | -0.72% | 112.5만 |
|---|
| 2026.08.18 | ₩35,305 | ₩35,372 | ₩35,158 | ₩35,198 | -0.30% | 17.8만 |
|---|
| 2026.08.17 | ₩35,679 | ₩35,712 | ₩35,532 | ₩35,532 | -0.41% | 5.9만 |
|---|
| 2026.08.14 | ₩35,719 | ₩35,812 | ₩35,679 | ₩35,692 | -0.07% | 9.7만 |
|---|
| 2026.08.13 | ₩35,652 | ₩35,919 | ₩35,652 | ₩35,772 | +0.34% | 13.6만 |
|---|
| 2026.08.12 | ₩35,585 | ₩35,612 | ₩35,505 | ₩35,559 | -0.08% | 11.7만 |
|---|
| 2026.08.11 | ₩35,759 | ₩35,779 | ₩35,532 | ₩35,545 | -0.60% | 37.3만 |
|---|
| 2026.08.10 | ₩35,772 | ₩35,959 | ₩35,772 | ₩35,866 | +0.26% | 15.8만 |
|---|
| 2026.08.07 | ₩35,625 | ₩35,757 | ₩35,575 | ₩35,745 | +0.34% | 8.8만 |
|---|
| 2026.08.06 | ₩35,639 | ₩35,705 | ₩35,572 | ₩35,639 | 0.00% | 10.6만 |
|---|
| 2026.08.05 | ₩35,852 | ₩35,906 | ₩35,532 | ₩35,559 | -0.82% | 10.6만 |
|---|
| 2026.08.04 | ₩35,252 | ₩35,759 | ₩35,245 | ₩35,639 | +1.10% | 9.7만 |
|---|
| 2026.08.03 | ₩35,198 | ₩35,438 | ₩35,171 | ₩35,412 | +0.61% | 8.7만 |
|---|
| 2026.07.31 | ₩34,691 | ₩35,078 | ₩34,638 | ₩34,998 | +0.88% | 8만 |
|---|
| 2026.07.30 | ₩34,504 | ₩34,758 | ₩34,451 | ₩34,704 | +0.58% | 7.4만 |
|---|
| 2026.07.29 | ₩35,038 | ₩35,038 | ₩34,591 | ₩34,624 | -1.18% | 6.3만 |
|---|
| 2026.07.28 | ₩34,771 | ₩34,951 | ₩34,771 | ₩34,891 | +0.35% | 13.7만 |
|---|
| 2026.07.27 | ₩34,771 | ₩34,771 | ₩34,571 | ₩34,638 | -0.38% | 14.1만 |
|---|
| 2026.07.24 | ₩34,477 | ₩34,824 | ₩34,477 | ₩34,691 | +0.62% | 43.7만 |
|---|
| 2026.07.23 | ₩34,651 | ₩34,691 | ₩34,471 | ₩34,584 | -0.19% | 18.5만 |
|---|
| 2026.07.22 | ₩34,838 | ₩34,938 | ₩34,798 | ₩34,838 | 0.00% | 17.9만 |
|---|
| 2026.07.21 | ₩34,664 | ₩34,771 | ₩34,664 | ₩34,744 | +0.23% | 9.7만 |
|---|
| 2026.07.20 | ₩34,584 | ₩34,731 | ₩34,584 | ₩34,638 | +0.15% | 16만 |
|---|
| 2026.07.17 | ₩34,557 | ₩34,731 | ₩34,544 | ₩34,624 | +0.19% | 15.4만 |
|---|
| 2026.07.16 | ₩34,611 | ₩34,758 | ₩34,564 | ₩34,651 | +0.12% | 4.3만 |
|---|
| 2026.07.15 | ₩34,611 | ₩34,704 | ₩34,544 | ₩34,638 | +0.08% | 11.1만 |
|---|
| 2026.07.14 | ₩34,811 | ₩34,811 | ₩34,691 | ₩34,718 | -0.27% | 4.7만 |
|---|
| 2026.07.13 | ₩34,718 | ₩34,904 | ₩34,718 | ₩34,771 | +0.15% | 14.2만 |
|---|
| 2026.07.10 | ₩34,557 | ₩34,678 | ₩34,437 | ₩34,671 | +0.33% | 12.3만 |
|---|
| 2026.07.09 | ₩34,477 | ₩34,517 | ₩34,417 | ₩34,464 | -0.04% | 6.8만 |
|---|
| 2026.07.08 | ₩34,664 | ₩34,691 | ₩34,557 | ₩34,584 | -0.23% | 20.5만 |
|---|
| 2026.07.07 | ₩34,638 | ₩34,898 | ₩34,638 | ₩34,678 | +0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩34,451 | ₩34,451 | ₩34,261 | ₩34,397 | -0.15% | 25.4만 |
|---|
| 2026.07.02 | ₩34,170 | ₩34,597 | ₩34,170 | ₩34,593 | +1.24% | 4.4만 |
|---|
| 2026.07.01 | ₩33,863 | ₩34,070 | ₩33,830 | ₩33,927 | +0.19% | 21.5만 |
|---|
| 2026.06.30 | ₩34,477 | ₩34,477 | ₩33,903 | ₩33,903 | -1.66% | 4.5만 |
|---|
| 2026.06.29 | ₩34,611 | ₩34,611 | ₩34,282 | ₩34,477 | -0.39% | 6.8만 |
|---|
| 2026.06.26 | ₩34,451 | ₩34,691 | ₩34,451 | ₩34,691 | +0.70% | 12.9만 |
|---|
| 2026.06.25 | ₩34,331 | ₩34,571 | ₩34,224 | ₩34,290 | -0.12% | 9.6만 |
|---|
| 2026.06.24 | ₩34,331 | ₩34,351 | ₩34,090 | ₩34,252 | -0.23% | 10.2만 |
|---|
| 2026.06.23 | ₩33,957 | ₩34,357 | ₩33,957 | ₩34,356 | +1.18% | 16만 |
|---|
| 2026.06.22 | ₩33,556 | ₩33,890 | ₩33,556 | ₩33,717 | +0.48% | 10.1만 |
|---|
| 2026.06.18 | ₩33,663 | ₩33,730 | ₩33,490 | ₩33,556 | -0.32% | 11.1만 |
|---|
| 2026.06.17 | ₩34,371 | ₩34,371 | ₩33,810 | ₩33,878 | -1.43% | 6.2만 |
|---|
| 2026.06.16 | ₩34,557 | ₩34,671 | ₩34,384 | ₩34,504 | -0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩34,477 | ₩34,691 | ₩34,477 | ₩34,491 | +0.04% | 11.1만 |
|---|
| 2026.06.12 | ₩34,541 | ₩34,864 | ₩34,531 | ₩34,864 | +0.94% | 5.4만 |
|---|
| 2026.06.11 | ₩34,985 | ₩35,078 | ₩34,544 | ₩34,544 | -1.26% | 4.9만 |
|---|
| 2026.06.10 | ₩34,771 | ₩35,198 | ₩34,771 | ₩34,998 | +0.65% | 11.2만 |
|---|
| 2026.06.09 | ₩34,597 | ₩34,671 | ₩34,491 | ₩34,671 | +0.21% | 14.3만 |
|---|
| 2026.06.08 | ₩34,958 | ₩34,998 | ₩34,718 | ₩34,771 | -0.53% | 14.7만 |
|---|
| 2026.06.05 | ₩35,158 | ₩35,238 | ₩34,945 | ₩35,011 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩35,252 | ₩35,394 | ₩34,851 | ₩34,878 | -1.06% | 9.5만 |
|---|
| 2026.06.03 | ₩35,198 | ₩35,198 | ₩34,891 | ₩34,931 | -0.76% | 12.9만 |
|---|
| 2026.06.02 | ₩35,025 | ₩35,332 | ₩34,985 | ₩35,305 | +0.80% | 8.3만 |
|---|
| 2026.06.01 | ₩35,345 | ₩35,639 | ₩35,345 | ₩35,452 | +0.30% | 11.5만 |
|---|
| 2026.05.29 | ₩34,985 | ₩35,211 | ₩34,844 | ₩35,158 | +0.50% | 12만 |
|---|
| 2026.05.28 | ₩35,265 | ₩35,322 | ₩35,038 | ₩35,038 | -0.64% | 8.7만 |
|---|
| 2026.05.27 | ₩34,878 | ₩35,238 | ₩34,878 | ₩35,025 | +0.42% | 13.4만 |
|---|
| 2026.05.26 | ₩35,412 | ₩35,465 | ₩35,065 | ₩35,105 | -0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩35,585 | ₩35,692 | ₩35,412 | ₩35,612 | +0.08% | 5.9만 |
|---|
| 2026.05.21 | ₩35,505 | ₩35,559 | ₩35,318 | ₩35,438 | -0.19% | 12.4만 |
|---|
| 2026.05.20 | ₩35,772 | ₩35,792 | ₩35,518 | ₩35,585 | -0.52% | 25.3만 |
|---|
| 2026.05.19 | ₩35,906 | ₩36,079 | ₩35,879 | ₩35,932 | +0.07% | 36.7만 |
|---|
| 2026.05.18 | ₩35,292 | ₩35,705 | ₩35,278 | ₩35,705 | +1.17% | 13.4만 |
|---|
| 2026.05.15 | ₩35,318 | ₩35,358 | ₩35,171 | ₩35,191 | -0.36% | 9.4만 |
|---|
| 2026.05.14 | ₩34,918 | ₩35,131 | ₩34,904 | ₩35,091 | +0.50% | 10.6만 |
|---|
| 2026.05.13 | ₩34,878 | ₩34,958 | ₩34,724 | ₩34,891 | +0.04% | 7.6만 |
|---|
| 2026.05.12 | ₩34,758 | ₩35,178 | ₩34,718 | ₩35,038 | +0.81% | 13.3만 |
|---|
| 2026.05.11 | ₩34,678 | ₩34,818 | ₩34,664 | ₩34,798 | +0.35% | 9.5만 |
|---|
| 2026.05.08 | ₩34,651 | ₩34,651 | ₩34,497 | ₩34,531 | -0.35% | 9.2만 |
|---|
| 2026.05.07 | ₩34,864 | ₩34,904 | ₩34,704 | ₩34,838 | -0.08% | 8.3만 |
|---|
| 2026.05.06 | ₩35,198 | ₩35,198 | ₩34,891 | ₩34,907 | -0.83% | 4.3만 |
|---|
| 2026.05.05 | ₩35,559 | ₩35,599 | ₩35,358 | ₩35,478 | -0.23% | 7.9만 |
|---|
| 2026.05.04 | ₩35,452 | ₩35,692 | ₩35,332 | ₩35,518 | +0.19% | 96.9만 |
|---|
| 2026.05.01 | ₩35,692 | ₩35,692 | ₩35,412 | ₩35,412 | -0.79% | 83.2만 |
|---|
| 2026.04.30 | ₩35,438 | ₩35,639 | ₩35,412 | ₩35,611 | +0.49% | 5.3만 |
|---|
| 2026.04.29 | ₩35,198 | ₩35,345 | ₩35,069 | ₩35,238 | +0.11% | 13만 |
|---|
| 2026.04.28 | ₩35,265 | ₩35,412 | ₩35,119 | ₩35,278 | +0.04% | 7.2만 |
|---|
| 2026.04.27 | ₩34,945 | ₩35,145 | ₩34,824 | ₩34,824 | -0.34% | 14.7만 |
|---|
| 2026.04.24 | ₩35,031 | ₩35,087 | ₩34,838 | ₩34,904 | -0.36% | 9.4만 |
|---|
| 2026.04.23 | ₩34,871 | ₩35,345 | ₩34,871 | ₩35,278 | +1.17% | 5.1만 |
|---|
| 2026.04.22 | ₩34,638 | ₩34,824 | ₩34,638 | ₩34,771 | +0.39% | 4.2만 |
|---|
| 2026.04.21 | ₩34,851 | ₩34,851 | ₩34,624 | ₩34,671 | -0.52% | 4.9만 |
|---|
| 2026.04.20 | ₩34,918 | ₩35,051 | ₩34,724 | ₩34,771 | -0.42% | 7.1만 |
|---|
| 2026.04.17 | ₩34,557 | ₩34,858 | ₩34,471 | ₩34,838 | +0.81% | 17.1만 |
|---|
| 2026.04.16 | ₩34,584 | ₩35,038 | ₩34,584 | ₩35,018 | +1.25% | 7.1만 |
|---|
| 2026.04.15 | ₩34,798 | ₩34,851 | ₩34,611 | ₩34,691 | -0.31% | 5.3만 |
|---|
| 2026.04.14 | ₩34,878 | ₩34,904 | ₩34,678 | ₩34,878 | 0.00% | 7.6만 |
|---|
| 2026.04.13 | ₩35,358 | ₩35,358 | ₩35,025 | ₩35,198 | -0.45% | 7.5만 |
|---|
| 2026.04.10 | ₩35,679 | ₩35,679 | ₩35,238 | ₩35,278 | -1.12% | 6.3만 |
|---|
| 2026.04.09 | ₩35,652 | ₩35,866 | ₩35,639 | ₩35,692 | +0.11% | 4.9만 |
|---|
| 2026.04.08 | ₩35,171 | ₩35,639 | ₩34,838 | ₩35,639 | +1.33% | 9.7만 |
|---|
| 2026.04.07 | ₩35,759 | ₩35,959 | ₩35,652 | ₩35,705 | -0.15% | 7.4만 |
|---|
| 2026.04.06 | ₩35,719 | ₩35,812 | ₩35,585 | ₩35,812 | +0.26% | 7.2만 |
|---|
| 2026.04.02 | ₩35,799 | ₩35,891 | ₩35,612 | ₩35,719 | -0.22% | 40.5만 |
|---|
| 2026.04.01 | ₩35,772 | ₩35,772 | ₩35,318 | ₩35,452 | -0.90% | 13.3만 |
|---|
| 2026.03.31 | ₩36,186 | ₩36,186 | ₩35,665 | ₩35,919 | -0.74% | 8.9만 |
|---|
| 2026.03.30 | ₩36,012 | ₩36,213 | ₩35,938 | ₩35,999 | -0.04% | 7.9만 |
|---|
| 2026.03.27 | ₩35,785 | ₩36,012 | ₩35,679 | ₩35,719 | -0.19% | 9.2만 |
|---|
| 2026.03.26 | ₩35,652 | ₩35,839 | ₩35,559 | ₩35,692 | +0.11% | 123.1만 |
|---|
| 2026.03.25 | ₩35,652 | ₩35,652 | ₩35,484 | ₩35,512 | -0.39% | 4.8만 |
|---|
| 2026.03.24 | ₩35,345 | ₩35,799 | ₩35,345 | ₩35,518 | +0.49% | 65.9만 |
|---|
| 2026.03.23 | ₩35,171 | ₩35,478 | ₩35,171 | ₩35,332 | +0.46% | 6.8만 |
|---|
| 2026.03.20 | ₩35,532 | ₩35,545 | ₩35,145 | ₩35,211 | -0.90% | 16.5만 |
|---|
| 2026.03.19 | ₩35,505 | ₩35,577 | ₩35,285 | ₩35,385 | -0.34% | 22.1만 |
|---|
| 2026.03.18 | ₩35,744 | ₩35,744 | ₩35,392 | ₩35,398 | -0.97% | 6.7만 |
|---|
| 2026.03.17 | ₩36,319 | ₩36,319 | ₩35,906 | ₩35,946 | -1.03% | 5.6만 |
|---|
| 2026.03.16 | ₩36,186 | ₩36,213 | ₩36,079 | ₩36,099 | -0.24% | 3.6만 |
|---|
| 2026.03.13 | ₩35,932 | ₩36,197 | ₩35,932 | ₩36,030 | +0.27% | 4.7만 |
|---|
| 2026.03.12 | ₩35,372 | ₩35,932 | ₩35,372 | ₩35,799 | +1.21% | 4.7만 |
|---|
| 2026.03.11 | ₩35,612 | ₩35,612 | ₩35,305 | ₩35,432 | -0.51% | 2만 |
|---|
| 2026.03.10 | ₩35,612 | ₩35,866 | ₩35,518 | ₩35,652 | +0.11% | 7.3만 |
|---|
| 2026.03.09 | ₩35,732 | ₩35,919 | ₩35,585 | ₩35,839 | +0.30% | 214만 |
|---|
| 2026.03.06 | ₩35,812 | ₩35,972 | ₩35,612 | ₩35,955 | +0.40% | 14.5만 |
|---|
| 2026.03.05 | ₩36,079 | ₩36,132 | ₩35,799 | ₩35,986 | -0.26% | 5.3만 |
|---|
| 2026.03.04 | ₩36,132 | ₩36,330 | ₩35,959 | ₩36,306 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩36,266 | ₩36,439 | ₩35,839 | ₩36,299 | +0.09% | 4.3만 |
|---|
| 2026.03.02 | ₩36,613 | ₩36,693 | ₩36,493 | ₩36,586 | -0.07% | 4.9만 |
|---|
| 2026.02.27 | ₩36,386 | ₩36,720 | ₩36,386 | ₩36,637 | +0.69% | 7.9만 |
|---|
| 2026.02.26 | ₩36,306 | ₩36,413 | ₩36,266 | ₩36,301 | -0.01% | 4.1만 |
|---|
| 2026.02.25 | ₩36,333 | ₩36,359 | ₩36,026 | ₩36,319 | -0.04% | 3.5만 |
|---|
| 2026.02.24 | ₩36,092 | ₩36,399 | ₩36,092 | ₩36,399 | +0.85% | 11.5만 |
|---|
| 2026.02.23 | ₩36,026 | ₩36,219 | ₩36,026 | ₩36,199 | +0.48% | 139.9만 |
|---|
| 2026.02.20 | ₩35,705 | ₩35,799 | ₩35,559 | ₩35,772 | +0.19% | 9만 |
|---|
| 2026.02.19 | ₩35,932 | ₩35,932 | ₩35,639 | ₩35,785 | -0.41% | 4.9만 |
|---|
| 2026.02.18 | ₩36,146 | ₩36,146 | ₩35,672 | ₩35,759 | -1.07% | 7만 |
|---|
| 2026.02.17 | ₩36,186 | ₩36,226 | ₩35,966 | ₩36,066 | -0.33% | 3.3만 |
|---|
| 2026.02.13 | ₩35,892 | ₩36,199 | ₩35,892 | ₩36,092 | +0.56% | 5.6만 |
|---|
| 2026.02.12 | ₩35,772 | ₩36,253 | ₩35,772 | ₩35,959 | +0.52% | 11.6만 |
|---|
| 2026.02.11 | ₩35,091 | ₩35,665 | ₩35,091 | ₩35,631 | +1.54% | 4.5만 |
|---|
| 2026.02.10 | ₩34,937 | ₩35,171 | ₩34,851 | ₩35,078 | +0.40% | 6.3만 |
|---|
| 2026.02.09 | ₩35,171 | ₩35,171 | ₩34,818 | ₩34,977 | -0.55% | 8.9만 |
|---|
| 2026.02.06 | ₩35,185 | ₩35,322 | ₩34,945 | ₩35,091 | -0.27% | 4.8만 |
|---|
| 2026.02.05 | ₩34,864 | ₩35,131 | ₩34,864 | ₩35,023 | +0.46% | 7.4만 |
|---|
| 2026.02.04 | ₩34,624 | ₩34,904 | ₩34,511 | ₩34,771 | +0.42% | 27.8만 |
|---|
| 2026.02.03 | ₩33,983 | ₩34,483 | ₩33,983 | ₩34,319 | +0.99% | 42.2만 |
|---|
| 2026.02.02 | ₩34,064 | ₩34,077 | ₩33,843 | ₩33,930 | -0.39% | 6.3만 |
|---|
| 2026.01.30 | ₩33,650 | ₩34,024 | ₩33,650 | ₩34,024 | +1.11% | 2.5만 |
|---|
| 2026.01.29 | ₩33,797 | ₩33,810 | ₩33,503 | ₩33,636 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩33,610 | ₩33,690 | ₩33,530 | ₩33,596 | -0.04% | 4.7만 |
|---|
| 2026.01.27 | ₩33,396 | ₩33,543 | ₩33,356 | ₩33,528 | +0.40% | 3.5만 |
|---|
| 2026.01.26 | ₩33,370 | ₩33,516 | ₩33,365 | ₩33,423 | +0.16% | 5.8만 |
|---|
| 2026.01.23 | ₩33,116 | ₩33,209 | ₩32,956 | ₩33,181 | +0.20% | 10만 |
|---|
| 2026.01.22 | ₩33,076 | ₩33,179 | ₩32,976 | ₩33,129 | +0.16% | 4.9만 |
|---|
| 2026.01.21 | ₩33,036 | ₩33,123 | ₩32,902 | ₩33,089 | +0.16% | 7.2만 |
|---|
| 2026.01.20 | ₩32,982 | ₩33,143 | ₩32,958 | ₩32,989 | +0.02% | 3.7만 |
|---|
| 2026.01.16 | ₩32,969 | ₩33,211 | ₩32,969 | ₩33,176 | +0.63% | 9.1만 |
|---|
| 2026.01.15 | ₩33,156 | ₩33,243 | ₩33,016 | ₩33,155 | -0.00% | 4.9만 |
|---|
| 2026.01.14 | ₩32,942 | ₩33,156 | ₩32,942 | ₩33,103 | +0.49% | 4.7만 |
|---|
| 2026.01.13 | ₩32,702 | ₩32,756 | ₩32,582 | ₩32,649 | -0.16% | 11.9만 |
|---|
| 2026.01.12 | ₩32,702 | ₩32,769 | ₩32,582 | ₩32,769 | +0.20% | 2.3만 |
|---|
| 2026.01.09 | ₩32,702 | ₩32,756 | ₩32,639 | ₩32,639 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩32,475 | ₩32,649 | ₩32,475 | ₩32,589 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩32,368 | ₩32,368 | ₩32,142 | ₩32,168 | -0.62% | 3.2만 |
|---|
| 2026.01.06 | ₩32,515 | ₩32,515 | ₩32,368 | ₩32,467 | -0.15% | 3.6만 |
|---|
| 2026.01.05 | ₩32,649 | ₩32,702 | ₩32,342 | ₩32,685 | +0.11% | 8.1만 |
|---|
| 2026.01.02 | ₩32,742 | ₩32,809 | ₩32,502 | ₩32,742 | 0.00% | 3.3만 |
|---|
| 2025.12.31 | ₩32,982 | ₩32,982 | ₩32,769 | ₩32,769 | -0.65% | 4.2만 |
|---|
| 2025.12.30 | ₩32,916 | ₩33,022 | ₩32,889 | ₩32,982 | +0.20% | 7.6만 |
|---|
| 2025.12.29 | ₩33,143 | ₩33,329 | ₩33,143 | ₩33,223 | +0.24% | 7.5만 |
|---|
| 2025.12.26 | ₩33,156 | ₩33,159 | ₩33,076 | ₩33,159 | +0.01% | 19.1만 |
|---|
| 2025.12.24 | ₩33,109 | ₩33,183 | ₩33,109 | ₩33,183 | +0.22% | 2만 |
|---|
| 2025.12.23 | ₩33,089 | ₩33,129 | ₩32,996 | ₩33,073 | -0.05% | 7.7만 |
|---|
| 2025.12.22 | ₩32,729 | ₩32,982 | ₩32,702 | ₩32,982 | +0.77% | 2.7만 |
|---|
| 2025.12.19 | ₩32,889 | ₩33,009 | ₩32,731 | ₩32,739 | -0.45% | 14만 |
|---|
| 2025.12.18 | ₩33,049 | ₩33,049 | ₩32,862 | ₩32,929 | -0.36% | 10.7만 |
|---|
| 2025.12.17 | ₩32,916 | ₩33,129 | ₩32,916 | ₩33,072 | +0.47% | 5.3만 |
|---|
| 2025.12.16 | ₩33,276 | ₩33,276 | ₩32,902 | ₩32,950 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩32,996 | ₩33,289 | ₩32,996 | ₩33,271 | +0.83% | 5.2만 |
|---|
| 2025.12.12 | ₩32,782 | ₩32,982 | ₩32,756 | ₩32,982 | +0.61% | 21.4만 |
|---|
| 2025.12.11 | ₩32,502 | ₩32,796 | ₩32,502 | ₩32,635 | +0.41% | 6.3만 |
|---|
| 2025.12.10 | ₩32,302 | ₩32,368 | ₩32,255 | ₩32,355 | +0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩32,395 | ₩32,499 | ₩32,288 | ₩32,288 | -0.33% | 2.4만 |
|---|
| 2025.12.08 | ₩32,336 | ₩32,435 | ₩32,208 | ₩32,291 | -0.14% | 1.6만 |
|---|
| 2025.12.05 | ₩32,756 | ₩32,756 | ₩32,509 | ₩32,509 | -0.75% | 2.8만 |
|---|
| 2025.12.04 | ₩32,969 | ₩32,969 | ₩32,669 | ₩32,715 | -0.77% | 3.7만 |
|---|
| 2025.12.03 | ₩33,036 | ₩33,236 | ₩32,929 | ₩32,929 | -0.32% | 5.8만 |
|---|
| 2025.12.02 | ₩33,316 | ₩33,316 | ₩32,982 | ₩33,049 | -0.80% | 38.9만 |
|---|
| 2025.12.01 | ₩33,463 | ₩33,490 | ₩33,183 | ₩33,236 | -0.68% | 7.6만 |
|---|
| 2025.11.28 | ₩33,356 | ₩33,503 | ₩33,356 | ₩33,502 | +0.44% | 2.6만 |
|---|
| 2025.11.26 | ₩33,289 | ₩33,476 | ₩33,183 | ₩33,396 | +0.32% | 12.2만 |
|---|
| 2025.11.25 | ₩33,103 | ₩33,263 | ₩33,103 | ₩33,215 | +0.34% | 18.4만 |
|---|
| 2025.11.24 | ₩32,969 | ₩32,969 | ₩32,866 | ₩32,930 | -0.12% | 5.1만 |
|---|
| 2025.11.21 | ₩33,156 | ₩33,316 | ₩33,049 | ₩33,168 | +0.04% | 8.8만 |
|---|
| 2025.11.20 | ₩33,116 | ₩33,116 | ₩32,836 | ₩32,942 | -0.52% | 6.4만 |
|---|
| 2025.11.19 | ₩33,223 | ₩33,263 | ₩32,872 | ₩32,929 | -0.88% | 48.3만 |
|---|
| 2025.11.18 | ₩33,209 | ₩33,343 | ₩33,173 | ₩33,196 | -0.04% | 4.1만 |
|---|
| 2025.11.17 | ₩33,316 | ₩33,316 | ₩33,060 | ₩33,088 | -0.69% | 2.4만 |
|---|
| 2025.11.14 | ₩33,209 | ₩33,276 | ₩32,942 | ₩33,164 | -0.14% | 4.8만 |
|---|
| 2025.11.13 | ₩33,196 | ₩33,283 | ₩33,076 | ₩33,116 | -0.24% | 3.9만 |
|---|
| 2025.11.12 | ₩32,996 | ₩33,169 | ₩32,996 | ₩33,133 | +0.42% | 3만 |
|---|
| 2025.11.11 | ₩32,822 | ₩33,049 | ₩32,796 | ₩33,026 | +0.62% | 3.9만 |
|---|
| 2025.11.10 | ₩32,582 | ₩32,662 | ₩32,449 | ₩32,649 | +0.20% | 2.6만 |
|---|
| 2025.11.07 | ₩32,368 | ₩32,591 | ₩32,328 | ₩32,591 | +0.69% | 7.7만 |
|---|
| 2025.11.06 | ₩32,168 | ₩32,288 | ₩32,095 | ₩32,174 | +0.02% | 2만 |
|---|
| 2025.11.05 | ₩32,355 | ₩32,355 | ₩32,121 | ₩32,123 | -0.72% | 3.7만 |
|---|
| 2025.11.04 | ₩31,983 | ₩32,195 | ₩31,983 | ₩32,194 | +0.66% | 3.9만 |
|---|
| 2025.11.03 | ₩31,955 | ₩31,968 | ₩31,674 | ₩31,941 | -0.04% | 44.4만 |
|---|
| 2025.10.31 | ₩32,088 | ₩32,088 | ₩31,984 | ₩31,984 | -0.32% | 1.2만 |
|---|
| 2025.10.30 | ₩32,408 | ₩32,408 | ₩32,142 | ₩32,142 | -0.82% | 3.5만 |
|---|
| 2025.10.29 | ₩32,982 | ₩33,103 | ₩32,715 | ₩32,769 | -0.65% | 2.8만 |
|---|
| 2025.10.28 | ₩33,236 | ₩33,275 | ₩33,036 | ₩33,044 | -0.58% | 4.2만 |
|---|
| 2025.10.27 | ₩33,410 | ₩33,410 | ₩33,235 | ₩33,383 | -0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩33,436 | ₩33,436 | ₩33,329 | ₩33,341 | -0.28% | 1.8만 |
|---|
| 2025.10.23 | ₩33,370 | ₩33,436 | ₩33,296 | ₩33,343 | -0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,383 | ₩33,570 | ₩33,370 | ₩33,528 | +0.44% | 2만 |
|---|
| 2025.10.21 | ₩33,570 | ₩33,570 | ₩33,249 | ₩33,426 | -0.43% | 3.6만 |
|---|
| 2025.10.20 | ₩33,610 | ₩33,623 | ₩33,419 | ₩33,567 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩33,356 | ₩33,503 | ₩33,309 | ₩33,472 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩33,530 | ₩33,530 | ₩33,169 | ₩33,172 | -1.07% | 5.3만 |
|---|
| 2025.10.15 | ₩33,668 | ₩33,703 | ₩33,370 | ₩33,543 | -0.37% | 2.8만 |
|---|
| 2025.10.14 | ₩33,583 | ₩33,757 | ₩33,583 | ₩33,754 | +0.51% | 9.6만 |
|---|
| 2025.10.13 | ₩33,396 | ₩33,503 | ₩33,343 | ₩33,432 | +0.11% | 2.3만 |
|---|
| 2025.10.10 | ₩33,743 | ₩33,770 | ₩33,570 | ₩33,580 | -0.48% | 4.7만 |
|---|