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 | ₩35,701 | ₩35,867 | ₩35,567 | ₩35,847 | +0.41% | 33.9만 |
| 2026.10.08 | ₩35,814 | ₩35,968 | ₩35,340 | ₩35,474 | -0.95% | 87.5만 |
| 2026.10.07 | ₩35,821 | ₩36,021 | ₩35,727 | ₩36,008 | +0.52% | 44.7만 |
| 2026.10.06 | ₩36,048 | ₩36,275 | ₩36,048 | ₩36,128 | +0.22% | 90.4만 |
| 2026.10.05 | ₩35,821 | ₩35,954 | ₩35,794 | ₩35,834 | +0.04% | 51.3만 |
| 2026.10.02 | ₩35,781 | ₩35,981 | ₩35,714 | ₩35,761 | -0.06% | 125.4만 |
| 2026.10.01 | ₩35,313 | ₩35,447 | ₩34,986 | ₩35,340 | +0.08% | 442.8만 |
| 2026.09.30 | ₩35,327 | ₩35,607 | ₩35,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,273 |
| -0.15% |
| 32.3만 |
| 2026.09.29 | ₩35,420 | ₩35,420 | ₩35,147 | ₩35,207 | -0.60% | 17.1만 |
|---|
| 2026.09.28 | ₩35,394 | ₩35,407 | ₩35,046 | ₩35,207 | -0.53% | 306.6만 |
|---|
| 2026.09.25 | ₩35,394 | ₩35,647 | ₩35,313 | ₩35,567 | +0.49% | 85.9만 |
|---|
| 2026.09.24 | ₩34,886 | ₩35,394 | ₩34,886 | ₩35,367 | +1.38% | 67.8만 |
|---|
| 2026.09.23 | ₩35,634 | ₩35,634 | ₩35,193 | ₩35,287 | -0.97% | 10.2만 |
|---|
| 2026.09.22 | ₩35,474 | ₩35,634 | ₩35,420 | ₩35,567 | +0.26% | 16만 |
|---|
| 2026.09.21 | ₩35,113 | ₩35,592 | ₩35,046 | ₩35,527 | +1.18% | 5.9만 |
|---|
| 2026.09.18 | ₩34,779 | ₩34,819 | ₩34,592 | ₩34,806 | +0.08% | 5.8만 |
|---|
| 2026.09.17 | ₩34,526 | ₩34,739 | ₩34,526 | ₩34,673 | +0.43% | 10.7만 |
|---|
| 2026.09.16 | ₩34,299 | ₩34,472 | ₩33,818 | ₩34,085 | -0.62% | 23.4만 |
|---|
| 2026.09.15 | ₩34,339 | ₩34,339 | ₩34,005 | ₩34,058 | -0.82% | 12.3만 |
|---|
| 2026.09.14 | ₩34,272 | ₩34,486 | ₩34,098 | ₩34,285 | +0.04% | 47.4만 |
|---|
| 2026.09.11 | ₩34,819 | ₩35,013 | ₩34,819 | ₩34,886 | +0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩34,579 | ₩34,673 | ₩34,472 | ₩34,499 | -0.23% | 5.6만 |
|---|
| 2026.09.09 | ₩35,006 | ₩35,072 | ₩34,886 | ₩34,940 | -0.19% | 20.6만 |
|---|
| 2026.09.08 | ₩35,140 | ₩35,307 | ₩35,006 | ₩35,153 | +0.04% | 8.5만 |
|---|
| 2026.09.04 | ₩35,100 | ₩35,153 | ₩34,940 | ₩35,073 | -0.08% | 16.5만 |
|---|
| 2026.09.03 | ₩34,713 | ₩35,033 | ₩34,693 | ₩34,980 | +0.77% | 8.7만 |
|---|
| 2026.09.02 | ₩34,352 | ₩34,466 | ₩34,212 | ₩34,432 | +0.23% | 29.3만 |
|---|
| 2026.09.01 | ₩34,446 | ₩34,472 | ₩34,152 | ₩34,239 | -0.60% | 14.7만 |
|---|
| 2026.08.31 | ₩34,735 | ₩34,739 | ₩34,619 | ₩34,686 | -0.14% | 11.4만 |
|---|
| 2026.08.28 | ₩34,913 | ₩35,187 | ₩34,834 | ₩34,873 | -0.11% | 12만 |
|---|
| 2026.08.27 | ₩34,920 | ₩35,013 | ₩34,853 | ₩34,986 | +0.19% | 23.7만 |
|---|
| 2026.08.26 | ₩34,679 | ₩34,826 | ₩34,679 | ₩34,779 | +0.29% | 15.3만 |
|---|
| 2026.08.25 | ₩34,773 | ₩34,773 | ₩34,606 | ₩34,766 | -0.02% | 5.6만 |
|---|
| 2026.08.24 | ₩34,606 | ₩34,673 | ₩34,506 | ₩34,595 | -0.03% | 42만 |
|---|
| 2026.08.21 | ₩34,819 | ₩34,900 | ₩34,726 | ₩34,793 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩34,900 | ₩34,966 | ₩34,679 | ₩34,699 | -0.57% | 13.9만 |
|---|
| 2026.08.19 | ₩35,180 | ₩35,180 | ₩34,886 | ₩34,926 | -0.72% | 112.5만 |
|---|
| 2026.08.18 | ₩35,313 | ₩35,380 | ₩35,167 | ₩35,207 | -0.30% | 17.8만 |
|---|
| 2026.08.17 | ₩35,687 | ₩35,721 | ₩35,540 | ₩35,540 | -0.41% | 5.9만 |
|---|
| 2026.08.14 | ₩35,727 | ₩35,821 | ₩35,687 | ₩35,701 | -0.07% | 9.7만 |
|---|
| 2026.08.13 | ₩35,661 | ₩35,928 | ₩35,661 | ₩35,781 | +0.34% | 13.6만 |
|---|
| 2026.08.12 | ₩35,594 | ₩35,620 | ₩35,514 | ₩35,567 | -0.08% | 11.7만 |
|---|
| 2026.08.11 | ₩35,767 | ₩35,787 | ₩35,540 | ₩35,554 | -0.60% | 37.3만 |
|---|
| 2026.08.10 | ₩35,781 | ₩35,968 | ₩35,781 | ₩35,874 | +0.26% | 15.8만 |
|---|
| 2026.08.07 | ₩35,634 | ₩35,766 | ₩35,583 | ₩35,754 | +0.34% | 8.8만 |
|---|
| 2026.08.06 | ₩35,647 | ₩35,714 | ₩35,580 | ₩35,647 | 0.00% | 10.6만 |
|---|
| 2026.08.05 | ₩35,861 | ₩35,914 | ₩35,540 | ₩35,567 | -0.82% | 10.6만 |
|---|
| 2026.08.04 | ₩35,260 | ₩35,767 | ₩35,253 | ₩35,647 | +1.10% | 9.7만 |
|---|
| 2026.08.03 | ₩35,207 | ₩35,447 | ₩35,180 | ₩35,420 | +0.61% | 8.7만 |
|---|
| 2026.07.31 | ₩34,699 | ₩35,086 | ₩34,646 | ₩35,006 | +0.88% | 8만 |
|---|
| 2026.07.30 | ₩34,512 | ₩34,766 | ₩34,459 | ₩34,713 | +0.58% | 7.4만 |
|---|
| 2026.07.29 | ₩35,046 | ₩35,046 | ₩34,599 | ₩34,632 | -1.18% | 6.3만 |
|---|
| 2026.07.28 | ₩34,779 | ₩34,960 | ₩34,779 | ₩34,900 | +0.35% | 13.7만 |
|---|
| 2026.07.27 | ₩34,779 | ₩34,779 | ₩34,579 | ₩34,646 | -0.38% | 14.1만 |
|---|
| 2026.07.24 | ₩34,486 | ₩34,833 | ₩34,486 | ₩34,699 | +0.62% | 43.7만 |
|---|
| 2026.07.23 | ₩34,659 | ₩34,699 | ₩34,479 | ₩34,592 | -0.19% | 18.5만 |
|---|
| 2026.07.22 | ₩34,846 | ₩34,946 | ₩34,806 | ₩34,846 | 0.00% | 17.9만 |
|---|
| 2026.07.21 | ₩34,673 | ₩34,779 | ₩34,673 | ₩34,753 | +0.23% | 9.7만 |
|---|
| 2026.07.20 | ₩34,592 | ₩34,739 | ₩34,592 | ₩34,646 | +0.15% | 16만 |
|---|
| 2026.07.17 | ₩34,566 | ₩34,739 | ₩34,552 | ₩34,632 | +0.19% | 15.4만 |
|---|
| 2026.07.16 | ₩34,619 | ₩34,766 | ₩34,572 | ₩34,659 | +0.12% | 4.3만 |
|---|
| 2026.07.15 | ₩34,619 | ₩34,713 | ₩34,552 | ₩34,646 | +0.08% | 11.1만 |
|---|
| 2026.07.14 | ₩34,819 | ₩34,819 | ₩34,699 | ₩34,726 | -0.27% | 4.7만 |
|---|
| 2026.07.13 | ₩34,726 | ₩34,913 | ₩34,726 | ₩34,779 | +0.15% | 14.2만 |
|---|
| 2026.07.10 | ₩34,566 | ₩34,686 | ₩34,446 | ₩34,679 | +0.33% | 12.3만 |
|---|
| 2026.07.09 | ₩34,486 | ₩34,526 | ₩34,426 | ₩34,472 | -0.04% | 6.8만 |
|---|
| 2026.07.08 | ₩34,673 | ₩34,699 | ₩34,566 | ₩34,592 | -0.23% | 20.5만 |
|---|
| 2026.07.07 | ₩34,646 | ₩34,906 | ₩34,646 | ₩34,686 | +0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩34,459 | ₩34,459 | ₩34,269 | ₩34,406 | -0.15% | 25.4만 |
|---|
| 2026.07.02 | ₩34,179 | ₩34,606 | ₩34,179 | ₩34,602 | +1.24% | 4.4만 |
|---|
| 2026.07.01 | ₩33,871 | ₩34,078 | ₩33,838 | ₩33,936 | +0.19% | 21.5만 |
|---|
| 2026.06.30 | ₩34,486 | ₩34,486 | ₩33,912 | ₩33,912 | -1.66% | 4.5만 |
|---|
| 2026.06.29 | ₩34,619 | ₩34,619 | ₩34,291 | ₩34,486 | -0.39% | 6.8만 |
|---|
| 2026.06.26 | ₩34,459 | ₩34,699 | ₩34,459 | ₩34,699 | +0.70% | 12.9만 |
|---|
| 2026.06.25 | ₩34,339 | ₩34,579 | ₩34,232 | ₩34,299 | -0.12% | 9.6만 |
|---|
| 2026.06.24 | ₩34,339 | ₩34,359 | ₩34,098 | ₩34,260 | -0.23% | 10.2만 |
|---|
| 2026.06.23 | ₩33,965 | ₩34,365 | ₩33,965 | ₩34,364 | +1.18% | 16만 |
|---|
| 2026.06.22 | ₩33,564 | ₩33,898 | ₩33,564 | ₩33,725 | +0.48% | 10.1만 |
|---|
| 2026.06.18 | ₩33,671 | ₩33,738 | ₩33,498 | ₩33,564 | -0.32% | 11.1만 |
|---|
| 2026.06.17 | ₩34,379 | ₩34,379 | ₩33,818 | ₩33,886 | -1.43% | 6.2만 |
|---|
| 2026.06.16 | ₩34,566 | ₩34,679 | ₩34,392 | ₩34,512 | -0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩34,486 | ₩34,699 | ₩34,486 | ₩34,499 | +0.04% | 11.1만 |
|---|
| 2026.06.12 | ₩34,550 | ₩34,873 | ₩34,539 | ₩34,873 | +0.94% | 5.4만 |
|---|
| 2026.06.11 | ₩34,993 | ₩35,086 | ₩34,552 | ₩34,552 | -1.26% | 4.9만 |
|---|
| 2026.06.10 | ₩34,779 | ₩35,207 | ₩34,779 | ₩35,006 | +0.65% | 11.2만 |
|---|
| 2026.06.09 | ₩34,606 | ₩34,679 | ₩34,499 | ₩34,679 | +0.21% | 14.3만 |
|---|
| 2026.06.08 | ₩34,966 | ₩35,006 | ₩34,726 | ₩34,779 | -0.53% | 14.7만 |
|---|
| 2026.06.05 | ₩35,167 | ₩35,247 | ₩34,953 | ₩35,020 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩35,260 | ₩35,403 | ₩34,859 | ₩34,886 | -1.06% | 9.5만 |
|---|
| 2026.06.03 | ₩35,207 | ₩35,207 | ₩34,900 | ₩34,940 | -0.76% | 12.9만 |
|---|
| 2026.06.02 | ₩35,033 | ₩35,340 | ₩34,993 | ₩35,313 | +0.80% | 8.3만 |
|---|
| 2026.06.01 | ₩35,353 | ₩35,647 | ₩35,353 | ₩35,460 | +0.30% | 11.5만 |
|---|
| 2026.05.29 | ₩34,993 | ₩35,220 | ₩34,853 | ₩35,167 | +0.50% | 12만 |
|---|
| 2026.05.28 | ₩35,273 | ₩35,331 | ₩35,046 | ₩35,046 | -0.64% | 8.7만 |
|---|
| 2026.05.27 | ₩34,886 | ₩35,247 | ₩34,886 | ₩35,033 | +0.42% | 13.4만 |
|---|
| 2026.05.26 | ₩35,420 | ₩35,474 | ₩35,073 | ₩35,113 | -0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩35,594 | ₩35,701 | ₩35,420 | ₩35,620 | +0.08% | 5.9만 |
|---|
| 2026.05.21 | ₩35,514 | ₩35,567 | ₩35,327 | ₩35,447 | -0.19% | 12.4만 |
|---|
| 2026.05.20 | ₩35,781 | ₩35,801 | ₩35,527 | ₩35,594 | -0.52% | 25.3만 |
|---|
| 2026.05.19 | ₩35,914 | ₩36,088 | ₩35,887 | ₩35,941 | +0.07% | 36.7만 |
|---|
| 2026.05.18 | ₩35,300 | ₩35,714 | ₩35,287 | ₩35,714 | +1.17% | 13.4만 |
|---|
| 2026.05.15 | ₩35,327 | ₩35,367 | ₩35,180 | ₩35,200 | -0.36% | 9.4만 |
|---|
| 2026.05.14 | ₩34,926 | ₩35,140 | ₩34,913 | ₩35,100 | +0.50% | 10.6만 |
|---|
| 2026.05.13 | ₩34,886 | ₩34,966 | ₩34,733 | ₩34,900 | +0.04% | 7.6만 |
|---|
| 2026.05.12 | ₩34,766 | ₩35,187 | ₩34,726 | ₩35,046 | +0.81% | 13.3만 |
|---|
| 2026.05.11 | ₩34,686 | ₩34,826 | ₩34,673 | ₩34,806 | +0.35% | 9.5만 |
|---|
| 2026.05.08 | ₩34,659 | ₩34,659 | ₩34,506 | ₩34,539 | -0.35% | 9.2만 |
|---|
| 2026.05.07 | ₩34,873 | ₩34,913 | ₩34,713 | ₩34,846 | -0.08% | 8.3만 |
|---|
| 2026.05.06 | ₩35,207 | ₩35,207 | ₩34,900 | ₩34,916 | -0.83% | 4.3만 |
|---|
| 2026.05.05 | ₩35,567 | ₩35,607 | ₩35,367 | ₩35,487 | -0.23% | 7.9만 |
|---|
| 2026.05.04 | ₩35,460 | ₩35,701 | ₩35,340 | ₩35,527 | +0.19% | 96.9만 |
|---|
| 2026.05.01 | ₩35,701 | ₩35,701 | ₩35,420 | ₩35,420 | -0.79% | 83.2만 |
|---|
| 2026.04.30 | ₩35,447 | ₩35,647 | ₩35,420 | ₩35,619 | +0.49% | 5.3만 |
|---|
| 2026.04.29 | ₩35,207 | ₩35,353 | ₩35,077 | ₩35,247 | +0.11% | 13만 |
|---|
| 2026.04.28 | ₩35,273 | ₩35,420 | ₩35,128 | ₩35,287 | +0.04% | 7.2만 |
|---|
| 2026.04.27 | ₩34,953 | ₩35,153 | ₩34,833 | ₩34,833 | -0.34% | 14.7만 |
|---|
| 2026.04.24 | ₩35,040 | ₩35,096 | ₩34,846 | ₩34,913 | -0.36% | 9.4만 |
|---|
| 2026.04.23 | ₩34,879 | ₩35,353 | ₩34,879 | ₩35,287 | +1.17% | 5.1만 |
|---|
| 2026.04.22 | ₩34,646 | ₩34,833 | ₩34,646 | ₩34,779 | +0.39% | 4.2만 |
|---|
| 2026.04.21 | ₩34,859 | ₩34,859 | ₩34,632 | ₩34,679 | -0.52% | 4.9만 |
|---|
| 2026.04.20 | ₩34,926 | ₩35,060 | ₩34,733 | ₩34,779 | -0.42% | 7.1만 |
|---|
| 2026.04.17 | ₩34,566 | ₩34,866 | ₩34,479 | ₩34,846 | +0.81% | 17.1만 |
|---|
| 2026.04.16 | ₩34,592 | ₩35,046 | ₩34,592 | ₩35,026 | +1.25% | 7.1만 |
|---|
| 2026.04.15 | ₩34,806 | ₩34,859 | ₩34,619 | ₩34,699 | -0.31% | 5.3만 |
|---|
| 2026.04.14 | ₩34,886 | ₩34,913 | ₩34,686 | ₩34,886 | 0.00% | 7.6만 |
|---|
| 2026.04.13 | ₩35,367 | ₩35,367 | ₩35,033 | ₩35,207 | -0.45% | 7.5만 |
|---|
| 2026.04.10 | ₩35,687 | ₩35,687 | ₩35,247 | ₩35,287 | -1.12% | 6.3만 |
|---|
| 2026.04.09 | ₩35,661 | ₩35,874 | ₩35,647 | ₩35,701 | +0.11% | 4.9만 |
|---|
| 2026.04.08 | ₩35,180 | ₩35,647 | ₩34,846 | ₩35,647 | +1.33% | 9.7만 |
|---|
| 2026.04.07 | ₩35,767 | ₩35,968 | ₩35,661 | ₩35,714 | -0.15% | 7.4만 |
|---|
| 2026.04.06 | ₩35,727 | ₩35,821 | ₩35,594 | ₩35,821 | +0.26% | 7.2만 |
|---|
| 2026.04.02 | ₩35,807 | ₩35,900 | ₩35,620 | ₩35,727 | -0.22% | 40.5만 |
|---|
| 2026.04.01 | ₩35,781 | ₩35,781 | ₩35,327 | ₩35,460 | -0.90% | 13.3만 |
|---|
| 2026.03.31 | ₩36,195 | ₩36,195 | ₩35,674 | ₩35,928 | -0.74% | 8.9만 |
|---|
| 2026.03.30 | ₩36,021 | ₩36,221 | ₩35,946 | ₩36,008 | -0.04% | 7.9만 |
|---|
| 2026.03.27 | ₩35,794 | ₩36,021 | ₩35,687 | ₩35,727 | -0.19% | 9.2만 |
|---|
| 2026.03.26 | ₩35,661 | ₩35,847 | ₩35,567 | ₩35,701 | +0.11% | 123.1만 |
|---|
| 2026.03.25 | ₩35,661 | ₩35,661 | ₩35,492 | ₩35,520 | -0.39% | 4.8만 |
|---|
| 2026.03.24 | ₩35,353 | ₩35,807 | ₩35,353 | ₩35,527 | +0.49% | 65.9만 |
|---|
| 2026.03.23 | ₩35,180 | ₩35,487 | ₩35,180 | ₩35,340 | +0.46% | 6.8만 |
|---|
| 2026.03.20 | ₩35,540 | ₩35,554 | ₩35,153 | ₩35,220 | -0.90% | 16.5만 |
|---|
| 2026.03.19 | ₩35,514 | ₩35,586 | ₩35,293 | ₩35,394 | -0.34% | 22.1만 |
|---|
| 2026.03.18 | ₩35,753 | ₩35,753 | ₩35,400 | ₩35,407 | -0.97% | 6.7만 |
|---|
| 2026.03.17 | ₩36,328 | ₩36,328 | ₩35,914 | ₩35,954 | -1.03% | 5.6만 |
|---|
| 2026.03.16 | ₩36,195 | ₩36,221 | ₩36,088 | ₩36,108 | -0.24% | 3.6만 |
|---|
| 2026.03.13 | ₩35,941 | ₩36,205 | ₩35,941 | ₩36,038 | +0.27% | 4.7만 |
|---|
| 2026.03.12 | ₩35,380 | ₩35,941 | ₩35,380 | ₩35,807 | +1.21% | 4.7만 |
|---|
| 2026.03.11 | ₩35,620 | ₩35,620 | ₩35,313 | ₩35,440 | -0.51% | 2만 |
|---|
| 2026.03.10 | ₩35,620 | ₩35,874 | ₩35,527 | ₩35,661 | +0.11% | 7.3만 |
|---|
| 2026.03.09 | ₩35,741 | ₩35,928 | ₩35,594 | ₩35,847 | +0.30% | 214만 |
|---|
| 2026.03.06 | ₩35,821 | ₩35,981 | ₩35,620 | ₩35,964 | +0.40% | 14.5만 |
|---|
| 2026.03.05 | ₩36,088 | ₩36,141 | ₩35,807 | ₩35,994 | -0.26% | 5.3만 |
|---|
| 2026.03.04 | ₩36,141 | ₩36,339 | ₩35,968 | ₩36,315 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩36,275 | ₩36,448 | ₩35,847 | ₩36,308 | +0.09% | 4.3만 |
|---|
| 2026.03.02 | ₩36,622 | ₩36,702 | ₩36,502 | ₩36,595 | -0.07% | 4.9만 |
|---|
| 2026.02.27 | ₩36,395 | ₩36,729 | ₩36,395 | ₩36,646 | +0.69% | 7.9만 |
|---|
| 2026.02.26 | ₩36,315 | ₩36,422 | ₩36,275 | ₩36,309 | -0.01% | 4.1만 |
|---|
| 2026.02.25 | ₩36,341 | ₩36,368 | ₩36,034 | ₩36,328 | -0.04% | 3.5만 |
|---|
| 2026.02.24 | ₩36,101 | ₩36,408 | ₩36,101 | ₩36,408 | +0.85% | 11.5만 |
|---|
| 2026.02.23 | ₩36,034 | ₩36,228 | ₩36,034 | ₩36,208 | +0.48% | 139.9만 |
|---|
| 2026.02.20 | ₩35,714 | ₩35,807 | ₩35,567 | ₩35,781 | +0.19% | 9만 |
|---|
| 2026.02.19 | ₩35,941 | ₩35,941 | ₩35,647 | ₩35,794 | -0.41% | 4.9만 |
|---|
| 2026.02.18 | ₩36,155 | ₩36,155 | ₩35,681 | ₩35,767 | -1.07% | 7만 |
|---|
| 2026.02.17 | ₩36,195 | ₩36,235 | ₩35,974 | ₩36,074 | -0.33% | 3.3만 |
|---|
| 2026.02.13 | ₩35,901 | ₩36,208 | ₩35,901 | ₩36,101 | +0.56% | 5.6만 |
|---|
| 2026.02.12 | ₩35,781 | ₩36,261 | ₩35,781 | ₩35,968 | +0.52% | 11.6만 |
|---|
| 2026.02.11 | ₩35,100 | ₩35,674 | ₩35,100 | ₩35,639 | +1.54% | 4.5만 |
|---|
| 2026.02.10 | ₩34,945 | ₩35,180 | ₩34,859 | ₩35,086 | +0.40% | 6.3만 |
|---|
| 2026.02.09 | ₩35,180 | ₩35,180 | ₩34,826 | ₩34,985 | -0.55% | 8.9만 |
|---|
| 2026.02.06 | ₩35,193 | ₩35,331 | ₩34,953 | ₩35,100 | -0.27% | 4.8만 |
|---|
| 2026.02.05 | ₩34,873 | ₩35,140 | ₩34,873 | ₩35,032 | +0.46% | 7.4만 |
|---|
| 2026.02.04 | ₩34,632 | ₩34,913 | ₩34,519 | ₩34,779 | +0.42% | 27.8만 |
|---|
| 2026.02.03 | ₩33,992 | ₩34,491 | ₩33,992 | ₩34,327 | +0.99% | 42.2만 |
|---|
| 2026.02.02 | ₩34,072 | ₩34,085 | ₩33,851 | ₩33,938 | -0.39% | 6.3만 |
|---|
| 2026.01.30 | ₩33,658 | ₩34,032 | ₩33,658 | ₩34,032 | +1.11% | 2.5만 |
|---|
| 2026.01.29 | ₩33,805 | ₩33,818 | ₩33,511 | ₩33,645 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩33,618 | ₩33,698 | ₩33,538 | ₩33,604 | -0.04% | 4.7만 |
|---|
| 2026.01.27 | ₩33,404 | ₩33,551 | ₩33,364 | ₩33,536 | +0.40% | 3.5만 |
|---|
| 2026.01.26 | ₩33,378 | ₩33,524 | ₩33,373 | ₩33,431 | +0.16% | 5.8만 |
|---|
| 2026.01.23 | ₩33,124 | ₩33,217 | ₩32,964 | ₩33,189 | +0.20% | 10만 |
|---|
| 2026.01.22 | ₩33,084 | ₩33,187 | ₩32,984 | ₩33,137 | +0.16% | 4.9만 |
|---|
| 2026.01.21 | ₩33,044 | ₩33,131 | ₩32,910 | ₩33,097 | +0.16% | 7.2만 |
|---|
| 2026.01.20 | ₩32,990 | ₩33,151 | ₩32,966 | ₩32,997 | +0.02% | 3.7만 |
|---|
| 2026.01.16 | ₩32,977 | ₩33,219 | ₩32,977 | ₩33,184 | +0.63% | 9.1만 |
|---|
| 2026.01.15 | ₩33,164 | ₩33,251 | ₩33,024 | ₩33,163 | -0.00% | 4.9만 |
|---|
| 2026.01.14 | ₩32,950 | ₩33,164 | ₩32,950 | ₩33,110 | +0.49% | 4.7만 |
|---|
| 2026.01.13 | ₩32,710 | ₩32,763 | ₩32,590 | ₩32,657 | -0.16% | 11.9만 |
|---|
| 2026.01.12 | ₩32,710 | ₩32,777 | ₩32,590 | ₩32,777 | +0.20% | 2.3만 |
|---|
| 2026.01.09 | ₩32,710 | ₩32,763 | ₩32,647 | ₩32,647 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩32,483 | ₩32,657 | ₩32,483 | ₩32,596 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩32,376 | ₩32,376 | ₩32,149 | ₩32,176 | -0.62% | 3.2만 |
|---|
| 2026.01.06 | ₩32,523 | ₩32,523 | ₩32,376 | ₩32,475 | -0.15% | 3.6만 |
|---|
| 2026.01.05 | ₩32,657 | ₩32,710 | ₩32,349 | ₩32,693 | +0.11% | 8.1만 |
|---|
| 2026.01.02 | ₩32,750 | ₩32,817 | ₩32,510 | ₩32,750 | 0.00% | 3.3만 |
|---|
| 2025.12.31 | ₩32,990 | ₩32,990 | ₩32,777 | ₩32,777 | -0.65% | 4.2만 |
|---|
| 2025.12.30 | ₩32,924 | ₩33,030 | ₩32,897 | ₩32,990 | +0.20% | 7.6만 |
|---|
| 2025.12.29 | ₩33,151 | ₩33,337 | ₩33,151 | ₩33,231 | +0.24% | 7.5만 |
|---|
| 2025.12.26 | ₩33,164 | ₩33,167 | ₩33,084 | ₩33,167 | +0.01% | 19.1만 |
|---|
| 2025.12.24 | ₩33,117 | ₩33,191 | ₩33,117 | ₩33,191 | +0.22% | 2만 |
|---|
| 2025.12.23 | ₩33,097 | ₩33,137 | ₩33,004 | ₩33,081 | -0.05% | 7.7만 |
|---|
| 2025.12.22 | ₩32,737 | ₩32,990 | ₩32,710 | ₩32,990 | +0.77% | 2.7만 |
|---|
| 2025.12.19 | ₩32,897 | ₩33,017 | ₩32,739 | ₩32,747 | -0.45% | 14만 |
|---|
| 2025.12.18 | ₩33,057 | ₩33,057 | ₩32,870 | ₩32,937 | -0.36% | 10.7만 |
|---|
| 2025.12.17 | ₩32,924 | ₩33,137 | ₩32,924 | ₩33,080 | +0.47% | 5.3만 |
|---|
| 2025.12.16 | ₩33,284 | ₩33,284 | ₩32,910 | ₩32,958 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩33,004 | ₩33,297 | ₩33,004 | ₩33,279 | +0.83% | 5.2만 |
|---|
| 2025.12.12 | ₩32,790 | ₩32,990 | ₩32,763 | ₩32,990 | +0.61% | 21.4만 |
|---|
| 2025.12.11 | ₩32,510 | ₩32,803 | ₩32,510 | ₩32,643 | +0.41% | 6.3만 |
|---|
| 2025.12.10 | ₩32,309 | ₩32,376 | ₩32,263 | ₩32,363 | +0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩32,403 | ₩32,507 | ₩32,296 | ₩32,296 | -0.33% | 2.4만 |
|---|
| 2025.12.08 | ₩32,344 | ₩32,443 | ₩32,216 | ₩32,299 | -0.14% | 1.6만 |
|---|
| 2025.12.05 | ₩32,763 | ₩32,763 | ₩32,516 | ₩32,516 | -0.75% | 2.8만 |
|---|
| 2025.12.04 | ₩32,977 | ₩32,977 | ₩32,677 | ₩32,723 | -0.77% | 3.7만 |
|---|
| 2025.12.03 | ₩33,044 | ₩33,244 | ₩32,937 | ₩32,937 | -0.32% | 5.8만 |
|---|
| 2025.12.02 | ₩33,324 | ₩33,324 | ₩32,990 | ₩33,057 | -0.80% | 38.9만 |
|---|
| 2025.12.01 | ₩33,471 | ₩33,498 | ₩33,191 | ₩33,244 | -0.68% | 7.6만 |
|---|
| 2025.11.28 | ₩33,364 | ₩33,511 | ₩33,364 | ₩33,510 | +0.44% | 2.6만 |
|---|
| 2025.11.26 | ₩33,297 | ₩33,484 | ₩33,191 | ₩33,404 | +0.32% | 12.2만 |
|---|
| 2025.11.25 | ₩33,110 | ₩33,271 | ₩33,110 | ₩33,223 | +0.34% | 18.4만 |
|---|
| 2025.11.24 | ₩32,977 | ₩32,977 | ₩32,874 | ₩32,938 | -0.12% | 5.1만 |
|---|
| 2025.11.21 | ₩33,164 | ₩33,324 | ₩33,057 | ₩33,176 | +0.04% | 8.8만 |
|---|
| 2025.11.20 | ₩33,124 | ₩33,124 | ₩32,843 | ₩32,950 | -0.52% | 6.4만 |
|---|
| 2025.11.19 | ₩33,231 | ₩33,271 | ₩32,880 | ₩32,937 | -0.88% | 48.3만 |
|---|
| 2025.11.18 | ₩33,217 | ₩33,351 | ₩33,181 | ₩33,204 | -0.04% | 4.1만 |
|---|
| 2025.11.17 | ₩33,324 | ₩33,324 | ₩33,068 | ₩33,096 | -0.69% | 2.4만 |
|---|
| 2025.11.14 | ₩33,217 | ₩33,284 | ₩32,950 | ₩33,172 | -0.14% | 4.8만 |
|---|
| 2025.11.13 | ₩33,204 | ₩33,291 | ₩33,084 | ₩33,124 | -0.24% | 3.9만 |
|---|
| 2025.11.12 | ₩33,004 | ₩33,177 | ₩33,004 | ₩33,141 | +0.42% | 3만 |
|---|
| 2025.11.11 | ₩32,830 | ₩33,057 | ₩32,803 | ₩33,034 | +0.62% | 3.9만 |
|---|
| 2025.11.10 | ₩32,590 | ₩32,670 | ₩32,456 | ₩32,657 | +0.20% | 2.6만 |
|---|
| 2025.11.07 | ₩32,376 | ₩32,599 | ₩32,336 | ₩32,599 | +0.69% | 7.7만 |
|---|
| 2025.11.06 | ₩32,176 | ₩32,296 | ₩32,102 | ₩32,181 | +0.02% | 2만 |
|---|
| 2025.11.05 | ₩32,363 | ₩32,363 | ₩32,129 | ₩32,131 | -0.72% | 3.7만 |
|---|
| 2025.11.04 | ₩31,990 | ₩32,203 | ₩31,990 | ₩32,201 | +0.66% | 3.9만 |
|---|
| 2025.11.03 | ₩31,962 | ₩31,976 | ₩31,682 | ₩31,949 | -0.04% | 44.4만 |
|---|
| 2025.10.31 | ₩32,096 | ₩32,096 | ₩31,992 | ₩31,992 | -0.32% | 1.2만 |
|---|
| 2025.10.30 | ₩32,416 | ₩32,416 | ₩32,149 | ₩32,149 | -0.82% | 3.5만 |
|---|
| 2025.10.29 | ₩32,990 | ₩33,110 | ₩32,723 | ₩32,777 | -0.65% | 2.8만 |
|---|
| 2025.10.28 | ₩33,244 | ₩33,283 | ₩33,044 | ₩33,052 | -0.58% | 4.2만 |
|---|
| 2025.10.27 | ₩33,418 | ₩33,418 | ₩33,243 | ₩33,391 | -0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩33,444 | ₩33,444 | ₩33,337 | ₩33,349 | -0.28% | 1.8만 |
|---|
| 2025.10.23 | ₩33,378 | ₩33,444 | ₩33,304 | ₩33,351 | -0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,391 | ₩33,578 | ₩33,378 | ₩33,536 | +0.44% | 2만 |
|---|
| 2025.10.21 | ₩33,578 | ₩33,578 | ₩33,257 | ₩33,434 | -0.43% | 3.6만 |
|---|
| 2025.10.20 | ₩33,618 | ₩33,631 | ₩33,427 | ₩33,575 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩33,364 | ₩33,511 | ₩33,317 | ₩33,480 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩33,538 | ₩33,538 | ₩33,177 | ₩33,180 | -1.07% | 5.3만 |
|---|
| 2025.10.15 | ₩33,677 | ₩33,711 | ₩33,378 | ₩33,551 | -0.37% | 2.8만 |
|---|
| 2025.10.14 | ₩33,591 | ₩33,765 | ₩33,591 | ₩33,762 | +0.51% | 9.6만 |
|---|
| 2025.10.13 | ₩33,404 | ₩33,511 | ₩33,351 | ₩33,440 | +0.11% | 2.3만 |
|---|
| 2025.10.10 | ₩33,751 | ₩33,778 | ₩33,578 | ₩33,588 | -0.48% | 4.7만 |
|---|