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 | ₩35,684 | ₩35,851 | ₩35,551 | ₩35,831 | +0.41% | 33.9만 |
| 2026.10.08 | ₩35,797 | ₩35,951 | ₩35,324 | ₩35,457 | -0.95% | 87.5만 |
| 2026.10.07 | ₩35,804 | ₩36,004 | ₩35,711 | ₩35,991 | +0.52% | 44.7만 |
| 2026.10.06 | ₩36,031 | ₩36,258 | ₩36,031 | ₩36,111 | +0.22% | 90.4만 |
| 2026.10.05 | ₩35,804 | ₩35,938 | ₩35,777 | ₩35,817 | +0.04% | 51.3만 |
| 2026.10.02 | ₩35,764 | ₩35,964 | ₩35,697 | ₩35,744 | -0.06% | 125.4만 |
| 2026.10.01 | ₩35,297 | ₩35,430 | ₩34,970 | ₩35,324 | +0.08% | 442.8만 |
| 2026.09.30 | ₩35,310 | ₩35,591 | ₩35,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,257 |
| -0.15% |
| 32.3만 |
| 2026.09.29 | ₩35,404 | ₩35,404 | ₩35,130 | ₩35,190 | -0.60% | 17.1만 |
|---|
| 2026.09.28 | ₩35,377 | ₩35,390 | ₩35,030 | ₩35,190 | -0.53% | 306.6만 |
|---|
| 2026.09.25 | ₩35,377 | ₩35,631 | ₩35,297 | ₩35,551 | +0.49% | 85.9만 |
|---|
| 2026.09.24 | ₩34,870 | ₩35,377 | ₩34,870 | ₩35,350 | +1.38% | 67.8만 |
|---|
| 2026.09.23 | ₩35,617 | ₩35,617 | ₩35,177 | ₩35,270 | -0.97% | 10.2만 |
|---|
| 2026.09.22 | ₩35,457 | ₩35,617 | ₩35,404 | ₩35,551 | +0.26% | 16만 |
|---|
| 2026.09.21 | ₩35,097 | ₩35,576 | ₩35,030 | ₩35,511 | +1.18% | 5.9만 |
|---|
| 2026.09.18 | ₩34,763 | ₩34,803 | ₩34,576 | ₩34,790 | +0.08% | 5.8만 |
|---|
| 2026.09.17 | ₩34,510 | ₩34,723 | ₩34,510 | ₩34,656 | +0.43% | 10.7만 |
|---|
| 2026.09.16 | ₩34,283 | ₩34,456 | ₩33,802 | ₩34,069 | -0.62% | 23.4만 |
|---|
| 2026.09.15 | ₩34,323 | ₩34,323 | ₩33,989 | ₩34,043 | -0.82% | 12.3만 |
|---|
| 2026.09.14 | ₩34,256 | ₩34,470 | ₩34,083 | ₩34,269 | +0.04% | 47.4만 |
|---|
| 2026.09.11 | ₩34,803 | ₩34,997 | ₩34,803 | ₩34,870 | +0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩34,563 | ₩34,656 | ₩34,456 | ₩34,483 | -0.23% | 5.6만 |
|---|
| 2026.09.09 | ₩34,990 | ₩35,055 | ₩34,870 | ₩34,923 | -0.19% | 20.6만 |
|---|
| 2026.09.08 | ₩35,124 | ₩35,290 | ₩34,990 | ₩35,137 | +0.04% | 8.5만 |
|---|
| 2026.09.04 | ₩35,083 | ₩35,137 | ₩34,923 | ₩35,057 | -0.08% | 16.5만 |
|---|
| 2026.09.03 | ₩34,696 | ₩35,017 | ₩34,676 | ₩34,963 | +0.77% | 8.7만 |
|---|
| 2026.09.02 | ₩34,336 | ₩34,450 | ₩34,196 | ₩34,416 | +0.23% | 29.3만 |
|---|
| 2026.09.01 | ₩34,430 | ₩34,456 | ₩34,136 | ₩34,223 | -0.60% | 14.7만 |
|---|
| 2026.08.31 | ₩34,719 | ₩34,723 | ₩34,603 | ₩34,670 | -0.14% | 11.4만 |
|---|
| 2026.08.28 | ₩34,897 | ₩35,170 | ₩34,818 | ₩34,857 | -0.11% | 12만 |
|---|
| 2026.08.27 | ₩34,903 | ₩34,997 | ₩34,837 | ₩34,970 | +0.19% | 23.7만 |
|---|
| 2026.08.26 | ₩34,663 | ₩34,810 | ₩34,663 | ₩34,763 | +0.29% | 15.3만 |
|---|
| 2026.08.25 | ₩34,757 | ₩34,757 | ₩34,590 | ₩34,750 | -0.02% | 5.6만 |
|---|
| 2026.08.24 | ₩34,590 | ₩34,656 | ₩34,490 | ₩34,579 | -0.03% | 42만 |
|---|
| 2026.08.21 | ₩34,803 | ₩34,883 | ₩34,710 | ₩34,777 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩34,883 | ₩34,950 | ₩34,663 | ₩34,683 | -0.57% | 13.9만 |
|---|
| 2026.08.19 | ₩35,164 | ₩35,164 | ₩34,870 | ₩34,910 | -0.72% | 112.5만 |
|---|
| 2026.08.18 | ₩35,297 | ₩35,364 | ₩35,150 | ₩35,190 | -0.30% | 17.8만 |
|---|
| 2026.08.17 | ₩35,671 | ₩35,704 | ₩35,524 | ₩35,524 | -0.41% | 5.9만 |
|---|
| 2026.08.14 | ₩35,711 | ₩35,804 | ₩35,671 | ₩35,684 | -0.07% | 9.7만 |
|---|
| 2026.08.13 | ₩35,644 | ₩35,911 | ₩35,644 | ₩35,764 | +0.34% | 13.6만 |
|---|
| 2026.08.12 | ₩35,577 | ₩35,604 | ₩35,497 | ₩35,551 | -0.08% | 11.7만 |
|---|
| 2026.08.11 | ₩35,751 | ₩35,771 | ₩35,524 | ₩35,537 | -0.60% | 37.3만 |
|---|
| 2026.08.10 | ₩35,764 | ₩35,951 | ₩35,764 | ₩35,857 | +0.26% | 15.8만 |
|---|
| 2026.08.07 | ₩35,617 | ₩35,749 | ₩35,567 | ₩35,737 | +0.34% | 8.8만 |
|---|
| 2026.08.06 | ₩35,631 | ₩35,697 | ₩35,564 | ₩35,631 | 0.00% | 10.6만 |
|---|
| 2026.08.05 | ₩35,844 | ₩35,898 | ₩35,524 | ₩35,551 | -0.82% | 10.6만 |
|---|
| 2026.08.04 | ₩35,244 | ₩35,751 | ₩35,237 | ₩35,631 | +1.10% | 9.7만 |
|---|
| 2026.08.03 | ₩35,190 | ₩35,430 | ₩35,164 | ₩35,404 | +0.61% | 8.7만 |
|---|
| 2026.07.31 | ₩34,683 | ₩35,070 | ₩34,630 | ₩34,990 | +0.88% | 8만 |
|---|
| 2026.07.30 | ₩34,496 | ₩34,750 | ₩34,443 | ₩34,696 | +0.58% | 7.4만 |
|---|
| 2026.07.29 | ₩35,030 | ₩35,030 | ₩34,583 | ₩34,616 | -1.18% | 6.3만 |
|---|
| 2026.07.28 | ₩34,763 | ₩34,943 | ₩34,763 | ₩34,883 | +0.35% | 13.7만 |
|---|
| 2026.07.27 | ₩34,763 | ₩34,763 | ₩34,563 | ₩34,630 | -0.38% | 14.1만 |
|---|
| 2026.07.24 | ₩34,470 | ₩34,817 | ₩34,470 | ₩34,683 | +0.62% | 43.7만 |
|---|
| 2026.07.23 | ₩34,643 | ₩34,683 | ₩34,463 | ₩34,576 | -0.19% | 18.5만 |
|---|
| 2026.07.22 | ₩34,830 | ₩34,930 | ₩34,790 | ₩34,830 | 0.00% | 17.9만 |
|---|
| 2026.07.21 | ₩34,656 | ₩34,763 | ₩34,656 | ₩34,737 | +0.23% | 9.7만 |
|---|
| 2026.07.20 | ₩34,576 | ₩34,723 | ₩34,576 | ₩34,630 | +0.15% | 16만 |
|---|
| 2026.07.17 | ₩34,550 | ₩34,723 | ₩34,536 | ₩34,616 | +0.19% | 15.4만 |
|---|
| 2026.07.16 | ₩34,603 | ₩34,750 | ₩34,556 | ₩34,643 | +0.12% | 4.3만 |
|---|
| 2026.07.15 | ₩34,603 | ₩34,696 | ₩34,536 | ₩34,630 | +0.08% | 11.1만 |
|---|
| 2026.07.14 | ₩34,803 | ₩34,803 | ₩34,683 | ₩34,710 | -0.27% | 4.7만 |
|---|
| 2026.07.13 | ₩34,710 | ₩34,897 | ₩34,710 | ₩34,763 | +0.15% | 14.2만 |
|---|
| 2026.07.10 | ₩34,550 | ₩34,670 | ₩34,430 | ₩34,663 | +0.33% | 12.3만 |
|---|
| 2026.07.09 | ₩34,470 | ₩34,510 | ₩34,410 | ₩34,456 | -0.04% | 6.8만 |
|---|
| 2026.07.08 | ₩34,656 | ₩34,683 | ₩34,550 | ₩34,576 | -0.23% | 20.5만 |
|---|
| 2026.07.07 | ₩34,630 | ₩34,890 | ₩34,630 | ₩34,670 | +0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩34,443 | ₩34,443 | ₩34,253 | ₩34,390 | -0.15% | 25.4만 |
|---|
| 2026.07.02 | ₩34,163 | ₩34,590 | ₩34,163 | ₩34,586 | +1.24% | 4.4만 |
|---|
| 2026.07.01 | ₩33,856 | ₩34,063 | ₩33,822 | ₩33,920 | +0.19% | 21.5만 |
|---|
| 2026.06.30 | ₩34,470 | ₩34,470 | ₩33,896 | ₩33,896 | -1.66% | 4.5만 |
|---|
| 2026.06.29 | ₩34,603 | ₩34,603 | ₩34,275 | ₩34,470 | -0.39% | 6.8만 |
|---|
| 2026.06.26 | ₩34,443 | ₩34,683 | ₩34,443 | ₩34,683 | +0.70% | 12.9만 |
|---|
| 2026.06.25 | ₩34,323 | ₩34,563 | ₩34,216 | ₩34,283 | -0.12% | 9.6만 |
|---|
| 2026.06.24 | ₩34,323 | ₩34,343 | ₩34,083 | ₩34,244 | -0.23% | 10.2만 |
|---|
| 2026.06.23 | ₩33,949 | ₩34,350 | ₩33,949 | ₩34,348 | +1.18% | 16만 |
|---|
| 2026.06.22 | ₩33,549 | ₩33,882 | ₩33,549 | ₩33,709 | +0.48% | 10.1만 |
|---|
| 2026.06.18 | ₩33,656 | ₩33,722 | ₩33,482 | ₩33,549 | -0.32% | 11.1만 |
|---|
| 2026.06.17 | ₩34,363 | ₩34,363 | ₩33,802 | ₩33,870 | -1.43% | 6.2만 |
|---|
| 2026.06.16 | ₩34,550 | ₩34,663 | ₩34,376 | ₩34,496 | -0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩34,470 | ₩34,683 | ₩34,470 | ₩34,483 | +0.04% | 11.1만 |
|---|
| 2026.06.12 | ₩34,534 | ₩34,857 | ₩34,523 | ₩34,857 | +0.94% | 5.4만 |
|---|
| 2026.06.11 | ₩34,977 | ₩35,070 | ₩34,536 | ₩34,536 | -1.26% | 4.9만 |
|---|
| 2026.06.10 | ₩34,763 | ₩35,190 | ₩34,763 | ₩34,990 | +0.65% | 11.2만 |
|---|
| 2026.06.09 | ₩34,590 | ₩34,663 | ₩34,483 | ₩34,663 | +0.21% | 14.3만 |
|---|
| 2026.06.08 | ₩34,950 | ₩34,990 | ₩34,710 | ₩34,763 | -0.53% | 14.7만 |
|---|
| 2026.06.05 | ₩35,150 | ₩35,230 | ₩34,937 | ₩35,003 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩35,244 | ₩35,386 | ₩34,843 | ₩34,870 | -1.06% | 9.5만 |
|---|
| 2026.06.03 | ₩35,190 | ₩35,190 | ₩34,883 | ₩34,923 | -0.76% | 12.9만 |
|---|
| 2026.06.02 | ₩35,017 | ₩35,324 | ₩34,977 | ₩35,297 | +0.80% | 8.3만 |
|---|
| 2026.06.01 | ₩35,337 | ₩35,631 | ₩35,337 | ₩35,444 | +0.30% | 11.5만 |
|---|
| 2026.05.29 | ₩34,977 | ₩35,204 | ₩34,837 | ₩35,150 | +0.50% | 12만 |
|---|
| 2026.05.28 | ₩35,257 | ₩35,314 | ₩35,030 | ₩35,030 | -0.64% | 8.7만 |
|---|
| 2026.05.27 | ₩34,870 | ₩35,230 | ₩34,870 | ₩35,017 | +0.42% | 13.4만 |
|---|
| 2026.05.26 | ₩35,404 | ₩35,457 | ₩35,057 | ₩35,097 | -0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩35,577 | ₩35,684 | ₩35,404 | ₩35,604 | +0.08% | 5.9만 |
|---|
| 2026.05.21 | ₩35,497 | ₩35,551 | ₩35,310 | ₩35,430 | -0.19% | 12.4만 |
|---|
| 2026.05.20 | ₩35,764 | ₩35,784 | ₩35,511 | ₩35,577 | -0.52% | 25.3만 |
|---|
| 2026.05.19 | ₩35,898 | ₩36,071 | ₩35,871 | ₩35,924 | +0.07% | 36.7만 |
|---|
| 2026.05.18 | ₩35,284 | ₩35,697 | ₩35,270 | ₩35,697 | +1.17% | 13.4만 |
|---|
| 2026.05.15 | ₩35,310 | ₩35,350 | ₩35,164 | ₩35,184 | -0.36% | 9.4만 |
|---|
| 2026.05.14 | ₩34,910 | ₩35,124 | ₩34,897 | ₩35,083 | +0.50% | 10.6만 |
|---|
| 2026.05.13 | ₩34,870 | ₩34,950 | ₩34,716 | ₩34,883 | +0.04% | 7.6만 |
|---|
| 2026.05.12 | ₩34,750 | ₩35,170 | ₩34,710 | ₩35,030 | +0.81% | 13.3만 |
|---|
| 2026.05.11 | ₩34,670 | ₩34,810 | ₩34,656 | ₩34,790 | +0.35% | 9.5만 |
|---|
| 2026.05.08 | ₩34,643 | ₩34,643 | ₩34,490 | ₩34,523 | -0.35% | 9.2만 |
|---|
| 2026.05.07 | ₩34,857 | ₩34,897 | ₩34,696 | ₩34,830 | -0.08% | 8.3만 |
|---|
| 2026.05.06 | ₩35,190 | ₩35,190 | ₩34,883 | ₩34,899 | -0.83% | 4.3만 |
|---|
| 2026.05.05 | ₩35,551 | ₩35,591 | ₩35,350 | ₩35,470 | -0.23% | 7.9만 |
|---|
| 2026.05.04 | ₩35,444 | ₩35,684 | ₩35,324 | ₩35,511 | +0.19% | 96.9만 |
|---|
| 2026.05.01 | ₩35,684 | ₩35,684 | ₩35,404 | ₩35,404 | -0.79% | 83.2만 |
|---|
| 2026.04.30 | ₩35,430 | ₩35,631 | ₩35,404 | ₩35,603 | +0.49% | 5.3만 |
|---|
| 2026.04.29 | ₩35,190 | ₩35,337 | ₩35,061 | ₩35,230 | +0.11% | 13만 |
|---|
| 2026.04.28 | ₩35,257 | ₩35,404 | ₩35,112 | ₩35,270 | +0.04% | 7.2만 |
|---|
| 2026.04.27 | ₩34,937 | ₩35,137 | ₩34,817 | ₩34,817 | -0.34% | 14.7만 |
|---|
| 2026.04.24 | ₩35,023 | ₩35,079 | ₩34,830 | ₩34,897 | -0.36% | 9.4만 |
|---|
| 2026.04.23 | ₩34,863 | ₩35,337 | ₩34,863 | ₩35,270 | +1.17% | 5.1만 |
|---|
| 2026.04.22 | ₩34,630 | ₩34,817 | ₩34,630 | ₩34,763 | +0.39% | 4.2만 |
|---|
| 2026.04.21 | ₩34,843 | ₩34,843 | ₩34,616 | ₩34,663 | -0.52% | 4.9만 |
|---|
| 2026.04.20 | ₩34,910 | ₩35,043 | ₩34,716 | ₩34,763 | -0.42% | 7.1만 |
|---|
| 2026.04.17 | ₩34,550 | ₩34,850 | ₩34,463 | ₩34,830 | +0.81% | 17.1만 |
|---|
| 2026.04.16 | ₩34,576 | ₩35,030 | ₩34,576 | ₩35,010 | +1.25% | 7.1만 |
|---|
| 2026.04.15 | ₩34,790 | ₩34,843 | ₩34,603 | ₩34,683 | -0.31% | 5.3만 |
|---|
| 2026.04.14 | ₩34,870 | ₩34,897 | ₩34,670 | ₩34,870 | 0.00% | 7.6만 |
|---|
| 2026.04.13 | ₩35,350 | ₩35,350 | ₩35,017 | ₩35,190 | -0.45% | 7.5만 |
|---|
| 2026.04.10 | ₩35,671 | ₩35,671 | ₩35,230 | ₩35,270 | -1.12% | 6.3만 |
|---|
| 2026.04.09 | ₩35,644 | ₩35,857 | ₩35,631 | ₩35,684 | +0.11% | 4.9만 |
|---|
| 2026.04.08 | ₩35,164 | ₩35,631 | ₩34,830 | ₩35,631 | +1.33% | 9.7만 |
|---|
| 2026.04.07 | ₩35,751 | ₩35,951 | ₩35,644 | ₩35,697 | -0.15% | 7.4만 |
|---|
| 2026.04.06 | ₩35,711 | ₩35,804 | ₩35,577 | ₩35,804 | +0.26% | 7.2만 |
|---|
| 2026.04.02 | ₩35,791 | ₩35,883 | ₩35,604 | ₩35,711 | -0.22% | 40.5만 |
|---|
| 2026.04.01 | ₩35,764 | ₩35,764 | ₩35,310 | ₩35,444 | -0.90% | 13.3만 |
|---|
| 2026.03.31 | ₩36,178 | ₩36,178 | ₩35,657 | ₩35,911 | -0.74% | 8.9만 |
|---|
| 2026.03.30 | ₩36,004 | ₩36,204 | ₩35,930 | ₩35,991 | -0.04% | 7.9만 |
|---|
| 2026.03.27 | ₩35,777 | ₩36,004 | ₩35,671 | ₩35,711 | -0.19% | 9.2만 |
|---|
| 2026.03.26 | ₩35,644 | ₩35,831 | ₩35,551 | ₩35,684 | +0.11% | 123.1만 |
|---|
| 2026.03.25 | ₩35,644 | ₩35,644 | ₩35,476 | ₩35,504 | -0.39% | 4.8만 |
|---|
| 2026.03.24 | ₩35,337 | ₩35,791 | ₩35,337 | ₩35,511 | +0.49% | 65.9만 |
|---|
| 2026.03.23 | ₩35,164 | ₩35,470 | ₩35,164 | ₩35,324 | +0.46% | 6.8만 |
|---|
| 2026.03.20 | ₩35,524 | ₩35,537 | ₩35,137 | ₩35,204 | -0.90% | 16.5만 |
|---|
| 2026.03.19 | ₩35,497 | ₩35,569 | ₩35,277 | ₩35,377 | -0.34% | 22.1만 |
|---|
| 2026.03.18 | ₩35,736 | ₩35,736 | ₩35,384 | ₩35,390 | -0.97% | 6.7만 |
|---|
| 2026.03.17 | ₩36,311 | ₩36,311 | ₩35,898 | ₩35,938 | -1.03% | 5.6만 |
|---|
| 2026.03.16 | ₩36,178 | ₩36,204 | ₩36,071 | ₩36,091 | -0.24% | 3.6만 |
|---|
| 2026.03.13 | ₩35,924 | ₩36,188 | ₩35,924 | ₩36,022 | +0.27% | 4.7만 |
|---|
| 2026.03.12 | ₩35,364 | ₩35,924 | ₩35,364 | ₩35,791 | +1.21% | 4.7만 |
|---|
| 2026.03.11 | ₩35,604 | ₩35,604 | ₩35,297 | ₩35,424 | -0.51% | 2만 |
|---|
| 2026.03.10 | ₩35,604 | ₩35,857 | ₩35,511 | ₩35,644 | +0.11% | 7.3만 |
|---|
| 2026.03.09 | ₩35,724 | ₩35,911 | ₩35,577 | ₩35,831 | +0.30% | 214만 |
|---|
| 2026.03.06 | ₩35,804 | ₩35,964 | ₩35,604 | ₩35,947 | +0.40% | 14.5만 |
|---|
| 2026.03.05 | ₩36,071 | ₩36,124 | ₩35,791 | ₩35,978 | -0.26% | 5.3만 |
|---|
| 2026.03.04 | ₩36,124 | ₩36,322 | ₩35,951 | ₩36,298 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩36,258 | ₩36,431 | ₩35,831 | ₩36,291 | +0.09% | 4.3만 |
|---|
| 2026.03.02 | ₩36,605 | ₩36,685 | ₩36,485 | ₩36,578 | -0.07% | 4.9만 |
|---|
| 2026.02.27 | ₩36,378 | ₩36,712 | ₩36,378 | ₩36,629 | +0.69% | 7.9만 |
|---|
| 2026.02.26 | ₩36,298 | ₩36,405 | ₩36,258 | ₩36,293 | -0.01% | 4.1만 |
|---|
| 2026.02.25 | ₩36,325 | ₩36,351 | ₩36,018 | ₩36,311 | -0.04% | 3.5만 |
|---|
| 2026.02.24 | ₩36,084 | ₩36,391 | ₩36,084 | ₩36,391 | +0.85% | 11.5만 |
|---|
| 2026.02.23 | ₩36,018 | ₩36,211 | ₩36,018 | ₩36,191 | +0.48% | 139.9만 |
|---|
| 2026.02.20 | ₩35,697 | ₩35,791 | ₩35,551 | ₩35,764 | +0.19% | 9만 |
|---|
| 2026.02.19 | ₩35,924 | ₩35,924 | ₩35,631 | ₩35,777 | -0.41% | 4.9만 |
|---|
| 2026.02.18 | ₩36,138 | ₩36,138 | ₩35,664 | ₩35,751 | -1.07% | 7만 |
|---|
| 2026.02.17 | ₩36,178 | ₩36,218 | ₩35,958 | ₩36,058 | -0.33% | 3.3만 |
|---|
| 2026.02.13 | ₩35,884 | ₩36,191 | ₩35,884 | ₩36,084 | +0.56% | 5.6만 |
|---|
| 2026.02.12 | ₩35,764 | ₩36,244 | ₩35,764 | ₩35,951 | +0.52% | 11.6만 |
|---|
| 2026.02.11 | ₩35,083 | ₩35,657 | ₩35,083 | ₩35,623 | +1.54% | 4.5만 |
|---|
| 2026.02.10 | ₩34,929 | ₩35,164 | ₩34,843 | ₩35,070 | +0.40% | 6.3만 |
|---|
| 2026.02.09 | ₩35,164 | ₩35,164 | ₩34,810 | ₩34,969 | -0.55% | 8.9만 |
|---|
| 2026.02.06 | ₩35,177 | ₩35,314 | ₩34,937 | ₩35,083 | -0.27% | 4.8만 |
|---|
| 2026.02.05 | ₩34,857 | ₩35,124 | ₩34,857 | ₩35,015 | +0.46% | 7.4만 |
|---|
| 2026.02.04 | ₩34,616 | ₩34,897 | ₩34,503 | ₩34,763 | +0.42% | 27.8만 |
|---|
| 2026.02.03 | ₩33,976 | ₩34,475 | ₩33,976 | ₩34,311 | +0.99% | 42.2만 |
|---|
| 2026.02.02 | ₩34,056 | ₩34,069 | ₩33,836 | ₩33,922 | -0.39% | 6.3만 |
|---|
| 2026.01.30 | ₩33,642 | ₩34,016 | ₩33,642 | ₩34,016 | +1.11% | 2.5만 |
|---|
| 2026.01.29 | ₩33,789 | ₩33,802 | ₩33,495 | ₩33,629 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩33,602 | ₩33,682 | ₩33,522 | ₩33,589 | -0.04% | 4.7만 |
|---|
| 2026.01.27 | ₩33,389 | ₩33,535 | ₩33,349 | ₩33,521 | +0.40% | 3.5만 |
|---|
| 2026.01.26 | ₩33,362 | ₩33,509 | ₩33,358 | ₩33,415 | +0.16% | 5.8만 |
|---|
| 2026.01.23 | ₩33,108 | ₩33,202 | ₩32,948 | ₩33,174 | +0.20% | 10만 |
|---|
| 2026.01.22 | ₩33,068 | ₩33,171 | ₩32,968 | ₩33,122 | +0.16% | 4.9만 |
|---|
| 2026.01.21 | ₩33,028 | ₩33,115 | ₩32,895 | ₩33,082 | +0.16% | 7.2만 |
|---|
| 2026.01.20 | ₩32,975 | ₩33,135 | ₩32,951 | ₩32,982 | +0.02% | 3.7만 |
|---|
| 2026.01.16 | ₩32,962 | ₩33,203 | ₩32,962 | ₩33,168 | +0.63% | 9.1만 |
|---|
| 2026.01.15 | ₩33,148 | ₩33,235 | ₩33,008 | ₩33,147 | -0.00% | 4.9만 |
|---|
| 2026.01.14 | ₩32,935 | ₩33,148 | ₩32,935 | ₩33,095 | +0.49% | 4.7만 |
|---|
| 2026.01.13 | ₩32,695 | ₩32,748 | ₩32,575 | ₩32,641 | -0.16% | 11.9만 |
|---|
| 2026.01.12 | ₩32,695 | ₩32,761 | ₩32,575 | ₩32,761 | +0.20% | 2.3만 |
|---|
| 2026.01.09 | ₩32,695 | ₩32,748 | ₩32,632 | ₩32,632 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩32,468 | ₩32,641 | ₩32,468 | ₩32,581 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩32,361 | ₩32,361 | ₩32,134 | ₩32,161 | -0.62% | 3.2만 |
|---|
| 2026.01.06 | ₩32,508 | ₩32,508 | ₩32,361 | ₩32,460 | -0.15% | 3.6만 |
|---|
| 2026.01.05 | ₩32,641 | ₩32,695 | ₩32,334 | ₩32,677 | +0.11% | 8.1만 |
|---|
| 2026.01.02 | ₩32,735 | ₩32,802 | ₩32,495 | ₩32,735 | 0.00% | 3.3만 |
|---|
| 2025.12.31 | ₩32,975 | ₩32,975 | ₩32,761 | ₩32,761 | -0.65% | 4.2만 |
|---|
| 2025.12.30 | ₩32,908 | ₩33,015 | ₩32,882 | ₩32,975 | +0.20% | 7.6만 |
|---|
| 2025.12.29 | ₩33,135 | ₩33,322 | ₩33,135 | ₩33,215 | +0.24% | 7.5만 |
|---|
| 2025.12.26 | ₩33,148 | ₩33,151 | ₩33,068 | ₩33,151 | +0.01% | 19.1만 |
|---|
| 2025.12.24 | ₩33,102 | ₩33,175 | ₩33,102 | ₩33,175 | +0.22% | 2만 |
|---|
| 2025.12.23 | ₩33,082 | ₩33,122 | ₩32,988 | ₩33,066 | -0.05% | 7.7만 |
|---|
| 2025.12.22 | ₩32,721 | ₩32,975 | ₩32,695 | ₩32,975 | +0.77% | 2.7만 |
|---|
| 2025.12.19 | ₩32,882 | ₩33,002 | ₩32,724 | ₩32,732 | -0.45% | 14만 |
|---|
| 2025.12.18 | ₩33,042 | ₩33,042 | ₩32,855 | ₩32,922 | -0.36% | 10.7만 |
|---|
| 2025.12.17 | ₩32,908 | ₩33,122 | ₩32,908 | ₩33,064 | +0.47% | 5.3만 |
|---|
| 2025.12.16 | ₩33,269 | ₩33,269 | ₩32,895 | ₩32,943 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩32,988 | ₩33,282 | ₩32,988 | ₩33,263 | +0.83% | 5.2만 |
|---|
| 2025.12.12 | ₩32,775 | ₩32,975 | ₩32,748 | ₩32,975 | +0.61% | 21.4만 |
|---|
| 2025.12.11 | ₩32,495 | ₩32,788 | ₩32,495 | ₩32,628 | +0.41% | 6.3만 |
|---|
| 2025.12.10 | ₩32,294 | ₩32,361 | ₩32,248 | ₩32,348 | +0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩32,388 | ₩32,492 | ₩32,281 | ₩32,281 | -0.33% | 2.4만 |
|---|
| 2025.12.08 | ₩32,329 | ₩32,428 | ₩32,201 | ₩32,284 | -0.14% | 1.6만 |
|---|
| 2025.12.05 | ₩32,748 | ₩32,748 | ₩32,501 | ₩32,501 | -0.75% | 2.8만 |
|---|
| 2025.12.04 | ₩32,962 | ₩32,962 | ₩32,661 | ₩32,708 | -0.77% | 3.7만 |
|---|
| 2025.12.03 | ₩33,028 | ₩33,229 | ₩32,922 | ₩32,922 | -0.32% | 5.8만 |
|---|
| 2025.12.02 | ₩33,309 | ₩33,309 | ₩32,975 | ₩33,042 | -0.80% | 38.9만 |
|---|
| 2025.12.01 | ₩33,455 | ₩33,482 | ₩33,175 | ₩33,229 | -0.68% | 7.6만 |
|---|
| 2025.11.28 | ₩33,349 | ₩33,495 | ₩33,349 | ₩33,494 | +0.44% | 2.6만 |
|---|
| 2025.11.26 | ₩33,282 | ₩33,469 | ₩33,175 | ₩33,389 | +0.32% | 12.2만 |
|---|
| 2025.11.25 | ₩33,095 | ₩33,255 | ₩33,095 | ₩33,207 | +0.34% | 18.4만 |
|---|
| 2025.11.24 | ₩32,962 | ₩32,962 | ₩32,859 | ₩32,923 | -0.12% | 5.1만 |
|---|
| 2025.11.21 | ₩33,148 | ₩33,309 | ₩33,042 | ₩33,160 | +0.04% | 8.8만 |
|---|
| 2025.11.20 | ₩33,108 | ₩33,108 | ₩32,828 | ₩32,935 | -0.52% | 6.4만 |
|---|
| 2025.11.19 | ₩33,215 | ₩33,255 | ₩32,864 | ₩32,922 | -0.88% | 48.3만 |
|---|
| 2025.11.18 | ₩33,202 | ₩33,335 | ₩33,166 | ₩33,189 | -0.04% | 4.1만 |
|---|
| 2025.11.17 | ₩33,309 | ₩33,309 | ₩33,052 | ₩33,080 | -0.69% | 2.4만 |
|---|
| 2025.11.14 | ₩33,202 | ₩33,269 | ₩32,935 | ₩33,156 | -0.14% | 4.8만 |
|---|
| 2025.11.13 | ₩33,189 | ₩33,275 | ₩33,068 | ₩33,108 | -0.24% | 3.9만 |
|---|
| 2025.11.12 | ₩32,988 | ₩33,162 | ₩32,988 | ₩33,126 | +0.42% | 3만 |
|---|
| 2025.11.11 | ₩32,815 | ₩33,042 | ₩32,788 | ₩33,019 | +0.62% | 3.9만 |
|---|
| 2025.11.10 | ₩32,575 | ₩32,655 | ₩32,441 | ₩32,641 | +0.20% | 2.6만 |
|---|
| 2025.11.07 | ₩32,361 | ₩32,584 | ₩32,321 | ₩32,584 | +0.69% | 7.7만 |
|---|
| 2025.11.06 | ₩32,161 | ₩32,281 | ₩32,088 | ₩32,166 | +0.02% | 2만 |
|---|
| 2025.11.05 | ₩32,348 | ₩32,348 | ₩32,114 | ₩32,116 | -0.72% | 3.7만 |
|---|
| 2025.11.04 | ₩31,975 | ₩32,188 | ₩31,975 | ₩32,186 | +0.66% | 3.9만 |
|---|
| 2025.11.03 | ₩31,947 | ₩31,961 | ₩31,667 | ₩31,934 | -0.04% | 44.4만 |
|---|
| 2025.10.31 | ₩32,081 | ₩32,081 | ₩31,977 | ₩31,977 | -0.32% | 1.2만 |
|---|
| 2025.10.30 | ₩32,401 | ₩32,401 | ₩32,134 | ₩32,134 | -0.82% | 3.5만 |
|---|
| 2025.10.29 | ₩32,975 | ₩33,095 | ₩32,708 | ₩32,761 | -0.65% | 2.8만 |
|---|
| 2025.10.28 | ₩33,229 | ₩33,267 | ₩33,028 | ₩33,036 | -0.58% | 4.2만 |
|---|
| 2025.10.27 | ₩33,402 | ₩33,402 | ₩33,227 | ₩33,375 | -0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩33,429 | ₩33,429 | ₩33,322 | ₩33,334 | -0.28% | 1.8만 |
|---|
| 2025.10.23 | ₩33,362 | ₩33,429 | ₩33,289 | ₩33,335 | -0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,375 | ₩33,562 | ₩33,362 | ₩33,521 | +0.44% | 2만 |
|---|
| 2025.10.21 | ₩33,562 | ₩33,562 | ₩33,242 | ₩33,418 | -0.43% | 3.6만 |
|---|
| 2025.10.20 | ₩33,602 | ₩33,616 | ₩33,411 | ₩33,560 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩33,349 | ₩33,495 | ₩33,302 | ₩33,465 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩33,522 | ₩33,522 | ₩33,162 | ₩33,164 | -1.07% | 5.3만 |
|---|
| 2025.10.15 | ₩33,661 | ₩33,696 | ₩33,362 | ₩33,535 | -0.37% | 2.8만 |
|---|
| 2025.10.14 | ₩33,576 | ₩33,749 | ₩33,576 | ₩33,746 | +0.51% | 9.6만 |
|---|
| 2025.10.13 | ₩33,389 | ₩33,495 | ₩33,335 | ₩33,425 | +0.11% | 2.3만 |
|---|
| 2025.10.10 | ₩33,736 | ₩33,762 | ₩33,562 | ₩33,573 | -0.48% | 4.7만 |
|---|