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 | ₩35,691 | ₩35,858 | ₩35,558 | ₩35,838 | +0.41% | 33.9만 |
| 2026.10.08 | ₩35,805 | ₩35,958 | ₩35,331 | ₩35,464 | -0.95% | 87.5만 |
| 2026.10.07 | ₩35,811 | ₩36,012 | ₩35,718 | ₩35,998 | +0.52% | 44.7만 |
| 2026.10.06 | ₩36,038 | ₩36,265 | ₩36,038 | ₩36,118 | +0.22% | 90.4만 |
| 2026.10.05 | ₩35,811 | ₩35,945 | ₩35,785 | ₩35,825 | +0.04% | 51.3만 |
| 2026.10.02 | ₩35,771 | ₩35,972 | ₩35,705 | ₩35,751 | -0.06% | 125.4만 |
| 2026.10.01 | ₩35,304 | ₩35,438 | ₩34,977 | ₩35,331 | +0.08% | 442.8만 |
| 2026.09.30 | ₩35,317 | ₩35,598 | ₩35,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,264 |
| -0.15% |
| 32.3만 |
| 2026.09.29 | ₩35,411 | ₩35,411 | ₩35,137 | ₩35,197 | -0.60% | 17.1만 |
|---|
| 2026.09.28 | ₩35,384 | ₩35,398 | ₩35,037 | ₩35,197 | -0.53% | 306.6만 |
|---|
| 2026.09.25 | ₩35,384 | ₩35,638 | ₩35,304 | ₩35,558 | +0.49% | 85.9만 |
|---|
| 2026.09.24 | ₩34,877 | ₩35,384 | ₩34,877 | ₩35,358 | +1.38% | 67.8만 |
|---|
| 2026.09.23 | ₩35,624 | ₩35,624 | ₩35,184 | ₩35,277 | -0.97% | 10.2만 |
|---|
| 2026.09.22 | ₩35,464 | ₩35,624 | ₩35,411 | ₩35,558 | +0.26% | 16만 |
|---|
| 2026.09.21 | ₩35,104 | ₩35,583 | ₩35,037 | ₩35,518 | +1.18% | 5.9만 |
|---|
| 2026.09.18 | ₩34,770 | ₩34,810 | ₩34,583 | ₩34,797 | +0.08% | 5.8만 |
|---|
| 2026.09.17 | ₩34,517 | ₩34,730 | ₩34,517 | ₩34,663 | +0.43% | 10.7만 |
|---|
| 2026.09.16 | ₩34,290 | ₩34,463 | ₩33,809 | ₩34,076 | -0.62% | 23.4만 |
|---|
| 2026.09.15 | ₩34,330 | ₩34,330 | ₩33,996 | ₩34,049 | -0.82% | 12.3만 |
|---|
| 2026.09.14 | ₩34,263 | ₩34,477 | ₩34,090 | ₩34,276 | +0.04% | 47.4만 |
|---|
| 2026.09.11 | ₩34,810 | ₩35,004 | ₩34,810 | ₩34,877 | +0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩34,570 | ₩34,663 | ₩34,463 | ₩34,490 | -0.23% | 5.6만 |
|---|
| 2026.09.09 | ₩34,997 | ₩35,063 | ₩34,877 | ₩34,930 | -0.19% | 20.6만 |
|---|
| 2026.09.08 | ₩35,131 | ₩35,297 | ₩34,997 | ₩35,144 | +0.04% | 8.5만 |
|---|
| 2026.09.04 | ₩35,091 | ₩35,144 | ₩34,930 | ₩35,064 | -0.08% | 16.5만 |
|---|
| 2026.09.03 | ₩34,704 | ₩35,024 | ₩34,683 | ₩34,970 | +0.77% | 8.7만 |
|---|
| 2026.09.02 | ₩34,343 | ₩34,457 | ₩34,203 | ₩34,423 | +0.23% | 29.3만 |
|---|
| 2026.09.01 | ₩34,437 | ₩34,463 | ₩34,143 | ₩34,230 | -0.60% | 14.7만 |
|---|
| 2026.08.31 | ₩34,726 | ₩34,730 | ₩34,610 | ₩34,677 | -0.14% | 11.4만 |
|---|
| 2026.08.28 | ₩34,904 | ₩35,177 | ₩34,825 | ₩34,864 | -0.11% | 12만 |
|---|
| 2026.08.27 | ₩34,910 | ₩35,004 | ₩34,844 | ₩34,977 | +0.19% | 23.7만 |
|---|
| 2026.08.26 | ₩34,670 | ₩34,817 | ₩34,670 | ₩34,770 | +0.29% | 15.3만 |
|---|
| 2026.08.25 | ₩34,764 | ₩34,764 | ₩34,597 | ₩34,757 | -0.02% | 5.6만 |
|---|
| 2026.08.24 | ₩34,597 | ₩34,663 | ₩34,497 | ₩34,586 | -0.03% | 42만 |
|---|
| 2026.08.21 | ₩34,810 | ₩34,890 | ₩34,717 | ₩34,784 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩34,890 | ₩34,957 | ₩34,670 | ₩34,690 | -0.57% | 13.9만 |
|---|
| 2026.08.19 | ₩35,171 | ₩35,171 | ₩34,877 | ₩34,917 | -0.72% | 112.5만 |
|---|
| 2026.08.18 | ₩35,304 | ₩35,371 | ₩35,157 | ₩35,197 | -0.30% | 17.8만 |
|---|
| 2026.08.17 | ₩35,678 | ₩35,711 | ₩35,531 | ₩35,531 | -0.41% | 5.9만 |
|---|
| 2026.08.14 | ₩35,718 | ₩35,811 | ₩35,678 | ₩35,691 | -0.07% | 9.7만 |
|---|
| 2026.08.13 | ₩35,651 | ₩35,918 | ₩35,651 | ₩35,771 | +0.34% | 13.6만 |
|---|
| 2026.08.12 | ₩35,584 | ₩35,611 | ₩35,504 | ₩35,558 | -0.08% | 11.7만 |
|---|
| 2026.08.11 | ₩35,758 | ₩35,778 | ₩35,531 | ₩35,544 | -0.60% | 37.3만 |
|---|
| 2026.08.10 | ₩35,771 | ₩35,958 | ₩35,771 | ₩35,865 | +0.26% | 15.8만 |
|---|
| 2026.08.07 | ₩35,624 | ₩35,757 | ₩35,574 | ₩35,745 | +0.34% | 8.8만 |
|---|
| 2026.08.06 | ₩35,638 | ₩35,705 | ₩35,571 | ₩35,638 | 0.00% | 10.6만 |
|---|
| 2026.08.05 | ₩35,851 | ₩35,905 | ₩35,531 | ₩35,558 | -0.82% | 10.6만 |
|---|
| 2026.08.04 | ₩35,251 | ₩35,758 | ₩35,244 | ₩35,638 | +1.10% | 9.7만 |
|---|
| 2026.08.03 | ₩35,197 | ₩35,438 | ₩35,171 | ₩35,411 | +0.61% | 8.7만 |
|---|
| 2026.07.31 | ₩34,690 | ₩35,077 | ₩34,637 | ₩34,997 | +0.88% | 8만 |
|---|
| 2026.07.30 | ₩34,503 | ₩34,757 | ₩34,450 | ₩34,704 | +0.58% | 7.4만 |
|---|
| 2026.07.29 | ₩35,037 | ₩35,037 | ₩34,590 | ₩34,623 | -1.18% | 6.3만 |
|---|
| 2026.07.28 | ₩34,770 | ₩34,950 | ₩34,770 | ₩34,890 | +0.35% | 13.7만 |
|---|
| 2026.07.27 | ₩34,770 | ₩34,770 | ₩34,570 | ₩34,637 | -0.38% | 14.1만 |
|---|
| 2026.07.24 | ₩34,477 | ₩34,824 | ₩34,477 | ₩34,690 | +0.62% | 43.7만 |
|---|
| 2026.07.23 | ₩34,650 | ₩34,690 | ₩34,470 | ₩34,583 | -0.19% | 18.5만 |
|---|
| 2026.07.22 | ₩34,837 | ₩34,937 | ₩34,797 | ₩34,837 | 0.00% | 17.9만 |
|---|
| 2026.07.21 | ₩34,663 | ₩34,770 | ₩34,663 | ₩34,744 | +0.23% | 9.7만 |
|---|
| 2026.07.20 | ₩34,583 | ₩34,730 | ₩34,583 | ₩34,637 | +0.15% | 16만 |
|---|
| 2026.07.17 | ₩34,557 | ₩34,730 | ₩34,543 | ₩34,623 | +0.19% | 15.4만 |
|---|
| 2026.07.16 | ₩34,610 | ₩34,757 | ₩34,563 | ₩34,650 | +0.12% | 4.3만 |
|---|
| 2026.07.15 | ₩34,610 | ₩34,704 | ₩34,543 | ₩34,637 | +0.08% | 11.1만 |
|---|
| 2026.07.14 | ₩34,810 | ₩34,810 | ₩34,690 | ₩34,717 | -0.27% | 4.7만 |
|---|
| 2026.07.13 | ₩34,717 | ₩34,904 | ₩34,717 | ₩34,770 | +0.15% | 14.2만 |
|---|
| 2026.07.10 | ₩34,557 | ₩34,677 | ₩34,437 | ₩34,670 | +0.33% | 12.3만 |
|---|
| 2026.07.09 | ₩34,477 | ₩34,517 | ₩34,417 | ₩34,463 | -0.04% | 6.8만 |
|---|
| 2026.07.08 | ₩34,663 | ₩34,690 | ₩34,557 | ₩34,583 | -0.23% | 20.5만 |
|---|
| 2026.07.07 | ₩34,637 | ₩34,897 | ₩34,637 | ₩34,677 | +0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩34,450 | ₩34,450 | ₩34,260 | ₩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 | ₩34,069 | ₩33,829 | ₩33,927 | +0.19% | 21.5만 |
|---|
| 2026.06.30 | ₩34,477 | ₩34,477 | ₩33,903 | ₩33,903 | -1.66% | 4.5만 |
|---|
| 2026.06.29 | ₩34,610 | ₩34,610 | ₩34,282 | ₩34,477 | -0.39% | 6.8만 |
|---|
| 2026.06.26 | ₩34,450 | ₩34,690 | ₩34,450 | ₩34,690 | +0.70% | 12.9만 |
|---|
| 2026.06.25 | ₩34,330 | ₩34,570 | ₩34,223 | ₩34,290 | -0.12% | 9.6만 |
|---|
| 2026.06.24 | ₩34,330 | ₩34,350 | ₩34,090 | ₩34,251 | -0.23% | 10.2만 |
|---|
| 2026.06.23 | ₩33,956 | ₩34,356 | ₩33,956 | ₩34,355 | +1.18% | 16만 |
|---|
| 2026.06.22 | ₩33,556 | ₩33,889 | ₩33,556 | ₩33,716 | +0.48% | 10.1만 |
|---|
| 2026.06.18 | ₩33,662 | ₩33,729 | ₩33,489 | ₩33,556 | -0.32% | 11.1만 |
|---|
| 2026.06.17 | ₩34,370 | ₩34,370 | ₩33,809 | ₩33,877 | -1.43% | 6.2만 |
|---|
| 2026.06.16 | ₩34,557 | ₩34,670 | ₩34,383 | ₩34,503 | -0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩34,477 | ₩34,690 | ₩34,477 | ₩34,490 | +0.04% | 11.1만 |
|---|
| 2026.06.12 | ₩34,541 | ₩34,864 | ₩34,530 | ₩34,864 | +0.94% | 5.4만 |
|---|
| 2026.06.11 | ₩34,984 | ₩35,077 | ₩34,543 | ₩34,543 | -1.26% | 4.9만 |
|---|
| 2026.06.10 | ₩34,770 | ₩35,197 | ₩34,770 | ₩34,997 | +0.65% | 11.2만 |
|---|
| 2026.06.09 | ₩34,597 | ₩34,670 | ₩34,490 | ₩34,670 | +0.21% | 14.3만 |
|---|
| 2026.06.08 | ₩34,957 | ₩34,997 | ₩34,717 | ₩34,770 | -0.53% | 14.7만 |
|---|
| 2026.06.05 | ₩35,157 | ₩35,237 | ₩34,944 | ₩35,010 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩35,251 | ₩35,394 | ₩34,850 | ₩34,877 | -1.06% | 9.5만 |
|---|
| 2026.06.03 | ₩35,197 | ₩35,197 | ₩34,890 | ₩34,930 | -0.76% | 12.9만 |
|---|
| 2026.06.02 | ₩35,024 | ₩35,331 | ₩34,984 | ₩35,304 | +0.80% | 8.3만 |
|---|
| 2026.06.01 | ₩35,344 | ₩35,638 | ₩35,344 | ₩35,451 | +0.30% | 11.5만 |
|---|
| 2026.05.29 | ₩34,984 | ₩35,211 | ₩34,844 | ₩35,157 | +0.50% | 12만 |
|---|
| 2026.05.28 | ₩35,264 | ₩35,321 | ₩35,037 | ₩35,037 | -0.64% | 8.7만 |
|---|
| 2026.05.27 | ₩34,877 | ₩35,237 | ₩34,877 | ₩35,024 | +0.42% | 13.4만 |
|---|
| 2026.05.26 | ₩35,411 | ₩35,464 | ₩35,064 | ₩35,104 | -0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩35,584 | ₩35,691 | ₩35,411 | ₩35,611 | +0.08% | 5.9만 |
|---|
| 2026.05.21 | ₩35,504 | ₩35,558 | ₩35,317 | ₩35,438 | -0.19% | 12.4만 |
|---|
| 2026.05.20 | ₩35,771 | ₩35,791 | ₩35,518 | ₩35,584 | -0.52% | 25.3만 |
|---|
| 2026.05.19 | ₩35,905 | ₩36,078 | ₩35,878 | ₩35,931 | +0.07% | 36.7만 |
|---|
| 2026.05.18 | ₩35,291 | ₩35,705 | ₩35,277 | ₩35,705 | +1.17% | 13.4만 |
|---|
| 2026.05.15 | ₩35,317 | ₩35,358 | ₩35,171 | ₩35,191 | -0.36% | 9.4만 |
|---|
| 2026.05.14 | ₩34,917 | ₩35,131 | ₩34,904 | ₩35,091 | +0.50% | 10.6만 |
|---|
| 2026.05.13 | ₩34,877 | ₩34,957 | ₩34,724 | ₩34,890 | +0.04% | 7.6만 |
|---|
| 2026.05.12 | ₩34,757 | ₩35,177 | ₩34,717 | ₩35,037 | +0.81% | 13.3만 |
|---|
| 2026.05.11 | ₩34,677 | ₩34,817 | ₩34,663 | ₩34,797 | +0.35% | 9.5만 |
|---|
| 2026.05.08 | ₩34,650 | ₩34,650 | ₩34,497 | ₩34,530 | -0.35% | 9.2만 |
|---|
| 2026.05.07 | ₩34,864 | ₩34,904 | ₩34,704 | ₩34,837 | -0.08% | 8.3만 |
|---|
| 2026.05.06 | ₩35,197 | ₩35,197 | ₩34,890 | ₩34,906 | -0.83% | 4.3만 |
|---|
| 2026.05.05 | ₩35,558 | ₩35,598 | ₩35,358 | ₩35,478 | -0.23% | 7.9만 |
|---|
| 2026.05.04 | ₩35,451 | ₩35,691 | ₩35,331 | ₩35,518 | +0.19% | 96.9만 |
|---|
| 2026.05.01 | ₩35,691 | ₩35,691 | ₩35,411 | ₩35,411 | -0.79% | 83.2만 |
|---|
| 2026.04.30 | ₩35,438 | ₩35,638 | ₩35,411 | ₩35,610 | +0.49% | 5.3만 |
|---|
| 2026.04.29 | ₩35,197 | ₩35,344 | ₩35,068 | ₩35,237 | +0.11% | 13만 |
|---|
| 2026.04.28 | ₩35,264 | ₩35,411 | ₩35,119 | ₩35,277 | +0.04% | 7.2만 |
|---|
| 2026.04.27 | ₩34,944 | ₩35,144 | ₩34,824 | ₩34,824 | -0.34% | 14.7만 |
|---|
| 2026.04.24 | ₩35,031 | ₩35,087 | ₩34,837 | ₩34,904 | -0.36% | 9.4만 |
|---|
| 2026.04.23 | ₩34,870 | ₩35,344 | ₩34,870 | ₩35,277 | +1.17% | 5.1만 |
|---|
| 2026.04.22 | ₩34,637 | ₩34,824 | ₩34,637 | ₩34,770 | +0.39% | 4.2만 |
|---|
| 2026.04.21 | ₩34,850 | ₩34,850 | ₩34,623 | ₩34,670 | -0.52% | 4.9만 |
|---|
| 2026.04.20 | ₩34,917 | ₩35,051 | ₩34,724 | ₩34,770 | -0.42% | 7.1만 |
|---|
| 2026.04.17 | ₩34,557 | ₩34,857 | ₩34,470 | ₩34,837 | +0.81% | 17.1만 |
|---|
| 2026.04.16 | ₩34,583 | ₩35,037 | ₩34,583 | ₩35,017 | +1.25% | 7.1만 |
|---|
| 2026.04.15 | ₩34,797 | ₩34,850 | ₩34,610 | ₩34,690 | -0.31% | 5.3만 |
|---|
| 2026.04.14 | ₩34,877 | ₩34,904 | ₩34,677 | ₩34,877 | 0.00% | 7.6만 |
|---|
| 2026.04.13 | ₩35,358 | ₩35,358 | ₩35,024 | ₩35,197 | -0.45% | 7.5만 |
|---|
| 2026.04.10 | ₩35,678 | ₩35,678 | ₩35,237 | ₩35,277 | -1.12% | 6.3만 |
|---|
| 2026.04.09 | ₩35,651 | ₩35,865 | ₩35,638 | ₩35,691 | +0.11% | 4.9만 |
|---|
| 2026.04.08 | ₩35,171 | ₩35,638 | ₩34,837 | ₩35,638 | +1.33% | 9.7만 |
|---|
| 2026.04.07 | ₩35,758 | ₩35,958 | ₩35,651 | ₩35,705 | -0.15% | 7.4만 |
|---|
| 2026.04.06 | ₩35,718 | ₩35,811 | ₩35,584 | ₩35,811 | +0.26% | 7.2만 |
|---|
| 2026.04.02 | ₩35,798 | ₩35,890 | ₩35,611 | ₩35,718 | -0.22% | 40.5만 |
|---|
| 2026.04.01 | ₩35,771 | ₩35,771 | ₩35,317 | ₩35,451 | -0.90% | 13.3만 |
|---|
| 2026.03.31 | ₩36,185 | ₩36,185 | ₩35,665 | ₩35,918 | -0.74% | 8.9만 |
|---|
| 2026.03.30 | ₩36,012 | ₩36,212 | ₩35,937 | ₩35,998 | -0.04% | 7.9만 |
|---|
| 2026.03.27 | ₩35,785 | ₩36,012 | ₩35,678 | ₩35,718 | -0.19% | 9.2만 |
|---|
| 2026.03.26 | ₩35,651 | ₩35,838 | ₩35,558 | ₩35,691 | +0.11% | 123.1만 |
|---|
| 2026.03.25 | ₩35,651 | ₩35,651 | ₩35,483 | ₩35,511 | -0.39% | 4.8만 |
|---|
| 2026.03.24 | ₩35,344 | ₩35,798 | ₩35,344 | ₩35,518 | +0.49% | 65.9만 |
|---|
| 2026.03.23 | ₩35,171 | ₩35,478 | ₩35,171 | ₩35,331 | +0.46% | 6.8만 |
|---|
| 2026.03.20 | ₩35,531 | ₩35,544 | ₩35,144 | ₩35,211 | -0.90% | 16.5만 |
|---|
| 2026.03.19 | ₩35,504 | ₩35,576 | ₩35,284 | ₩35,384 | -0.34% | 22.1만 |
|---|
| 2026.03.18 | ₩35,743 | ₩35,743 | ₩35,391 | ₩35,398 | -0.97% | 6.7만 |
|---|
| 2026.03.17 | ₩36,319 | ₩36,319 | ₩35,905 | ₩35,945 | -1.03% | 5.6만 |
|---|
| 2026.03.16 | ₩36,185 | ₩36,212 | ₩36,078 | ₩36,098 | -0.24% | 3.6만 |
|---|
| 2026.03.13 | ₩35,931 | ₩36,196 | ₩35,931 | ₩36,029 | +0.27% | 4.7만 |
|---|
| 2026.03.12 | ₩35,371 | ₩35,931 | ₩35,371 | ₩35,798 | +1.21% | 4.7만 |
|---|
| 2026.03.11 | ₩35,611 | ₩35,611 | ₩35,304 | ₩35,431 | -0.51% | 2만 |
|---|
| 2026.03.10 | ₩35,611 | ₩35,865 | ₩35,518 | ₩35,651 | +0.11% | 7.3만 |
|---|
| 2026.03.09 | ₩35,731 | ₩35,918 | ₩35,584 | ₩35,838 | +0.30% | 214만 |
|---|
| 2026.03.06 | ₩35,811 | ₩35,972 | ₩35,611 | ₩35,954 | +0.40% | 14.5만 |
|---|
| 2026.03.05 | ₩36,078 | ₩36,132 | ₩35,798 | ₩35,985 | -0.26% | 5.3만 |
|---|
| 2026.03.04 | ₩36,132 | ₩36,329 | ₩35,958 | ₩36,305 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩36,265 | ₩36,439 | ₩35,838 | ₩36,299 | +0.09% | 4.3만 |
|---|
| 2026.03.02 | ₩36,612 | ₩36,692 | ₩36,492 | ₩36,585 | -0.07% | 4.9만 |
|---|
| 2026.02.27 | ₩36,385 | ₩36,719 | ₩36,385 | ₩36,636 | +0.69% | 7.9만 |
|---|
| 2026.02.26 | ₩36,305 | ₩36,412 | ₩36,265 | ₩36,300 | -0.01% | 4.1만 |
|---|
| 2026.02.25 | ₩36,332 | ₩36,359 | ₩36,025 | ₩36,319 | -0.04% | 3.5만 |
|---|
| 2026.02.24 | ₩36,092 | ₩36,399 | ₩36,092 | ₩36,399 | +0.85% | 11.5만 |
|---|
| 2026.02.23 | ₩36,025 | ₩36,218 | ₩36,025 | ₩36,198 | +0.48% | 139.9만 |
|---|
| 2026.02.20 | ₩35,705 | ₩35,798 | ₩35,558 | ₩35,771 | +0.19% | 9만 |
|---|
| 2026.02.19 | ₩35,931 | ₩35,931 | ₩35,638 | ₩35,785 | -0.41% | 4.9만 |
|---|
| 2026.02.18 | ₩36,145 | ₩36,145 | ₩35,671 | ₩35,758 | -1.07% | 7만 |
|---|
| 2026.02.17 | ₩36,185 | ₩36,225 | ₩35,965 | ₩36,065 | -0.33% | 3.3만 |
|---|
| 2026.02.13 | ₩35,891 | ₩36,198 | ₩35,891 | ₩36,092 | +0.56% | 5.6만 |
|---|
| 2026.02.12 | ₩35,771 | ₩36,252 | ₩35,771 | ₩35,958 | +0.52% | 11.6만 |
|---|
| 2026.02.11 | ₩35,091 | ₩35,665 | ₩35,091 | ₩35,630 | +1.54% | 4.5만 |
|---|
| 2026.02.10 | ₩34,936 | ₩35,171 | ₩34,850 | ₩35,077 | +0.40% | 6.3만 |
|---|
| 2026.02.09 | ₩35,171 | ₩35,171 | ₩34,817 | ₩34,976 | -0.55% | 8.9만 |
|---|
| 2026.02.06 | ₩35,184 | ₩35,321 | ₩34,944 | ₩35,091 | -0.27% | 4.8만 |
|---|
| 2026.02.05 | ₩34,864 | ₩35,131 | ₩34,864 | ₩35,023 | +0.46% | 7.4만 |
|---|
| 2026.02.04 | ₩34,623 | ₩34,904 | ₩34,510 | ₩34,770 | +0.42% | 27.8만 |
|---|
| 2026.02.03 | ₩33,983 | ₩34,482 | ₩33,983 | ₩34,318 | +0.99% | 42.2만 |
|---|
| 2026.02.02 | ₩34,063 | ₩34,076 | ₩33,843 | ₩33,929 | -0.39% | 6.3만 |
|---|
| 2026.01.30 | ₩33,649 | ₩34,023 | ₩33,649 | ₩34,023 | +1.11% | 2.5만 |
|---|
| 2026.01.29 | ₩33,796 | ₩33,809 | ₩33,502 | ₩33,636 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩33,609 | ₩33,689 | ₩33,529 | ₩33,596 | -0.04% | 4.7만 |
|---|
| 2026.01.27 | ₩33,395 | ₩33,542 | ₩33,355 | ₩33,528 | +0.40% | 3.5만 |
|---|
| 2026.01.26 | ₩33,369 | ₩33,516 | ₩33,365 | ₩33,422 | +0.16% | 5.8만 |
|---|
| 2026.01.23 | ₩33,115 | ₩33,209 | ₩32,955 | ₩33,181 | +0.20% | 10만 |
|---|
| 2026.01.22 | ₩33,075 | ₩33,178 | ₩32,975 | ₩33,128 | +0.16% | 4.9만 |
|---|
| 2026.01.21 | ₩33,035 | ₩33,122 | ₩32,902 | ₩33,088 | +0.16% | 7.2만 |
|---|
| 2026.01.20 | ₩32,982 | ₩33,142 | ₩32,958 | ₩32,988 | +0.02% | 3.7만 |
|---|
| 2026.01.16 | ₩32,968 | ₩33,210 | ₩32,968 | ₩33,175 | +0.63% | 9.1만 |
|---|
| 2026.01.15 | ₩33,155 | ₩33,242 | ₩33,015 | ₩33,154 | -0.00% | 4.9만 |
|---|
| 2026.01.14 | ₩32,942 | ₩33,155 | ₩32,942 | ₩33,102 | +0.49% | 4.7만 |
|---|
| 2026.01.13 | ₩32,701 | ₩32,755 | ₩32,581 | ₩32,648 | -0.16% | 11.9만 |
|---|
| 2026.01.12 | ₩32,701 | ₩32,768 | ₩32,581 | ₩32,768 | +0.20% | 2.3만 |
|---|
| 2026.01.09 | ₩32,701 | ₩32,755 | ₩32,639 | ₩32,639 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩32,474 | ₩32,648 | ₩32,474 | ₩32,588 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩32,368 | ₩32,368 | ₩32,141 | ₩32,167 | -0.62% | 3.2만 |
|---|
| 2026.01.06 | ₩32,515 | ₩32,515 | ₩32,368 | ₩32,466 | -0.15% | 3.6만 |
|---|
| 2026.01.05 | ₩32,648 | ₩32,701 | ₩32,341 | ₩32,684 | +0.11% | 8.1만 |
|---|
| 2026.01.02 | ₩32,741 | ₩32,808 | ₩32,501 | ₩32,741 | 0.00% | 3.3만 |
|---|
| 2025.12.31 | ₩32,982 | ₩32,982 | ₩32,768 | ₩32,768 | -0.65% | 4.2만 |
|---|
| 2025.12.30 | ₩32,915 | ₩33,022 | ₩32,888 | ₩32,982 | +0.20% | 7.6만 |
|---|
| 2025.12.29 | ₩33,142 | ₩33,329 | ₩33,142 | ₩33,222 | +0.24% | 7.5만 |
|---|
| 2025.12.26 | ₩33,155 | ₩33,158 | ₩33,075 | ₩33,158 | +0.01% | 19.1만 |
|---|
| 2025.12.24 | ₩33,108 | ₩33,182 | ₩33,108 | ₩33,182 | +0.22% | 2만 |
|---|
| 2025.12.23 | ₩33,088 | ₩33,128 | ₩32,995 | ₩33,072 | -0.05% | 7.7만 |
|---|
| 2025.12.22 | ₩32,728 | ₩32,982 | ₩32,701 | ₩32,982 | +0.77% | 2.7만 |
|---|
| 2025.12.19 | ₩32,888 | ₩33,008 | ₩32,731 | ₩32,739 | -0.45% | 14만 |
|---|
| 2025.12.18 | ₩33,048 | ₩33,048 | ₩32,862 | ₩32,928 | -0.36% | 10.7만 |
|---|
| 2025.12.17 | ₩32,915 | ₩33,128 | ₩32,915 | ₩33,071 | +0.47% | 5.3만 |
|---|
| 2025.12.16 | ₩33,275 | ₩33,275 | ₩32,902 | ₩32,950 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩32,995 | ₩33,289 | ₩32,995 | ₩33,270 | +0.83% | 5.2만 |
|---|
| 2025.12.12 | ₩32,781 | ₩32,982 | ₩32,755 | ₩32,982 | +0.61% | 21.4만 |
|---|
| 2025.12.11 | ₩32,501 | ₩32,795 | ₩32,501 | ₩32,635 | +0.41% | 6.3만 |
|---|
| 2025.12.10 | ₩32,301 | ₩32,368 | ₩32,254 | ₩32,354 | +0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩32,394 | ₩32,498 | ₩32,288 | ₩32,288 | -0.33% | 2.4만 |
|---|
| 2025.12.08 | ₩32,336 | ₩32,434 | ₩32,208 | ₩32,290 | -0.14% | 1.6만 |
|---|
| 2025.12.05 | ₩32,755 | ₩32,755 | ₩32,508 | ₩32,508 | -0.75% | 2.8만 |
|---|
| 2025.12.04 | ₩32,968 | ₩32,968 | ₩32,668 | ₩32,715 | -0.77% | 3.7만 |
|---|
| 2025.12.03 | ₩33,035 | ₩33,235 | ₩32,928 | ₩32,928 | -0.32% | 5.8만 |
|---|
| 2025.12.02 | ₩33,315 | ₩33,315 | ₩32,982 | ₩33,048 | -0.80% | 38.9만 |
|---|
| 2025.12.01 | ₩33,462 | ₩33,489 | ₩33,182 | ₩33,235 | -0.68% | 7.6만 |
|---|
| 2025.11.28 | ₩33,355 | ₩33,502 | ₩33,355 | ₩33,501 | +0.44% | 2.6만 |
|---|
| 2025.11.26 | ₩33,289 | ₩33,476 | ₩33,182 | ₩33,395 | +0.32% | 12.2만 |
|---|
| 2025.11.25 | ₩33,102 | ₩33,262 | ₩33,102 | ₩33,214 | +0.34% | 18.4만 |
|---|
| 2025.11.24 | ₩32,968 | ₩32,968 | ₩32,866 | ₩32,930 | -0.12% | 5.1만 |
|---|
| 2025.11.21 | ₩33,155 | ₩33,315 | ₩33,048 | ₩33,167 | +0.04% | 8.8만 |
|---|
| 2025.11.20 | ₩33,115 | ₩33,115 | ₩32,835 | ₩32,942 | -0.52% | 6.4만 |
|---|
| 2025.11.19 | ₩33,222 | ₩33,262 | ₩32,871 | ₩32,928 | -0.88% | 48.3만 |
|---|
| 2025.11.18 | ₩33,209 | ₩33,342 | ₩33,173 | ₩33,195 | -0.04% | 4.1만 |
|---|
| 2025.11.17 | ₩33,315 | ₩33,315 | ₩33,059 | ₩33,087 | -0.69% | 2.4만 |
|---|
| 2025.11.14 | ₩33,209 | ₩33,275 | ₩32,942 | ₩33,163 | -0.14% | 4.8만 |
|---|
| 2025.11.13 | ₩33,195 | ₩33,282 | ₩33,075 | ₩33,115 | -0.24% | 3.9만 |
|---|
| 2025.11.12 | ₩32,995 | ₩33,169 | ₩32,995 | ₩33,132 | +0.42% | 3만 |
|---|
| 2025.11.11 | ₩32,822 | ₩33,048 | ₩32,795 | ₩33,026 | +0.62% | 3.9만 |
|---|
| 2025.11.10 | ₩32,581 | ₩32,661 | ₩32,448 | ₩32,648 | +0.20% | 2.6만 |
|---|
| 2025.11.07 | ₩32,368 | ₩32,591 | ₩32,328 | ₩32,591 | +0.69% | 7.7만 |
|---|
| 2025.11.06 | ₩32,167 | ₩32,288 | ₩32,094 | ₩32,173 | +0.02% | 2만 |
|---|
| 2025.11.05 | ₩32,354 | ₩32,354 | ₩32,121 | ₩32,122 | -0.72% | 3.7만 |
|---|
| 2025.11.04 | ₩31,982 | ₩32,194 | ₩31,982 | ₩32,193 | +0.66% | 3.9만 |
|---|
| 2025.11.03 | ₩31,954 | ₩31,967 | ₩31,674 | ₩31,941 | -0.04% | 44.4만 |
|---|
| 2025.10.31 | ₩32,087 | ₩32,087 | ₩31,983 | ₩31,983 | -0.32% | 1.2만 |
|---|
| 2025.10.30 | ₩32,408 | ₩32,408 | ₩32,141 | ₩32,141 | -0.82% | 3.5만 |
|---|
| 2025.10.29 | ₩32,982 | ₩33,102 | ₩32,715 | ₩32,768 | -0.65% | 2.8만 |
|---|
| 2025.10.28 | ₩33,235 | ₩33,274 | ₩33,035 | ₩33,043 | -0.58% | 4.2만 |
|---|
| 2025.10.27 | ₩33,409 | ₩33,409 | ₩33,234 | ₩33,382 | -0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩33,435 | ₩33,435 | ₩33,329 | ₩33,341 | -0.28% | 1.8만 |
|---|
| 2025.10.23 | ₩33,369 | ₩33,435 | ₩33,295 | ₩33,342 | -0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,382 | ₩33,569 | ₩33,369 | ₩33,528 | +0.44% | 2만 |
|---|
| 2025.10.21 | ₩33,569 | ₩33,569 | ₩33,249 | ₩33,425 | -0.43% | 3.6만 |
|---|
| 2025.10.20 | ₩33,609 | ₩33,622 | ₩33,418 | ₩33,566 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩33,355 | ₩33,502 | ₩33,309 | ₩33,472 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩33,529 | ₩33,529 | ₩33,169 | ₩33,171 | -1.07% | 5.3만 |
|---|
| 2025.10.15 | ₩33,668 | ₩33,702 | ₩33,369 | ₩33,542 | -0.37% | 2.8만 |
|---|
| 2025.10.14 | ₩33,582 | ₩33,756 | ₩33,582 | ₩33,753 | +0.51% | 9.6만 |
|---|
| 2025.10.13 | ₩33,395 | ₩33,502 | ₩33,342 | ₩33,431 | +0.11% | 2.3만 |
|---|
| 2025.10.10 | ₩33,742 | ₩33,769 | ₩33,569 | ₩33,580 | -0.48% | 4.7만 |
|---|