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 | ₩35,699 | ₩35,866 | ₩35,565 | ₩35,846 | +0.41% | 33.9만 |
| 2026.10.08 | ₩35,812 | ₩35,966 | ₩35,339 | ₩35,472 | -0.95% | 87.5만 |
| 2026.10.07 | ₩35,819 | ₩36,019 | ₩35,726 | ₩36,006 | +0.52% | 44.7만 |
| 2026.10.06 | ₩36,046 | ₩36,273 | ₩36,046 | ₩36,126 | +0.22% | 90.4만 |
| 2026.10.05 | ₩35,819 | ₩35,953 | ₩35,792 | ₩35,832 | +0.04% | 51.3만 |
| 2026.10.02 | ₩35,779 | ₩35,979 | ₩35,712 | ₩35,759 | -0.06% | 125.4만 |
| 2026.10.01 | ₩35,312 | ₩35,445 | ₩34,985 | ₩35,339 | +0.08% | 442.8만 |
| 2026.09.30 | ₩35,325 | ₩35,606 | ₩35,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,272 |
| -0.15% |
| 32.3만 |
| 2026.09.29 | ₩35,419 | ₩35,419 | ₩35,145 | ₩35,205 | -0.60% | 17.1만 |
|---|
| 2026.09.28 | ₩35,392 | ₩35,405 | ₩35,045 | ₩35,205 | -0.53% | 306.6만 |
|---|
| 2026.09.25 | ₩35,392 | ₩35,646 | ₩35,312 | ₩35,565 | +0.49% | 85.9만 |
|---|
| 2026.09.24 | ₩34,885 | ₩35,392 | ₩34,885 | ₩35,365 | +1.38% | 67.8만 |
|---|
| 2026.09.23 | ₩35,632 | ₩35,632 | ₩35,192 | ₩35,285 | -0.97% | 10.2만 |
|---|
| 2026.09.22 | ₩35,472 | ₩35,632 | ₩35,419 | ₩35,565 | +0.26% | 16만 |
|---|
| 2026.09.21 | ₩35,112 | ₩35,591 | ₩35,045 | ₩35,525 | +1.18% | 5.9만 |
|---|
| 2026.09.18 | ₩34,778 | ₩34,818 | ₩34,591 | ₩34,804 | +0.08% | 5.8만 |
|---|
| 2026.09.17 | ₩34,524 | ₩34,738 | ₩34,524 | ₩34,671 | +0.43% | 10.7만 |
|---|
| 2026.09.16 | ₩34,297 | ₩34,471 | ₩33,817 | ₩34,084 | -0.62% | 23.4만 |
|---|
| 2026.09.15 | ₩34,337 | ₩34,337 | ₩34,003 | ₩34,057 | -0.82% | 12.3만 |
|---|
| 2026.09.14 | ₩34,270 | ₩34,484 | ₩34,097 | ₩34,284 | +0.04% | 47.4만 |
|---|
| 2026.09.11 | ₩34,818 | ₩35,011 | ₩34,818 | ₩34,885 | +0.19% | 10.4만 |
|---|
| 2026.09.10 | ₩34,578 | ₩34,671 | ₩34,471 | ₩34,497 | -0.23% | 5.6만 |
|---|
| 2026.09.09 | ₩35,005 | ₩35,070 | ₩34,885 | ₩34,938 | -0.19% | 20.6만 |
|---|
| 2026.09.08 | ₩35,138 | ₩35,305 | ₩35,005 | ₩35,152 | +0.04% | 8.5만 |
|---|
| 2026.09.04 | ₩35,098 | ₩35,152 | ₩34,938 | ₩35,072 | -0.08% | 16.5만 |
|---|
| 2026.09.03 | ₩34,711 | ₩35,031 | ₩34,691 | ₩34,978 | +0.77% | 8.7만 |
|---|
| 2026.09.02 | ₩34,351 | ₩34,464 | ₩34,210 | ₩34,431 | +0.23% | 29.3만 |
|---|
| 2026.09.01 | ₩34,444 | ₩34,471 | ₩34,150 | ₩34,237 | -0.60% | 14.7만 |
|---|
| 2026.08.31 | ₩34,734 | ₩34,738 | ₩34,618 | ₩34,684 | -0.14% | 11.4만 |
|---|
| 2026.08.28 | ₩34,911 | ₩35,185 | ₩34,833 | ₩34,871 | -0.11% | 12만 |
|---|
| 2026.08.27 | ₩34,918 | ₩35,011 | ₩34,851 | ₩34,985 | +0.19% | 23.7만 |
|---|
| 2026.08.26 | ₩34,678 | ₩34,825 | ₩34,678 | ₩34,778 | +0.29% | 15.3만 |
|---|
| 2026.08.25 | ₩34,771 | ₩34,771 | ₩34,604 | ₩34,764 | -0.02% | 5.6만 |
|---|
| 2026.08.24 | ₩34,604 | ₩34,671 | ₩34,504 | ₩34,594 | -0.03% | 42만 |
|---|
| 2026.08.21 | ₩34,818 | ₩34,898 | ₩34,724 | ₩34,791 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩34,898 | ₩34,965 | ₩34,678 | ₩34,698 | -0.57% | 13.9만 |
|---|
| 2026.08.19 | ₩35,178 | ₩35,178 | ₩34,885 | ₩34,925 | -0.72% | 112.5만 |
|---|
| 2026.08.18 | ₩35,312 | ₩35,379 | ₩35,165 | ₩35,205 | -0.30% | 17.8만 |
|---|
| 2026.08.17 | ₩35,686 | ₩35,719 | ₩35,539 | ₩35,539 | -0.41% | 5.9만 |
|---|
| 2026.08.14 | ₩35,726 | ₩35,819 | ₩35,686 | ₩35,699 | -0.07% | 9.7만 |
|---|
| 2026.08.13 | ₩35,659 | ₩35,926 | ₩35,659 | ₩35,779 | +0.34% | 13.6만 |
|---|
| 2026.08.12 | ₩35,592 | ₩35,619 | ₩35,512 | ₩35,565 | -0.08% | 11.7만 |
|---|
| 2026.08.11 | ₩35,766 | ₩35,786 | ₩35,539 | ₩35,552 | -0.60% | 37.3만 |
|---|
| 2026.08.10 | ₩35,779 | ₩35,966 | ₩35,779 | ₩35,873 | +0.26% | 15.8만 |
|---|
| 2026.08.07 | ₩35,632 | ₩35,764 | ₩35,581 | ₩35,752 | +0.34% | 8.8만 |
|---|
| 2026.08.06 | ₩35,646 | ₩35,712 | ₩35,579 | ₩35,646 | 0.00% | 10.6만 |
|---|
| 2026.08.05 | ₩35,859 | ₩35,913 | ₩35,539 | ₩35,565 | -0.82% | 10.6만 |
|---|
| 2026.08.04 | ₩35,258 | ₩35,766 | ₩35,252 | ₩35,646 | +1.10% | 9.7만 |
|---|
| 2026.08.03 | ₩35,205 | ₩35,445 | ₩35,178 | ₩35,419 | +0.61% | 8.7만 |
|---|
| 2026.07.31 | ₩34,698 | ₩35,085 | ₩34,644 | ₩35,005 | +0.88% | 8만 |
|---|
| 2026.07.30 | ₩34,511 | ₩34,764 | ₩34,457 | ₩34,711 | +0.58% | 7.4만 |
|---|
| 2026.07.29 | ₩35,045 | ₩35,045 | ₩34,598 | ₩34,631 | -1.18% | 6.3만 |
|---|
| 2026.07.28 | ₩34,778 | ₩34,958 | ₩34,778 | ₩34,898 | +0.35% | 13.7만 |
|---|
| 2026.07.27 | ₩34,778 | ₩34,778 | ₩34,578 | ₩34,644 | -0.38% | 14.1만 |
|---|
| 2026.07.24 | ₩34,484 | ₩34,831 | ₩34,484 | ₩34,698 | +0.62% | 43.7만 |
|---|
| 2026.07.23 | ₩34,658 | ₩34,698 | ₩34,477 | ₩34,591 | -0.19% | 18.5만 |
|---|
| 2026.07.22 | ₩34,845 | ₩34,945 | ₩34,804 | ₩34,845 | 0.00% | 17.9만 |
|---|
| 2026.07.21 | ₩34,671 | ₩34,778 | ₩34,671 | ₩34,751 | +0.23% | 9.7만 |
|---|
| 2026.07.20 | ₩34,591 | ₩34,738 | ₩34,591 | ₩34,644 | +0.15% | 16만 |
|---|
| 2026.07.17 | ₩34,564 | ₩34,738 | ₩34,551 | ₩34,631 | +0.19% | 15.4만 |
|---|
| 2026.07.16 | ₩34,618 | ₩34,764 | ₩34,571 | ₩34,658 | +0.12% | 4.3만 |
|---|
| 2026.07.15 | ₩34,618 | ₩34,711 | ₩34,551 | ₩34,644 | +0.08% | 11.1만 |
|---|
| 2026.07.14 | ₩34,818 | ₩34,818 | ₩34,698 | ₩34,724 | -0.27% | 4.7만 |
|---|
| 2026.07.13 | ₩34,724 | ₩34,911 | ₩34,724 | ₩34,778 | +0.15% | 14.2만 |
|---|
| 2026.07.10 | ₩34,564 | ₩34,684 | ₩34,444 | ₩34,678 | +0.33% | 12.3만 |
|---|
| 2026.07.09 | ₩34,484 | ₩34,524 | ₩34,424 | ₩34,471 | -0.04% | 6.8만 |
|---|
| 2026.07.08 | ₩34,671 | ₩34,698 | ₩34,564 | ₩34,591 | -0.23% | 20.5만 |
|---|
| 2026.07.07 | ₩34,644 | ₩34,905 | ₩34,644 | ₩34,684 | +0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩34,457 | ₩34,457 | ₩34,268 | ₩34,404 | -0.15% | 25.4만 |
|---|
| 2026.07.02 | ₩34,177 | ₩34,604 | ₩34,177 | ₩34,600 | +1.24% | 4.4만 |
|---|
| 2026.07.01 | ₩33,870 | ₩34,077 | ₩33,837 | ₩33,934 | +0.19% | 21.5만 |
|---|
| 2026.06.30 | ₩34,484 | ₩34,484 | ₩33,910 | ₩33,910 | -1.66% | 4.5만 |
|---|
| 2026.06.29 | ₩34,618 | ₩34,618 | ₩34,289 | ₩34,484 | -0.39% | 6.8만 |
|---|
| 2026.06.26 | ₩34,457 | ₩34,698 | ₩34,457 | ₩34,698 | +0.70% | 12.9만 |
|---|
| 2026.06.25 | ₩34,337 | ₩34,578 | ₩34,230 | ₩34,297 | -0.12% | 9.6만 |
|---|
| 2026.06.24 | ₩34,337 | ₩34,357 | ₩34,097 | ₩34,258 | -0.23% | 10.2만 |
|---|
| 2026.06.23 | ₩33,963 | ₩34,364 | ₩33,963 | ₩34,363 | +1.18% | 16만 |
|---|
| 2026.06.22 | ₩33,563 | ₩33,897 | ₩33,563 | ₩33,723 | +0.48% | 10.1만 |
|---|
| 2026.06.18 | ₩33,670 | ₩33,736 | ₩33,496 | ₩33,563 | -0.32% | 11.1만 |
|---|
| 2026.06.17 | ₩34,377 | ₩34,377 | ₩33,817 | ₩33,885 | -1.43% | 6.2만 |
|---|
| 2026.06.16 | ₩34,564 | ₩34,678 | ₩34,391 | ₩34,511 | -0.15% | 6.5만 |
|---|
| 2026.06.15 | ₩34,484 | ₩34,698 | ₩34,484 | ₩34,497 | +0.04% | 11.1만 |
|---|
| 2026.06.12 | ₩34,548 | ₩34,871 | ₩34,537 | ₩34,871 | +0.94% | 5.4만 |
|---|
| 2026.06.11 | ₩34,991 | ₩35,085 | ₩34,551 | ₩34,551 | -1.26% | 4.9만 |
|---|
| 2026.06.10 | ₩34,778 | ₩35,205 | ₩34,778 | ₩35,005 | +0.65% | 11.2만 |
|---|
| 2026.06.09 | ₩34,604 | ₩34,678 | ₩34,497 | ₩34,678 | +0.21% | 14.3만 |
|---|
| 2026.06.08 | ₩34,965 | ₩35,005 | ₩34,724 | ₩34,778 | -0.53% | 14.7만 |
|---|
| 2026.06.05 | ₩35,165 | ₩35,245 | ₩34,951 | ₩35,018 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩35,258 | ₩35,401 | ₩34,858 | ₩34,885 | -1.06% | 9.5만 |
|---|
| 2026.06.03 | ₩35,205 | ₩35,205 | ₩34,898 | ₩34,938 | -0.76% | 12.9만 |
|---|
| 2026.06.02 | ₩35,031 | ₩35,339 | ₩34,991 | ₩35,312 | +0.80% | 8.3만 |
|---|
| 2026.06.01 | ₩35,352 | ₩35,646 | ₩35,352 | ₩35,459 | +0.30% | 11.5만 |
|---|
| 2026.05.29 | ₩34,991 | ₩35,218 | ₩34,851 | ₩35,165 | +0.50% | 12만 |
|---|
| 2026.05.28 | ₩35,272 | ₩35,329 | ₩35,045 | ₩35,045 | -0.64% | 8.7만 |
|---|
| 2026.05.27 | ₩34,885 | ₩35,245 | ₩34,885 | ₩35,031 | +0.42% | 13.4만 |
|---|
| 2026.05.26 | ₩35,419 | ₩35,472 | ₩35,072 | ₩35,112 | -0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩35,592 | ₩35,699 | ₩35,419 | ₩35,619 | +0.08% | 5.9만 |
|---|
| 2026.05.21 | ₩35,512 | ₩35,565 | ₩35,325 | ₩35,445 | -0.19% | 12.4만 |
|---|
| 2026.05.20 | ₩35,779 | ₩35,799 | ₩35,525 | ₩35,592 | -0.52% | 25.3만 |
|---|
| 2026.05.19 | ₩35,913 | ₩36,086 | ₩35,886 | ₩35,939 | +0.07% | 36.7만 |
|---|
| 2026.05.18 | ₩35,298 | ₩35,712 | ₩35,285 | ₩35,712 | +1.17% | 13.4만 |
|---|
| 2026.05.15 | ₩35,325 | ₩35,365 | ₩35,178 | ₩35,198 | -0.36% | 9.4만 |
|---|
| 2026.05.14 | ₩34,925 | ₩35,138 | ₩34,911 | ₩35,098 | +0.50% | 10.6만 |
|---|
| 2026.05.13 | ₩34,885 | ₩34,965 | ₩34,731 | ₩34,898 | +0.04% | 7.6만 |
|---|
| 2026.05.12 | ₩34,764 | ₩35,185 | ₩34,724 | ₩35,045 | +0.81% | 13.3만 |
|---|
| 2026.05.11 | ₩34,684 | ₩34,825 | ₩34,671 | ₩34,804 | +0.35% | 9.5만 |
|---|
| 2026.05.08 | ₩34,658 | ₩34,658 | ₩34,504 | ₩34,537 | -0.35% | 9.2만 |
|---|
| 2026.05.07 | ₩34,871 | ₩34,911 | ₩34,711 | ₩34,845 | -0.08% | 8.3만 |
|---|
| 2026.05.06 | ₩35,205 | ₩35,205 | ₩34,898 | ₩34,914 | -0.83% | 4.3만 |
|---|
| 2026.05.05 | ₩35,565 | ₩35,606 | ₩35,365 | ₩35,485 | -0.23% | 7.9만 |
|---|
| 2026.05.04 | ₩35,459 | ₩35,699 | ₩35,339 | ₩35,525 | +0.19% | 96.9만 |
|---|
| 2026.05.01 | ₩35,699 | ₩35,699 | ₩35,419 | ₩35,419 | -0.79% | 83.2만 |
|---|
| 2026.04.30 | ₩35,445 | ₩35,646 | ₩35,419 | ₩35,618 | +0.49% | 5.3만 |
|---|
| 2026.04.29 | ₩35,205 | ₩35,352 | ₩35,076 | ₩35,245 | +0.11% | 13만 |
|---|
| 2026.04.28 | ₩35,272 | ₩35,419 | ₩35,126 | ₩35,285 | +0.04% | 7.2만 |
|---|
| 2026.04.27 | ₩34,951 | ₩35,152 | ₩34,831 | ₩34,831 | -0.34% | 14.7만 |
|---|
| 2026.04.24 | ₩35,038 | ₩35,094 | ₩34,845 | ₩34,911 | -0.36% | 9.4만 |
|---|
| 2026.04.23 | ₩34,878 | ₩35,352 | ₩34,878 | ₩35,285 | +1.17% | 5.1만 |
|---|
| 2026.04.22 | ₩34,644 | ₩34,831 | ₩34,644 | ₩34,778 | +0.39% | 4.2만 |
|---|
| 2026.04.21 | ₩34,858 | ₩34,858 | ₩34,631 | ₩34,678 | -0.52% | 4.9만 |
|---|
| 2026.04.20 | ₩34,925 | ₩35,058 | ₩34,731 | ₩34,778 | -0.42% | 7.1만 |
|---|
| 2026.04.17 | ₩34,564 | ₩34,865 | ₩34,477 | ₩34,845 | +0.81% | 17.1만 |
|---|
| 2026.04.16 | ₩34,591 | ₩35,045 | ₩34,591 | ₩35,025 | +1.25% | 7.1만 |
|---|
| 2026.04.15 | ₩34,804 | ₩34,858 | ₩34,618 | ₩34,698 | -0.31% | 5.3만 |
|---|
| 2026.04.14 | ₩34,885 | ₩34,911 | ₩34,684 | ₩34,885 | 0.00% | 7.6만 |
|---|
| 2026.04.13 | ₩35,365 | ₩35,365 | ₩35,031 | ₩35,205 | -0.45% | 7.5만 |
|---|
| 2026.04.10 | ₩35,686 | ₩35,686 | ₩35,245 | ₩35,285 | -1.12% | 6.3만 |
|---|
| 2026.04.09 | ₩35,659 | ₩35,873 | ₩35,646 | ₩35,699 | +0.11% | 4.9만 |
|---|
| 2026.04.08 | ₩35,178 | ₩35,646 | ₩34,845 | ₩35,646 | +1.33% | 9.7만 |
|---|
| 2026.04.07 | ₩35,766 | ₩35,966 | ₩35,659 | ₩35,712 | -0.15% | 7.4만 |
|---|
| 2026.04.06 | ₩35,726 | ₩35,819 | ₩35,592 | ₩35,819 | +0.26% | 7.2만 |
|---|
| 2026.04.02 | ₩35,806 | ₩35,898 | ₩35,619 | ₩35,726 | -0.22% | 40.5만 |
|---|
| 2026.04.01 | ₩35,779 | ₩35,779 | ₩35,325 | ₩35,459 | -0.90% | 13.3만 |
|---|
| 2026.03.31 | ₩36,193 | ₩36,193 | ₩35,672 | ₩35,926 | -0.74% | 8.9만 |
|---|
| 2026.03.30 | ₩36,019 | ₩36,220 | ₩35,945 | ₩36,006 | -0.04% | 7.9만 |
|---|
| 2026.03.27 | ₩35,792 | ₩36,019 | ₩35,686 | ₩35,726 | -0.19% | 9.2만 |
|---|
| 2026.03.26 | ₩35,659 | ₩35,846 | ₩35,565 | ₩35,699 | +0.11% | 123.1만 |
|---|
| 2026.03.25 | ₩35,659 | ₩35,659 | ₩35,491 | ₩35,519 | -0.39% | 4.8만 |
|---|
| 2026.03.24 | ₩35,352 | ₩35,806 | ₩35,352 | ₩35,525 | +0.49% | 65.9만 |
|---|
| 2026.03.23 | ₩35,178 | ₩35,485 | ₩35,178 | ₩35,339 | +0.46% | 6.8만 |
|---|
| 2026.03.20 | ₩35,539 | ₩35,552 | ₩35,152 | ₩35,218 | -0.90% | 16.5만 |
|---|
| 2026.03.19 | ₩35,512 | ₩35,584 | ₩35,292 | ₩35,392 | -0.34% | 22.1만 |
|---|
| 2026.03.18 | ₩35,751 | ₩35,751 | ₩35,399 | ₩35,405 | -0.97% | 6.7만 |
|---|
| 2026.03.17 | ₩36,326 | ₩36,326 | ₩35,913 | ₩35,953 | -1.03% | 5.6만 |
|---|
| 2026.03.16 | ₩36,193 | ₩36,220 | ₩36,086 | ₩36,106 | -0.24% | 3.6만 |
|---|
| 2026.03.13 | ₩35,939 | ₩36,204 | ₩35,939 | ₩36,037 | +0.27% | 4.7만 |
|---|
| 2026.03.12 | ₩35,379 | ₩35,939 | ₩35,379 | ₩35,806 | +1.21% | 4.7만 |
|---|
| 2026.03.11 | ₩35,619 | ₩35,619 | ₩35,312 | ₩35,439 | -0.51% | 2만 |
|---|
| 2026.03.10 | ₩35,619 | ₩35,873 | ₩35,525 | ₩35,659 | +0.11% | 7.3만 |
|---|
| 2026.03.09 | ₩35,739 | ₩35,926 | ₩35,592 | ₩35,846 | +0.30% | 214만 |
|---|
| 2026.03.06 | ₩35,819 | ₩35,979 | ₩35,619 | ₩35,962 | +0.40% | 14.5만 |
|---|
| 2026.03.05 | ₩36,086 | ₩36,140 | ₩35,806 | ₩35,993 | -0.26% | 5.3만 |
|---|
| 2026.03.04 | ₩36,140 | ₩36,337 | ₩35,966 | ₩36,313 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩36,273 | ₩36,447 | ₩35,846 | ₩36,306 | +0.09% | 4.3만 |
|---|
| 2026.03.02 | ₩36,620 | ₩36,700 | ₩36,500 | ₩36,593 | -0.07% | 4.9만 |
|---|
| 2026.02.27 | ₩36,393 | ₩36,727 | ₩36,393 | ₩36,644 | +0.69% | 7.9만 |
|---|
| 2026.02.26 | ₩36,313 | ₩36,420 | ₩36,273 | ₩36,308 | -0.01% | 4.1만 |
|---|
| 2026.02.25 | ₩36,340 | ₩36,366 | ₩36,033 | ₩36,326 | -0.04% | 3.5만 |
|---|
| 2026.02.24 | ₩36,099 | ₩36,407 | ₩36,099 | ₩36,407 | +0.85% | 11.5만 |
|---|
| 2026.02.23 | ₩36,033 | ₩36,226 | ₩36,033 | ₩36,206 | +0.48% | 139.9만 |
|---|
| 2026.02.20 | ₩35,712 | ₩35,806 | ₩35,565 | ₩35,779 | +0.19% | 9만 |
|---|
| 2026.02.19 | ₩35,939 | ₩35,939 | ₩35,646 | ₩35,792 | -0.41% | 4.9만 |
|---|
| 2026.02.18 | ₩36,153 | ₩36,153 | ₩35,679 | ₩35,766 | -1.07% | 7만 |
|---|
| 2026.02.17 | ₩36,193 | ₩36,233 | ₩35,973 | ₩36,073 | -0.33% | 3.3만 |
|---|
| 2026.02.13 | ₩35,899 | ₩36,206 | ₩35,899 | ₩36,099 | +0.56% | 5.6만 |
|---|
| 2026.02.12 | ₩35,779 | ₩36,260 | ₩35,779 | ₩35,966 | +0.52% | 11.6만 |
|---|
| 2026.02.11 | ₩35,098 | ₩35,672 | ₩35,098 | ₩35,638 | +1.54% | 4.5만 |
|---|
| 2026.02.10 | ₩34,943 | ₩35,178 | ₩34,858 | ₩35,085 | +0.40% | 6.3만 |
|---|
| 2026.02.09 | ₩35,178 | ₩35,178 | ₩34,825 | ₩34,983 | -0.55% | 8.9만 |
|---|
| 2026.02.06 | ₩35,192 | ₩35,329 | ₩34,951 | ₩35,098 | -0.27% | 4.8만 |
|---|
| 2026.02.05 | ₩34,871 | ₩35,138 | ₩34,871 | ₩35,030 | +0.46% | 7.4만 |
|---|
| 2026.02.04 | ₩34,631 | ₩34,911 | ₩34,517 | ₩34,778 | +0.42% | 27.8만 |
|---|
| 2026.02.03 | ₩33,990 | ₩34,489 | ₩33,990 | ₩34,325 | +0.99% | 42.2만 |
|---|
| 2026.02.02 | ₩34,070 | ₩34,084 | ₩33,850 | ₩33,937 | -0.39% | 6.3만 |
|---|
| 2026.01.30 | ₩33,656 | ₩34,030 | ₩33,656 | ₩34,030 | +1.11% | 2.5만 |
|---|
| 2026.01.29 | ₩33,803 | ₩33,817 | ₩33,510 | ₩33,643 | -0.47% | 3만 |
|---|
| 2026.01.28 | ₩33,616 | ₩33,696 | ₩33,536 | ₩33,603 | -0.04% | 4.7만 |
|---|
| 2026.01.27 | ₩33,403 | ₩33,550 | ₩33,363 | ₩33,535 | +0.40% | 3.5만 |
|---|
| 2026.01.26 | ₩33,376 | ₩33,523 | ₩33,372 | ₩33,429 | +0.16% | 5.8만 |
|---|
| 2026.01.23 | ₩33,122 | ₩33,216 | ₩32,962 | ₩33,188 | +0.20% | 10만 |
|---|
| 2026.01.22 | ₩33,082 | ₩33,185 | ₩32,982 | ₩33,136 | +0.16% | 4.9만 |
|---|
| 2026.01.21 | ₩33,042 | ₩33,129 | ₩32,909 | ₩33,096 | +0.16% | 7.2만 |
|---|
| 2026.01.20 | ₩32,989 | ₩33,149 | ₩32,965 | ₩32,996 | +0.02% | 3.7만 |
|---|
| 2026.01.16 | ₩32,975 | ₩33,217 | ₩32,975 | ₩33,182 | +0.63% | 9.1만 |
|---|
| 2026.01.15 | ₩33,162 | ₩33,249 | ₩33,022 | ₩33,161 | -0.00% | 4.9만 |
|---|
| 2026.01.14 | ₩32,949 | ₩33,162 | ₩32,949 | ₩33,109 | +0.49% | 4.7만 |
|---|
| 2026.01.13 | ₩32,708 | ₩32,762 | ₩32,588 | ₩32,655 | -0.16% | 11.9만 |
|---|
| 2026.01.12 | ₩32,708 | ₩32,775 | ₩32,588 | ₩32,775 | +0.20% | 2.3만 |
|---|
| 2026.01.09 | ₩32,708 | ₩32,762 | ₩32,646 | ₩32,646 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩32,482 | ₩32,655 | ₩32,482 | ₩32,595 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩32,375 | ₩32,375 | ₩32,148 | ₩32,174 | -0.62% | 3.2만 |
|---|
| 2026.01.06 | ₩32,522 | ₩32,522 | ₩32,375 | ₩32,474 | -0.15% | 3.6만 |
|---|
| 2026.01.05 | ₩32,655 | ₩32,708 | ₩32,348 | ₩32,691 | +0.11% | 8.1만 |
|---|
| 2026.01.02 | ₩32,749 | ₩32,815 | ₩32,508 | ₩32,749 | 0.00% | 3.3만 |
|---|
| 2025.12.31 | ₩32,989 | ₩32,989 | ₩32,775 | ₩32,775 | -0.65% | 4.2만 |
|---|
| 2025.12.30 | ₩32,922 | ₩33,029 | ₩32,895 | ₩32,989 | +0.20% | 7.6만 |
|---|
| 2025.12.29 | ₩33,149 | ₩33,336 | ₩33,149 | ₩33,229 | +0.24% | 7.5만 |
|---|
| 2025.12.26 | ₩33,162 | ₩33,165 | ₩33,082 | ₩33,165 | +0.01% | 19.1만 |
|---|
| 2025.12.24 | ₩33,116 | ₩33,189 | ₩33,116 | ₩33,189 | +0.22% | 2만 |
|---|
| 2025.12.23 | ₩33,096 | ₩33,136 | ₩33,002 | ₩33,080 | -0.05% | 7.7만 |
|---|
| 2025.12.22 | ₩32,735 | ₩32,989 | ₩32,708 | ₩32,989 | +0.77% | 2.7만 |
|---|
| 2025.12.19 | ₩32,895 | ₩33,016 | ₩32,738 | ₩32,746 | -0.45% | 14만 |
|---|
| 2025.12.18 | ₩33,056 | ₩33,056 | ₩32,869 | ₩32,935 | -0.36% | 10.7만 |
|---|
| 2025.12.17 | ₩32,922 | ₩33,136 | ₩32,922 | ₩33,078 | +0.47% | 5.3만 |
|---|
| 2025.12.16 | ₩33,283 | ₩33,283 | ₩32,909 | ₩32,957 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩33,002 | ₩33,296 | ₩33,002 | ₩33,277 | +0.83% | 5.2만 |
|---|
| 2025.12.12 | ₩32,789 | ₩32,989 | ₩32,762 | ₩32,989 | +0.61% | 21.4만 |
|---|
| 2025.12.11 | ₩32,508 | ₩32,802 | ₩32,508 | ₩32,642 | +0.41% | 6.3만 |
|---|
| 2025.12.10 | ₩32,308 | ₩32,375 | ₩32,261 | ₩32,361 | +0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩32,401 | ₩32,506 | ₩32,295 | ₩32,295 | -0.33% | 2.4만 |
|---|
| 2025.12.08 | ₩32,343 | ₩32,441 | ₩32,215 | ₩32,297 | -0.14% | 1.6만 |
|---|
| 2025.12.05 | ₩32,762 | ₩32,762 | ₩32,515 | ₩32,515 | -0.75% | 2.8만 |
|---|
| 2025.12.04 | ₩32,975 | ₩32,975 | ₩32,675 | ₩32,722 | -0.77% | 3.7만 |
|---|
| 2025.12.03 | ₩33,042 | ₩33,242 | ₩32,935 | ₩32,935 | -0.32% | 5.8만 |
|---|
| 2025.12.02 | ₩33,323 | ₩33,323 | ₩32,989 | ₩33,056 | -0.80% | 38.9만 |
|---|
| 2025.12.01 | ₩33,469 | ₩33,496 | ₩33,189 | ₩33,242 | -0.68% | 7.6만 |
|---|
| 2025.11.28 | ₩33,363 | ₩33,510 | ₩33,363 | ₩33,508 | +0.44% | 2.6만 |
|---|
| 2025.11.26 | ₩33,296 | ₩33,483 | ₩33,189 | ₩33,403 | +0.32% | 12.2만 |
|---|
| 2025.11.25 | ₩33,109 | ₩33,269 | ₩33,109 | ₩33,221 | +0.34% | 18.4만 |
|---|
| 2025.11.24 | ₩32,975 | ₩32,975 | ₩32,873 | ₩32,937 | -0.12% | 5.1만 |
|---|
| 2025.11.21 | ₩33,162 | ₩33,323 | ₩33,056 | ₩33,174 | +0.04% | 8.8만 |
|---|
| 2025.11.20 | ₩33,122 | ₩33,122 | ₩32,842 | ₩32,949 | -0.52% | 6.4만 |
|---|
| 2025.11.19 | ₩33,229 | ₩33,269 | ₩32,878 | ₩32,935 | -0.88% | 48.3만 |
|---|
| 2025.11.18 | ₩33,216 | ₩33,349 | ₩33,180 | ₩33,202 | -0.04% | 4.1만 |
|---|
| 2025.11.17 | ₩33,323 | ₩33,323 | ₩33,066 | ₩33,094 | -0.69% | 2.4만 |
|---|
| 2025.11.14 | ₩33,216 | ₩33,283 | ₩32,949 | ₩33,170 | -0.14% | 4.8만 |
|---|
| 2025.11.13 | ₩33,202 | ₩33,289 | ₩33,082 | ₩33,122 | -0.24% | 3.9만 |
|---|
| 2025.11.12 | ₩33,002 | ₩33,176 | ₩33,002 | ₩33,140 | +0.42% | 3만 |
|---|
| 2025.11.11 | ₩32,829 | ₩33,056 | ₩32,802 | ₩33,033 | +0.62% | 3.9만 |
|---|
| 2025.11.10 | ₩32,588 | ₩32,668 | ₩32,455 | ₩32,655 | +0.20% | 2.6만 |
|---|
| 2025.11.07 | ₩32,375 | ₩32,598 | ₩32,335 | ₩32,598 | +0.69% | 7.7만 |
|---|
| 2025.11.06 | ₩32,174 | ₩32,295 | ₩32,101 | ₩32,180 | +0.02% | 2만 |
|---|
| 2025.11.05 | ₩32,361 | ₩32,361 | ₩32,128 | ₩32,129 | -0.72% | 3.7만 |
|---|
| 2025.11.04 | ₩31,989 | ₩32,201 | ₩31,989 | ₩32,200 | +0.66% | 3.9만 |
|---|
| 2025.11.03 | ₩31,961 | ₩31,974 | ₩31,680 | ₩31,948 | -0.04% | 44.4만 |
|---|
| 2025.10.31 | ₩32,094 | ₩32,094 | ₩31,990 | ₩31,990 | -0.32% | 1.2만 |
|---|
| 2025.10.30 | ₩32,415 | ₩32,415 | ₩32,148 | ₩32,148 | -0.82% | 3.5만 |
|---|
| 2025.10.29 | ₩32,989 | ₩33,109 | ₩32,722 | ₩32,775 | -0.65% | 2.8만 |
|---|
| 2025.10.28 | ₩33,242 | ₩33,281 | ₩33,042 | ₩33,050 | -0.58% | 4.2만 |
|---|
| 2025.10.27 | ₩33,416 | ₩33,416 | ₩33,241 | ₩33,389 | -0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩33,443 | ₩33,443 | ₩33,336 | ₩33,348 | -0.28% | 1.8만 |
|---|
| 2025.10.23 | ₩33,376 | ₩33,443 | ₩33,303 | ₩33,349 | -0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,389 | ₩33,576 | ₩33,376 | ₩33,535 | +0.44% | 2만 |
|---|
| 2025.10.21 | ₩33,576 | ₩33,576 | ₩33,256 | ₩33,432 | -0.43% | 3.6만 |
|---|
| 2025.10.20 | ₩33,616 | ₩33,630 | ₩33,425 | ₩33,574 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩33,363 | ₩33,510 | ₩33,316 | ₩33,479 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩33,536 | ₩33,536 | ₩33,176 | ₩33,178 | -1.07% | 5.3만 |
|---|
| 2025.10.15 | ₩33,675 | ₩33,710 | ₩33,376 | ₩33,550 | -0.37% | 2.8만 |
|---|
| 2025.10.14 | ₩33,590 | ₩33,763 | ₩33,590 | ₩33,760 | +0.51% | 9.6만 |
|---|
| 2025.10.13 | ₩33,403 | ₩33,510 | ₩33,349 | ₩33,439 | +0.11% | 2.3만 |
|---|
| 2025.10.10 | ₩33,750 | ₩33,777 | ₩33,576 | ₩33,587 | -0.48% | 4.7만 |
|---|