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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩35,812 | ₩36,266 | ₩35,332 | ₩35,839 | +0.07% | 307.7만 |
| 2026.09.28–2026.10.02 | ₩35,385 | ₩35,972 | ₩34,978 | ₩35,752 | +1.04% | 924.3만 |
| 2026.09.21–2026.09.25 | ₩35,105 | ₩35,639 | ₩34,878 | ₩35,559 | +1.29% | 185.8만 |
| 2026.09.14–2026.09.18 | ₩34,264 | ₩34,811 | ₩33,810 | ₩34,798 | +1.56% | 99.5만 |
| 2026.09.08–2026.09.11 | ₩35,131 | ₩35,298 | ₩34,464 | ₩34,878 | -0.72% | 45.1만 |
| 2026.08.31–2026.09.04 | ₩34,727 | ₩35,145 | ₩34,144 | ₩35,065 | +0.97% | 80.6만 |
| 2026.08.24–2026.08.28 | ₩34,597 | ₩35,178 | ₩34,497 | ₩34,864 | +0.77% | 98.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,679 |
| ₩35,712 |
| ₩34,671 |
| ₩34,784 |
| -2.51% |
| 154만 |
| 2026.08.10–2026.08.14 | ₩35,772 | ₩35,959 | ₩35,505 | ₩35,692 | -0.22% | 88만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,198 | ₩35,906 | ₩35,171 | ₩35,745 | +1.55% | 48.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,771 | ₩35,078 | ₩34,451 | ₩34,998 | +0.65% | 49.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,584 | ₩34,938 | ₩34,471 | ₩34,691 | +0.31% | 105.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,718 | ₩34,904 | ₩34,544 | ₩34,624 | -0.27% | 49.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,451 | ₩34,898 | ₩34,261 | ₩34,671 | +0.64% | 72.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,611 | ₩34,611 | ₩33,830 | ₩34,593 | -0.05% | 37.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,556 | ₩34,691 | ₩33,556 | ₩34,691 | +3.38% | 58.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,477 | ₩34,691 | ₩33,490 | ₩33,556 | -2.67% | 34.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,958 | ₩35,198 | ₩34,491 | ₩34,864 | -0.27% | 50.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,345 | ₩35,639 | ₩34,851 | ₩35,011 | -0.94% | 48.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,412 | ₩35,465 | ₩34,844 | ₩35,158 | -0.72% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,292 | ₩36,079 | ₩35,278 | ₩35,612 | +0.91% | 93.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,678 | ₩35,358 | ₩34,664 | ₩35,191 | +1.48% | 50.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,452 | ₩35,692 | ₩34,497 | ₩34,531 | -2.60% | 126.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,945 | ₩35,692 | ₩34,824 | ₩35,412 | +1.34% | 123.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,918 | ₩35,345 | ₩34,624 | ₩34,904 | -0.04% | 30.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,358 | ₩35,358 | ₩34,471 | ₩34,838 | -1.47% | 44.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,719 | ₩35,959 | ₩34,838 | ₩35,278 | -1.23% | 35.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,012 | ₩36,213 | ₩35,318 | ₩35,719 | -0.82% | 70.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,171 | ₩36,012 | ₩35,171 | ₩35,719 | +1.56% | 209.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,186 | ₩36,319 | ₩35,145 | ₩35,211 | -2.69% | 54.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,732 | ₩36,197 | ₩35,305 | ₩36,030 | +0.83% | 232.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,613 | ₩36,693 | ₩35,612 | ₩35,955 | -1.80% | 37.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,026 | ₩36,720 | ₩36,026 | ₩36,637 | +1.70% | 166.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,186 | ₩36,226 | ₩35,559 | ₩35,772 | -1.14% | 24.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,171 | ₩36,253 | ₩34,818 | ₩36,092 | +2.62% | 36.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,064 | ₩35,322 | ₩33,843 | ₩35,091 | +3.02% | 88.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,370 | ₩34,024 | ₩33,356 | ₩34,024 | +1.96% | 19.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,982 | ₩33,209 | ₩32,902 | ₩33,181 | +0.60% | 25.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,702 | ₩33,243 | ₩32,582 | ₩33,176 | +1.45% | 33만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,649 | ₩32,756 | ₩32,142 | ₩32,639 | -0.03% | 20.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,143 | ₩33,329 | ₩32,502 | ₩32,742 | -1.21% | 22.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,729 | ₩33,183 | ₩32,702 | ₩33,159 | +1.31% | 31.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,996 | ₩33,289 | ₩32,731 | ₩32,739 | -0.78% | 45.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,336 | ₩32,982 | ₩32,208 | ₩32,982 | +2.00% | 34.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,463 | ₩33,490 | ₩32,509 | ₩32,509 | -2.85% | 58.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,969 | ₩33,503 | ₩32,866 | ₩33,502 | +1.62% | 38.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,316 | ₩33,343 | ₩32,836 | ₩33,168 | -0.44% | 69.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,582 | ₩33,283 | ₩32,449 | ₩33,164 | +1.79% | 18.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,955 | ₩32,591 | ₩31,674 | ₩32,591 | +1.99% | 61.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,410 | ₩33,410 | ₩31,984 | ₩31,984 | -4.27% | 13.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,610 | ₩33,623 | ₩33,249 | ₩33,341 | -0.80% | 16.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,396 | ₩33,757 | ₩33,169 | ₩33,472 | +0.23% | 21.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,743 | ₩33,770 | ₩33,570 | ₩33,580 | -0.48% | 4.7만 |
|---|