시장 데이터를 불러오는 중
전체 종목
GMO International Quality ETF 과거 주가
GMO International Quality ETF · QLTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GMO International Quality ETF · QLTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,691 | ₩35,871 | ₩35,689 | ₩35,855 | +0.46% | 1.7만 |
| 2026.10.08 | ₩35,403 | ₩35,537 | ₩35,403 | ₩35,537 | +0.38% | 2.7만 |
| 2026.10.07 | ₩35,570 | ₩35,631 | ₩35,570 | ₩35,609 | +0.11% | 1.5천 |
| 2026.10.06 | ₩35,871 | ₩35,871 | ₩35,671 | ₩35,743 | -0.36% | 5.1천 |
| 2026.10.05 | ₩35,510 | ₩35,665 | ₩35,430 | ₩35,665 | +0.44% | 7.2천 |
| 2026.10.02 | ₩35,764 | ₩35,764 | ₩35,617 | ₩35,664 | -0.28% | 2.1천 |
| 2026.10.01 | ₩35,430 | ₩35,430 | ₩35,082 | ₩35,189 | -0.68% | 6.5천 |
| 2026.09.30 | ₩35,885 | ₩35,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,588 |
| -0.83% |
| 1.3만 |
| 2026.09.29 | ₩35,657 | ₩35,818 | ₩35,657 | ₩35,818 | +0.45% | 600 |
|---|
| 2026.09.28 | ₩35,764 | ₩35,992 | ₩35,764 | ₩35,909 | +0.40% | 2.1천 |
|---|
| 2026.09.25 | ₩35,824 | ₩36,078 | ₩35,824 | ₩36,078 | +0.71% | 1.3만 |
|---|
| 2026.09.24 | ₩35,851 | ₩35,851 | ₩35,851 | ₩35,851 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩35,778 | ₩35,778 | ₩35,697 | ₩35,750 | -0.08% | 1.8천 |
|---|
| 2026.09.22 | ₩36,098 | ₩36,272 | ₩35,965 | ₩36,264 | +0.46% | 2.4천 |
|---|
| 2026.09.21 | ₩35,804 | ₩35,938 | ₩35,804 | ₩35,898 | +0.26% | 5.7천 |
|---|
| 2026.09.18 | ₩35,350 | ₩35,421 | ₩35,336 | ₩35,421 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩35,818 | ₩35,818 | ₩35,631 | ₩35,671 | -0.41% | 3.2만 |
|---|
| 2026.09.16 | ₩35,778 | ₩35,778 | ₩35,487 | ₩35,487 | -0.81% | 7천 |
|---|
| 2026.09.15 | ₩35,631 | ₩35,631 | ₩35,477 | ₩35,564 | -0.19% | 33.7만 |
|---|
| 2026.09.14 | ₩35,798 | ₩35,804 | ₩35,798 | ₩35,803 | +0.01% | 4천 |
|---|
| 2026.09.11 | ₩35,671 | ₩35,764 | ₩35,671 | ₩35,684 | +0.04% | 1.4만 |
|---|
| 2026.09.10 | ₩35,684 | ₩35,684 | ₩35,457 | ₩35,494 | -0.53% | 2.5천 |
|---|
| 2026.09.09 | ₩35,951 | ₩36,032 | ₩35,835 | ₩35,835 | -0.32% | 3.3만 |
|---|
| 2026.09.08 | ₩36,700 | ₩36,700 | ₩36,386 | ₩36,386 | -0.86% | 4천 |
|---|
| 2026.09.04 | ₩36,967 | ₩36,967 | ₩36,840 | ₩36,847 | -0.33% | 2.1천 |
|---|
| 2026.09.03 | ₩36,834 | ₩36,930 | ₩36,834 | ₩36,930 | +0.26% | 1.1천 |
|---|
| 2026.09.02 | ₩36,607 | ₩36,660 | ₩36,607 | ₩36,653 | +0.13% | 3.6천 |
|---|
| 2026.09.01 | ₩36,847 | ₩36,861 | ₩36,566 | ₩36,566 | -0.76% | 1.6만 |
|---|
| 2026.08.31 | ₩37,115 | ₩37,181 | ₩37,021 | ₩37,105 | -0.03% | 4.1천 |
|---|
| 2026.08.28 | ₩37,502 | ₩37,502 | ₩37,288 | ₩37,300 | -0.54% | 3.1천 |
|---|
| 2026.08.27 | ₩37,342 | ₩37,455 | ₩37,342 | ₩37,431 | +0.24% | 3.2천 |
|---|
| 2026.08.26 | ₩37,558 | ₩37,558 | ₩37,434 | ₩37,434 | -0.33% | 1.6천 |
|---|
| 2026.08.25 | ₩37,516 | ₩37,627 | ₩37,516 | ₩37,627 | +0.30% | 1.2천 |
|---|
| 2026.08.24 | ₩37,496 | ₩37,529 | ₩37,496 | ₩37,516 | +0.05% | 1천 |
|---|
| 2026.08.21 | ₩37,349 | ₩37,435 | ₩37,349 | ₩37,382 | +0.09% | 3.7천 |
|---|
| 2026.08.20 | ₩37,034 | ₩37,141 | ₩37,034 | ₩37,048 | +0.04% | 1.6만 |
|---|
| 2026.08.19 | ₩36,967 | ₩37,228 | ₩36,967 | ₩37,228 | +0.71% | 3.7천 |
|---|
| 2026.08.18 | ₩36,767 | ₩36,798 | ₩36,720 | ₩36,732 | -0.09% | 6.6천 |
|---|
| 2026.08.17 | ₩37,128 | ₩37,128 | ₩36,874 | ₩36,927 | -0.54% | 4.7천 |
|---|
| 2026.08.14 | ₩37,328 | ₩37,328 | ₩37,222 | ₩37,228 | -0.27% | 1.8천 |
|---|
| 2026.08.13 | ₩37,423 | ₩37,423 | ₩37,288 | ₩37,331 | -0.25% | 5.1천 |
|---|
| 2026.08.12 | ₩37,296 | ₩37,302 | ₩37,222 | ₩37,302 | +0.01% | 4.3천 |
|---|
| 2026.08.11 | ₩37,701 | ₩37,701 | ₩37,502 | ₩37,542 | -0.42% | 2.3천 |
|---|
| 2026.08.10 | ₩37,623 | ₩37,623 | ₩37,469 | ₩37,478 | -0.38% | 8.1천 |
|---|
| 2026.08.07 | ₩37,569 | ₩37,636 | ₩37,529 | ₩37,623 | +0.14% | 6.8만 |
|---|
| 2026.08.06 | ₩37,342 | ₩37,342 | ₩37,208 | ₩37,208 | -0.36% | 1.7만 |
|---|
| 2026.08.05 | ₩37,435 | ₩37,435 | ₩37,288 | ₩37,302 | -0.36% | 6.5천 |
|---|
| 2026.08.04 | ₩36,941 | ₩37,088 | ₩36,941 | ₩37,034 | +0.25% | 8만 |
|---|
| 2026.08.03 | ₩36,473 | ₩36,639 | ₩36,473 | ₩36,568 | +0.26% | 2천 |
|---|
| 2026.07.31 | ₩36,139 | ₩36,197 | ₩36,045 | ₩36,197 | +0.16% | 6.9만 |
|---|
| 2026.07.30 | ₩36,225 | ₩36,479 | ₩36,225 | ₩36,473 | +0.68% | 7만 |
|---|
| 2026.07.29 | ₩36,032 | ₩36,252 | ₩35,871 | ₩35,969 | -0.17% | 7.3만 |
|---|
| 2026.07.28 | ₩35,657 | ₩36,299 | ₩35,657 | ₩36,286 | +1.76% | 12.6만 |
|---|
| 2026.07.27 | ₩35,590 | ₩35,604 | ₩35,434 | ₩35,509 | -0.23% | 6.8만 |
|---|
| 2026.07.24 | ₩35,109 | ₩35,122 | ₩35,042 | ₩35,065 | -0.13% | 1.1천 |
|---|
| 2026.07.23 | ₩34,763 | ₩34,922 | ₩34,761 | ₩34,828 | +0.19% | 3.1천 |
|---|
| 2026.07.22 | ₩35,403 | ₩35,430 | ₩35,355 | ₩35,355 | -0.14% | 900 |
|---|
| 2026.07.21 | ₩35,443 | ₩35,524 | ₩35,343 | ₩35,470 | +0.08% | 3.1만 |
|---|
| 2026.07.20 | ₩35,463 | ₩35,537 | ₩35,310 | ₩35,310 | -0.43% | 4.4천 |
|---|
| 2026.07.17 | ₩35,524 | ₩35,858 | ₩35,524 | ₩35,657 | +0.38% | 1.4만 |
|---|
| 2026.07.16 | ₩35,683 | ₩35,871 | ₩35,683 | ₩35,871 | +0.53% | 5.8천 |
|---|
| 2026.07.15 | ₩35,831 | ₩35,831 | ₩35,631 | ₩35,751 | -0.22% | 2.5천 |
|---|
| 2026.07.14 | ₩35,791 | ₩35,791 | ₩35,510 | ₩35,538 | -0.71% | 2.7만 |
|---|
| 2026.07.13 | ₩35,911 | ₩35,911 | ₩35,578 | ₩35,618 | -0.82% | 2.8천 |
|---|
| 2026.07.10 | ₩35,885 | ₩35,985 | ₩35,885 | ₩35,985 | +0.28% | 1.8천 |
|---|
| 2026.07.09 | ₩35,778 | ₩35,871 | ₩35,778 | ₩35,798 | +0.06% | 2.2만 |
|---|
| 2026.07.08 | ₩35,470 | ₩35,750 | ₩35,430 | ₩35,750 | +0.79% | 3.3천 |
|---|
| 2026.07.07 | ₩36,379 | ₩36,402 | ₩36,199 | ₩36,271 | -0.30% | 7.5천 |
|---|
| 2026.07.06 | ₩36,433 | ₩36,496 | ₩36,379 | ₩36,496 | +0.17% | 3.4천 |
|---|
| 2026.07.02 | ₩36,647 | ₩36,647 | ₩36,379 | ₩36,437 | -0.57% | 700 |
|---|
| 2026.07.01 | ₩35,992 | ₩36,012 | ₩35,925 | ₩35,937 | -0.15% | 2.1만 |
|---|
| 2026.06.30 | ₩35,992 | ₩36,141 | ₩35,992 | ₩36,141 | +0.42% | 7.1만 |
|---|
| 2026.06.29 | ₩35,764 | ₩36,179 | ₩35,764 | ₩36,093 | +0.92% | 2.6만 |
|---|
| 2026.06.26 | ₩35,590 | ₩35,804 | ₩35,590 | ₩35,754 | +0.46% | 3.5만 |
|---|
| 2026.06.25 | ₩35,858 | ₩35,871 | ₩35,712 | ₩35,712 | -0.41% | 3.6천 |
|---|
| 2026.06.24 | ₩35,122 | ₩35,644 | ₩35,122 | ₩35,564 | +1.26% | 1.7만 |
|---|
| 2026.06.23 | ₩35,336 | ₩35,336 | ₩35,296 | ₩35,323 | -0.04% | 1.6만 |
|---|
| 2026.06.22 | ₩35,590 | ₩35,624 | ₩35,537 | ₩35,537 | -0.15% | 5.1천 |
|---|
| 2026.06.18 | ₩35,831 | ₩36,018 | ₩35,831 | ₩35,938 | +0.30% | 9.3천 |
|---|
| 2026.06.17 | ₩36,125 | ₩36,232 | ₩35,590 | ₩35,590 | -1.48% | 3.6천 |
|---|
| 2026.06.16 | ₩36,139 | ₩36,205 | ₩36,032 | ₩36,032 | -0.30% | 1.1만 |
|---|
| 2026.06.15 | ₩36,413 | ₩36,458 | ₩36,078 | ₩36,125 | -0.79% | 6.4천 |
|---|
| 2026.06.12 | ₩35,671 | ₩35,871 | ₩35,671 | ₩35,858 | +0.52% | 1.8천 |
|---|
| 2026.06.11 | ₩35,203 | ₩35,711 | ₩34,922 | ₩35,711 | +1.44% | 8.3천 |
|---|
| 2026.06.10 | ₩35,323 | ₩35,397 | ₩34,989 | ₩35,002 | -0.91% | 2.9만 |
|---|
| 2026.06.09 | ₩35,550 | ₩35,564 | ₩35,189 | ₩35,403 | -0.41% | 1.5만 |
|---|
| 2026.06.08 | ₩35,096 | ₩35,136 | ₩34,962 | ₩34,989 | -0.30% | 8.5천 |
|---|
| 2026.06.05 | ₩35,390 | ₩35,430 | ₩35,029 | ₩35,042 | -0.98% | 1.1만 |
|---|
| 2026.06.04 | ₩35,524 | ₩35,684 | ₩35,497 | ₩35,659 | +0.38% | 1.2만 |
|---|
| 2026.06.03 | ₩35,163 | ₩35,189 | ₩35,029 | ₩35,029 | -0.38% | 1.2만 |
|---|
| 2026.06.02 | ₩35,270 | ₩35,296 | ₩35,203 | ₩35,229 | -0.11% | 2.2만 |
|---|
| 2026.06.01 | ₩35,430 | ₩35,497 | ₩35,243 | ₩35,410 | -0.06% | 2.3천 |
|---|
| 2026.05.29 | ₩35,502 | ₩35,558 | ₩35,417 | ₩35,430 | -0.20% | 9.6천 |
|---|
| 2026.05.28 | ₩35,283 | ₩35,510 | ₩35,283 | ₩35,411 | +0.36% | 3.9천 |
|---|
| 2026.05.27 | ₩35,430 | ₩35,524 | ₩35,417 | ₩35,510 | +0.23% | 5.6천 |
|---|
| 2026.05.26 | ₩35,203 | ₩35,216 | ₩34,962 | ₩35,037 | -0.47% | 4.7천 |
|---|
| 2026.05.22 | ₩34,895 | ₩34,962 | ₩34,788 | ₩34,868 | -0.08% | 6.8만 |
|---|
| 2026.05.21 | ₩34,735 | ₩35,029 | ₩34,574 | ₩34,882 | +0.42% | 17만 |
|---|
| 2026.05.20 | ₩34,708 | ₩34,775 | ₩34,708 | ₩34,775 | +0.19% | 900 |
|---|
| 2026.05.19 | ₩34,454 | ₩34,507 | ₩34,322 | ₩34,322 | -0.38% | 19.8만 |
|---|
| 2026.05.18 | ₩34,534 | ₩34,534 | ₩34,427 | ₩34,458 | -0.22% | 4.7천 |
|---|
| 2026.05.15 | ₩34,655 | ₩34,655 | ₩34,347 | ₩34,372 | -0.81% | 2.3천 |
|---|
| 2026.05.14 | ₩34,895 | ₩34,935 | ₩34,761 | ₩34,761 | -0.38% | 1.6만 |
|---|
| 2026.05.13 | ₩34,655 | ₩34,708 | ₩34,541 | ₩34,708 | +0.15% | 5.4만 |
|---|
| 2026.05.12 | ₩34,634 | ₩34,708 | ₩34,574 | ₩34,684 | +0.14% | 4.8천 |
|---|
| 2026.05.11 | ₩35,029 | ₩35,029 | ₩34,802 | ₩34,882 | -0.42% | 5.2만 |
|---|
| 2026.05.08 | ₩35,296 | ₩35,296 | ₩35,149 | ₩35,296 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩35,778 | ₩35,778 | ₩35,163 | ₩35,191 | -1.64% | 8.8천 |
|---|
| 2026.05.06 | ₩35,791 | ₩35,831 | ₩35,664 | ₩35,764 | -0.07% | 17만 |
|---|
| 2026.05.05 | ₩34,441 | ₩34,668 | ₩34,414 | ₩34,598 | +0.46% | 3천 |
|---|
| 2026.05.04 | ₩33,692 | ₩34,427 | ₩33,692 | ₩34,141 | +1.33% | 6.6천 |
|---|
| 2026.05.01 | ₩34,922 | ₩34,922 | ₩34,775 | ₩34,775 | -0.42% | 800 |
|---|
| 2026.04.30 | ₩34,394 | ₩34,895 | ₩34,340 | ₩34,895 | +1.46% | 2.4만 |
|---|
| 2026.04.29 | ₩33,957 | ₩34,053 | ₩33,946 | ₩33,950 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩34,374 | ₩34,407 | ₩34,240 | ₩34,331 | -0.12% | 5.5천 |
|---|
| 2026.04.27 | ₩34,862 | ₩34,862 | ₩34,786 | ₩34,786 | -0.22% | 1.6천 |
|---|
| 2026.04.24 | ₩35,016 | ₩35,036 | ₩34,949 | ₩34,977 | -0.11% | 1만 |
|---|
| 2026.04.23 | ₩34,628 | ₩34,828 | ₩34,213 | ₩34,517 | -0.32% | 6천 |
|---|
| 2026.04.22 | ₩34,761 | ₩34,957 | ₩34,708 | ₩34,957 | +0.56% | 5만 |
|---|
| 2026.04.21 | ₩35,306 | ₩35,363 | ₩34,828 | ₩34,828 | -1.35% | 2.6천 |
|---|
| 2026.04.20 | ₩35,450 | ₩35,550 | ₩35,443 | ₩35,550 | +0.28% | 1.6만 |
|---|
| 2026.04.17 | ₩35,711 | ₩35,971 | ₩35,679 | ₩35,737 | +0.07% | 5.1천 |
|---|
| 2026.04.16 | ₩35,082 | ₩35,082 | ₩34,855 | ₩34,975 | -0.30% | 2.2천 |
|---|
| 2026.04.15 | ₩35,109 | ₩35,149 | ₩35,042 | ₩35,149 | +0.11% | 4.4천 |
|---|
| 2026.04.14 | ₩35,216 | ₩35,310 | ₩35,216 | ₩35,243 | +0.08% | 3.4천 |
|---|
| 2026.04.13 | ₩34,641 | ₩34,982 | ₩34,641 | ₩34,935 | +0.85% | 7.3천 |
|---|
| 2026.04.10 | ₩35,096 | ₩35,096 | ₩34,735 | ₩34,819 | -0.79% | 3.8만 |
|---|
| 2026.04.09 | ₩34,481 | ₩34,989 | ₩34,414 | ₩34,818 | +0.98% | 7.8천 |
|---|
| 2026.04.08 | ₩34,949 | ₩34,949 | ₩34,735 | ₩34,926 | -0.07% | 4.3천 |
|---|
| 2026.04.07 | ₩33,384 | ₩33,598 | ₩33,077 | ₩33,585 | +0.60% | 5.1천 |
|---|
| 2026.04.06 | ₩33,518 | ₩33,705 | ₩33,518 | ₩33,665 | +0.44% | 4.9천 |
|---|
| 2026.04.02 | ₩33,277 | ₩33,585 | ₩33,037 | ₩33,521 | +0.73% | 1.3만 |
|---|
| 2026.04.01 | ₩33,425 | ₩33,892 | ₩33,425 | ₩33,769 | +1.03% | 8.8천 |
|---|
| 2026.03.31 | ₩33,010 | ₩33,390 | ₩32,749 | ₩33,390 | +1.15% | 8.3천 |
|---|
| 2026.03.30 | ₩32,629 | ₩32,783 | ₩32,529 | ₩32,569 | -0.18% | 2.8만 |
|---|
| 2026.03.27 | ₩32,582 | ₩32,716 | ₩32,382 | ₩32,462 | -0.37% | 6.4만 |
|---|
| 2026.03.26 | ₩33,224 | ₩33,344 | ₩32,756 | ₩32,756 | -1.41% | 1.4만 |
|---|
| 2026.03.25 | ₩33,425 | ₩33,545 | ₩33,422 | ₩33,422 | -0.01% | 9.4천 |
|---|
| 2026.03.24 | ₩32,809 | ₩33,264 | ₩32,809 | ₩33,097 | +0.88% | 3.7만 |
|---|
| 2026.03.23 | ₩33,384 | ₩33,612 | ₩33,090 | ₩33,339 | -0.14% | 1.5만 |
|---|
| 2026.03.20 | ₩33,224 | ₩33,224 | ₩32,609 | ₩32,756 | -1.41% | 1.3만 |
|---|
| 2026.03.19 | ₩33,184 | ₩33,558 | ₩33,184 | ₩33,513 | +0.99% | 8.1천 |
|---|
| 2026.03.18 | ₩34,173 | ₩34,173 | ₩33,672 | ₩33,672 | -1.47% | 1.1만 |
|---|
| 2026.03.17 | ₩34,521 | ₩34,633 | ₩34,414 | ₩34,441 | -0.23% | 4.4만 |
|---|
| 2026.03.16 | ₩34,227 | ₩34,507 | ₩34,227 | ₩34,441 | +0.62% | 6.4만 |
|---|
| 2026.03.13 | ₩34,387 | ₩34,467 | ₩33,933 | ₩33,959 | -1.24% | 6.6만 |
|---|
| 2026.03.12 | ₩34,695 | ₩34,695 | ₩34,414 | ₩34,481 | -0.62% | 5.3만 |
|---|
| 2026.03.11 | ₩34,975 | ₩35,096 | ₩34,775 | ₩34,994 | +0.05% | 16.1만 |
|---|
| 2026.03.10 | ₩35,430 | ₩35,564 | ₩34,989 | ₩34,989 | -1.25% | 4.8만 |
|---|
| 2026.03.09 | ₩34,561 | ₩35,310 | ₩34,280 | ₩35,295 | +2.12% | 5.1만 |
|---|
| 2026.03.06 | ₩34,708 | ₩35,303 | ₩34,708 | ₩35,189 | +1.39% | 1만 |
|---|
| 2026.03.05 | ₩35,590 | ₩35,590 | ₩35,096 | ₩35,419 | -0.48% | 5.9천 |
|---|
| 2026.03.04 | ₩35,564 | ₩35,950 | ₩35,564 | ₩35,885 | +0.90% | 2만 |
|---|
| 2026.03.03 | ₩35,283 | ₩35,631 | ₩34,761 | ₩35,497 | +0.61% | 25.4만 |
|---|
| 2026.03.02 | ₩36,660 | ₩36,740 | ₩36,473 | ₩36,607 | -0.15% | 1.2만 |
|---|
| 2026.02.27 | ₩37,435 | ₩37,623 | ₩37,435 | ₩37,502 | +0.18% | 41.7만 |
|---|
| 2026.02.26 | ₩37,556 | ₩37,556 | ₩37,248 | ₩37,476 | -0.21% | 3.6만 |
|---|
| 2026.02.25 | ₩37,489 | ₩37,489 | ₩37,222 | ₩37,435 | -0.14% | 3만 |
|---|
| 2026.02.24 | ₩37,262 | ₩37,636 | ₩37,262 | ₩37,623 | +0.97% | 4천 |
|---|
| 2026.02.23 | ₩37,288 | ₩37,288 | ₩37,115 | ₩37,168 | -0.32% | 9.7천 |
|---|
| 2026.02.20 | ₩37,422 | ₩37,476 | ₩37,403 | ₩37,476 | +0.14% | 1.5천 |
|---|
| 2026.02.19 | ₩36,767 | ₩36,954 | ₩36,767 | ₩36,947 | +0.49% | 1.1만 |
|---|
| 2026.02.18 | ₩36,901 | ₩37,088 | ₩36,851 | ₩36,941 | +0.11% | 2.1만 |
|---|
| 2026.02.17 | ₩36,820 | ₩37,021 | ₩36,672 | ₩36,981 | +0.44% | 3.3만 |
|---|
| 2026.02.13 | ₩37,101 | ₩37,195 | ₩36,954 | ₩37,008 | -0.25% | 2.4만 |
|---|
| 2026.02.12 | ₩36,994 | ₩37,074 | ₩36,794 | ₩36,799 | -0.53% | 2.1만 |
|---|
| 2026.02.11 | ₩37,034 | ₩37,041 | ₩36,874 | ₩37,013 | -0.06% | 7.6천 |
|---|
| 2026.02.10 | ₩37,248 | ₩37,342 | ₩37,248 | ₩37,288 | +0.11% | 5.7만 |
|---|
| 2026.02.09 | ₩36,847 | ₩37,128 | ₩36,847 | ₩37,088 | +0.65% | 4.3천 |
|---|
| 2026.02.06 | ₩36,533 | ₩36,861 | ₩36,513 | ₩36,846 | +0.86% | 3.7천 |
|---|
| 2026.02.05 | ₩36,312 | ₩36,500 | ₩36,165 | ₩36,217 | -0.26% | 9.2천 |
|---|
| 2026.02.04 | ₩36,232 | ₩36,607 | ₩36,232 | ₩36,486 | +0.70% | 5.7만 |
|---|
| 2026.02.03 | ₩36,192 | ₩37,128 | ₩35,871 | ₩36,040 | -0.42% | 9.9만 |
|---|
| 2026.02.02 | ₩36,419 | ₩36,553 | ₩36,419 | ₩36,553 | +0.37% | 34.4만 |
|---|
| 2026.01.30 | ₩36,433 | ₩36,493 | ₩36,232 | ₩36,326 | -0.29% | 1.3만 |
|---|
| 2026.01.29 | ₩36,459 | ₩36,500 | ₩36,139 | ₩36,500 | +0.11% | 2.6천 |
|---|
| 2026.01.28 | ₩36,994 | ₩36,994 | ₩36,366 | ₩36,513 | -1.30% | 2만 |
|---|
| 2026.01.27 | ₩36,994 | ₩36,996 | ₩36,861 | ₩36,996 | +0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩36,807 | ₩36,941 | ₩36,780 | ₩36,874 | +0.18% | 5.3만 |
|---|
| 2026.01.23 | ₩36,419 | ₩36,740 | ₩36,419 | ₩36,739 | +0.88% | 5.2천 |
|---|
| 2026.01.22 | ₩36,453 | ₩36,513 | ₩36,419 | ₩36,486 | +0.09% | 1.7만 |
|---|
| 2026.01.21 | ₩36,152 | ₩36,292 | ₩35,858 | ₩36,259 | +0.30% | 9.5천 |
|---|
| 2026.01.20 | ₩35,818 | ₩36,164 | ₩35,818 | ₩35,933 | +0.32% | 5.9만 |
|---|
| 2026.01.16 | ₩36,433 | ₩36,486 | ₩36,326 | ₩36,467 | +0.10% | 6.6천 |
|---|
| 2026.01.15 | ₩36,820 | ₩36,820 | ₩36,352 | ₩36,352 | -1.27% | 5.7천 |
|---|
| 2026.01.14 | ₩36,546 | ₩36,620 | ₩36,393 | ₩36,438 | -0.30% | 1.4만 |
|---|
| 2026.01.13 | ₩36,620 | ₩36,633 | ₩36,529 | ₩36,566 | -0.15% | 2.3만 |
|---|
| 2026.01.12 | ₩36,687 | ₩36,701 | ₩36,573 | ₩36,701 | +0.04% | 6천 |
|---|
| 2026.01.09 | ₩36,352 | ₩36,526 | ₩36,352 | ₩36,520 | +0.46% | 4.9만 |
|---|
| 2026.01.08 | ₩36,032 | ₩36,125 | ₩35,911 | ₩36,125 | +0.26% | 6.7천 |
|---|
| 2026.01.07 | ₩36,112 | ₩36,205 | ₩36,092 | ₩36,093 | -0.05% | 3.5만 |
|---|
| 2026.01.06 | ₩36,085 | ₩36,246 | ₩36,085 | ₩36,232 | +0.41% | 2.3만 |
|---|
| 2026.01.05 | ₩36,205 | ₩36,205 | ₩35,737 | ₩36,112 | -0.26% | 6.3만 |
|---|
| 2026.01.02 | ₩35,636 | ₩35,745 | ₩35,636 | ₩35,745 | +0.31% | 2.8천 |
|---|
| 2025.12.31 | ₩35,631 | ₩35,644 | ₩35,553 | ₩35,564 | -0.19% | 7.3천 |
|---|
| 2025.12.30 | ₩35,684 | ₩35,764 | ₩35,644 | ₩35,677 | -0.02% | 1.9만 |
|---|
| 2025.12.29 | ₩35,644 | ₩35,684 | ₩35,577 | ₩35,657 | +0.04% | 8.1만 |
|---|
| 2025.12.26 | ₩35,705 | ₩35,778 | ₩35,705 | ₩35,778 | +0.20% | 4.5천 |
|---|
| 2025.12.24 | ₩35,631 | ₩35,644 | ₩35,631 | ₩35,631 | 0.00% | 1.9천 |
|---|
| 2025.12.23 | ₩35,564 | ₩35,590 | ₩35,564 | ₩35,590 | +0.08% | 1.5만 |
|---|
| 2025.12.22 | ₩35,350 | ₩35,537 | ₩35,350 | ₩35,524 | +0.49% | 11.2만 |
|---|
| 2025.12.19 | ₩35,354 | ₩35,457 | ₩35,283 | ₩35,283 | -0.20% | 2.1만 |
|---|
| 2025.12.18 | ₩35,069 | ₩35,363 | ₩35,069 | ₩35,243 | +0.50% | 1.5만 |
|---|
| 2025.12.17 | ₩35,062 | ₩35,069 | ₩34,902 | ₩34,909 | -0.44% | 1.6만 |
|---|
| 2025.12.16 | ₩35,236 | ₩35,283 | ₩35,096 | ₩35,229 | -0.02% | 1만 |
|---|
| 2025.12.15 | ₩35,356 | ₩35,356 | ₩35,236 | ₩35,276 | -0.23% | 700 |
|---|
| 2025.12.12 | ₩35,163 | ₩35,336 | ₩35,002 | ₩35,097 | -0.19% | 170.6만 |
|---|
| 2025.12.11 | ₩35,196 | ₩35,270 | ₩35,189 | ₩35,253 | +0.16% | 3.6천 |
|---|
| 2025.12.10 | ₩34,748 | ₩35,149 | ₩34,741 | ₩35,069 | +0.92% | 8.5천 |
|---|
| 2025.12.09 | ₩34,507 | ₩34,614 | ₩34,507 | ₩34,548 | +0.12% | 236.4만 |
|---|
| 2025.12.08 | ₩34,668 | ₩34,761 | ₩34,581 | ₩34,761 | +0.27% | 5.8만 |
|---|
| 2025.12.05 | ₩35,056 | ₩35,109 | ₩34,962 | ₩34,989 | -0.19% | 4.1천 |
|---|
| 2025.12.04 | ₩35,016 | ₩35,096 | ₩34,882 | ₩34,949 | -0.19% | 11.3만 |
|---|
| 2025.12.03 | ₩34,935 | ₩35,029 | ₩34,902 | ₩35,016 | +0.23% | 2.4만 |
|---|
| 2025.12.02 | ₩34,708 | ₩34,708 | ₩34,581 | ₩34,655 | -0.15% | 9.8천 |
|---|
| 2025.12.01 | ₩34,761 | ₩34,855 | ₩34,655 | ₩34,688 | -0.21% | 7.8만 |
|---|
| 2025.11.28 | ₩34,454 | ₩34,701 | ₩34,454 | ₩34,700 | +0.71% | 156.3만 |
|---|
| 2025.11.26 | ₩34,240 | ₩34,495 | ₩34,240 | ₩34,449 | +0.61% | 1.2만 |
|---|
| 2025.11.25 | ₩33,986 | ₩34,180 | ₩33,973 | ₩34,180 | +0.57% | 1.4천 |
|---|
| 2025.11.24 | ₩33,799 | ₩33,799 | ₩33,705 | ₩33,744 | -0.16% | 2.3천 |
|---|
| 2025.11.21 | ₩33,527 | ₩33,852 | ₩33,527 | ₩33,747 | +0.65% | 8천 |
|---|
| 2025.11.20 | ₩33,465 | ₩33,465 | ₩33,184 | ₩33,188 | -0.83% | 5.6천 |
|---|
| 2025.11.19 | ₩33,692 | ₩33,719 | ₩33,612 | ₩33,697 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩33,725 | ₩33,784 | ₩33,687 | ₩33,687 | -0.11% | 1.4천 |
|---|
| 2025.11.17 | ₩34,307 | ₩34,307 | ₩34,022 | ₩34,022 | -0.83% | 1.4천 |
|---|
| 2025.11.14 | ₩34,514 | ₩34,601 | ₩34,455 | ₩34,493 | -0.06% | 2.4천 |
|---|
| 2025.11.13 | ₩34,949 | ₩34,949 | ₩34,735 | ₩34,770 | -0.51% | 3.5천 |
|---|
| 2025.11.12 | ₩35,149 | ₩35,163 | ₩35,117 | ₩35,133 | -0.05% | 2.5천 |
|---|
| 2025.11.11 | ₩34,895 | ₩35,060 | ₩34,895 | ₩35,033 | +0.39% | 4.3천 |
|---|
| 2025.11.10 | ₩34,441 | ₩34,542 | ₩34,441 | ₩34,542 | +0.30% | 600 |
|---|
| 2025.11.07 | ₩34,026 | ₩34,237 | ₩34,013 | ₩34,237 | +0.62% | 6.8만 |
|---|
| 2025.11.06 | ₩34,374 | ₩34,374 | ₩33,933 | ₩33,999 | -1.09% | 7.2천 |
|---|
| 2025.11.05 | ₩34,360 | ₩34,541 | ₩34,360 | ₩34,462 | +0.30% | 3.6천 |
|---|
| 2025.11.04 | ₩34,294 | ₩34,387 | ₩34,227 | ₩34,267 | -0.08% | 1.5만 |
|---|
| 2025.11.03 | ₩34,735 | ₩34,735 | ₩34,521 | ₩34,593 | -0.41% | 7.3천 |
|---|
| 2025.10.31 | ₩34,507 | ₩34,588 | ₩34,493 | ₩34,588 | +0.23% | 1.7만 |
|---|
| 2025.10.30 | ₩34,707 | ₩34,707 | ₩34,574 | ₩34,574 | -0.38% | 1.4천 |
|---|
| 2025.10.29 | ₩34,935 | ₩34,949 | ₩34,675 | ₩34,788 | -0.42% | 72만 |
|---|
| 2025.10.28 | ₩35,229 | ₩35,231 | ₩35,157 | ₩35,157 | -0.20% | 900 |
|---|
| 2025.10.27 | ₩35,470 | ₩35,470 | ₩35,383 | ₩35,443 | -0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩35,343 | ₩35,375 | ₩35,229 | ₩35,229 | -0.32% | 8.2천 |
|---|
| 2025.10.23 | ₩35,346 | ₩35,443 | ₩35,336 | ₩35,390 | +0.12% | 7.9천 |
|---|
| 2025.10.22 | ₩35,491 | ₩35,524 | ₩35,336 | ₩35,390 | -0.29% | 1.4만 |
|---|
| 2025.10.21 | ₩35,631 | ₩35,684 | ₩35,470 | ₩35,470 | -0.45% | 3.1천 |
|---|
| 2025.10.20 | ₩35,604 | ₩35,764 | ₩35,604 | ₩35,671 | +0.19% | 3.2천 |
|---|
| 2025.10.17 | ₩35,410 | ₩35,604 | ₩35,376 | ₩35,556 | +0.41% | 7.2천 |
|---|
| 2025.10.16 | ₩35,322 | ₩35,430 | ₩35,229 | ₩35,229 | -0.26% | 5.1천 |
|---|
| 2025.10.15 | ₩34,810 | ₩34,810 | ₩34,628 | ₩34,788 | -0.06% | 5.3천 |
|---|
| 2025.10.14 | ₩34,300 | ₩34,681 | ₩34,300 | ₩34,574 | +0.80% | 1.3천 |
|---|
| 2025.10.13 | ₩34,300 | ₩34,374 | ₩34,294 | ₩34,374 | +0.21% | 2천 |
|---|
| 2025.10.10 | ₩34,688 | ₩34,688 | ₩34,106 | ₩34,106 | -1.68% | 4.1만 |
|---|