시장 데이터를 불러오는 중
전체 종목
GMO U.S. Quality ETF 과거 주가
GMO U.S. Quality ETF · QLTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GMO U.S. Quality ETF · QLTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,725 | ₩58,983 | ₩58,699 | ₩58,900 | +0.30% | 39.5만 |
| 2026.10.08 | ₩58,404 | ₩58,591 | ₩58,269 | ₩58,511 | +0.18% | 37.4만 |
| 2026.10.07 | ₩58,337 | ₩58,645 | ₩58,249 | ₩58,578 | +0.41% | 33.1만 |
| 2026.10.06 | ₩58,752 | ₩58,752 | ₩58,511 | ₩58,565 | -0.32% | 34.9만 |
| 2026.10.05 | ₩58,068 | ₩58,591 | ₩58,042 | ₩58,551 | +0.83% | 65.4만 |
| 2026.10.02 | ₩58,055 | ₩58,055 | ₩57,773 | ₩57,867 | -0.32% | 39.8만 |
| 2026.10.01 | ₩57,800 | ₩58,068 | ₩57,317 | ₩57,492 | -0.53% | 43만 |
| 2026.09.30 | ₩57,733 | ₩57,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,411 |
| -0.56% |
| 42.4만 |
| 2026.09.29 | ₩57,773 | ₩57,773 | ₩57,465 | ₩57,773 | 0.00% | 25.8만 |
|---|
| 2026.09.28 | ₩57,572 | ₩57,854 | ₩57,405 | ₩57,626 | +0.09% | 29.5만 |
|---|
| 2026.09.25 | ₩57,666 | ₩58,028 | ₩57,592 | ₩57,974 | +0.53% | 61.9만 |
|---|
| 2026.09.24 | ₩57,358 | ₩57,733 | ₩57,358 | ₩57,653 | +0.51% | 50.5만 |
|---|
| 2026.09.23 | ₩57,854 | ₩57,925 | ₩57,438 | ₩57,532 | -0.56% | 53.9만 |
|---|
| 2026.09.22 | ₩57,974 | ₩58,040 | ₩57,746 | ₩57,867 | -0.19% | 29만 |
|---|
| 2026.09.21 | ₩57,277 | ₩58,102 | ₩57,277 | ₩57,948 | +1.17% | 33.6만 |
|---|
| 2026.09.18 | ₩57,049 | ₩57,103 | ₩56,855 | ₩57,009 | -0.07% | 20.9만 |
|---|
| 2026.09.17 | ₩57,277 | ₩57,277 | ₩56,794 | ₩57,022 | -0.44% | 28.1만 |
|---|
| 2026.09.16 | ₩57,103 | ₩57,170 | ₩56,486 | ₩56,674 | -0.75% | 49.8만 |
|---|
| 2026.09.15 | ₩57,237 | ₩57,250 | ₩56,902 | ₩56,995 | -0.42% | 36.6만 |
|---|
| 2026.09.14 | ₩57,063 | ₩57,478 | ₩57,036 | ₩57,371 | +0.54% | 28.5만 |
|---|
| 2026.09.11 | ₩57,197 | ₩57,277 | ₩57,022 | ₩57,116 | -0.14% | 26.3만 |
|---|
| 2026.09.10 | ₩56,540 | ₩56,814 | ₩56,540 | ₩56,674 | +0.24% | 15.8만 |
|---|
| 2026.09.09 | ₩57,130 | ₩57,130 | ₩56,721 | ₩56,794 | -0.59% | 67.6만 |
|---|
| 2026.09.08 | ₩57,398 | ₩57,398 | ₩57,116 | ₩57,130 | -0.47% | 22.9만 |
|---|
| 2026.09.04 | ₩58,055 | ₩58,068 | ₩57,679 | ₩57,720 | -0.58% | 25.2만 |
|---|
| 2026.09.03 | ₩57,760 | ₩58,142 | ₩57,619 | ₩58,122 | +0.63% | 40.2만 |
|---|
| 2026.09.02 | ₩57,465 | ₩57,793 | ₩57,465 | ₩57,612 | +0.26% | 24.7만 |
|---|
| 2026.09.01 | ₩57,505 | ₩57,626 | ₩57,244 | ₩57,358 | -0.26% | 47.7만 |
|---|
| 2026.08.31 | ₩57,961 | ₩57,961 | ₩57,706 | ₩57,760 | -0.35% | 20만 |
|---|
| 2026.08.28 | ₩58,296 | ₩58,605 | ₩58,189 | ₩58,202 | -0.16% | 37만 |
|---|
| 2026.08.27 | ₩57,854 | ₩58,350 | ₩57,854 | ₩58,243 | +0.67% | 41.9만 |
|---|
| 2026.08.26 | ₩57,881 | ₩57,968 | ₩57,679 | ₩57,854 | -0.05% | 30.1만 |
|---|
| 2026.08.25 | ₩57,907 | ₩57,974 | ₩57,720 | ₩57,961 | +0.09% | 20.3만 |
|---|
| 2026.08.24 | ₩57,679 | ₩57,827 | ₩57,545 | ₩57,760 | +0.14% | 31.3만 |
|---|
| 2026.08.21 | ₩57,545 | ₩57,746 | ₩57,358 | ₩57,612 | +0.12% | 21.1만 |
|---|
| 2026.08.20 | ₩57,505 | ₩57,693 | ₩57,277 | ₩57,317 | -0.33% | 77.8만 |
|---|
| 2026.08.19 | ₩57,572 | ₩57,961 | ₩57,572 | ₩57,693 | +0.21% | 19만 |
|---|
| 2026.08.18 | ₩57,371 | ₩57,492 | ₩57,277 | ₩57,317 | -0.09% | 28.1만 |
|---|
| 2026.08.17 | ₩57,814 | ₩57,820 | ₩57,384 | ₩57,451 | -0.63% | 153만 |
|---|
| 2026.08.14 | ₩58,176 | ₩58,176 | ₩57,854 | ₩58,001 | -0.30% | 23.2만 |
|---|
| 2026.08.13 | ₩58,095 | ₩58,363 | ₩58,042 | ₩58,216 | +0.21% | 31.1만 |
|---|
| 2026.08.12 | ₩58,109 | ₩58,109 | ₩57,720 | ₩57,787 | -0.55% | 19.6만 |
|---|
| 2026.08.11 | ₩58,202 | ₩58,202 | ₩57,807 | ₩57,867 | -0.58% | 22.2만 |
|---|
| 2026.08.10 | ₩57,907 | ₩58,055 | ₩57,834 | ₩57,961 | +0.09% | 20.2만 |
|---|
| 2026.08.07 | ₩57,559 | ₩57,881 | ₩57,559 | ₩57,867 | +0.54% | 24.2만 |
|---|
| 2026.08.06 | ₩57,371 | ₩57,485 | ₩57,277 | ₩57,478 | +0.19% | 25.4만 |
|---|
| 2026.08.05 | ₩57,827 | ₩57,827 | ₩57,203 | ₩57,304 | -0.90% | 34.5만 |
|---|
| 2026.08.04 | ₩56,687 | ₩57,505 | ₩56,687 | ₩57,371 | +1.21% | 40.3만 |
|---|
| 2026.08.03 | ₩56,472 | ₩56,794 | ₩56,472 | ₩56,714 | +0.43% | 67.5만 |
|---|
| 2026.07.31 | ₩55,869 | ₩56,204 | ₩55,453 | ₩56,030 | +0.29% | 42.4만 |
|---|
| 2026.07.30 | ₩55,628 | ₩55,755 | ₩55,292 | ₩55,641 | +0.02% | 87.8만 |
|---|
| 2026.07.29 | ₩55,574 | ₩55,923 | ₩55,098 | ₩55,118 | -0.82% | 32.2만 |
|---|
| 2026.07.28 | ₩55,413 | ₩55,856 | ₩55,413 | ₩55,654 | +0.44% | 29.2만 |
|---|
| 2026.07.27 | ₩55,386 | ₩55,440 | ₩55,078 | ₩55,239 | -0.27% | 36.9만 |
|---|
| 2026.07.24 | ₩54,970 | ₩55,172 | ₩54,810 | ₩54,877 | -0.17% | 20.8만 |
|---|
| 2026.07.23 | ₩54,729 | ₩54,984 | ₩54,555 | ₩54,769 | +0.07% | 31.5만 |
|---|
| 2026.07.22 | ₩55,386 | ₩55,386 | ₩55,165 | ₩55,225 | -0.29% | 20.4만 |
|---|
| 2026.07.21 | ₩55,386 | ₩55,507 | ₩55,185 | ₩55,413 | +0.05% | 20.7만 |
|---|
| 2026.07.20 | ₩55,574 | ₩55,574 | ₩55,225 | ₩55,265 | -0.56% | 24.8만 |
|---|
| 2026.07.17 | ₩55,252 | ₩55,493 | ₩55,178 | ₩55,319 | +0.12% | 43.2만 |
|---|
| 2026.07.16 | ₩56,244 | ₩56,405 | ₩55,923 | ₩56,110 | -0.24% | 40만 |
|---|
| 2026.07.15 | ₩56,070 | ₩56,211 | ₩55,889 | ₩56,084 | +0.02% | 99.3만 |
|---|
| 2026.07.14 | ₩56,191 | ₩56,191 | ₩55,748 | ₩55,896 | -0.53% | 37.3만 |
|---|
| 2026.07.13 | ₩56,164 | ₩56,325 | ₩55,903 | ₩55,949 | -0.38% | 30.2만 |
|---|
| 2026.07.10 | ₩56,298 | ₩56,298 | ₩55,909 | ₩56,258 | -0.07% | 27.1만 |
|---|
| 2026.07.09 | ₩55,614 | ₩56,191 | ₩55,601 | ₩56,171 | +1.00% | 26.1만 |
|---|
| 2026.07.08 | ₩55,507 | ₩55,789 | ₩55,400 | ₩55,601 | +0.17% | 28.6만 |
|---|
| 2026.07.07 | ₩56,057 | ₩56,151 | ₩55,735 | ₩55,869 | -0.33% | 43.5만 |
|---|
| 2026.07.06 | ₩56,110 | ₩56,312 | ₩55,681 | ₩55,936 | -0.31% | 22.1만 |
|---|
| 2026.07.02 | ₩56,110 | ₩56,251 | ₩55,601 | ₩55,923 | -0.33% | 68.6만 |
|---|
| 2026.07.01 | ₩55,963 | ₩56,164 | ₩55,708 | ₩55,896 | -0.12% | 60.5만 |
|---|
| 2026.06.30 | ₩55,426 | ₩55,963 | ₩55,426 | ₩55,815 | +0.70% | 27.7만 |
|---|
| 2026.06.29 | ₩55,078 | ₩55,587 | ₩55,078 | ₩55,507 | +0.78% | 41.3만 |
|---|
| 2026.06.26 | ₩54,327 | ₩55,038 | ₩54,327 | ₩54,783 | +0.84% | 28.8만 |
|---|
| 2026.06.25 | ₩54,796 | ₩54,863 | ₩54,307 | ₩54,541 | -0.47% | 27.2만 |
|---|
| 2026.06.24 | ₩54,488 | ₩54,836 | ₩54,287 | ₩54,447 | -0.07% | 30.6만 |
|---|
| 2026.06.23 | ₩54,340 | ₩54,582 | ₩54,206 | ₩54,354 | +0.02% | 46.6만 |
|---|
| 2026.06.22 | ₩55,064 | ₩55,279 | ₩54,675 | ₩54,890 | -0.32% | 41.1만 |
|---|
| 2026.06.18 | ₩55,252 | ₩55,252 | ₩54,917 | ₩55,145 | -0.19% | 33.4만 |
|---|
| 2026.06.17 | ₩55,507 | ₩55,688 | ₩54,588 | ₩54,702 | -1.45% | 51.8만 |
|---|
| 2026.06.16 | ₩55,990 | ₩56,003 | ₩55,507 | ₩55,547 | -0.79% | 38만 |
|---|
| 2026.06.15 | ₩55,949 | ₩56,189 | ₩55,909 | ₩55,970 | +0.04% | 27만 |
|---|
| 2026.06.12 | ₩55,225 | ₩55,373 | ₩54,689 | ₩55,252 | +0.05% | 16.7만 |
|---|
| 2026.06.11 | ₩54,514 | ₩55,212 | ₩54,179 | ₩55,051 | +0.98% | 60.7만 |
|---|
| 2026.06.10 | ₩54,836 | ₩55,145 | ₩54,219 | ₩54,260 | -1.05% | 45.1만 |
|---|
| 2026.06.09 | ₩55,131 | ₩55,507 | ₩53,991 | ₩54,937 | -0.35% | 63만 |
|---|
| 2026.06.08 | ₩54,903 | ₩55,145 | ₩54,729 | ₩54,756 | -0.27% | 48.1만 |
|---|
| 2026.06.05 | ₩55,373 | ₩55,426 | ₩54,474 | ₩54,528 | -1.53% | 27.9만 |
|---|
| 2026.06.04 | ₩55,279 | ₩55,681 | ₩55,279 | ₩55,587 | +0.56% | 24.6만 |
|---|
| 2026.06.03 | ₩55,480 | ₩55,574 | ₩55,212 | ₩55,279 | -0.36% | 31.3만 |
|---|
| 2026.06.02 | ₩55,614 | ₩55,614 | ₩55,198 | ₩55,561 | -0.10% | 31.6만 |
|---|
| 2026.06.01 | ₩55,547 | ₩55,762 | ₩55,359 | ₩55,654 | +0.19% | 31.7만 |
|---|
| 2026.05.29 | ₩55,654 | ₩55,789 | ₩55,561 | ₩55,681 | +0.05% | 298.6만 |
|---|
| 2026.05.28 | ₩55,440 | ₩55,628 | ₩55,158 | ₩55,587 | +0.27% | 29.7만 |
|---|
| 2026.05.27 | ₩55,346 | ₩55,601 | ₩55,319 | ₩55,440 | +0.17% | 19.6만 |
|---|
| 2026.05.26 | ₩55,319 | ₩55,373 | ₩55,105 | ₩55,306 | -0.02% | 17.9만 |
|---|
| 2026.05.22 | ₩55,011 | ₩55,239 | ₩54,984 | ₩55,011 | 0.00% | 100.3만 |
|---|
| 2026.05.21 | ₩54,327 | ₩54,796 | ₩54,099 | ₩54,662 | +0.62% | 28.4만 |
|---|
| 2026.05.20 | ₩54,112 | ₩54,595 | ₩53,924 | ₩54,595 | +0.89% | 222.7만 |
|---|
| 2026.05.19 | ₩53,978 | ₩54,287 | ₩53,951 | ₩54,005 | +0.05% | 24.9만 |
|---|
| 2026.05.18 | ₩54,059 | ₩54,327 | ₩53,945 | ₩54,300 | +0.45% | 37.3만 |
|---|
| 2026.05.15 | ₩54,246 | ₩54,300 | ₩53,978 | ₩54,032 | -0.40% | 41.7만 |
|---|
| 2026.05.14 | ₩54,085 | ₩54,586 | ₩54,085 | ₩54,488 | +0.74% | 41.3만 |
|---|
| 2026.05.13 | ₩53,763 | ₩54,213 | ₩53,656 | ₩54,139 | +0.70% | 75.2만 |
|---|
| 2026.05.12 | ₩53,710 | ₩53,911 | ₩53,536 | ₩53,857 | +0.27% | 45.5만 |
|---|
| 2026.05.11 | ₩53,924 | ₩54,119 | ₩53,670 | ₩53,804 | -0.22% | 62.9만 |
|---|
| 2026.05.08 | ₩54,287 | ₩54,300 | ₩54,005 | ₩54,206 | -0.15% | 22.8만 |
|---|
| 2026.05.07 | ₩54,434 | ₩54,434 | ₩53,911 | ₩54,005 | -0.79% | 68.1만 |
|---|
| 2026.05.06 | ₩53,911 | ₩54,352 | ₩53,904 | ₩54,260 | +0.65% | 36.8만 |
|---|
| 2026.05.05 | ₩53,509 | ₩53,629 | ₩53,308 | ₩53,562 | +0.10% | 20.9만 |
|---|
| 2026.05.04 | ₩53,388 | ₩53,536 | ₩52,986 | ₩53,187 | -0.38% | 35.9만 |
|---|
| 2026.05.01 | ₩53,696 | ₩53,763 | ₩53,442 | ₩53,468 | -0.42% | 88.8만 |
|---|
| 2026.04.30 | ₩52,945 | ₩53,468 | ₩52,630 | ₩53,428 | +0.91% | 68.9만 |
|---|
| 2026.04.29 | ₩53,012 | ₩53,053 | ₩52,744 | ₩53,053 | +0.08% | 27.9만 |
|---|
| 2026.04.28 | ₩53,066 | ₩53,173 | ₩52,972 | ₩53,012 | -0.10% | 55.7만 |
|---|
| 2026.04.27 | ₩53,214 | ₩53,401 | ₩53,165 | ₩53,214 | 0.00% | 22만 |
|---|
| 2026.04.24 | ₩53,348 | ₩53,455 | ₩53,090 | ₩53,401 | +0.10% | 37.8만 |
|---|
| 2026.04.23 | ₩53,039 | ₩53,281 | ₩52,530 | ₩53,039 | 0.00% | 135.5만 |
|---|
| 2026.04.22 | ₩53,106 | ₩53,187 | ₩52,945 | ₩53,187 | +0.15% | 45.9만 |
|---|
| 2026.04.21 | ₩53,133 | ₩53,308 | ₩52,597 | ₩52,691 | -0.83% | 28.1만 |
|---|
| 2026.04.20 | ₩53,160 | ₩53,214 | ₩52,939 | ₩52,986 | -0.33% | 26.5만 |
|---|
| 2026.04.17 | ₩53,012 | ₩53,442 | ₩52,999 | ₩53,301 | +0.54% | 31.1만 |
|---|
| 2026.04.16 | ₩52,637 | ₩52,637 | ₩52,369 | ₩52,543 | -0.18% | 65.6만 |
|---|
| 2026.04.15 | ₩52,288 | ₩52,684 | ₩52,261 | ₩52,650 | +0.69% | 44.8만 |
|---|
| 2026.04.14 | ₩51,859 | ₩52,436 | ₩51,859 | ₩52,342 | +0.93% | 85.8만 |
|---|
| 2026.04.13 | ₩50,961 | ₩51,765 | ₩50,920 | ₩51,765 | +1.58% | 30.9만 |
|---|
| 2026.04.10 | ₩51,497 | ₩51,497 | ₩51,034 | ₩51,081 | -0.81% | 40.9만 |
|---|
| 2026.04.09 | ₩50,827 | ₩51,417 | ₩50,692 | ₩51,336 | +1.00% | 68.7만 |
|---|
| 2026.04.08 | ₩50,920 | ₩50,920 | ₩50,491 | ₩50,827 | -0.18% | 120.4만 |
|---|
| 2026.04.07 | ₩49,231 | ₩49,405 | ₩48,895 | ₩49,392 | +0.33% | 123.5만 |
|---|
| 2026.04.06 | ₩49,056 | ₩49,298 | ₩48,962 | ₩49,271 | +0.44% | 52.7만 |
|---|
| 2026.04.02 | ₩48,426 | ₩49,284 | ₩48,319 | ₩49,056 | +1.30% | 74.7만 |
|---|
| 2026.04.01 | ₩48,895 | ₩49,325 | ₩48,775 | ₩49,070 | +0.36% | 321.2만 |
|---|
| 2026.03.31 | ₩47,782 | ₩48,654 | ₩47,615 | ₩48,520 | +1.54% | 166.4만 |
|---|
| 2026.03.30 | ₩47,809 | ₩47,809 | ₩47,139 | ₩47,300 | -1.07% | 62만 |
|---|
| 2026.03.27 | ₩47,970 | ₩48,001 | ₩47,286 | ₩47,393 | -1.20% | 84.3만 |
|---|
| 2026.03.26 | ₩48,681 | ₩48,949 | ₩48,205 | ₩48,238 | -0.91% | 81.9만 |
|---|
| 2026.03.25 | ₩49,311 | ₩49,311 | ₩48,788 | ₩49,070 | -0.49% | 25.6만 |
|---|
| 2026.03.24 | ₩48,775 | ₩49,150 | ₩48,667 | ₩48,922 | +0.30% | 220.4만 |
|---|
| 2026.03.23 | ₩49,485 | ₩49,754 | ₩49,110 | ₩49,217 | -0.54% | 88.6만 |
|---|
| 2026.03.20 | ₩49,231 | ₩49,231 | ₩48,493 | ₩48,761 | -0.95% | 75만 |
|---|
| 2026.03.19 | ₩48,842 | ₩49,546 | ₩48,842 | ₩49,271 | +0.88% | 91.8만 |
|---|
| 2026.03.18 | ₩49,727 | ₩49,821 | ₩49,231 | ₩49,258 | -0.94% | 58.8만 |
|---|
| 2026.03.17 | ₩50,076 | ₩50,330 | ₩49,919 | ₩49,968 | -0.21% | 62만 |
|---|
| 2026.03.16 | ₩49,713 | ₩49,955 | ₩49,579 | ₩49,861 | +0.30% | 54.5만 |
|---|
| 2026.03.13 | ₩49,754 | ₩49,982 | ₩49,170 | ₩49,211 | -1.09% | 76.7만 |
|---|
| 2026.03.12 | ₩49,968 | ₩50,076 | ₩49,526 | ₩49,526 | -0.89% | 72.8만 |
|---|
| 2026.03.11 | ₩50,491 | ₩50,639 | ₩50,210 | ₩50,424 | -0.13% | 80.2만 |
|---|
| 2026.03.10 | ₩50,706 | ₩50,987 | ₩50,277 | ₩50,505 | -0.40% | 72만 |
|---|
| 2026.03.09 | ₩49,593 | ₩50,800 | ₩49,472 | ₩50,652 | +2.14% | 55.8만 |
|---|
| 2026.03.06 | ₩50,196 | ₩50,418 | ₩49,928 | ₩50,156 | -0.08% | 101.6만 |
|---|
| 2026.03.05 | ₩50,920 | ₩51,238 | ₩50,505 | ₩50,907 | -0.03% | 117.9만 |
|---|
| 2026.03.04 | ₩51,256 | ₩51,430 | ₩51,014 | ₩51,229 | -0.05% | 97.5만 |
|---|
| 2026.03.03 | ₩50,746 | ₩51,242 | ₩50,330 | ₩51,041 | +0.58% | 182.6만 |
|---|
| 2026.03.02 | ₩51,376 | ₩51,765 | ₩51,309 | ₩51,564 | +0.37% | 245.6만 |
|---|
| 2026.02.27 | ₩51,430 | ₩51,993 | ₩51,430 | ₩51,940 | +0.99% | 53.4만 |
|---|
| 2026.02.26 | ₩52,060 | ₩52,087 | ₩51,564 | ₩52,074 | +0.03% | 88.8만 |
|---|
| 2026.02.25 | ₩51,859 | ₩52,074 | ₩51,819 | ₩52,007 | +0.28% | 28.2만 |
|---|
| 2026.02.24 | ₩51,457 | ₩51,752 | ₩51,296 | ₩51,631 | +0.34% | 50.9만 |
|---|
| 2026.02.23 | ₩51,899 | ₩52,047 | ₩51,417 | ₩51,564 | -0.65% | 47.7만 |
|---|
| 2026.02.20 | ₩51,497 | ₩52,047 | ₩51,497 | ₩52,047 | +1.07% | 20.5만 |
|---|
| 2026.02.19 | ₩51,497 | ₩51,631 | ₩51,368 | ₩51,618 | +0.23% | 51.5만 |
|---|
| 2026.02.18 | ₩51,524 | ₩51,926 | ₩51,370 | ₩51,846 | +0.62% | 27.1만 |
|---|
| 2026.02.17 | ₩51,390 | ₩51,658 | ₩51,222 | ₩51,524 | +0.26% | 75.2만 |
|---|
| 2026.02.13 | ₩51,618 | ₩51,806 | ₩51,336 | ₩51,457 | -0.31% | 27.1만 |
|---|
| 2026.02.12 | ₩52,315 | ₩52,342 | ₩51,484 | ₩51,578 | -1.41% | 119.7만 |
|---|
| 2026.02.11 | ₩52,597 | ₩52,597 | ₩52,047 | ₩52,235 | -0.69% | 46.8만 |
|---|
| 2026.02.10 | ₩52,355 | ₩52,563 | ₩52,261 | ₩52,302 | -0.10% | 36.6만 |
|---|
| 2026.02.09 | ₩52,154 | ₩52,445 | ₩51,980 | ₩52,329 | +0.33% | 42.1만 |
|---|
| 2026.02.06 | ₩51,792 | ₩52,396 | ₩51,752 | ₩52,329 | +1.04% | 61만 |
|---|
| 2026.02.05 | ₩51,564 | ₩51,913 | ₩51,414 | ₩51,551 | -0.03% | 54.7만 |
|---|
| 2026.02.04 | ₩52,302 | ₩52,342 | ₩51,690 | ₩51,926 | -0.72% | 82.3만 |
|---|
| 2026.02.03 | ₩52,919 | ₩52,952 | ₩51,799 | ₩52,154 | -1.44% | 54.1만 |
|---|
| 2026.02.02 | ₩52,516 | ₩53,046 | ₩52,516 | ₩52,986 | +0.89% | 88.8만 |
|---|
| 2026.01.30 | ₩52,838 | ₩52,932 | ₩52,396 | ₩52,637 | -0.38% | 63.2만 |
|---|
| 2026.01.29 | ₩53,294 | ₩53,294 | ₩52,422 | ₩53,214 | -0.15% | 48.2만 |
|---|
| 2026.01.28 | ₩53,348 | ₩53,455 | ₩53,086 | ₩53,254 | -0.18% | 39.2만 |
|---|
| 2026.01.27 | ₩53,147 | ₩53,308 | ₩53,080 | ₩53,187 | +0.08% | 116.1만 |
|---|
| 2026.01.26 | ₩52,919 | ₩53,342 | ₩52,919 | ₩53,240 | +0.61% | 30.9만 |
|---|
| 2026.01.23 | ₩52,744 | ₩52,945 | ₩52,657 | ₩52,798 | +0.10% | 25.5만 |
|---|
| 2026.01.22 | ₩53,080 | ₩53,125 | ₩52,798 | ₩52,852 | -0.43% | 58.7만 |
|---|
| 2026.01.21 | ₩52,409 | ₩53,080 | ₩52,409 | ₩52,838 | +0.82% | 44.7만 |
|---|
| 2026.01.20 | ₩52,382 | ₩52,825 | ₩52,275 | ₩52,302 | -0.15% | 38.1만 |
|---|
| 2026.01.16 | ₩53,334 | ₩53,334 | ₩53,012 | ₩53,173 | -0.30% | 47.2만 |
|---|
| 2026.01.15 | ₩53,643 | ₩53,643 | ₩53,160 | ₩53,214 | -0.80% | 37.6만 |
|---|
| 2026.01.14 | ₩52,785 | ₩53,080 | ₩52,731 | ₩52,999 | +0.41% | 71.1만 |
|---|
| 2026.01.13 | ₩53,589 | ₩53,589 | ₩52,986 | ₩53,160 | -0.80% | 72.3만 |
|---|
| 2026.01.12 | ₩53,227 | ₩53,603 | ₩53,214 | ₩53,576 | +0.66% | 30.3만 |
|---|
| 2026.01.09 | ₩53,120 | ₩53,582 | ₩53,120 | ₩53,482 | +0.68% | 30.1만 |
|---|
| 2026.01.08 | ₩52,919 | ₩53,147 | ₩52,919 | ₩53,026 | +0.20% | 27.3만 |
|---|
| 2026.01.07 | ₩53,106 | ₩53,254 | ₩52,932 | ₩52,959 | -0.28% | 20.1만 |
|---|
| 2026.01.06 | ₩52,436 | ₩53,317 | ₩52,436 | ₩53,240 | +1.53% | 31.4만 |
|---|
| 2026.01.05 | ₩51,993 | ₩52,476 | ₩51,993 | ₩52,329 | +0.64% | 21만 |
|---|
| 2026.01.02 | ₩51,832 | ₩51,940 | ₩51,501 | ₩51,819 | -0.03% | 20.7만 |
|---|
| 2025.12.31 | ₩51,966 | ₩51,966 | ₩51,551 | ₩51,578 | -0.75% | 34.1만 |
|---|
| 2025.12.30 | ₩52,060 | ₩52,114 | ₩51,933 | ₩51,980 | -0.15% | 29.1만 |
|---|
| 2025.12.29 | ₩52,101 | ₩52,288 | ₩51,993 | ₩52,114 | +0.03% | 23.9만 |
|---|
| 2025.12.26 | ₩52,288 | ₩52,347 | ₩52,181 | ₩52,315 | +0.05% | 22.2만 |
|---|
| 2025.12.24 | ₩52,007 | ₩52,302 | ₩52,007 | ₩52,261 | +0.49% | 7.8만 |
|---|
| 2025.12.23 | ₩51,940 | ₩52,060 | ₩51,920 | ₩52,047 | +0.21% | 21.1만 |
|---|
| 2025.12.22 | ₩51,806 | ₩52,007 | ₩51,761 | ₩52,007 | +0.39% | 27.4만 |
|---|
| 2025.12.19 | ₩51,323 | ₩51,738 | ₩51,323 | ₩51,615 | +0.57% | 33만 |
|---|
| 2025.12.18 | ₩51,283 | ₩51,457 | ₩51,041 | ₩51,175 | -0.21% | 30만 |
|---|
| 2025.12.17 | ₩51,497 | ₩51,497 | ₩50,813 | ₩50,840 | -1.28% | 24.4만 |
|---|
| 2025.12.16 | ₩51,631 | ₩51,631 | ₩51,068 | ₩51,350 | -0.55% | 27.1만 |
|---|
| 2025.12.15 | ₩51,806 | ₩51,873 | ₩51,403 | ₩51,618 | -0.36% | 31.3만 |
|---|
| 2025.12.12 | ₩51,926 | ₩52,000 | ₩51,457 | ₩51,591 | -0.65% | 26.7만 |
|---|
| 2025.12.11 | ₩51,738 | ₩52,154 | ₩51,618 | ₩52,141 | +0.78% | 24.1만 |
|---|
| 2025.12.10 | ₩51,309 | ₩51,859 | ₩51,215 | ₩51,832 | +1.02% | 61.9만 |
|---|
| 2025.12.09 | ₩51,376 | ₩51,564 | ₩51,376 | ₩51,390 | +0.03% | 22.9만 |
|---|
| 2025.12.08 | ₩51,765 | ₩51,765 | ₩51,363 | ₩51,470 | -0.57% | 19.5만 |
|---|
| 2025.12.05 | ₩51,537 | ₩51,745 | ₩51,497 | ₩51,604 | +0.13% | 12.6만 |
|---|
| 2025.12.04 | ₩51,604 | ₩51,604 | ₩51,148 | ₩51,363 | -0.47% | 20.7만 |
|---|
| 2025.12.03 | ₩51,215 | ₩51,551 | ₩51,162 | ₩51,497 | +0.55% | 62만 |
|---|
| 2025.12.02 | ₩51,108 | ₩51,328 | ₩51,014 | ₩51,229 | +0.24% | 19.1만 |
|---|
| 2025.12.01 | ₩51,162 | ₩51,350 | ₩51,014 | ₩51,014 | -0.29% | 27.8만 |
|---|
| 2025.11.28 | ₩51,296 | ₩51,457 | ₩51,242 | ₩51,457 | +0.31% | 10.3만 |
|---|
| 2025.11.26 | ₩51,081 | ₩51,336 | ₩51,029 | ₩51,202 | +0.24% | 30.5만 |
|---|
| 2025.11.25 | ₩50,384 | ₩51,095 | ₩50,304 | ₩51,095 | +1.41% | 18.1만 |
|---|
| 2025.11.24 | ₩49,874 | ₩50,310 | ₩49,821 | ₩50,196 | +0.65% | 26.5만 |
|---|
| 2025.11.21 | ₩49,097 | ₩49,781 | ₩48,768 | ₩49,485 | +0.79% | 87.6만 |
|---|
| 2025.11.20 | ₩49,861 | ₩50,023 | ₩48,614 | ₩48,681 | -2.37% | 42.2만 |
|---|
| 2025.11.19 | ₩49,190 | ₩49,646 | ₩49,097 | ₩49,311 | +0.25% | 66.2만 |
|---|
| 2025.11.18 | ₩49,056 | ₩49,311 | ₩48,725 | ₩49,097 | +0.08% | 18.5만 |
|---|
| 2025.11.17 | ₩49,553 | ₩49,982 | ₩49,190 | ₩49,351 | -0.41% | 15.9만 |
|---|
| 2025.11.14 | ₩49,338 | ₩49,995 | ₩49,298 | ₩49,687 | +0.71% | 14.9만 |
|---|
| 2025.11.13 | ₩50,371 | ₩50,518 | ₩49,854 | ₩49,915 | -0.91% | 17.7만 |
|---|
| 2025.11.12 | ₩50,491 | ₩50,652 | ₩50,376 | ₩50,532 | +0.08% | 10.4만 |
|---|
| 2025.11.11 | ₩50,076 | ₩50,424 | ₩50,042 | ₩50,371 | +0.59% | 12.3만 |
|---|
| 2025.11.10 | ₩49,901 | ₩50,210 | ₩49,735 | ₩50,143 | +0.48% | 14.3만 |
|---|
| 2025.11.07 | ₩49,365 | ₩49,566 | ₩48,936 | ₩49,566 | +0.41% | 23.2만 |
|---|
| 2025.11.06 | ₩49,888 | ₩49,890 | ₩49,378 | ₩49,472 | -0.83% | 114.3만 |
|---|
| 2025.11.05 | ₩49,646 | ₩50,204 | ₩49,646 | ₩50,022 | +0.76% | 12.9만 |
|---|
| 2025.11.04 | ₩49,606 | ₩50,009 | ₩49,485 | ₩49,633 | +0.05% | 15만 |
|---|
| 2025.11.03 | ₩50,210 | ₩50,210 | ₩49,727 | ₩50,049 | -0.32% | 23만 |
|---|
| 2025.10.31 | ₩50,304 | ₩50,304 | ₩49,789 | ₩50,129 | -0.35% | 22.3만 |
|---|
| 2025.10.30 | ₩50,424 | ₩50,545 | ₩50,089 | ₩50,089 | -0.66% | 26.1만 |
|---|
| 2025.10.29 | ₩50,786 | ₩50,934 | ₩50,491 | ₩50,733 | -0.11% | 103.9만 |
|---|
| 2025.10.28 | ₩51,068 | ₩51,068 | ₩50,784 | ₩50,786 | -0.55% | 17.1만 |
|---|
| 2025.10.27 | ₩50,746 | ₩50,947 | ₩50,686 | ₩50,894 | +0.29% | 16만 |
|---|
| 2025.10.24 | ₩50,397 | ₩50,518 | ₩50,337 | ₩50,384 | -0.03% | 17.1만 |
|---|
| 2025.10.23 | ₩49,713 | ₩50,147 | ₩49,713 | ₩50,102 | +0.78% | 40.6만 |
|---|
| 2025.10.22 | ₩50,009 | ₩50,062 | ₩49,485 | ₩49,727 | -0.56% | 16.9만 |
|---|
| 2025.10.21 | ₩49,901 | ₩50,076 | ₩49,754 | ₩49,995 | +0.19% | 25.9만 |
|---|
| 2025.10.20 | ₩49,445 | ₩49,955 | ₩49,445 | ₩49,821 | +0.76% | 13.1만 |
|---|
| 2025.10.17 | ₩48,922 | ₩49,311 | ₩48,842 | ₩49,204 | +0.58% | 13.1만 |
|---|
| 2025.10.16 | ₩49,539 | ₩49,593 | ₩48,912 | ₩49,110 | -0.87% | 13.6만 |
|---|
| 2025.10.15 | ₩49,311 | ₩49,566 | ₩48,775 | ₩49,258 | -0.11% | 33.1만 |
|---|
| 2025.10.14 | ₩48,574 | ₩49,204 | ₩48,352 | ₩49,003 | +0.88% | 13.1만 |
|---|
| 2025.10.13 | ₩48,802 | ₩49,097 | ₩48,667 | ₩48,983 | +0.37% | 50.4만 |
|---|
| 2025.10.10 | ₩49,632 | ₩49,632 | ₩48,183 | ₩48,185 | -2.92% | 10.2만 |
|---|