시장 데이터를 불러오는 중
전체 종목
AdvisorShares Q Dynamic Growth ETF 과거 주가
AdvisorShares Q Dynamic Growth ETF · QPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares Q Dynamic Growth ETF · QPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,226 | ₩65,259 | ₩65,207 | ₩65,207 | -0.03% | 800 |
| 2026.10.08 | ₩64,766 | ₩64,830 | ₩64,766 | ₩64,830 | +0.10% | 700 |
| 2026.10.07 | ₩64,966 | ₩65,114 | ₩64,966 | ₩65,114 | +0.23% | 2.1천 |
| 2026.10.06 | ₩65,578 | ₩65,578 | ₩65,578 | ₩65,578 | 0.00% | 200 |
| 2026.10.05 | ₩65,285 | ₩65,406 | ₩65,282 | ₩65,282 | -0.00% | 1.1천 |
| 2026.10.02 | ₩65,059 | ₩65,059 | ₩65,055 | ₩65,055 | -0.01% | 400 |
| 2026.10.01 | ₩64,339 | ₩64,726 | ₩64,339 | ₩64,724 | +0.60% | 1.8천 |
| 2026.09.30 | ₩64,619 | ₩64,619 | ₩64,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,400 |
| -0.34% |
| 1천 |
| 2026.09.29 | ₩64,566 | ₩64,566 | ₩64,232 | ₩64,432 | -0.21% | 2.9천 |
|---|
| 2026.09.28 | ₩64,165 | ₩64,392 | ₩64,165 | ₩64,225 | +0.09% | 2.5천 |
|---|
| 2026.09.25 | ₩65,259 | ₩65,314 | ₩65,233 | ₩65,314 | +0.08% | 2.3천 |
|---|
| 2026.09.24 | ₩65,046 | ₩65,046 | ₩65,046 | ₩65,046 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩65,166 | ₩65,219 | ₩65,039 | ₩65,049 | -0.18% | 1.1만 |
|---|
| 2026.09.22 | ₩65,419 | ₩65,666 | ₩65,419 | ₩65,666 | +0.38% | 5.2천 |
|---|
| 2026.09.21 | ₩65,379 | ₩65,450 | ₩65,379 | ₩65,450 | +0.11% | 300 |
|---|
| 2026.09.18 | ₩64,299 | ₩64,472 | ₩64,072 | ₩64,470 | +0.27% | 5.2천 |
|---|
| 2026.09.17 | ₩64,263 | ₩64,263 | ₩64,263 | ₩64,263 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,410 | ₩63,410 | ₩63,410 | ₩63,410 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩63,538 | ₩63,542 | ₩63,538 | ₩63,542 | +0.01% | 300 |
|---|
| 2026.09.14 | ₩63,432 | ₩64,072 | ₩63,432 | ₩63,868 | +0.69% | 1.2만 |
|---|
| 2026.09.11 | ₩64,659 | ₩64,792 | ₩64,539 | ₩64,639 | -0.03% | 4.6만 |
|---|
| 2026.09.10 | ₩63,872 | ₩64,087 | ₩63,847 | ₩63,847 | -0.04% | 800 |
|---|
| 2026.09.09 | ₩64,352 | ₩64,526 | ₩64,339 | ₩64,486 | +0.21% | 600 |
|---|
| 2026.09.08 | ₩64,832 | ₩64,832 | ₩64,699 | ₩64,699 | -0.21% | 300 |
|---|
| 2026.09.04 | ₩65,055 | ₩65,055 | ₩65,055 | ₩65,055 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩65,139 | ₩65,139 | ₩65,111 | ₩65,111 | -0.04% | 600 |
|---|
| 2026.09.02 | ₩64,072 | ₩64,225 | ₩64,072 | ₩64,225 | +0.24% | 400 |
|---|
| 2026.09.01 | ₩64,099 | ₩64,312 | ₩63,819 | ₩63,913 | -0.29% | 1.3천 |
|---|
| 2026.08.31 | ₩64,886 | ₩64,990 | ₩64,886 | ₩64,990 | +0.16% | 800 |
|---|
| 2026.08.28 | ₩65,753 | ₩65,753 | ₩65,206 | ₩65,226 | -0.80% | 1.1천 |
|---|
| 2026.08.27 | ₩65,646 | ₩65,702 | ₩65,579 | ₩65,702 | +0.09% | 1.1천 |
|---|
| 2026.08.26 | ₩65,173 | ₩65,223 | ₩65,173 | ₩65,223 | +0.08% | 300 |
|---|
| 2026.08.25 | ₩65,033 | ₩65,187 | ₩65,033 | ₩65,187 | +0.24% | 9.4천 |
|---|
| 2026.08.24 | ₩65,046 | ₩65,073 | ₩64,982 | ₩64,982 | -0.10% | 1천 |
|---|
| 2026.08.21 | ₩65,193 | ₩65,393 | ₩65,046 | ₩65,349 | +0.24% | 1.1천 |
|---|
| 2026.08.20 | ₩65,179 | ₩65,179 | ₩64,915 | ₩64,915 | -0.41% | 300 |
|---|
| 2026.08.19 | ₩65,533 | ₩65,533 | ₩65,354 | ₩65,354 | -0.27% | 500 |
|---|
| 2026.08.18 | ₩65,246 | ₩65,246 | ₩65,194 | ₩65,194 | -0.08% | 200 |
|---|
| 2026.08.17 | ₩66,403 | ₩66,403 | ₩66,168 | ₩66,168 | -0.35% | 400 |
|---|
| 2026.08.14 | ₩66,288 | ₩66,364 | ₩66,288 | ₩66,364 | +0.11% | 2.3천 |
|---|
| 2026.08.13 | ₩66,500 | ₩66,500 | ₩66,400 | ₩66,400 | -0.15% | 500 |
|---|
| 2026.08.12 | ₩66,140 | ₩66,140 | ₩66,024 | ₩66,024 | -0.18% | 500 |
|---|
| 2026.08.11 | ₩65,953 | ₩65,960 | ₩65,846 | ₩65,848 | -0.16% | 1.3천 |
|---|
| 2026.08.10 | ₩65,913 | ₩66,060 | ₩65,913 | ₩65,956 | +0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩66,153 | ₩66,153 | ₩66,122 | ₩66,122 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩65,486 | ₩65,486 | ₩65,411 | ₩65,411 | -0.11% | 400 |
|---|
| 2026.08.05 | ₩65,860 | ₩65,873 | ₩65,722 | ₩65,722 | -0.21% | 1.1천 |
|---|
| 2026.08.04 | ₩64,552 | ₩65,586 | ₩64,552 | ₩65,566 | +1.57% | 2.2천 |
|---|
| 2026.08.03 | ₩64,152 | ₩64,219 | ₩64,101 | ₩64,101 | -0.08% | 1.2천 |
|---|
| 2026.07.31 | ₩63,258 | ₩63,258 | ₩63,085 | ₩63,172 | -0.14% | 500 |
|---|
| 2026.07.30 | ₩62,526 | ₩62,771 | ₩62,351 | ₩62,749 | +0.36% | 1.5천 |
|---|
| 2026.07.29 | ₩61,444 | ₩62,111 | ₩61,444 | ₩61,448 | +0.01% | 700 |
|---|
| 2026.07.28 | ₩61,497 | ₩62,204 | ₩61,497 | ₩62,170 | +1.09% | 2.1천 |
|---|
| 2026.07.27 | ₩62,370 | ₩62,370 | ₩62,370 | ₩62,370 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩62,231 | ₩62,231 | ₩62,164 | ₩62,164 | -0.11% | 300 |
|---|
| 2026.07.23 | ₩62,471 | ₩62,471 | ₩62,311 | ₩62,377 | -0.15% | 2.5천 |
|---|
| 2026.07.22 | ₩63,925 | ₩63,925 | ₩63,845 | ₩63,845 | -0.13% | 3.4천 |
|---|
| 2026.07.21 | ₩63,672 | ₩63,985 | ₩63,672 | ₩63,985 | +0.49% | 2.3천 |
|---|
| 2026.07.20 | ₩63,472 | ₩63,472 | ₩63,077 | ₩63,077 | -0.62% | 1천 |
|---|
| 2026.07.17 | ₩63,232 | ₩63,285 | ₩63,098 | ₩63,253 | +0.03% | 3.8만 |
|---|
| 2026.07.16 | ₩64,112 | ₩64,112 | ₩63,672 | ₩63,672 | -0.69% | 900 |
|---|
| 2026.07.15 | ₩64,472 | ₩64,547 | ₩64,472 | ₩64,547 | +0.12% | 400 |
|---|
| 2026.07.14 | ₩64,299 | ₩64,448 | ₩64,272 | ₩64,448 | +0.23% | 900 |
|---|
| 2026.07.13 | ₩63,940 | ₩63,940 | ₩63,940 | ₩63,940 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩65,019 | ₩65,019 | ₩65,008 | ₩65,008 | -0.02% | 600 |
|---|
| 2026.07.09 | ₩64,612 | ₩64,886 | ₩64,612 | ₩64,858 | +0.38% | 1.4천 |
|---|
| 2026.07.08 | ₩63,759 | ₩63,980 | ₩63,258 | ₩63,980 | +0.35% | 8.6천 |
|---|
| 2026.07.07 | ₩64,366 | ₩64,366 | ₩64,019 | ₩64,167 | -0.31% | 1.3천 |
|---|
| 2026.07.06 | ₩64,686 | ₩64,934 | ₩64,686 | ₩64,934 | +0.38% | 300 |
|---|
| 2026.07.02 | ₩65,206 | ₩65,206 | ₩63,939 | ₩64,247 | -1.47% | 6.4천 |
|---|
| 2026.07.01 | ₩64,926 | ₩65,366 | ₩64,839 | ₩64,839 | -0.13% | 2.7천 |
|---|
| 2026.06.30 | ₩65,174 | ₩65,174 | ₩65,174 | ₩65,174 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩64,139 | ₩64,406 | ₩64,139 | ₩64,372 | +0.36% | 2.1천 |
|---|
| 2026.06.26 | ₩63,672 | ₩63,712 | ₩63,658 | ₩63,705 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩63,767 | ₩63,872 | ₩63,767 | ₩63,852 | +0.13% | 1.6천 |
|---|
| 2026.06.24 | ₩63,920 | ₩63,920 | ₩63,325 | ₩63,396 | -0.82% | 700 |
|---|
| 2026.06.23 | ₩63,799 | ₩63,799 | ₩63,598 | ₩63,717 | -0.13% | 600 |
|---|
| 2026.06.22 | ₩65,319 | ₩65,319 | ₩64,939 | ₩65,070 | -0.38% | 3.2천 |
|---|
| 2026.06.18 | ₩65,033 | ₩65,379 | ₩65,033 | ₩65,249 | +0.33% | 700 |
|---|
| 2026.06.17 | ₩64,606 | ₩64,606 | ₩64,362 | ₩64,362 | -0.38% | 700 |
|---|
| 2026.06.16 | ₩65,459 | ₩65,459 | ₩65,161 | ₩65,161 | -0.46% | 700 |
|---|
| 2026.06.15 | ₩65,659 | ₩65,663 | ₩65,569 | ₩65,569 | -0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩63,952 | ₩64,168 | ₩63,952 | ₩64,168 | +0.34% | 500 |
|---|
| 2026.06.11 | ₩63,565 | ₩63,944 | ₩63,565 | ₩63,944 | +0.60% | 400 |
|---|
| 2026.06.10 | ₩62,298 | ₩62,298 | ₩62,232 | ₩62,232 | -0.10% | 900 |
|---|
| 2026.06.09 | ₩64,299 | ₩64,299 | ₩63,325 | ₩63,731 | -0.88% | 600 |
|---|
| 2026.06.08 | ₩64,245 | ₩64,245 | ₩64,099 | ₩64,099 | -0.23% | 2.4천 |
|---|
| 2026.06.05 | ₩64,912 | ₩64,912 | ₩63,605 | ₩63,784 | -1.74% | 3.9천 |
|---|
| 2026.06.04 | ₩66,060 | ₩66,060 | ₩65,974 | ₩65,974 | -0.13% | 400 |
|---|
| 2026.06.03 | ₩66,060 | ₩66,060 | ₩65,840 | ₩65,840 | -0.33% | 700 |
|---|
| 2026.06.02 | ₩66,300 | ₩66,300 | ₩66,220 | ₩66,278 | -0.03% | 1.1천 |
|---|
| 2026.06.01 | ₩65,626 | ₩66,029 | ₩65,626 | ₩66,029 | +0.61% | 1.3천 |
|---|
| 2026.05.29 | ₩65,673 | ₩65,966 | ₩65,673 | ₩65,834 | +0.25% | 2.5천 |
|---|
| 2026.05.28 | ₩65,313 | ₩65,481 | ₩65,259 | ₩65,481 | +0.26% | 1.6만 |
|---|
| 2026.05.27 | ₩64,806 | ₩65,086 | ₩64,806 | ₩65,073 | +0.41% | 3.4천 |
|---|
| 2026.05.26 | ₩64,939 | ₩64,983 | ₩64,806 | ₩64,983 | +0.07% | 4.3천 |
|---|
| 2026.05.22 | ₩64,192 | ₩64,339 | ₩64,141 | ₩64,141 | -0.08% | 1.3천 |
|---|
| 2026.05.21 | ₩63,405 | ₩63,979 | ₩63,405 | ₩63,827 | +0.66% | 900 |
|---|
| 2026.05.20 | ₩63,405 | ₩63,572 | ₩63,405 | ₩63,572 | +0.26% | 800 |
|---|
| 2026.05.19 | ₩62,538 | ₩62,925 | ₩62,445 | ₩62,645 | +0.17% | 2.5천 |
|---|
| 2026.05.18 | ₩63,485 | ₩63,485 | ₩62,871 | ₩63,085 | -0.63% | 900 |
|---|
| 2026.05.15 | ₩63,472 | ₩63,632 | ₩63,396 | ₩63,396 | -0.12% | 2천 |
|---|
| 2026.05.14 | ₩64,285 | ₩64,766 | ₩64,285 | ₩64,566 | +0.44% | 4.1천 |
|---|
| 2026.05.13 | ₩63,632 | ₩64,312 | ₩63,605 | ₩64,153 | +0.82% | 3.8천 |
|---|
| 2026.05.12 | ₩63,192 | ₩63,845 | ₩63,192 | ₩63,845 | +1.03% | 500 |
|---|
| 2026.05.11 | ₩64,245 | ₩64,312 | ₩64,245 | ₩64,300 | +0.09% | 1.7천 |
|---|
| 2026.05.08 | ₩63,885 | ₩64,059 | ₩63,832 | ₩64,057 | +0.27% | 4.5천 |
|---|
| 2026.05.07 | ₩63,759 | ₩63,759 | ₩63,245 | ₩63,245 | -0.81% | 2.9천 |
|---|
| 2026.05.06 | ₩62,938 | ₩63,525 | ₩62,938 | ₩63,472 | +0.85% | 4.4천 |
|---|
| 2026.05.05 | ₩62,091 | ₩62,231 | ₩62,071 | ₩62,088 | -0.00% | 4.1천 |
|---|
| 2026.05.04 | ₩61,351 | ₩61,497 | ₩61,351 | ₩61,404 | +0.09% | 2.2만 |
|---|
| 2026.05.01 | ₩61,916 | ₩62,014 | ₩61,846 | ₩61,846 | -0.11% | 1.6만 |
|---|
| 2026.04.30 | ₩61,071 | ₩61,577 | ₩61,071 | ₩61,457 | +0.63% | 6.2천 |
|---|
| 2026.04.29 | ₩60,604 | ₩60,830 | ₩60,604 | ₩60,816 | +0.35% | 3.4천 |
|---|
| 2026.04.28 | ₩60,937 | ₩60,964 | ₩60,933 | ₩60,933 | -0.01% | 800 |
|---|
| 2026.04.27 | ₩61,544 | ₩61,684 | ₩61,324 | ₩61,639 | +0.15% | 2.6천 |
|---|
| 2026.04.24 | ₩61,431 | ₩61,762 | ₩61,431 | ₩61,762 | +0.54% | 600 |
|---|
| 2026.04.23 | ₩61,311 | ₩61,311 | ₩60,950 | ₩61,000 | -0.51% | 900 |
|---|
| 2026.04.22 | ₩61,364 | ₩61,561 | ₩61,364 | ₩61,561 | +0.32% | 2.6천 |
|---|
| 2026.04.21 | ₩61,524 | ₩61,524 | ₩60,840 | ₩60,840 | -1.11% | 1.2천 |
|---|
| 2026.04.20 | ₩61,524 | ₩61,564 | ₩61,471 | ₩61,473 | -0.08% | 1.2천 |
|---|
| 2026.04.17 | ₩61,751 | ₩61,844 | ₩61,641 | ₩61,641 | -0.18% | 600 |
|---|
| 2026.04.16 | ₩60,504 | ₩60,706 | ₩60,504 | ₩60,706 | +0.34% | 500 |
|---|
| 2026.04.15 | ₩59,937 | ₩60,460 | ₩59,937 | ₩60,460 | +0.87% | 1천 |
|---|
| 2026.04.14 | ₩59,857 | ₩59,963 | ₩59,857 | ₩59,963 | +0.18% | 500 |
|---|
| 2026.04.13 | ₩58,349 | ₩58,912 | ₩58,229 | ₩58,912 | +0.96% | 1.3천 |
|---|
| 2026.04.10 | ₩58,563 | ₩58,563 | ₩58,403 | ₩58,460 | -0.18% | 5.3천 |
|---|
| 2026.04.09 | ₩58,443 | ₩58,443 | ₩58,322 | ₩58,409 | -0.06% | 900 |
|---|
| 2026.04.08 | ₩58,282 | ₩58,282 | ₩57,909 | ₩58,090 | -0.33% | 1.1천 |
|---|
| 2026.04.07 | ₩56,935 | ₩57,134 | ₩56,935 | ₩57,134 | +0.35% | 1천 |
|---|
| 2026.04.06 | ₩57,082 | ₩57,109 | ₩56,995 | ₩57,061 | -0.04% | 2.6천 |
|---|
| 2026.04.02 | ₩56,975 | ₩56,975 | ₩56,935 | ₩56,938 | -0.07% | 900 |
|---|
| 2026.04.01 | ₩56,948 | ₩57,229 | ₩56,948 | ₩57,094 | +0.26% | 800 |
|---|
| 2026.03.31 | ₩55,801 | ₩56,484 | ₩55,801 | ₩56,484 | +1.22% | 2.9천 |
|---|
| 2026.03.30 | ₩55,374 | ₩55,374 | ₩54,907 | ₩55,014 | -0.65% | 9.2천 |
|---|
| 2026.03.27 | ₩55,861 | ₩55,868 | ₩55,482 | ₩55,508 | -0.63% | 1.7천 |
|---|
| 2026.03.26 | ₩56,468 | ₩56,468 | ₩55,801 | ₩55,852 | -1.09% | 1.4천 |
|---|
| 2026.03.25 | ₩56,868 | ₩56,948 | ₩56,868 | ₩56,948 | +0.14% | 1.6천 |
|---|
| 2026.03.24 | ₩56,255 | ₩56,548 | ₩56,255 | ₩56,548 | +0.52% | 1.2천 |
|---|
| 2026.03.23 | ₩57,029 | ₩57,255 | ₩56,780 | ₩56,780 | -0.44% | 1.6천 |
|---|
| 2026.03.20 | ₩56,682 | ₩56,750 | ₩56,375 | ₩56,412 | -0.48% | 1천 |
|---|
| 2026.03.19 | ₩56,935 | ₩57,249 | ₩56,935 | ₩57,247 | +0.55% | 2.8천 |
|---|
| 2026.03.18 | ₩57,882 | ₩58,002 | ₩57,699 | ₩57,699 | -0.32% | 2.3천 |
|---|
| 2026.03.17 | ₩58,349 | ₩58,536 | ₩58,149 | ₩58,341 | -0.01% | 5.4천 |
|---|
| 2026.03.16 | ₩58,322 | ₩58,322 | ₩58,056 | ₩58,158 | -0.28% | 1.1천 |
|---|
| 2026.03.13 | ₩58,603 | ₩58,616 | ₩57,749 | ₩57,750 | -1.45% | 6.5천 |
|---|
| 2026.03.12 | ₩58,856 | ₩58,856 | ₩58,189 | ₩58,202 | -1.11% | 2만 |
|---|
| 2026.03.11 | ₩59,363 | ₩59,470 | ₩59,083 | ₩59,343 | -0.03% | 6.5천 |
|---|
| 2026.03.10 | ₩59,443 | ₩59,937 | ₩59,328 | ₩59,328 | -0.19% | 8.2천 |
|---|
| 2026.03.09 | ₩57,909 | ₩59,319 | ₩57,909 | ₩59,319 | +2.43% | 4.8천 |
|---|
| 2026.03.06 | ₩58,976 | ₩59,123 | ₩58,723 | ₩58,865 | -0.19% | 3.2천 |
|---|
| 2026.03.05 | ₩59,977 | ₩59,977 | ₩58,843 | ₩59,380 | -0.99% | 5.8천 |
|---|
| 2026.03.04 | ₩59,857 | ₩60,130 | ₩59,790 | ₩60,098 | +0.40% | 6.2천 |
|---|
| 2026.03.03 | ₩58,923 | ₩59,612 | ₩58,881 | ₩59,612 | +1.17% | 1.1만 |
|---|
| 2026.03.02 | ₩60,544 | ₩60,870 | ₩60,470 | ₩60,822 | +0.46% | 2.5만 |
|---|
| 2026.02.27 | ₩60,470 | ₩60,596 | ₩60,243 | ₩60,529 | +0.10% | 2.4천 |
|---|
| 2026.02.26 | ₩60,960 | ₩60,997 | ₩60,590 | ₩60,920 | -0.07% | 1천 |
|---|
| 2026.02.25 | ₩60,950 | ₩61,304 | ₩60,950 | ₩61,189 | +0.39% | 1.6천 |
|---|
| 2026.02.24 | ₩59,791 | ₩60,617 | ₩59,791 | ₩60,520 | +1.22% | 2.7천 |
|---|
| 2026.02.23 | ₩59,990 | ₩60,142 | ₩59,990 | ₩60,142 | +0.25% | 1.3천 |
|---|
| 2026.02.20 | ₩59,910 | ₩60,644 | ₩59,910 | ₩60,568 | +1.10% | 2만 |
|---|
| 2026.02.19 | ₩59,910 | ₩60,063 | ₩59,710 | ₩60,007 | +0.16% | 3.8천 |
|---|
| 2026.02.18 | ₩59,897 | ₩60,470 | ₩59,883 | ₩60,282 | +0.64% | 2.5천 |
|---|
| 2026.02.17 | ₩59,483 | ₩59,510 | ₩58,869 | ₩59,510 | +0.04% | 5.2천 |
|---|
| 2026.02.13 | ₩60,257 | ₩60,257 | ₩59,790 | ₩59,870 | -0.64% | 5천 |
|---|
| 2026.02.12 | ₩59,883 | ₩59,937 | ₩59,496 | ₩59,496 | -0.65% | 3.5천 |
|---|
| 2026.02.11 | ₩61,471 | ₩61,471 | ₩60,870 | ₩61,149 | -0.52% | 2.2천 |
|---|
| 2026.02.10 | ₩61,084 | ₩61,084 | ₩60,990 | ₩61,044 | -0.07% | 1.8천 |
|---|
| 2026.02.09 | ₩61,124 | ₩61,369 | ₩61,124 | ₩61,331 | +0.34% | 2.1천 |
|---|
| 2026.02.06 | ₩59,991 | ₩60,574 | ₩59,991 | ₩60,574 | +0.97% | 500 |
|---|
| 2026.02.05 | ₩59,579 | ₩59,579 | ₩58,957 | ₩58,957 | -1.04% | 1.2천 |
|---|
| 2026.02.04 | ₩59,743 | ₩60,257 | ₩59,743 | ₩60,254 | +0.86% | 1.2천 |
|---|
| 2026.02.03 | ₩61,604 | ₩61,604 | ₩60,834 | ₩60,834 | -1.25% | 1.6천 |
|---|
| 2026.02.02 | ₩60,884 | ₩60,884 | ₩60,822 | ₩60,822 | -0.10% | 900 |
|---|
| 2026.01.30 | ₩61,124 | ₩61,317 | ₩60,624 | ₩60,698 | -0.70% | 3천 |
|---|
| 2026.01.29 | ₩61,497 | ₩61,924 | ₩61,312 | ₩61,924 | +0.69% | 2.4천 |
|---|
| 2026.01.28 | ₩62,204 | ₩62,228 | ₩62,018 | ₩62,203 | -0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩61,791 | ₩61,978 | ₩61,711 | ₩61,891 | +0.16% | 4천 |
|---|
| 2026.01.26 | ₩61,644 | ₩61,657 | ₩61,579 | ₩61,579 | -0.11% | 1.2천 |
|---|
| 2026.01.23 | ₩61,377 | ₩61,377 | ₩61,244 | ₩61,324 | -0.09% | 500 |
|---|
| 2026.01.22 | ₩61,257 | ₩61,257 | ₩61,131 | ₩61,204 | -0.09% | 1.5천 |
|---|
| 2026.01.21 | ₩60,045 | ₩60,769 | ₩60,043 | ₩60,705 | +1.10% | 4.8천 |
|---|
| 2026.01.20 | ₩60,097 | ₩60,097 | ₩59,683 | ₩59,755 | -0.57% | 2.7천 |
|---|
| 2026.01.16 | ₩60,570 | ₩60,870 | ₩60,570 | ₩60,669 | +0.16% | 1.8천 |
|---|
| 2026.01.15 | ₩61,031 | ₩61,031 | ₩60,804 | ₩60,804 | -0.37% | 1.2천 |
|---|
| 2026.01.14 | ₩60,484 | ₩60,685 | ₩60,437 | ₩60,685 | +0.33% | 2천 |
|---|
| 2026.01.13 | ₩61,004 | ₩61,004 | ₩60,950 | ₩61,004 | 0.00% | 1천 |
|---|
| 2026.01.12 | ₩61,057 | ₩61,391 | ₩61,017 | ₩61,391 | +0.55% | 1.6천 |
|---|
| 2026.01.09 | ₩60,790 | ₩61,056 | ₩60,790 | ₩61,056 | +0.44% | 1.5천 |
|---|
| 2026.01.08 | ₩60,630 | ₩60,644 | ₩60,457 | ₩60,557 | -0.12% | 3.7천 |
|---|
| 2026.01.07 | ₩60,990 | ₩61,031 | ₩60,744 | ₩60,744 | -0.40% | 1.4천 |
|---|
| 2026.01.06 | ₩60,350 | ₩60,870 | ₩60,350 | ₩60,857 | +0.84% | 1.4천 |
|---|
| 2026.01.05 | ₩60,330 | ₩60,470 | ₩60,217 | ₩60,217 | -0.19% | 5.3천 |
|---|
| 2026.01.02 | ₩59,774 | ₩59,975 | ₩59,336 | ₩59,526 | -0.42% | 3.2만 |
|---|
| 2025.12.31 | ₩59,523 | ₩59,523 | ₩59,384 | ₩59,384 | -0.23% | 600 |
|---|
| 2025.12.30 | ₩59,937 | ₩59,978 | ₩59,882 | ₩59,882 | -0.09% | 1천 |
|---|
| 2025.12.29 | ₩59,937 | ₩59,977 | ₩59,883 | ₩59,906 | -0.05% | 2.9천 |
|---|
| 2025.12.26 | ₩60,657 | ₩60,662 | ₩60,657 | ₩60,662 | +0.01% | 300 |
|---|
| 2025.12.24 | ₩60,325 | ₩60,537 | ₩60,323 | ₩60,537 | +0.35% | 2.8천 |
|---|
| 2025.12.23 | ₩60,436 | ₩60,436 | ₩60,436 | ₩60,436 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩60,017 | ₩60,142 | ₩60,017 | ₩60,142 | +0.21% | 1.2천 |
|---|
| 2025.12.19 | ₩59,503 | ₩59,590 | ₩59,403 | ₩59,564 | +0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩59,296 | ₩59,296 | ₩58,949 | ₩59,095 | -0.34% | 500 |
|---|
| 2025.12.17 | ₩58,816 | ₩58,816 | ₩58,523 | ₩58,523 | -0.50% | 700 |
|---|
| 2025.12.16 | ₩59,003 | ₩59,415 | ₩58,856 | ₩59,363 | +0.61% | 3천 |
|---|
| 2025.12.15 | ₩59,296 | ₩59,296 | ₩59,208 | ₩59,208 | -0.15% | 700 |
|---|
| 2025.12.12 | ₩59,496 | ₩59,496 | ₩59,190 | ₩59,190 | -0.52% | 1.8천 |
|---|
| 2025.12.11 | ₩59,443 | ₩59,902 | ₩59,443 | ₩59,902 | +0.77% | 500 |
|---|
| 2025.12.10 | ₩59,296 | ₩59,886 | ₩59,283 | ₩59,886 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩59,484 | ₩59,484 | ₩59,383 | ₩59,383 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩59,230 | ₩59,403 | ₩59,216 | ₩59,270 | +0.07% | 5.9천 |
|---|
| 2025.12.05 | ₩59,470 | ₩59,470 | ₩59,324 | ₩59,366 | -0.17% | 1.5천 |
|---|
| 2025.12.04 | ₩59,031 | ₩59,203 | ₩59,031 | ₩59,116 | +0.14% | 3.1천 |
|---|
| 2025.12.03 | ₩58,736 | ₩59,030 | ₩58,736 | ₩59,017 | +0.48% | 1.8천 |
|---|
| 2025.12.02 | ₩58,696 | ₩58,896 | ₩58,696 | ₩58,869 | +0.30% | 4.6천 |
|---|
| 2025.12.01 | ₩58,756 | ₩58,756 | ₩58,563 | ₩58,596 | -0.27% | 2.2천 |
|---|
| 2025.11.28 | ₩58,509 | ₩58,555 | ₩58,509 | ₩58,555 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩58,045 | ₩58,296 | ₩58,045 | ₩58,209 | +0.28% | 800 |
|---|
| 2025.11.25 | ₩57,295 | ₩57,785 | ₩57,295 | ₩57,785 | +0.85% | 700 |
|---|
| 2025.11.24 | ₩56,762 | ₩57,241 | ₩56,762 | ₩57,241 | +0.84% | 900 |
|---|
| 2025.11.21 | ₩55,681 | ₩56,348 | ₩55,681 | ₩56,213 | +0.96% | 1천 |
|---|
| 2025.11.20 | ₩57,349 | ₩57,509 | ₩55,686 | ₩55,686 | -2.90% | 2.7천 |
|---|
| 2025.11.19 | ₩56,615 | ₩56,666 | ₩56,415 | ₩56,618 | +0.00% | 1.7천 |
|---|
| 2025.11.18 | ₩56,188 | ₩56,735 | ₩56,188 | ₩56,554 | +0.65% | 1.1천 |
|---|
| 2025.11.17 | ₩57,482 | ₩57,482 | ₩56,914 | ₩56,914 | -0.99% | 1.8천 |
|---|
| 2025.11.14 | ₩57,894 | ₩57,894 | ₩57,677 | ₩57,677 | -0.38% | 1.2천 |
|---|
| 2025.11.13 | ₩58,883 | ₩58,883 | ₩57,776 | ₩57,777 | -1.88% | 1.3천 |
|---|
| 2025.11.12 | ₩58,899 | ₩59,046 | ₩58,899 | ₩59,046 | +0.25% | 1.1천 |
|---|
| 2025.11.11 | ₩58,963 | ₩58,972 | ₩58,963 | ₩58,972 | +0.02% | 700 |
|---|
| 2025.11.10 | ₩58,736 | ₩59,016 | ₩58,736 | ₩59,016 | +0.48% | 700 |
|---|
| 2025.11.07 | ₩57,776 | ₩57,789 | ₩57,709 | ₩57,733 | -0.07% | 2.6천 |
|---|
| 2025.11.06 | ₩58,603 | ₩58,603 | ₩57,817 | ₩57,817 | -1.34% | 1.1천 |
|---|
| 2025.11.05 | ₩58,683 | ₩58,963 | ₩58,683 | ₩58,763 | +0.14% | 2.6천 |
|---|
| 2025.11.04 | ₩58,336 | ₩58,669 | ₩58,165 | ₩58,165 | -0.29% | 2.5천 |
|---|
| 2025.11.03 | ₩59,096 | ₩59,256 | ₩59,096 | ₩59,244 | +0.25% | 1천 |
|---|
| 2025.10.31 | ₩59,096 | ₩59,096 | ₩59,096 | ₩59,096 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩58,723 | ₩58,896 | ₩58,665 | ₩58,665 | -0.10% | 1.2천 |
|---|
| 2025.10.29 | ₩59,502 | ₩59,510 | ₩59,056 | ₩59,202 | -0.50% | 3.5천 |
|---|
| 2025.10.28 | ₩59,070 | ₩59,283 | ₩59,070 | ₩59,227 | +0.27% | 1.7천 |
|---|
| 2025.10.27 | ₩58,949 | ₩59,203 | ₩58,949 | ₩59,122 | +0.29% | 1.1천 |
|---|
| 2025.10.24 | ₩58,856 | ₩58,856 | ₩58,656 | ₩58,688 | -0.29% | 2.2천 |
|---|
| 2025.10.23 | ₩58,549 | ₩58,549 | ₩58,476 | ₩58,476 | -0.13% | 700 |
|---|
| 2025.10.22 | ₩58,256 | ₩58,256 | ₩57,602 | ₩58,072 | -0.32% | 1.5천 |
|---|
| 2025.10.21 | ₩58,589 | ₩58,589 | ₩58,309 | ₩58,481 | -0.18% | 1.1천 |
|---|
| 2025.10.20 | ₩58,643 | ₩58,955 | ₩58,643 | ₩58,955 | +0.53% | 3.1천 |
|---|
| 2025.10.17 | ₩57,989 | ₩58,053 | ₩57,989 | ₩58,053 | +0.11% | 600 |
|---|
| 2025.10.16 | ₩58,029 | ₩58,256 | ₩57,802 | ₩58,042 | +0.02% | 3.9천 |
|---|
| 2025.10.15 | ₩58,216 | ₩58,302 | ₩57,669 | ₩57,965 | -0.43% | 7.5천 |
|---|
| 2025.10.14 | ₩57,522 | ₩57,922 | ₩57,495 | ₩57,557 | +0.06% | 1.8천 |
|---|
| 2025.10.13 | ₩57,582 | ₩57,696 | ₩57,582 | ₩57,615 | +0.06% | 2.8천 |
|---|
| 2025.10.10 | ₩56,802 | ₩56,802 | ₩56,542 | ₩56,542 | -0.46% | 700 |
|---|