시장 데이터를 불러오는 중
전체 종목
Zacks Quality International ETF 과거 주가
Zacks Quality International ETF · QUIZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zacks Quality International ETF · QUIZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,841 | ₩37,946 | ₩37,801 | ₩37,946 | +0.28% | 1.3만 |
| 2026.10.08 | ₩37,688 | ₩37,801 | ₩37,681 | ₩37,713 | +0.07% | 2.3만 |
| 2026.10.07 | ₩37,962 | ₩38,069 | ₩37,828 | ₩37,994 | +0.08% | 9천 |
| 2026.10.06 | ₩39,860 | ₩39,860 | ₩38,536 | ₩38,542 | -3.31% | 2.7만 |
| 2026.10.05 | ₩39,151 | ₩40,094 | ₩38,242 | ₩38,577 | -1.47% | 4.7만 |
| 2026.10.02 | ₩38,122 | ₩38,483 | ₩38,122 | ₩38,483 | +0.95% | 1.5만 |
| 2026.10.01 | ₩38,216 | ₩38,303 | ₩37,815 | ₩37,895 | -0.84% | 5.3만 |
| 2026.09.30 | ₩38,724 | ₩38,724 | ₩38,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,391 |
| -0.86% |
| 9.9천 |
| 2026.09.29 | ₩38,618 | ₩38,694 | ₩38,523 | ₩38,670 | +0.13% | 1.9만 |
|---|
| 2026.09.28 | ₩39,004 | ₩39,004 | ₩38,684 | ₩38,884 | -0.31% | 1.4만 |
|---|
| 2026.09.25 | ₩38,777 | ₩39,439 | ₩38,777 | ₩39,071 | +0.76% | 1.2만 |
|---|
| 2026.09.24 | ₩38,603 | ₩38,670 | ₩38,432 | ₩38,614 | +0.03% | 1.6만 |
|---|
| 2026.09.23 | ₩39,058 | ₩39,058 | ₩38,764 | ₩38,844 | -0.55% | 1.7만 |
|---|
| 2026.09.22 | ₩39,338 | ₩39,419 | ₩39,098 | ₩39,379 | +0.10% | 1.7만 |
|---|
| 2026.09.21 | ₩39,149 | ₩39,312 | ₩39,044 | ₩39,245 | +0.25% | 1.3만 |
|---|
| 2026.09.18 | ₩38,777 | ₩38,884 | ₩38,617 | ₩38,884 | +0.28% | 1만 |
|---|
| 2026.09.17 | ₩38,403 | ₩39,246 | ₩38,403 | ₩39,098 | +1.81% | 1.6만 |
|---|
| 2026.09.16 | ₩39,018 | ₩39,125 | ₩38,430 | ₩38,716 | -0.77% | 2.9만 |
|---|
| 2026.09.15 | ₩38,857 | ₩38,884 | ₩38,777 | ₩38,884 | +0.07% | 2만 |
|---|
| 2026.09.14 | ₩39,031 | ₩39,232 | ₩38,884 | ₩39,044 | +0.03% | 3.5만 |
|---|
| 2026.09.11 | ₩39,538 | ₩39,539 | ₩39,419 | ₩39,499 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩39,833 | ₩39,833 | ₩39,018 | ₩39,058 | -1.95% | 1.9만 |
|---|
| 2026.09.09 | ₩38,684 | ₩39,592 | ₩38,684 | ₩39,432 | +1.94% | 1.1만 |
|---|
| 2026.09.08 | ₩40,020 | ₩40,020 | ₩39,820 | ₩39,820 | -0.50% | 13.4만 |
|---|
| 2026.09.04 | ₩39,753 | ₩39,940 | ₩39,753 | ₩39,873 | +0.30% | 2.5만 |
|---|
| 2026.09.03 | ₩39,539 | ₩39,846 | ₩39,539 | ₩39,806 | +0.68% | 1.8만 |
|---|
| 2026.09.02 | ₩39,499 | ₩39,499 | ₩39,298 | ₩39,405 | -0.24% | 1.9만 |
|---|
| 2026.09.01 | ₩39,392 | ₩39,405 | ₩39,171 | ₩39,191 | -0.51% | 3.9만 |
|---|
| 2026.08.31 | ₩39,552 | ₩39,552 | ₩39,365 | ₩39,486 | -0.17% | 3.5만 |
|---|
| 2026.08.28 | ₩39,833 | ₩39,846 | ₩39,479 | ₩39,579 | -0.64% | 1.4만 |
|---|
| 2026.08.27 | ₩39,526 | ₩39,659 | ₩39,526 | ₩39,607 | +0.21% | 1.3만 |
|---|
| 2026.08.26 | ₩39,940 | ₩40,328 | ₩39,780 | ₩39,797 | -0.36% | 1.4만 |
|---|
| 2026.08.25 | ₩40,100 | ₩40,348 | ₩39,739 | ₩39,980 | -0.30% | 7.6천 |
|---|
| 2026.08.24 | ₩39,539 | ₩41,170 | ₩39,539 | ₩39,713 | +0.44% | 2.1만 |
|---|
| 2026.08.21 | ₩39,813 | ₩39,940 | ₩39,753 | ₩39,846 | +0.08% | 1.9만 |
|---|
| 2026.08.20 | ₩39,486 | ₩39,940 | ₩39,465 | ₩39,940 | +1.15% | 7.3천 |
|---|
| 2026.08.19 | ₩41,290 | ₩41,290 | ₩39,633 | ₩39,686 | -3.88% | 1.5만 |
|---|
| 2026.08.18 | ₩39,793 | ₩39,793 | ₩39,558 | ₩39,659 | -0.34% | 1.6만 |
|---|
| 2026.08.17 | ₩40,261 | ₩40,341 | ₩40,114 | ₩40,247 | -0.03% | 2.5만 |
|---|
| 2026.08.14 | ₩40,207 | ₩40,207 | ₩39,993 | ₩40,048 | -0.40% | 1.1만 |
|---|
| 2026.08.13 | ₩40,114 | ₩40,288 | ₩40,020 | ₩40,114 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩40,635 | ₩40,996 | ₩39,980 | ₩40,034 | -1.48% | 3.8만 |
|---|
| 2026.08.11 | ₩39,913 | ₩40,742 | ₩39,766 | ₩39,900 | -0.03% | 1.6만 |
|---|
| 2026.08.10 | ₩39,846 | ₩43,883 | ₩39,760 | ₩39,768 | -0.20% | 2.1만 |
|---|
| 2026.08.07 | ₩40,154 | ₩40,154 | ₩39,727 | ₩39,933 | -0.55% | 1.9만 |
|---|
| 2026.08.06 | ₩39,526 | ₩39,726 | ₩39,419 | ₩39,452 | -0.19% | 3.9만 |
|---|
| 2026.08.05 | ₩39,766 | ₩39,766 | ₩39,544 | ₩39,579 | -0.47% | 3.9만 |
|---|
| 2026.08.04 | ₩39,471 | ₩39,633 | ₩39,445 | ₩39,633 | +0.41% | 1.1만 |
|---|
| 2026.08.03 | ₩38,917 | ₩39,312 | ₩38,917 | ₩39,004 | +0.22% | 1.8만 |
|---|
| 2026.07.31 | ₩39,258 | ₩39,258 | ₩38,645 | ₩38,978 | -0.72% | 7.2천 |
|---|
| 2026.07.30 | ₩36,638 | ₩39,953 | ₩36,638 | ₩39,085 | +6.68% | 2만 |
|---|
| 2026.07.29 | ₩37,454 | ₩38,122 | ₩37,454 | ₩37,801 | +0.93% | 1만 |
|---|
| 2026.07.28 | ₩36,772 | ₩38,189 | ₩36,772 | ₩38,082 | +3.56% | 1만 |
|---|
| 2026.07.27 | ₩38,416 | ₩38,456 | ₩38,176 | ₩38,416 | 0.00% | 4.1만 |
|---|
| 2026.07.24 | ₩38,603 | ₩38,630 | ₩38,389 | ₩38,424 | -0.46% | 2.8만 |
|---|
| 2026.07.23 | ₩38,296 | ₩38,684 | ₩38,216 | ₩38,260 | -0.09% | 1.3만 |
|---|
| 2026.07.22 | ₩39,191 | ₩39,191 | ₩38,798 | ₩38,798 | -1.00% | 1.3만 |
|---|
| 2026.07.21 | ₩38,496 | ₩39,018 | ₩38,470 | ₩38,657 | +0.42% | 3.7만 |
|---|
| 2026.07.20 | ₩38,269 | ₩39,452 | ₩37,988 | ₩37,988 | -0.73% | 8.7천 |
|---|
| 2026.07.17 | ₩37,868 | ₩38,496 | ₩37,868 | ₩38,363 | +1.31% | 3.6만 |
|---|
| 2026.07.16 | ₩38,657 | ₩38,897 | ₩38,376 | ₩38,430 | -0.59% | 2.5만 |
|---|
| 2026.07.15 | ₩38,837 | ₩39,191 | ₩38,603 | ₩38,844 | +0.02% | 1.3만 |
|---|
| 2026.07.14 | ₩39,232 | ₩39,245 | ₩38,650 | ₩38,677 | -1.41% | 1.7만 |
|---|
| 2026.07.13 | ₩38,617 | ₩39,058 | ₩38,349 | ₩38,389 | -0.59% | 6.2천 |
|---|
| 2026.07.10 | ₩38,817 | ₩38,964 | ₩38,724 | ₩38,904 | +0.22% | 1만 |
|---|
| 2026.07.09 | ₩38,095 | ₩39,298 | ₩38,095 | ₩38,757 | +1.74% | 9.6천 |
|---|
| 2026.07.08 | ₩38,029 | ₩39,539 | ₩38,029 | ₩38,371 | +0.90% | 2.1만 |
|---|
| 2026.07.07 | ₩39,044 | ₩39,044 | ₩38,597 | ₩38,671 | -0.96% | 6.1만 |
|---|
| 2026.07.06 | ₩38,015 | ₩39,606 | ₩38,015 | ₩39,606 | +4.18% | 4.3만 |
|---|
| 2026.07.02 | ₩39,459 | ₩39,459 | ₩38,750 | ₩38,964 | -1.25% | 1.9만 |
|---|
| 2026.07.01 | ₩37,775 | ₩38,737 | ₩37,775 | ₩38,697 | +2.44% | 2.3만 |
|---|
| 2026.06.30 | ₩38,919 | ₩39,232 | ₩38,919 | ₩39,056 | +0.35% | 2.2만 |
|---|
| 2026.06.29 | ₩38,590 | ₩38,817 | ₩38,273 | ₩38,817 | +0.59% | 1.5만 |
|---|
| 2026.06.26 | ₩38,483 | ₩38,710 | ₩38,483 | ₩38,511 | +0.07% | 1.1만 |
|---|
| 2026.06.25 | ₩38,777 | ₩39,031 | ₩38,764 | ₩38,823 | +0.12% | 3.1만 |
|---|
| 2026.06.24 | ₩38,423 | ₩38,837 | ₩38,296 | ₩38,376 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩38,797 | ₩38,871 | ₩38,637 | ₩38,688 | -0.28% | 2.1만 |
|---|
| 2026.06.22 | ₩39,165 | ₩39,686 | ₩39,165 | ₩39,456 | +0.74% | 1.5만 |
|---|
| 2026.06.18 | ₩39,205 | ₩39,359 | ₩39,201 | ₩39,337 | +0.34% | 1만 |
|---|
| 2026.06.17 | ₩38,082 | ₩39,686 | ₩38,082 | ₩39,071 | +2.60% | 3.3만 |
|---|
| 2026.06.16 | ₩39,432 | ₩39,432 | ₩39,218 | ₩39,218 | -0.54% | 2.4만 |
|---|
| 2026.06.15 | ₩39,285 | ₩39,285 | ₩39,085 | ₩39,098 | -0.48% | 1.6만 |
|---|
| 2026.06.12 | ₩38,737 | ₩38,937 | ₩38,737 | ₩38,931 | +0.50% | 3천 |
|---|
| 2026.06.11 | ₩37,975 | ₩38,702 | ₩37,828 | ₩38,702 | +1.91% | 6.5천 |
|---|
| 2026.06.10 | ₩38,002 | ₩38,002 | ₩37,534 | ₩37,542 | -1.21% | 5.6천 |
|---|
| 2026.06.09 | ₩37,427 | ₩38,550 | ₩37,427 | ₩38,150 | +1.93% | 8.5천 |
|---|
| 2026.06.08 | ₩37,053 | ₩38,416 | ₩37,053 | ₩38,217 | +3.14% | 2.7만 |
|---|
| 2026.06.05 | ₩38,630 | ₩38,737 | ₩38,090 | ₩38,090 | -1.40% | 4만 |
|---|
| 2026.06.04 | ₩38,937 | ₩39,138 | ₩38,831 | ₩39,066 | +0.33% | 2.7만 |
|---|
| 2026.06.03 | ₩37,788 | ₩39,412 | ₩37,788 | ₩38,827 | +2.75% | 1.9만 |
|---|
| 2026.06.02 | ₩38,911 | ₩39,125 | ₩38,899 | ₩39,111 | +0.52% | 1.8만 |
|---|
| 2026.06.01 | ₩38,630 | ₩38,911 | ₩38,483 | ₩38,857 | +0.59% | 7천 |
|---|
| 2026.05.29 | ₩38,871 | ₩39,125 | ₩38,871 | ₩39,098 | +0.58% | 2.5만 |
|---|
| 2026.05.28 | ₩38,764 | ₩39,272 | ₩38,563 | ₩39,004 | +0.62% | 7.6천 |
|---|
| 2026.05.27 | ₩39,085 | ₩40,020 | ₩38,857 | ₩39,031 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩39,285 | ₩39,285 | ₩38,998 | ₩39,154 | -0.33% | 1.1만 |
|---|
| 2026.05.22 | ₩38,804 | ₩38,857 | ₩38,686 | ₩38,737 | -0.17% | 1.5만 |
|---|
| 2026.05.21 | ₩38,964 | ₩38,964 | ₩38,269 | ₩38,764 | -0.51% | 2.4만 |
|---|
| 2026.05.20 | ₩36,678 | ₩38,643 | ₩36,678 | ₩38,569 | +5.15% | 1.4만 |
|---|
| 2026.05.19 | ₩38,042 | ₩38,216 | ₩37,841 | ₩37,918 | -0.33% | 1만 |
|---|
| 2026.05.18 | ₩38,262 | ₩38,336 | ₩38,122 | ₩38,283 | +0.05% | 9.9천 |
|---|
| 2026.05.15 | ₩38,082 | ₩38,149 | ₩37,962 | ₩38,055 | -0.07% | 1.4만 |
|---|
| 2026.05.14 | ₩38,924 | ₩39,018 | ₩38,790 | ₩38,884 | -0.10% | 2.3만 |
|---|
| 2026.05.13 | ₩38,710 | ₩39,265 | ₩38,670 | ₩39,111 | +1.04% | 1.2만 |
|---|
| 2026.05.12 | ₩39,272 | ₩39,272 | ₩38,296 | ₩38,724 | -1.40% | 1.2만 |
|---|
| 2026.05.11 | ₩38,750 | ₩38,911 | ₩38,750 | ₩38,871 | +0.31% | 1.8만 |
|---|
| 2026.05.08 | ₩38,804 | ₩38,951 | ₩38,697 | ₩38,911 | +0.28% | 5.1만 |
|---|
| 2026.05.07 | ₩39,232 | ₩39,232 | ₩38,483 | ₩38,503 | -1.86% | 2.3만 |
|---|
| 2026.05.06 | ₩38,884 | ₩39,285 | ₩38,777 | ₩39,272 | +1.00% | 1.6만 |
|---|
| 2026.05.05 | ₩37,935 | ₩38,202 | ₩37,828 | ₩38,135 | +0.53% | 3.4만 |
|---|
| 2026.05.04 | ₩38,483 | ₩38,483 | ₩37,521 | ₩37,601 | -2.29% | 3.8만 |
|---|
| 2026.05.01 | ₩38,777 | ₩40,635 | ₩38,069 | ₩38,162 | -1.59% | 3.8만 |
|---|
| 2026.04.30 | ₩37,801 | ₩38,717 | ₩37,801 | ₩38,717 | +2.42% | 5천 |
|---|
| 2026.04.29 | ₩37,360 | ₩39,967 | ₩37,227 | ₩37,293 | -0.18% | 3.6만 |
|---|
| 2026.04.28 | ₩37,614 | ₩37,654 | ₩37,534 | ₩37,641 | +0.07% | 1.2만 |
|---|
| 2026.04.27 | ₩37,948 | ₩39,165 | ₩37,761 | ₩38,737 | +2.08% | 1.4만 |
|---|
| 2026.04.24 | ₩37,855 | ₩39,419 | ₩37,760 | ₩37,936 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩37,708 | ₩38,029 | ₩37,340 | ₩37,775 | +0.18% | 1.6만 |
|---|
| 2026.04.22 | ₩38,202 | ₩38,202 | ₩37,855 | ₩38,015 | -0.49% | 17.5만 |
|---|
| 2026.04.21 | ₩38,349 | ₩38,349 | ₩37,730 | ₩37,730 | -1.61% | 4.9만 |
|---|
| 2026.04.20 | ₩39,338 | ₩43,268 | ₩38,416 | ₩38,590 | -1.90% | 2.3만 |
|---|
| 2026.04.17 | ₩38,831 | ₩41,354 | ₩38,563 | ₩38,757 | -0.19% | 3.7만 |
|---|
| 2026.04.16 | ₩39,111 | ₩39,111 | ₩38,149 | ₩38,309 | -2.05% | 8.2만 |
|---|
| 2026.04.15 | ₩38,510 | ₩38,510 | ₩38,283 | ₩38,456 | -0.14% | 2.8만 |
|---|
| 2026.04.14 | ₩38,336 | ₩38,737 | ₩38,336 | ₩38,737 | +1.05% | 2.6만 |
|---|
| 2026.04.13 | ₩38,189 | ₩38,483 | ₩37,835 | ₩38,483 | +0.77% | 9.7천 |
|---|
| 2026.04.10 | ₩38,430 | ₩38,430 | ₩38,029 | ₩38,242 | -0.49% | 3.1만 |
|---|
| 2026.04.09 | ₩38,149 | ₩38,273 | ₩37,721 | ₩38,149 | 0.00% | 9.9천 |
|---|
| 2026.04.08 | ₩38,296 | ₩38,309 | ₩38,010 | ₩38,228 | -0.18% | 9천 |
|---|
| 2026.04.07 | ₩36,024 | ₩36,866 | ₩36,024 | ₩36,585 | +1.56% | 4.7만 |
|---|
| 2026.04.06 | ₩36,531 | ₩36,959 | ₩35,168 | ₩36,719 | +0.51% | 2.5만 |
|---|
| 2026.04.02 | ₩36,438 | ₩38,363 | ₩35,970 | ₩38,363 | +5.28% | 1.7만 |
|---|
| 2026.04.01 | ₩36,625 | ₩40,542 | ₩36,612 | ₩36,652 | +0.07% | 1.7만 |
|---|
| 2026.03.31 | ₩35,409 | ₩37,300 | ₩35,248 | ₩36,037 | +1.77% | 1.7만 |
|---|
| 2026.03.30 | ₩35,369 | ₩38,523 | ₩34,794 | ₩35,115 | -0.72% | 1.4만 |
|---|
| 2026.03.27 | ₩35,222 | ₩35,509 | ₩34,406 | ₩35,048 | -0.49% | 3.4만 |
|---|
| 2026.03.26 | ₩35,783 | ₩35,836 | ₩35,342 | ₩35,353 | -1.20% | 8천 |
|---|
| 2026.03.25 | ₩36,184 | ₩36,298 | ₩36,050 | ₩36,109 | -0.21% | 8.1천 |
|---|
| 2026.03.24 | ₩34,420 | ₩37,868 | ₩34,420 | ₩35,612 | +3.46% | 2.7만 |
|---|
| 2026.03.23 | ₩35,703 | ₩36,224 | ₩35,529 | ₩35,810 | +0.30% | 1.9만 |
|---|
| 2026.03.20 | ₩35,609 | ₩35,609 | ₩34,930 | ₩34,930 | -1.91% | 3.4천 |
|---|
| 2026.03.19 | ₩35,369 | ₩36,090 | ₩35,369 | ₩35,991 | +1.76% | 1.1만 |
|---|
| 2026.03.18 | ₩36,491 | ₩36,491 | ₩36,077 | ₩36,077 | -1.14% | 4.4천 |
|---|
| 2026.03.17 | ₩36,866 | ₩36,892 | ₩36,645 | ₩36,705 | -0.44% | 8.6천 |
|---|
| 2026.03.16 | ₩36,678 | ₩36,732 | ₩36,384 | ₩36,523 | -0.42% | 6.1천 |
|---|
| 2026.03.13 | ₩36,304 | ₩36,438 | ₩35,942 | ₩35,957 | -0.96% | 9천 |
|---|
| 2026.03.12 | ₩36,264 | ₩36,531 | ₩36,199 | ₩36,271 | +0.02% | 7.2천 |
|---|
| 2026.03.11 | ₩37,026 | ₩37,026 | ₩36,665 | ₩36,900 | -0.34% | 6.4천 |
|---|
| 2026.03.10 | ₩37,050 | ₩37,521 | ₩37,050 | ₩37,146 | +0.26% | 6.7천 |
|---|
| 2026.03.09 | ₩35,910 | ₩36,866 | ₩35,876 | ₩36,866 | +2.66% | 8.8천 |
|---|
| 2026.03.06 | ₩36,451 | ₩36,705 | ₩36,157 | ₩36,572 | +0.33% | 1.5만 |
|---|
| 2026.03.05 | ₩37,160 | ₩37,267 | ₩36,518 | ₩36,822 | -0.91% | 3.4만 |
|---|
| 2026.03.04 | ₩36,932 | ₩37,815 | ₩36,932 | ₩37,815 | +2.39% | 1.1만 |
|---|
| 2026.03.03 | ₩37,133 | ₩37,347 | ₩34,032 | ₩37,293 | +0.43% | 7천 |
|---|
| 2026.03.02 | ₩38,416 | ₩38,630 | ₩38,383 | ₩38,630 | +0.56% | 6.6만 |
|---|
| 2026.02.27 | ₩39,465 | ₩39,465 | ₩39,205 | ₩39,338 | -0.32% | 1만 |
|---|
| 2026.02.26 | ₩41,557 | ₩41,557 | ₩39,258 | ₩39,405 | -5.18% | 3.2천 |
|---|
| 2026.02.25 | ₩39,606 | ₩39,806 | ₩39,272 | ₩39,579 | -0.07% | 2.1만 |
|---|
| 2026.02.24 | ₩38,897 | ₩39,125 | ₩38,897 | ₩39,051 | +0.40% | 1.8만 |
|---|
| 2026.02.23 | ₩39,592 | ₩39,592 | ₩38,964 | ₩38,978 | -1.55% | 3.8만 |
|---|
| 2026.02.20 | ₩38,829 | ₩39,285 | ₩38,829 | ₩39,071 | +0.62% | 1.7만 |
|---|
| 2026.02.19 | ₩38,323 | ₩38,844 | ₩38,323 | ₩38,844 | +1.36% | 1.5만 |
|---|
| 2026.02.18 | ₩39,349 | ₩39,349 | ₩38,911 | ₩38,911 | -1.11% | 1.3만 |
|---|
| 2026.02.17 | ₩38,563 | ₩39,526 | ₩38,156 | ₩38,924 | +0.94% | 9.4천 |
|---|
| 2026.02.13 | ₩38,697 | ₩38,917 | ₩38,523 | ₩38,887 | +0.49% | 1.3만 |
|---|
| 2026.02.12 | ₩39,298 | ₩39,298 | ₩38,911 | ₩38,927 | -0.95% | 1.3만 |
|---|
| 2026.02.11 | ₩39,151 | ₩39,316 | ₩38,943 | ₩39,285 | +0.34% | 1.9만 |
|---|
| 2026.02.10 | ₩39,071 | ₩39,432 | ₩38,920 | ₩38,998 | -0.19% | 2.1만 |
|---|
| 2026.02.09 | ₩38,643 | ₩38,991 | ₩38,601 | ₩38,964 | +0.83% | 1.6만 |
|---|
| 2026.02.06 | ₩38,189 | ₩38,419 | ₩38,015 | ₩38,419 | +0.60% | 1.8만 |
|---|
| 2026.02.05 | ₩37,668 | ₩37,668 | ₩37,467 | ₩37,481 | -0.50% | 5.3만 |
|---|
| 2026.02.04 | ₩38,307 | ₩38,307 | ₩37,922 | ₩38,069 | -0.62% | 7천 |
|---|
| 2026.02.03 | ₩37,574 | ₩38,055 | ₩37,574 | ₩38,015 | +1.17% | 1.9만 |
|---|
| 2026.02.02 | ₩37,599 | ₩37,841 | ₩37,599 | ₩37,815 | +0.57% | 1만 |
|---|
| 2026.01.30 | ₩37,788 | ₩38,176 | ₩37,574 | ₩37,708 | -0.21% | 3.5만 |
|---|
| 2026.01.29 | ₩38,135 | ₩38,135 | ₩37,427 | ₩37,775 | -0.95% | 2.1만 |
|---|
| 2026.01.28 | ₩37,641 | ₩38,042 | ₩37,374 | ₩37,545 | -0.26% | 10.8만 |
|---|
| 2026.01.27 | ₩37,702 | ₩38,229 | ₩37,702 | ₩37,988 | +0.76% | 1.1만 |
|---|
| 2026.01.26 | ₩37,347 | ₩38,242 | ₩37,240 | ₩37,240 | -0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩37,053 | ₩37,160 | ₩36,785 | ₩37,140 | +0.23% | 1.5만 |
|---|
| 2026.01.22 | ₩36,986 | ₩37,013 | ₩36,745 | ₩36,999 | +0.04% | 6만 |
|---|
| 2026.01.21 | ₩36,839 | ₩36,879 | ₩36,419 | ₩36,799 | -0.11% | 3.4만 |
|---|
| 2026.01.20 | ₩36,638 | ₩36,819 | ₩36,358 | ₩36,358 | -0.77% | 3.6만 |
|---|
| 2026.01.16 | ₩37,039 | ₩37,287 | ₩36,824 | ₩36,946 | -0.25% | 1.6만 |
|---|
| 2026.01.15 | ₩36,932 | ₩37,160 | ₩36,776 | ₩36,812 | -0.33% | 2.5만 |
|---|
| 2026.01.14 | ₩36,759 | ₩36,852 | ₩36,685 | ₩36,823 | +0.17% | 7.2천 |
|---|
| 2026.01.13 | ₩36,705 | ₩36,759 | ₩36,518 | ₩36,719 | +0.04% | 4.4만 |
|---|
| 2026.01.12 | ₩36,959 | ₩36,959 | ₩36,705 | ₩36,759 | -0.54% | 1.1만 |
|---|
| 2026.01.09 | ₩36,331 | ₩37,186 | ₩36,331 | ₩36,912 | +1.60% | 11.5만 |
|---|
| 2026.01.08 | ₩35,983 | ₩36,237 | ₩35,983 | ₩36,237 | +0.71% | 3.9만 |
|---|
| 2026.01.07 | ₩36,264 | ₩36,344 | ₩36,077 | ₩36,157 | -0.29% | 6만 |
|---|
| 2026.01.06 | ₩36,745 | ₩37,080 | ₩36,291 | ₩36,367 | -1.03% | 9.9만 |
|---|
| 2026.01.05 | ₩36,130 | ₩36,371 | ₩35,890 | ₩36,371 | +0.67% | 2.6만 |
|---|
| 2026.01.02 | ₩35,796 | ₩35,997 | ₩35,770 | ₩35,997 | +0.56% | 9.5천 |
|---|
| 2025.12.31 | ₩35,663 | ₩35,663 | ₩35,451 | ₩35,453 | -0.59% | 1.8만 |
|---|
| 2025.12.30 | ₩35,810 | ₩35,810 | ₩35,556 | ₩35,620 | -0.53% | 3.2만 |
|---|
| 2025.12.29 | ₩35,729 | ₩36,625 | ₩35,328 | ₩35,502 | -0.64% | 6.8만 |
|---|
| 2025.12.26 | ₩36,090 | ₩36,090 | ₩35,475 | ₩35,700 | -1.08% | 3.2천 |
|---|
| 2025.12.24 | ₩37,721 | ₩37,721 | ₩35,558 | ₩35,656 | -5.47% | 3.4천 |
|---|
| 2025.12.23 | ₩35,689 | ₩35,743 | ₩35,556 | ₩35,649 | -0.11% | 2.4만 |
|---|
| 2025.12.22 | ₩35,222 | ₩35,529 | ₩35,222 | ₩35,409 | +0.53% | 2만 |
|---|
| 2025.12.19 | ₩35,355 | ₩35,502 | ₩35,323 | ₩35,369 | +0.04% | 6.5천 |
|---|
| 2025.12.18 | ₩35,116 | ₩35,235 | ₩35,065 | ₩35,065 | -0.14% | 8.3천 |
|---|
| 2025.12.17 | ₩35,222 | ₩35,222 | ₩34,821 | ₩34,968 | -0.72% | 5만 |
|---|
| 2025.12.16 | ₩35,288 | ₩35,288 | ₩35,061 | ₩35,171 | -0.33% | 2.8만 |
|---|
| 2025.12.15 | ₩35,328 | ₩35,449 | ₩35,199 | ₩35,375 | +0.13% | 2만 |
|---|
| 2025.12.12 | ₩34,927 | ₩35,302 | ₩34,927 | ₩34,994 | +0.19% | 1.3만 |
|---|
| 2025.12.11 | ₩34,673 | ₩35,369 | ₩34,673 | ₩35,363 | +1.99% | 3.3만 |
|---|
| 2025.12.10 | ₩34,927 | ₩35,128 | ₩34,895 | ₩35,124 | +0.56% | 8.5천 |
|---|
| 2025.12.09 | ₩34,927 | ₩35,021 | ₩34,593 | ₩34,861 | -0.19% | 2.4만 |
|---|
| 2025.12.08 | ₩34,901 | ₩34,927 | ₩34,620 | ₩34,754 | -0.42% | 8.5천 |
|---|
| 2025.12.05 | ₩34,981 | ₩35,141 | ₩34,756 | ₩34,756 | -0.64% | 2.5만 |
|---|
| 2025.12.04 | ₩34,968 | ₩35,048 | ₩34,821 | ₩34,869 | -0.28% | 1.7만 |
|---|
| 2025.12.03 | ₩34,686 | ₩34,821 | ₩34,647 | ₩34,780 | +0.27% | 1.3만 |
|---|
| 2025.12.02 | ₩34,580 | ₩34,603 | ₩34,526 | ₩34,603 | +0.07% | 9.6천 |
|---|
| 2025.12.01 | ₩34,567 | ₩34,700 | ₩34,420 | ₩34,420 | -0.43% | 1.2만 |
|---|
| 2025.11.28 | ₩34,603 | ₩34,780 | ₩34,553 | ₩34,621 | +0.05% | 4.9천 |
|---|
| 2025.11.26 | ₩34,219 | ₩35,195 | ₩34,219 | ₩34,567 | +1.02% | 3.1만 |
|---|
| 2025.11.25 | ₩33,952 | ₩34,272 | ₩33,885 | ₩34,119 | +0.49% | 2.1만 |
|---|
| 2025.11.24 | ₩33,658 | ₩33,778 | ₩33,561 | ₩33,718 | +0.18% | 3만 |
|---|
| 2025.11.21 | ₩33,684 | ₩34,366 | ₩33,430 | ₩33,727 | +0.13% | 2.7만 |
|---|
| 2025.11.20 | ₩33,965 | ₩34,005 | ₩33,282 | ₩33,282 | -2.01% | 1.4만 |
|---|
| 2025.11.19 | ₩33,818 | ₩33,818 | ₩33,545 | ₩33,626 | -0.57% | 1.8만 |
|---|
| 2025.11.18 | ₩33,711 | ₩33,871 | ₩33,631 | ₩33,815 | +0.31% | 1.1만 |
|---|
| 2025.11.17 | ₩34,440 | ₩34,700 | ₩34,112 | ₩34,259 | -0.52% | 2.2만 |
|---|
| 2025.11.14 | ₩34,466 | ₩35,089 | ₩34,466 | ₩34,649 | +0.53% | 4.9만 |
|---|
| 2025.11.13 | ₩34,994 | ₩35,342 | ₩34,673 | ₩34,700 | -0.84% | 1.4만 |
|---|
| 2025.11.12 | ₩35,168 | ₩35,516 | ₩35,008 | ₩35,123 | -0.13% | 3.1만 |
|---|
| 2025.11.11 | ₩34,774 | ₩35,168 | ₩34,774 | ₩34,867 | +0.27% | 1.9만 |
|---|
| 2025.11.10 | ₩34,513 | ₩34,653 | ₩34,393 | ₩34,653 | +0.41% | 2.7만 |
|---|
| 2025.11.07 | ₩34,166 | ₩34,326 | ₩34,019 | ₩34,289 | +0.36% | 9.8천 |
|---|
| 2025.11.06 | ₩34,299 | ₩34,313 | ₩34,179 | ₩34,246 | -0.16% | 3.8만 |
|---|
| 2025.11.05 | ₩34,128 | ₩34,326 | ₩34,099 | ₩34,239 | +0.33% | 2만 |
|---|
| 2025.11.04 | ₩34,179 | ₩34,192 | ₩34,010 | ₩34,010 | -0.49% | 1.9만 |
|---|
| 2025.11.03 | ₩34,286 | ₩34,383 | ₩34,260 | ₩34,337 | +0.15% | 5.1천 |
|---|
| 2025.10.31 | ₩34,353 | ₩34,406 | ₩34,247 | ₩34,379 | +0.08% | 5.9천 |
|---|
| 2025.10.30 | ₩34,206 | ₩34,861 | ₩34,206 | ₩34,460 | +0.74% | 4.8만 |
|---|
| 2025.10.29 | ₩34,673 | ₩35,101 | ₩34,420 | ₩34,526 | -0.42% | 3.5만 |
|---|
| 2025.10.28 | ₩34,727 | ₩34,794 | ₩34,687 | ₩34,714 | -0.04% | 6.1천 |
|---|
| 2025.10.27 | ₩34,567 | ₩34,727 | ₩34,540 | ₩34,727 | +0.46% | 3.1만 |
|---|
| 2025.10.24 | ₩34,660 | ₩34,660 | ₩34,326 | ₩34,366 | -0.85% | 2.3만 |
|---|
| 2025.10.23 | ₩34,272 | ₩35,222 | ₩34,223 | ₩34,310 | +0.11% | 1.9만 |
|---|
| 2025.10.22 | ₩34,246 | ₩35,184 | ₩34,072 | ₩34,215 | -0.09% | 4.5만 |
|---|
| 2025.10.21 | ₩36,224 | ₩36,224 | ₩34,005 | ₩34,155 | -5.71% | 5.2만 |
|---|
| 2025.10.20 | ₩34,272 | ₩34,580 | ₩34,272 | ₩34,521 | +0.73% | 6.8만 |
|---|
| 2025.10.17 | ₩33,992 | ₩34,246 | ₩33,938 | ₩34,176 | +0.54% | 9.5만 |
|---|
| 2025.10.16 | ₩34,232 | ₩34,339 | ₩34,085 | ₩34,179 | -0.16% | 1만 |
|---|
| 2025.10.15 | ₩34,045 | ₩34,045 | ₩33,825 | ₩33,901 | -0.42% | 9.4천 |
|---|
| 2025.10.14 | ₩33,631 | ₩33,938 | ₩33,631 | ₩33,885 | +0.76% | 14.6만 |
|---|
| 2025.10.13 | ₩33,765 | ₩33,845 | ₩33,591 | ₩33,684 | -0.24% | 6.5천 |
|---|
| 2025.10.10 | ₩33,858 | ₩33,938 | ₩33,310 | ₩33,310 | -1.62% | 11만 |
|---|