시장 데이터를 불러오는 중
전체 종목
Astoria US Equal Weight Quality Kings ETF 과거 주가
Astoria US Equal Weight Quality Kings ETF · ROE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Astoria US Equal Weight Quality Kings ETF · ROE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,385 | ₩58,586 | ₩58,351 | ₩58,556 | +0.29% | 19.2만 |
| 2026.10.08 | ₩58,036 | ₩58,458 | ₩58,036 | ₩58,344 | +0.53% | 2.3만 |
| 2026.10.07 | ₩58,291 | ₩58,465 | ₩58,170 | ₩58,375 | +0.14% | 2.1만 |
| 2026.10.06 | ₩58,746 | ₩58,988 | ₩58,740 | ₩58,781 | +0.06% | 3.4만 |
| 2026.10.05 | ₩58,170 | ₩58,566 | ₩58,103 | ₩58,478 | +0.53% | 2.8만 |
| 2026.10.02 | ₩57,889 | ₩57,996 | ₩57,889 | ₩57,976 | +0.15% | 2.2만 |
| 2026.10.01 | ₩57,152 | ₩57,514 | ₩56,844 | ₩57,463 | +0.54% | 2.5만 |
| 2026.09.30 | ₩57,447 | ₩57,447 | ₩57,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,051 |
| -0.69% |
| 1.8만 |
| 2026.09.29 | ₩57,433 | ₩57,433 | ₩56,984 | ₩57,246 | -0.33% | 2.5만 |
|---|
| 2026.09.28 | ₩57,366 | ₩57,366 | ₩57,071 | ₩57,208 | -0.28% | 9.2천 |
|---|
| 2026.09.25 | ₩57,473 | ₩57,862 | ₩57,473 | ₩57,803 | +0.57% | 8.9천 |
|---|
| 2026.09.24 | ₩57,326 | ₩57,594 | ₩57,313 | ₩57,416 | +0.16% | 1.5만 |
|---|
| 2026.09.23 | ₩57,674 | ₩57,929 | ₩57,648 | ₩57,669 | -0.01% | 1.9만 |
|---|
| 2026.09.22 | ₩58,023 | ₩58,075 | ₩57,768 | ₩57,934 | -0.15% | 2.9만 |
|---|
| 2026.09.21 | ₩57,581 | ₩58,103 | ₩57,581 | ₩58,003 | +0.73% | 15.3만 |
|---|
| 2026.09.18 | ₩57,527 | ₩57,527 | ₩57,105 | ₩57,406 | -0.21% | 2.2만 |
|---|
| 2026.09.17 | ₩57,534 | ₩57,534 | ₩57,408 | ₩57,451 | -0.14% | 1.9만 |
|---|
| 2026.09.16 | ₩57,554 | ₩57,579 | ₩56,765 | ₩57,066 | -0.85% | 3.1만 |
|---|
| 2026.09.15 | ₩57,661 | ₩57,661 | ₩57,299 | ₩57,299 | -0.63% | 2.2만 |
|---|
| 2026.09.14 | ₩57,447 | ₩57,768 | ₩57,447 | ₩57,597 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩57,889 | ₩58,103 | ₩57,889 | ₩58,047 | +0.27% | 2만 |
|---|
| 2026.09.10 | ₩57,326 | ₩57,554 | ₩57,262 | ₩57,262 | -0.11% | 1.4만 |
|---|
| 2026.09.09 | ₩58,117 | ₩58,117 | ₩57,715 | ₩57,771 | -0.59% | 2.5만 |
|---|
| 2026.09.08 | ₩58,143 | ₩58,344 | ₩58,106 | ₩58,106 | -0.06% | 1.9만 |
|---|
| 2026.09.04 | ₩58,318 | ₩58,411 | ₩58,237 | ₩58,318 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩57,849 | ₩58,492 | ₩57,849 | ₩58,452 | +1.04% | 2.4만 |
|---|
| 2026.09.02 | ₩57,768 | ₩57,849 | ₩57,674 | ₩57,795 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩57,956 | ₩57,956 | ₩57,554 | ₩57,621 | -0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩58,117 | ₩58,197 | ₩57,996 | ₩58,137 | +0.03% | 1.6만 |
|---|
| 2026.08.28 | ₩58,586 | ₩58,686 | ₩58,237 | ₩58,328 | -0.44% | 2.5만 |
|---|
| 2026.08.27 | ₩58,693 | ₩58,773 | ₩58,626 | ₩58,698 | +0.01% | 9.8천 |
|---|
| 2026.08.26 | ₩58,646 | ₩58,894 | ₩58,599 | ₩58,793 | +0.25% | 9.1천 |
|---|
| 2026.08.25 | ₩58,505 | ₩58,666 | ₩58,323 | ₩58,563 | +0.10% | 2.3만 |
|---|
| 2026.08.24 | ₩58,192 | ₩58,425 | ₩58,192 | ₩58,390 | +0.34% | 3.5만 |
|---|
| 2026.08.21 | ₩58,505 | ₩58,612 | ₩58,318 | ₩58,519 | +0.02% | 4.1만 |
|---|
| 2026.08.20 | ₩58,318 | ₩58,398 | ₩58,101 | ₩58,101 | -0.37% | 8.6천 |
|---|
| 2026.08.19 | ₩58,592 | ₩58,787 | ₩58,488 | ₩58,488 | -0.18% | 1.1만 |
|---|
| 2026.08.18 | ₩58,840 | ₩58,867 | ₩58,552 | ₩58,552 | -0.49% | 1.8만 |
|---|
| 2026.08.17 | ₩59,416 | ₩59,524 | ₩59,256 | ₩59,297 | -0.20% | 2.6만 |
|---|
| 2026.08.14 | ₩59,229 | ₩59,497 | ₩59,229 | ₩59,382 | +0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩59,282 | ₩59,517 | ₩59,276 | ₩59,328 | +0.08% | 2.9만 |
|---|
| 2026.08.12 | ₩59,296 | ₩59,296 | ₩59,014 | ₩59,072 | -0.38% | 2.7만 |
|---|
| 2026.08.11 | ₩58,921 | ₩59,095 | ₩58,773 | ₩58,813 | -0.18% | 8.6천 |
|---|
| 2026.08.10 | ₩58,787 | ₩58,974 | ₩58,787 | ₩58,787 | 0.00% | 2.6만 |
|---|
| 2026.08.07 | ₩58,854 | ₩58,854 | ₩58,532 | ₩58,737 | -0.20% | 4.5만 |
|---|
| 2026.08.06 | ₩58,358 | ₩58,545 | ₩58,340 | ₩58,371 | +0.02% | 1.9만 |
|---|
| 2026.08.05 | ₩58,733 | ₩58,787 | ₩58,318 | ₩58,335 | -0.68% | 1.9만 |
|---|
| 2026.08.04 | ₩57,634 | ₩58,519 | ₩57,634 | ₩58,371 | +1.28% | 2.5만 |
|---|
| 2026.08.03 | ₩56,576 | ₩57,232 | ₩56,562 | ₩57,152 | +1.02% | 2.2만 |
|---|
| 2026.07.31 | ₩56,736 | ₩56,736 | ₩56,388 | ₩56,600 | -0.24% | 1.6만 |
|---|
| 2026.07.30 | ₩56,005 | ₩56,316 | ₩55,832 | ₩56,316 | +0.56% | 8.4천 |
|---|
| 2026.07.29 | ₩56,442 | ₩56,482 | ₩55,624 | ₩55,624 | -1.45% | 1.8만 |
|---|
| 2026.07.28 | ₩55,999 | ₩56,495 | ₩55,973 | ₩56,486 | +0.87% | 9.3만 |
|---|
| 2026.07.27 | ₩56,616 | ₩56,616 | ₩56,013 | ₩56,408 | -0.37% | 2.7만 |
|---|
| 2026.07.24 | ₩56,227 | ₩56,509 | ₩56,073 | ₩56,121 | -0.19% | 2.2만 |
|---|
| 2026.07.23 | ₩56,281 | ₩56,281 | ₩55,805 | ₩56,048 | -0.41% | 7.7천 |
|---|
| 2026.07.22 | ₩56,013 | ₩56,589 | ₩56,013 | ₩56,296 | +0.50% | 1.1만 |
|---|
| 2026.07.21 | ₩55,892 | ₩56,348 | ₩55,892 | ₩56,297 | +0.72% | 4.3만 |
|---|
| 2026.07.20 | ₩55,999 | ₩55,999 | ₩55,513 | ₩55,513 | -0.87% | 3.9만 |
|---|
| 2026.07.17 | ₩55,631 | ₩55,852 | ₩55,584 | ₩55,687 | +0.10% | 9.1천 |
|---|
| 2026.07.16 | ₩55,691 | ₩55,999 | ₩55,691 | ₩55,855 | +0.29% | 1.1만 |
|---|
| 2026.07.15 | ₩56,495 | ₩56,495 | ₩55,772 | ₩55,982 | -0.91% | 4.4만 |
|---|
| 2026.07.14 | ₩56,696 | ₩56,696 | ₩56,308 | ₩56,369 | -0.58% | 1.7만 |
|---|
| 2026.07.13 | ₩56,495 | ₩56,502 | ₩56,174 | ₩56,187 | -0.55% | 8.4천 |
|---|
| 2026.07.10 | ₩56,866 | ₩56,911 | ₩56,736 | ₩56,830 | -0.06% | 1.5만 |
|---|
| 2026.07.09 | ₩56,549 | ₩56,971 | ₩56,549 | ₩56,790 | +0.43% | 1.5만 |
|---|
| 2026.07.08 | ₩55,973 | ₩56,267 | ₩55,798 | ₩56,239 | +0.48% | 5.2만 |
|---|
| 2026.07.07 | ₩56,656 | ₩56,656 | ₩56,160 | ₩56,267 | -0.69% | 4.4만 |
|---|
| 2026.07.06 | ₩56,495 | ₩56,897 | ₩56,495 | ₩56,813 | +0.56% | 6.3만 |
|---|
| 2026.07.02 | ₩56,924 | ₩57,152 | ₩55,839 | ₩56,245 | -1.19% | 2.4만 |
|---|
| 2026.07.01 | ₩57,125 | ₩57,125 | ₩56,683 | ₩56,710 | -0.73% | 1.5만 |
|---|
| 2026.06.30 | ₩56,844 | ₩57,219 | ₩56,844 | ₩57,125 | +0.50% | 5.6만 |
|---|
| 2026.06.29 | ₩56,187 | ₩56,777 | ₩56,187 | ₩56,739 | +0.98% | 1.4만 |
|---|
| 2026.06.26 | ₩56,468 | ₩56,468 | ₩56,147 | ₩56,190 | -0.49% | 9천 |
|---|
| 2026.06.25 | ₩57,088 | ₩57,088 | ₩56,562 | ₩56,667 | -0.74% | 1.9만 |
|---|
| 2026.06.24 | ₩56,200 | ₩56,616 | ₩55,879 | ₩56,151 | -0.09% | 8.3천 |
|---|
| 2026.06.23 | ₩55,906 | ₩56,495 | ₩55,906 | ₩56,214 | +0.55% | 1.9만 |
|---|
| 2026.06.22 | ₩57,487 | ₩57,661 | ₩57,185 | ₩57,460 | -0.05% | 6만 |
|---|
| 2026.06.18 | ₩57,192 | ₩57,239 | ₩56,951 | ₩57,015 | -0.31% | 1.4만 |
|---|
| 2026.06.17 | ₩57,138 | ₩57,326 | ₩56,388 | ₩56,404 | -1.29% | 4.8천 |
|---|
| 2026.06.16 | ₩57,494 | ₩57,581 | ₩56,840 | ₩56,840 | -1.14% | 5.9천 |
|---|
| 2026.06.15 | ₩57,527 | ₩57,553 | ₩57,313 | ₩57,366 | -0.28% | 5.8만 |
|---|
| 2026.06.12 | ₩56,355 | ₩56,656 | ₩56,160 | ₩56,548 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩55,142 | ₩56,048 | ₩55,061 | ₩56,048 | +1.64% | 3.8천 |
|---|
| 2026.06.10 | ₩55,490 | ₩55,664 | ₩54,512 | ₩54,556 | -1.68% | 2.2만 |
|---|
| 2026.06.09 | ₩56,167 | ₩56,401 | ₩54,003 | ₩55,450 | -1.28% | 5.3만 |
|---|
| 2026.06.08 | ₩55,651 | ₩56,026 | ₩55,524 | ₩55,559 | -0.17% | 2.8만 |
|---|
| 2026.06.05 | ₩56,080 | ₩56,415 | ₩55,155 | ₩55,155 | -1.65% | 6.5천 |
|---|
| 2026.06.04 | ₩56,669 | ₩57,192 | ₩56,669 | ₩57,058 | +0.69% | 8.6천 |
|---|
| 2026.06.03 | ₩56,941 | ₩57,192 | ₩56,884 | ₩57,008 | +0.12% | 5.1천 |
|---|
| 2026.06.02 | ₩56,629 | ₩57,058 | ₩56,549 | ₩57,033 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩56,187 | ₩56,535 | ₩56,133 | ₩56,411 | +0.40% | 2.1만 |
|---|
| 2026.05.29 | ₩56,120 | ₩56,442 | ₩56,013 | ₩56,159 | +0.07% | 1.9만 |
|---|
| 2026.05.28 | ₩55,249 | ₩55,879 | ₩55,222 | ₩55,571 | +0.58% | 1.1만 |
|---|
| 2026.05.27 | ₩55,638 | ₩55,638 | ₩55,383 | ₩55,446 | -0.34% | 1.8만 |
|---|
| 2026.05.26 | ₩55,624 | ₩55,624 | ₩55,490 | ₩55,581 | -0.08% | 6.7천 |
|---|
| 2026.05.22 | ₩54,391 | ₩54,847 | ₩54,391 | ₩54,780 | +0.71% | 8천 |
|---|
| 2026.05.21 | ₩53,728 | ₩53,976 | ₩53,520 | ₩53,976 | +0.46% | 1.1만 |
|---|
| 2026.05.20 | ₩52,850 | ₩53,520 | ₩52,850 | ₩53,520 | +1.27% | 6.1천 |
|---|
| 2026.05.19 | ₩52,489 | ₩53,011 | ₩52,381 | ₩52,746 | +0.49% | 9천 |
|---|
| 2026.05.18 | ₩53,112 | ₩53,112 | ₩52,688 | ₩53,025 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩53,279 | ₩53,520 | ₩53,199 | ₩53,246 | -0.06% | 2.8만 |
|---|
| 2026.05.14 | ₩53,681 | ₩54,094 | ₩53,681 | ₩53,913 | +0.43% | 1.5만 |
|---|
| 2026.05.13 | ₩53,708 | ₩53,708 | ₩53,386 | ₩53,546 | -0.30% | 2.7만 |
|---|
| 2026.05.12 | ₩53,534 | ₩53,536 | ₩52,837 | ₩53,536 | +0.01% | 7.9천 |
|---|
| 2026.05.11 | ₩53,715 | ₩53,922 | ₩53,654 | ₩53,859 | +0.27% | 8.7만 |
|---|
| 2026.05.08 | ₩53,199 | ₩53,480 | ₩53,199 | ₩53,402 | +0.38% | 5.5천 |
|---|
| 2026.05.07 | ₩53,239 | ₩53,393 | ₩52,824 | ₩52,971 | -0.50% | 7.5천 |
|---|
| 2026.05.06 | ₩53,681 | ₩53,681 | ₩53,092 | ₩53,519 | -0.30% | 8.8천 |
|---|
| 2026.05.05 | ₩53,038 | ₩53,561 | ₩53,038 | ₩53,386 | +0.66% | 7.2천 |
|---|
| 2026.05.04 | ₩52,837 | ₩53,051 | ₩52,609 | ₩52,736 | -0.19% | 7.5천 |
|---|
| 2026.05.01 | ₩52,783 | ₩52,917 | ₩52,783 | ₩52,834 | +0.10% | 5.4천 |
|---|
| 2026.04.30 | ₩51,738 | ₩52,730 | ₩51,738 | ₩52,730 | +1.92% | 6.8천 |
|---|
| 2026.04.29 | ₩51,778 | ₩51,804 | ₩51,564 | ₩51,740 | -0.08% | 4.3천 |
|---|
| 2026.04.28 | ₩51,658 | ₩51,859 | ₩51,417 | ₩51,616 | -0.08% | 1.1만 |
|---|
| 2026.04.27 | ₩52,288 | ₩52,294 | ₩51,966 | ₩52,154 | -0.26% | 11.2만 |
|---|
| 2026.04.24 | ₩52,596 | ₩52,596 | ₩52,140 | ₩52,290 | -0.58% | 7.2천 |
|---|
| 2026.04.23 | ₩52,113 | ₩52,542 | ₩52,113 | ₩52,325 | +0.41% | 1.3만 |
|---|
| 2026.04.22 | ₩52,241 | ₩52,301 | ₩51,999 | ₩52,207 | -0.06% | 2만 |
|---|
| 2026.04.21 | ₩52,046 | ₩52,341 | ₩51,845 | ₩51,910 | -0.26% | 14만 |
|---|
| 2026.04.20 | ₩51,912 | ₩52,006 | ₩51,832 | ₩51,993 | +0.15% | 1.7만 |
|---|
| 2026.04.17 | ₩51,752 | ₩52,020 | ₩51,470 | ₩51,892 | +0.27% | 2.1만 |
|---|
| 2026.04.16 | ₩50,968 | ₩51,242 | ₩50,887 | ₩51,212 | +0.48% | 8.8천 |
|---|
| 2026.04.15 | ₩50,747 | ₩50,948 | ₩50,639 | ₩50,921 | +0.34% | 3.5천 |
|---|
| 2026.04.14 | ₩50,465 | ₩50,921 | ₩50,465 | ₩50,873 | +0.81% | 9.3천 |
|---|
| 2026.04.13 | ₩49,527 | ₩50,465 | ₩49,527 | ₩50,465 | +1.89% | 86.1만 |
|---|
| 2026.04.10 | ₩49,675 | ₩49,802 | ₩49,594 | ₩49,638 | -0.07% | 5.3천 |
|---|
| 2026.04.09 | ₩49,541 | ₩49,849 | ₩49,500 | ₩49,701 | +0.32% | 1.1만 |
|---|
| 2026.04.08 | ₩49,701 | ₩49,715 | ₩49,340 | ₩49,541 | -0.32% | 2만 |
|---|
| 2026.04.07 | ₩48,000 | ₩48,281 | ₩47,933 | ₩48,280 | +0.58% | 1.9만 |
|---|
| 2026.04.06 | ₩48,040 | ₩48,241 | ₩48,000 | ₩48,210 | +0.35% | 1.8만 |
|---|
| 2026.04.02 | ₩47,169 | ₩48,227 | ₩47,122 | ₩47,933 | +1.62% | 1.6만 |
|---|
| 2026.04.01 | ₩47,812 | ₩48,107 | ₩47,732 | ₩47,732 | -0.17% | 72.4만 |
|---|
| 2026.03.31 | ₩46,713 | ₩47,531 | ₩46,552 | ₩47,477 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩46,847 | ₩46,847 | ₩46,056 | ₩46,207 | -1.37% | 2만 |
|---|
| 2026.03.27 | ₩47,209 | ₩47,410 | ₩46,954 | ₩47,039 | -0.36% | 1.5만 |
|---|
| 2026.03.26 | ₩47,933 | ₩48,162 | ₩47,437 | ₩47,454 | -1.00% | 7.5천 |
|---|
| 2026.03.25 | ₩48,696 | ₩48,710 | ₩48,321 | ₩48,430 | -0.55% | 7천 |
|---|
| 2026.03.24 | ₩47,785 | ₩48,428 | ₩47,785 | ₩48,284 | +1.04% | 1.8만 |
|---|
| 2026.03.23 | ₩48,067 | ₩48,656 | ₩47,934 | ₩48,058 | -0.02% | 3.6만 |
|---|
| 2026.03.20 | ₩47,634 | ₩47,919 | ₩47,363 | ₩47,437 | -0.41% | 1.2만 |
|---|
| 2026.03.19 | ₩47,665 | ₩48,385 | ₩47,658 | ₩48,227 | +1.18% | 6.8천 |
|---|
| 2026.03.18 | ₩48,643 | ₩48,683 | ₩48,060 | ₩48,060 | -1.20% | 1.3만 |
|---|
| 2026.03.17 | ₩48,991 | ₩49,010 | ₩48,812 | ₩48,812 | -0.37% | 7천 |
|---|
| 2026.03.16 | ₩48,683 | ₩48,845 | ₩48,562 | ₩48,633 | -0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩48,544 | ₩48,544 | ₩48,134 | ₩48,136 | -0.84% | 1.5만 |
|---|
| 2026.03.12 | ₩48,268 | ₩48,482 | ₩48,147 | ₩48,147 | -0.25% | 1.5만 |
|---|
| 2026.03.11 | ₩49,065 | ₩49,065 | ₩48,710 | ₩48,804 | -0.53% | 7.9천 |
|---|
| 2026.03.10 | ₩49,125 | ₩49,495 | ₩48,924 | ₩48,927 | -0.40% | 6.8천 |
|---|
| 2026.03.09 | ₩48,080 | ₩49,206 | ₩47,933 | ₩49,206 | +2.34% | 6.2만 |
|---|
| 2026.03.06 | ₩48,617 | ₩49,018 | ₩48,562 | ₩48,708 | +0.19% | 1.8만 |
|---|
| 2026.03.05 | ₩49,755 | ₩49,902 | ₩49,065 | ₩49,487 | -0.54% | 6.9천 |
|---|
| 2026.03.04 | ₩49,581 | ₩50,023 | ₩49,581 | ₩49,902 | +0.65% | 1.1만 |
|---|
| 2026.03.03 | ₩49,045 | ₩49,634 | ₩48,690 | ₩49,415 | +0.75% | 1.7만 |
|---|
| 2026.03.02 | ₩50,211 | ₩50,283 | ₩49,996 | ₩50,283 | +0.14% | 1.3만 |
|---|
| 2026.02.27 | ₩50,378 | ₩50,626 | ₩50,291 | ₩50,570 | +0.38% | 5.2만 |
|---|
| 2026.02.26 | ₩50,385 | ₩50,613 | ₩50,117 | ₩50,576 | +0.38% | 1.4만 |
|---|
| 2026.02.25 | ₩50,626 | ₩50,814 | ₩50,546 | ₩50,734 | +0.21% | 2.3만 |
|---|
| 2026.02.24 | ₩50,157 | ₩50,586 | ₩50,023 | ₩50,516 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩50,682 | ₩50,682 | ₩49,963 | ₩50,131 | -1.09% | 2.2만 |
|---|
| 2026.02.20 | ₩50,304 | ₩50,773 | ₩50,304 | ₩50,725 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩50,278 | ₩50,385 | ₩50,117 | ₩50,371 | +0.19% | 3.7만 |
|---|
| 2026.02.18 | ₩50,378 | ₩50,787 | ₩50,304 | ₩50,509 | +0.26% | 2.3만 |
|---|
| 2026.02.17 | ₩50,130 | ₩50,492 | ₩49,809 | ₩50,292 | +0.32% | 8.5만 |
|---|
| 2026.02.13 | ₩49,715 | ₩50,511 | ₩49,715 | ₩50,275 | +1.13% | 8.1천 |
|---|
| 2026.02.12 | ₩50,921 | ₩50,921 | ₩49,648 | ₩49,692 | -2.41% | 9.4천 |
|---|
| 2026.02.11 | ₩50,599 | ₩50,613 | ₩50,150 | ₩50,595 | -0.01% | 1.8만 |
|---|
| 2026.02.10 | ₩50,211 | ₩50,251 | ₩50,030 | ₩50,030 | -0.36% | 2만 |
|---|
| 2026.02.09 | ₩49,876 | ₩50,271 | ₩49,876 | ₩50,098 | +0.45% | 2.2만 |
|---|
| 2026.02.06 | ₩49,520 | ₩50,077 | ₩49,433 | ₩50,028 | +1.03% | 3.9만 |
|---|
| 2026.02.05 | ₩48,911 | ₩48,911 | ₩48,482 | ₩48,620 | -0.59% | 1.3만 |
|---|
| 2026.02.04 | ₩49,420 | ₩49,420 | ₩48,402 | ₩48,867 | -1.12% | 3.4만 |
|---|
| 2026.02.03 | ₩49,581 | ₩49,609 | ₩48,911 | ₩49,404 | -0.36% | 1.9만 |
|---|
| 2026.02.02 | ₩48,763 | ₩49,581 | ₩48,763 | ₩49,519 | +1.55% | 1.9만 |
|---|
| 2026.01.30 | ₩49,420 | ₩49,420 | ₩48,723 | ₩48,943 | -0.97% | 1.7만 |
|---|
| 2026.01.29 | ₩49,862 | ₩49,862 | ₩49,139 | ₩49,675 | -0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩49,734 | ₩49,768 | ₩49,648 | ₩49,728 | -0.01% | 2.5만 |
|---|
| 2026.01.27 | ₩49,360 | ₩49,514 | ₩49,348 | ₩49,433 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩49,058 | ₩49,366 | ₩49,058 | ₩49,273 | +0.44% | 3.5만 |
|---|
| 2026.01.23 | ₩48,971 | ₩49,078 | ₩48,790 | ₩48,978 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩49,447 | ₩49,487 | ₩48,978 | ₩49,165 | -0.57% | 1.8만 |
|---|
| 2026.01.21 | ₩48,857 | ₩49,057 | ₩48,629 | ₩49,031 | +0.36% | 7천 |
|---|
| 2026.01.20 | ₩48,469 | ₩48,938 | ₩48,402 | ₩48,442 | -0.06% | 4만 |
|---|
| 2026.01.16 | ₩49,420 | ₩49,460 | ₩49,152 | ₩49,254 | -0.34% | 1.1만 |
|---|
| 2026.01.15 | ₩49,487 | ₩49,668 | ₩49,352 | ₩49,352 | -0.27% | 2.3만 |
|---|
| 2026.01.14 | ₩49,018 | ₩49,058 | ₩48,710 | ₩49,030 | +0.02% | 1.5만 |
|---|
| 2026.01.13 | ₩49,273 | ₩49,273 | ₩48,964 | ₩49,042 | -0.47% | 3.8만 |
|---|
| 2026.01.12 | ₩48,643 | ₩49,149 | ₩48,643 | ₩49,118 | +0.98% | 3.5만 |
|---|
| 2026.01.09 | ₩48,455 | ₩48,844 | ₩48,455 | ₩48,766 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩48,120 | ₩48,241 | ₩48,067 | ₩48,186 | +0.14% | 3.9만 |
|---|
| 2026.01.07 | ₩48,475 | ₩48,475 | ₩48,239 | ₩48,273 | -0.42% | 8.7만 |
|---|
| 2026.01.06 | ₩48,206 | ₩48,856 | ₩48,206 | ₩48,824 | +1.28% | 9.4천 |
|---|
| 2026.01.05 | ₩48,187 | ₩48,294 | ₩48,067 | ₩48,195 | +0.02% | 1.5만 |
|---|
| 2026.01.02 | ₩47,611 | ₩47,919 | ₩47,611 | ₩47,892 | +0.59% | 65.9만 |
|---|
| 2025.12.31 | ₩47,598 | ₩47,603 | ₩47,263 | ₩47,263 | -0.70% | 8.1천 |
|---|
| 2025.12.30 | ₩47,879 | ₩47,879 | ₩47,758 | ₩47,758 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩48,040 | ₩48,040 | ₩47,785 | ₩47,839 | -0.42% | 9.3천 |
|---|
| 2025.12.26 | ₩48,107 | ₩48,146 | ₩48,040 | ₩48,111 | +0.01% | 4.6천 |
|---|
| 2025.12.24 | ₩47,946 | ₩48,120 | ₩47,946 | ₩48,109 | +0.34% | 6.8천 |
|---|
| 2025.12.23 | ₩47,825 | ₩47,906 | ₩47,705 | ₩47,894 | +0.14% | 2.6만 |
|---|
| 2025.12.22 | ₩48,013 | ₩48,093 | ₩47,919 | ₩47,986 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩47,544 | ₩47,799 | ₩47,544 | ₩47,650 | +0.22% | 6.8천 |
|---|
| 2025.12.18 | ₩47,356 | ₩47,559 | ₩47,115 | ₩47,159 | -0.42% | 9.4천 |
|---|
| 2025.12.17 | ₩47,397 | ₩47,397 | ₩46,726 | ₩46,736 | -1.39% | 9.3천 |
|---|
| 2025.12.16 | ₩47,414 | ₩47,584 | ₩47,104 | ₩47,303 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩47,745 | ₩47,745 | ₩47,518 | ₩47,544 | -0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩48,187 | ₩48,187 | ₩47,368 | ₩47,446 | -1.54% | 1.3만 |
|---|
| 2025.12.11 | ₩48,000 | ₩48,407 | ₩47,933 | ₩48,364 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩47,490 | ₩48,192 | ₩47,490 | ₩48,107 | +1.30% | 1.4만 |
|---|
| 2025.12.09 | ₩47,423 | ₩47,691 | ₩47,423 | ₩47,446 | +0.05% | 1.3만 |
|---|
| 2025.12.08 | ₩47,598 | ₩47,598 | ₩47,401 | ₩47,401 | -0.41% | 3.1만 |
|---|
| 2025.12.05 | ₩47,410 | ₩47,624 | ₩47,410 | ₩47,470 | +0.13% | 5.9천 |
|---|
| 2025.12.04 | ₩47,102 | ₩47,370 | ₩47,035 | ₩47,242 | +0.30% | 1.6만 |
|---|
| 2025.12.03 | ₩47,062 | ₩47,182 | ₩46,834 | ₩47,154 | +0.20% | 1.3만 |
|---|
| 2025.12.02 | ₩47,068 | ₩47,142 | ₩46,780 | ₩46,962 | -0.22% | 2.2만 |
|---|
| 2025.12.01 | ₩46,897 | ₩47,102 | ₩46,796 | ₩46,796 | -0.21% | 8.6천 |
|---|
| 2025.11.28 | ₩46,847 | ₩47,068 | ₩46,847 | ₩47,053 | +0.44% | 2.9천 |
|---|
| 2025.11.26 | ₩46,580 | ₩46,961 | ₩46,547 | ₩46,772 | +0.41% | 8.6천 |
|---|
| 2025.11.25 | ₩45,835 | ₩46,338 | ₩45,802 | ₩46,279 | +0.97% | 9천 |
|---|
| 2025.11.24 | ₩45,561 | ₩45,886 | ₩45,500 | ₩45,783 | +0.49% | 2.3만 |
|---|
| 2025.11.21 | ₩44,556 | ₩45,360 | ₩44,529 | ₩45,058 | +1.13% | 1.2만 |
|---|
| 2025.11.20 | ₩46,083 | ₩46,110 | ₩44,373 | ₩44,373 | -3.71% | 2.3만 |
|---|
| 2025.11.19 | ₩45,199 | ₩45,614 | ₩45,199 | ₩45,376 | +0.39% | 30.2만 |
|---|
| 2025.11.18 | ₩45,239 | ₩45,534 | ₩44,917 | ₩45,246 | +0.01% | 1.3만 |
|---|
| 2025.11.17 | ₩45,855 | ₩46,110 | ₩45,226 | ₩45,405 | -0.98% | 2.7만 |
|---|
| 2025.11.14 | ₩46,056 | ₩46,200 | ₩45,931 | ₩45,931 | -0.27% | 9.6천 |
|---|
| 2025.11.13 | ₩46,686 | ₩46,793 | ₩45,976 | ₩46,043 | -1.38% | 3.6만 |
|---|
| 2025.11.12 | ₩47,075 | ₩47,142 | ₩46,954 | ₩46,996 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩46,861 | ₩46,914 | ₩46,733 | ₩46,839 | -0.05% | 3.2천 |
|---|
| 2025.11.10 | ₩46,820 | ₩47,102 | ₩46,579 | ₩46,988 | +0.36% | 9.9천 |
|---|
| 2025.11.07 | ₩45,782 | ₩46,390 | ₩45,673 | ₩46,390 | +1.33% | 4.9천 |
|---|
| 2025.11.06 | ₩46,566 | ₩46,566 | ₩46,117 | ₩46,276 | -0.62% | 5.8천 |
|---|
| 2025.11.05 | ₩46,485 | ₩46,995 | ₩46,476 | ₩46,781 | +0.64% | 1.5만 |
|---|
| 2025.11.04 | ₩46,137 | ₩46,539 | ₩46,097 | ₩46,157 | +0.04% | 8.2천 |
|---|
| 2025.11.03 | ₩47,035 | ₩47,035 | ₩46,405 | ₩46,760 | -0.58% | 8.8만 |
|---|
| 2025.10.31 | ₩46,793 | ₩46,887 | ₩46,525 | ₩46,795 | +0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩46,673 | ₩47,035 | ₩46,485 | ₩46,516 | -0.34% | 3.3만 |
|---|
| 2025.10.29 | ₩47,062 | ₩47,158 | ₩46,740 | ₩46,823 | -0.51% | 1.7만 |
|---|
| 2025.10.28 | ₩46,981 | ₩46,981 | ₩46,646 | ₩46,755 | -0.48% | 2.5만 |
|---|
| 2025.10.27 | ₩47,035 | ₩47,035 | ₩46,887 | ₩46,996 | -0.08% | 6.7천 |
|---|
| 2025.10.24 | ₩46,914 | ₩46,928 | ₩46,704 | ₩46,704 | -0.45% | 3.7만 |
|---|
| 2025.10.23 | ₩46,063 | ₩46,418 | ₩46,063 | ₩46,359 | +0.64% | 3.3만 |
|---|
| 2025.10.22 | ₩45,869 | ₩45,869 | ₩45,440 | ₩45,767 | -0.22% | 5.2만 |
|---|
| 2025.10.21 | ₩45,882 | ₩46,164 | ₩45,876 | ₩46,109 | +0.49% | 18.4만 |
|---|
| 2025.10.20 | ₩46,223 | ₩46,224 | ₩46,056 | ₩46,149 | -0.16% | 1.6만 |
|---|
| 2025.10.17 | ₩45,721 | ₩45,869 | ₩45,583 | ₩45,815 | +0.21% | 7.5만 |
|---|
| 2025.10.16 | ₩46,161 | ₩46,257 | ₩45,775 | ₩45,861 | -0.65% | 1.4만 |
|---|
| 2025.10.15 | ₩46,282 | ₩46,445 | ₩45,801 | ₩46,209 | -0.16% | 9.6천 |
|---|
| 2025.10.14 | ₩45,440 | ₩46,177 | ₩45,293 | ₩45,922 | +1.06% | 1.5만 |
|---|
| 2025.10.13 | ₩45,774 | ₩45,913 | ₩45,688 | ₩45,857 | +0.18% | 6.9천 |
|---|
| 2025.10.10 | ₩46,505 | ₩46,505 | ₩45,034 | ₩45,034 | -3.16% | 1.5만 |
|---|