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 | ₩58,433 | ₩58,635 | ₩58,400 | ₩58,605 | +0.29% | 19.2만 |
| 2026.10.08 | ₩58,085 | ₩58,507 | ₩58,085 | ₩58,393 | +0.53% | 2.3만 |
| 2026.10.07 | ₩58,340 | ₩58,514 | ₩58,219 | ₩58,424 | +0.14% | 2.1만 |
| 2026.10.06 | ₩58,796 | ₩59,037 | ₩58,789 | ₩58,830 | +0.06% | 3.4만 |
| 2026.10.05 | ₩58,219 | ₩58,615 | ₩58,152 | ₩58,527 | +0.53% | 2.8만 |
| 2026.10.02 | ₩57,937 | ₩58,045 | ₩57,937 | ₩58,024 | +0.15% | 2.2만 |
| 2026.10.01 | ₩57,200 | ₩57,562 | ₩56,891 | ₩57,511 | +0.54% | 2.5만 |
| 2026.09.30 | ₩57,495 | ₩57,495 | ₩57,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,099 |
| -0.69% |
| 1.8만 |
| 2026.09.29 | ₩57,481 | ₩57,481 | ₩57,032 | ₩57,294 | -0.33% | 2.5만 |
|---|
| 2026.09.28 | ₩57,414 | ₩57,414 | ₩57,119 | ₩57,256 | -0.28% | 9.2천 |
|---|
| 2026.09.25 | ₩57,521 | ₩57,910 | ₩57,521 | ₩57,851 | +0.57% | 8.9천 |
|---|
| 2026.09.24 | ₩57,374 | ₩57,642 | ₩57,361 | ₩57,464 | +0.16% | 1.5만 |
|---|
| 2026.09.23 | ₩57,723 | ₩57,977 | ₩57,696 | ₩57,717 | -0.01% | 1.9만 |
|---|
| 2026.09.22 | ₩58,071 | ₩58,124 | ₩57,817 | ₩57,983 | -0.15% | 2.9만 |
|---|
| 2026.09.21 | ₩57,629 | ₩58,152 | ₩57,629 | ₩58,051 | +0.73% | 15.3만 |
|---|
| 2026.09.18 | ₩57,575 | ₩57,575 | ₩57,153 | ₩57,454 | -0.21% | 2.2만 |
|---|
| 2026.09.17 | ₩57,582 | ₩57,582 | ₩57,456 | ₩57,499 | -0.14% | 1.9만 |
|---|
| 2026.09.16 | ₩57,602 | ₩57,627 | ₩56,812 | ₩57,114 | -0.85% | 3.1만 |
|---|
| 2026.09.15 | ₩57,709 | ₩57,709 | ₩57,347 | ₩57,347 | -0.63% | 2.2만 |
|---|
| 2026.09.14 | ₩57,495 | ₩57,817 | ₩57,495 | ₩57,645 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩57,937 | ₩58,152 | ₩57,937 | ₩58,096 | +0.27% | 2만 |
|---|
| 2026.09.10 | ₩57,374 | ₩57,602 | ₩57,310 | ₩57,310 | -0.11% | 1.4만 |
|---|
| 2026.09.09 | ₩58,165 | ₩58,165 | ₩57,763 | ₩57,819 | -0.59% | 2.5만 |
|---|
| 2026.09.08 | ₩58,192 | ₩58,393 | ₩58,155 | ₩58,155 | -0.06% | 1.9만 |
|---|
| 2026.09.04 | ₩58,366 | ₩58,460 | ₩58,286 | ₩58,366 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩57,897 | ₩58,541 | ₩57,897 | ₩58,501 | +1.04% | 2.4만 |
|---|
| 2026.09.02 | ₩57,817 | ₩57,897 | ₩57,723 | ₩57,843 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩58,004 | ₩58,004 | ₩57,602 | ₩57,669 | -0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩58,165 | ₩58,246 | ₩58,045 | ₩58,185 | +0.03% | 1.6만 |
|---|
| 2026.08.28 | ₩58,635 | ₩58,735 | ₩58,286 | ₩58,377 | -0.44% | 2.5만 |
|---|
| 2026.08.27 | ₩58,742 | ₩58,822 | ₩58,675 | ₩58,747 | +0.01% | 9.8천 |
|---|
| 2026.08.26 | ₩58,695 | ₩58,943 | ₩58,648 | ₩58,843 | +0.25% | 9.1천 |
|---|
| 2026.08.25 | ₩58,554 | ₩58,715 | ₩58,372 | ₩58,612 | +0.10% | 2.3만 |
|---|
| 2026.08.24 | ₩58,240 | ₩58,474 | ₩58,240 | ₩58,439 | +0.34% | 3.5만 |
|---|
| 2026.08.21 | ₩58,554 | ₩58,661 | ₩58,366 | ₩58,568 | +0.02% | 4.1만 |
|---|
| 2026.08.20 | ₩58,366 | ₩58,447 | ₩58,149 | ₩58,149 | -0.37% | 8.6천 |
|---|
| 2026.08.19 | ₩58,641 | ₩58,836 | ₩58,537 | ₩58,537 | -0.18% | 1.1만 |
|---|
| 2026.08.18 | ₩58,889 | ₩58,916 | ₩58,601 | ₩58,601 | -0.49% | 1.8만 |
|---|
| 2026.08.17 | ₩59,466 | ₩59,573 | ₩59,305 | ₩59,347 | -0.20% | 2.6만 |
|---|
| 2026.08.14 | ₩59,278 | ₩59,547 | ₩59,278 | ₩59,431 | +0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩59,332 | ₩59,567 | ₩59,325 | ₩59,378 | +0.08% | 2.9만 |
|---|
| 2026.08.12 | ₩59,345 | ₩59,345 | ₩59,064 | ₩59,121 | -0.38% | 2.7만 |
|---|
| 2026.08.11 | ₩58,970 | ₩59,144 | ₩58,822 | ₩58,863 | -0.18% | 8.6천 |
|---|
| 2026.08.10 | ₩58,836 | ₩59,024 | ₩58,836 | ₩58,836 | 0.00% | 2.6만 |
|---|
| 2026.08.07 | ₩58,903 | ₩58,903 | ₩58,581 | ₩58,786 | -0.20% | 4.5만 |
|---|
| 2026.08.06 | ₩58,407 | ₩58,594 | ₩58,389 | ₩58,420 | +0.02% | 1.9만 |
|---|
| 2026.08.05 | ₩58,782 | ₩58,836 | ₩58,366 | ₩58,384 | -0.68% | 1.9만 |
|---|
| 2026.08.04 | ₩57,682 | ₩58,568 | ₩57,682 | ₩58,420 | +1.28% | 2.5만 |
|---|
| 2026.08.03 | ₩56,623 | ₩57,280 | ₩56,610 | ₩57,200 | +1.02% | 2.2만 |
|---|
| 2026.07.31 | ₩56,784 | ₩56,784 | ₩56,435 | ₩56,647 | -0.24% | 1.6만 |
|---|
| 2026.07.30 | ₩56,052 | ₩56,363 | ₩55,879 | ₩56,363 | +0.56% | 8.4천 |
|---|
| 2026.07.29 | ₩56,489 | ₩56,529 | ₩55,671 | ₩55,671 | -1.45% | 1.8만 |
|---|
| 2026.07.28 | ₩56,046 | ₩56,542 | ₩56,019 | ₩56,533 | +0.87% | 9.3만 |
|---|
| 2026.07.27 | ₩56,663 | ₩56,663 | ₩56,060 | ₩56,455 | -0.37% | 2.7만 |
|---|
| 2026.07.24 | ₩56,274 | ₩56,556 | ₩56,120 | ₩56,168 | -0.19% | 2.2만 |
|---|
| 2026.07.23 | ₩56,328 | ₩56,328 | ₩55,852 | ₩56,095 | -0.41% | 7.7천 |
|---|
| 2026.07.22 | ₩56,060 | ₩56,636 | ₩56,060 | ₩56,343 | +0.50% | 1.1만 |
|---|
| 2026.07.21 | ₩55,939 | ₩56,395 | ₩55,939 | ₩56,344 | +0.72% | 4.3만 |
|---|
| 2026.07.20 | ₩56,046 | ₩56,046 | ₩55,559 | ₩55,559 | -0.87% | 3.9만 |
|---|
| 2026.07.17 | ₩55,677 | ₩55,899 | ₩55,630 | ₩55,734 | +0.10% | 9.1천 |
|---|
| 2026.07.16 | ₩55,738 | ₩56,046 | ₩55,738 | ₩55,901 | +0.29% | 1.1만 |
|---|
| 2026.07.15 | ₩56,542 | ₩56,542 | ₩55,818 | ₩56,029 | -0.91% | 4.4만 |
|---|
| 2026.07.14 | ₩56,744 | ₩56,744 | ₩56,355 | ₩56,416 | -0.58% | 1.7만 |
|---|
| 2026.07.13 | ₩56,542 | ₩56,549 | ₩56,221 | ₩56,234 | -0.55% | 8.4천 |
|---|
| 2026.07.10 | ₩56,914 | ₩56,958 | ₩56,784 | ₩56,878 | -0.06% | 1.5만 |
|---|
| 2026.07.09 | ₩56,596 | ₩57,019 | ₩56,596 | ₩56,838 | +0.43% | 1.5만 |
|---|
| 2026.07.08 | ₩56,019 | ₩56,314 | ₩55,845 | ₩56,286 | +0.48% | 5.2만 |
|---|
| 2026.07.07 | ₩56,703 | ₩56,703 | ₩56,207 | ₩56,314 | -0.69% | 4.4만 |
|---|
| 2026.07.06 | ₩56,542 | ₩56,945 | ₩56,542 | ₩56,860 | +0.56% | 6.3만 |
|---|
| 2026.07.02 | ₩56,972 | ₩57,200 | ₩55,885 | ₩56,292 | -1.19% | 2.4만 |
|---|
| 2026.07.01 | ₩57,173 | ₩57,173 | ₩56,730 | ₩56,757 | -0.73% | 1.5만 |
|---|
| 2026.06.30 | ₩56,891 | ₩57,267 | ₩56,891 | ₩57,173 | +0.50% | 5.6만 |
|---|
| 2026.06.29 | ₩56,234 | ₩56,824 | ₩56,234 | ₩56,787 | +0.98% | 1.4만 |
|---|
| 2026.06.26 | ₩56,516 | ₩56,516 | ₩56,194 | ₩56,237 | -0.49% | 9천 |
|---|
| 2026.06.25 | ₩57,135 | ₩57,135 | ₩56,610 | ₩56,714 | -0.74% | 1.9만 |
|---|
| 2026.06.24 | ₩56,247 | ₩56,663 | ₩55,926 | ₩56,198 | -0.09% | 8.3천 |
|---|
| 2026.06.23 | ₩55,952 | ₩56,542 | ₩55,952 | ₩56,261 | +0.55% | 1.9만 |
|---|
| 2026.06.22 | ₩57,535 | ₩57,709 | ₩57,233 | ₩57,508 | -0.05% | 6만 |
|---|
| 2026.06.18 | ₩57,240 | ₩57,287 | ₩56,998 | ₩57,063 | -0.31% | 1.4만 |
|---|
| 2026.06.17 | ₩57,186 | ₩57,374 | ₩56,435 | ₩56,451 | -1.29% | 4.8천 |
|---|
| 2026.06.16 | ₩57,542 | ₩57,629 | ₩56,887 | ₩56,887 | -1.14% | 5.9천 |
|---|
| 2026.06.15 | ₩57,575 | ₩57,601 | ₩57,361 | ₩57,414 | -0.28% | 5.8만 |
|---|
| 2026.06.12 | ₩56,402 | ₩56,703 | ₩56,207 | ₩56,595 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩55,188 | ₩56,095 | ₩55,107 | ₩56,095 | +1.64% | 3.8천 |
|---|
| 2026.06.10 | ₩55,537 | ₩55,711 | ₩54,558 | ₩54,602 | -1.68% | 2.2만 |
|---|
| 2026.06.09 | ₩56,214 | ₩56,449 | ₩54,048 | ₩55,496 | -1.28% | 5.3만 |
|---|
| 2026.06.08 | ₩55,698 | ₩56,073 | ₩55,570 | ₩55,605 | -0.17% | 2.8만 |
|---|
| 2026.06.05 | ₩56,127 | ₩56,462 | ₩55,201 | ₩55,201 | -1.65% | 6.5천 |
|---|
| 2026.06.04 | ₩56,717 | ₩57,240 | ₩56,717 | ₩57,106 | +0.69% | 8.6천 |
|---|
| 2026.06.03 | ₩56,989 | ₩57,240 | ₩56,931 | ₩57,056 | +0.12% | 5.1천 |
|---|
| 2026.06.02 | ₩56,677 | ₩57,106 | ₩56,596 | ₩57,080 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩56,234 | ₩56,583 | ₩56,180 | ₩56,458 | +0.40% | 2.1만 |
|---|
| 2026.05.29 | ₩56,167 | ₩56,489 | ₩56,060 | ₩56,206 | +0.07% | 1.9만 |
|---|
| 2026.05.28 | ₩55,295 | ₩55,926 | ₩55,268 | ₩55,617 | +0.58% | 1.1만 |
|---|
| 2026.05.27 | ₩55,684 | ₩55,684 | ₩55,429 | ₩55,492 | -0.34% | 1.8만 |
|---|
| 2026.05.26 | ₩55,671 | ₩55,671 | ₩55,537 | ₩55,628 | -0.08% | 6.7천 |
|---|
| 2026.05.22 | ₩54,437 | ₩54,893 | ₩54,437 | ₩54,826 | +0.71% | 8천 |
|---|
| 2026.05.21 | ₩53,773 | ₩54,021 | ₩53,565 | ₩54,021 | +0.46% | 1.1만 |
|---|
| 2026.05.20 | ₩52,895 | ₩53,565 | ₩52,895 | ₩53,565 | +1.27% | 6.1천 |
|---|
| 2026.05.19 | ₩52,532 | ₩53,056 | ₩52,425 | ₩52,790 | +0.49% | 9천 |
|---|
| 2026.05.18 | ₩53,156 | ₩53,156 | ₩52,732 | ₩53,069 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩53,324 | ₩53,565 | ₩53,243 | ₩53,290 | -0.06% | 2.8만 |
|---|
| 2026.05.14 | ₩53,726 | ₩54,139 | ₩53,726 | ₩53,958 | +0.43% | 1.5만 |
|---|
| 2026.05.13 | ₩53,753 | ₩53,753 | ₩53,431 | ₩53,591 | -0.30% | 2.7만 |
|---|
| 2026.05.12 | ₩53,579 | ₩53,581 | ₩52,881 | ₩53,581 | +0.01% | 7.9천 |
|---|
| 2026.05.11 | ₩53,760 | ₩53,967 | ₩53,699 | ₩53,904 | +0.27% | 8.7만 |
|---|
| 2026.05.08 | ₩53,243 | ₩53,525 | ₩53,243 | ₩53,447 | +0.38% | 5.5천 |
|---|
| 2026.05.07 | ₩53,283 | ₩53,438 | ₩52,868 | ₩53,015 | -0.50% | 7.5천 |
|---|
| 2026.05.06 | ₩53,726 | ₩53,726 | ₩53,136 | ₩53,564 | -0.30% | 8.8천 |
|---|
| 2026.05.05 | ₩53,082 | ₩53,605 | ₩53,082 | ₩53,431 | +0.66% | 7.2천 |
|---|
| 2026.05.04 | ₩52,881 | ₩53,096 | ₩52,653 | ₩52,781 | -0.19% | 7.5천 |
|---|
| 2026.05.01 | ₩52,828 | ₩52,962 | ₩52,828 | ₩52,878 | +0.10% | 5.4천 |
|---|
| 2026.04.30 | ₩51,781 | ₩52,774 | ₩51,781 | ₩52,774 | +1.92% | 6.8천 |
|---|
| 2026.04.29 | ₩51,822 | ₩51,847 | ₩51,607 | ₩51,783 | -0.08% | 4.3천 |
|---|
| 2026.04.28 | ₩51,701 | ₩51,902 | ₩51,460 | ₩51,659 | -0.08% | 1.1만 |
|---|
| 2026.04.27 | ₩52,331 | ₩52,338 | ₩52,009 | ₩52,197 | -0.26% | 11.2만 |
|---|
| 2026.04.24 | ₩52,640 | ₩52,640 | ₩52,184 | ₩52,334 | -0.58% | 7.2천 |
|---|
| 2026.04.23 | ₩52,157 | ₩52,586 | ₩52,157 | ₩52,369 | +0.41% | 1.3만 |
|---|
| 2026.04.22 | ₩52,284 | ₩52,345 | ₩52,043 | ₩52,251 | -0.06% | 2만 |
|---|
| 2026.04.21 | ₩52,090 | ₩52,385 | ₩51,889 | ₩51,953 | -0.26% | 14만 |
|---|
| 2026.04.20 | ₩51,956 | ₩52,050 | ₩51,875 | ₩52,036 | +0.15% | 1.7만 |
|---|
| 2026.04.17 | ₩51,795 | ₩52,063 | ₩51,513 | ₩51,936 | +0.27% | 2.1만 |
|---|
| 2026.04.16 | ₩51,010 | ₩51,285 | ₩50,930 | ₩51,254 | +0.48% | 8.8천 |
|---|
| 2026.04.15 | ₩50,789 | ₩50,990 | ₩50,682 | ₩50,963 | +0.34% | 3.5천 |
|---|
| 2026.04.14 | ₩50,507 | ₩50,963 | ₩50,507 | ₩50,915 | +0.81% | 9.3천 |
|---|
| 2026.04.13 | ₩49,569 | ₩50,507 | ₩49,569 | ₩50,507 | +1.89% | 86.1만 |
|---|
| 2026.04.10 | ₩49,716 | ₩49,843 | ₩49,636 | ₩49,680 | -0.07% | 5.3천 |
|---|
| 2026.04.09 | ₩49,582 | ₩49,890 | ₩49,542 | ₩49,743 | +0.32% | 1.1만 |
|---|
| 2026.04.08 | ₩49,743 | ₩49,756 | ₩49,381 | ₩49,582 | -0.32% | 2만 |
|---|
| 2026.04.07 | ₩48,040 | ₩48,321 | ₩47,973 | ₩48,320 | +0.58% | 1.9만 |
|---|
| 2026.04.06 | ₩48,080 | ₩48,281 | ₩48,040 | ₩48,250 | +0.35% | 1.8만 |
|---|
| 2026.04.02 | ₩47,208 | ₩48,268 | ₩47,161 | ₩47,973 | +1.62% | 1.6만 |
|---|
| 2026.04.01 | ₩47,852 | ₩48,147 | ₩47,771 | ₩47,771 | -0.17% | 72.4만 |
|---|
| 2026.03.31 | ₩46,752 | ₩47,570 | ₩46,591 | ₩47,517 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩46,886 | ₩46,886 | ₩46,095 | ₩46,245 | -1.37% | 2만 |
|---|
| 2026.03.27 | ₩47,248 | ₩47,450 | ₩46,994 | ₩47,078 | -0.36% | 1.5만 |
|---|
| 2026.03.26 | ₩47,973 | ₩48,202 | ₩47,476 | ₩47,494 | -1.00% | 7.5천 |
|---|
| 2026.03.25 | ₩48,737 | ₩48,750 | ₩48,362 | ₩48,470 | -0.55% | 7천 |
|---|
| 2026.03.24 | ₩47,825 | ₩48,469 | ₩47,825 | ₩48,324 | +1.04% | 1.8만 |
|---|
| 2026.03.23 | ₩48,107 | ₩48,697 | ₩47,974 | ₩48,099 | -0.02% | 3.6만 |
|---|
| 2026.03.20 | ₩47,674 | ₩47,959 | ₩47,403 | ₩47,476 | -0.41% | 1.2만 |
|---|
| 2026.03.19 | ₩47,704 | ₩48,426 | ₩47,698 | ₩48,268 | +1.18% | 6.8천 |
|---|
| 2026.03.18 | ₩48,683 | ₩48,724 | ₩48,100 | ₩48,100 | -1.20% | 1.3만 |
|---|
| 2026.03.17 | ₩49,032 | ₩49,051 | ₩48,852 | ₩48,852 | -0.37% | 7천 |
|---|
| 2026.03.16 | ₩48,724 | ₩48,886 | ₩48,603 | ₩48,674 | -0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩48,584 | ₩48,584 | ₩48,174 | ₩48,176 | -0.84% | 1.5만 |
|---|
| 2026.03.12 | ₩48,308 | ₩48,522 | ₩48,187 | ₩48,187 | -0.25% | 1.5만 |
|---|
| 2026.03.11 | ₩49,106 | ₩49,106 | ₩48,750 | ₩48,844 | -0.53% | 7.9천 |
|---|
| 2026.03.10 | ₩49,166 | ₩49,536 | ₩48,965 | ₩48,968 | -0.40% | 6.8천 |
|---|
| 2026.03.09 | ₩48,120 | ₩49,247 | ₩47,973 | ₩49,247 | +2.34% | 6.2만 |
|---|
| 2026.03.06 | ₩48,658 | ₩49,059 | ₩48,603 | ₩48,749 | +0.19% | 1.8만 |
|---|
| 2026.03.05 | ₩49,797 | ₩49,944 | ₩49,106 | ₩49,528 | -0.54% | 6.9천 |
|---|
| 2026.03.04 | ₩49,622 | ₩50,065 | ₩49,622 | ₩49,944 | +0.65% | 1.1만 |
|---|
| 2026.03.03 | ₩49,086 | ₩49,676 | ₩48,730 | ₩49,456 | +0.75% | 1.7만 |
|---|
| 2026.03.02 | ₩50,253 | ₩50,325 | ₩50,038 | ₩50,325 | +0.14% | 1.3만 |
|---|
| 2026.02.27 | ₩50,420 | ₩50,668 | ₩50,333 | ₩50,612 | +0.38% | 5.2만 |
|---|
| 2026.02.26 | ₩50,427 | ₩50,655 | ₩50,159 | ₩50,619 | +0.38% | 1.4만 |
|---|
| 2026.02.25 | ₩50,668 | ₩50,856 | ₩50,588 | ₩50,777 | +0.21% | 2.3만 |
|---|
| 2026.02.24 | ₩50,199 | ₩50,628 | ₩50,065 | ₩50,558 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩50,725 | ₩50,725 | ₩50,004 | ₩50,173 | -1.09% | 2.2만 |
|---|
| 2026.02.20 | ₩50,346 | ₩50,816 | ₩50,346 | ₩50,768 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩50,320 | ₩50,427 | ₩50,159 | ₩50,413 | +0.19% | 3.7만 |
|---|
| 2026.02.18 | ₩50,420 | ₩50,829 | ₩50,346 | ₩50,552 | +0.26% | 2.3만 |
|---|
| 2026.02.17 | ₩50,172 | ₩50,534 | ₩49,850 | ₩50,334 | +0.32% | 8.5만 |
|---|
| 2026.02.13 | ₩49,756 | ₩50,553 | ₩49,756 | ₩50,317 | +1.13% | 8.1천 |
|---|
| 2026.02.12 | ₩50,963 | ₩50,963 | ₩49,689 | ₩49,733 | -2.41% | 9.4천 |
|---|
| 2026.02.11 | ₩50,641 | ₩50,655 | ₩50,192 | ₩50,637 | -0.01% | 1.8만 |
|---|
| 2026.02.10 | ₩50,253 | ₩50,293 | ₩50,071 | ₩50,071 | -0.36% | 2만 |
|---|
| 2026.02.09 | ₩49,917 | ₩50,313 | ₩49,917 | ₩50,140 | +0.45% | 2.2만 |
|---|
| 2026.02.06 | ₩49,562 | ₩50,118 | ₩49,475 | ₩50,070 | +1.03% | 3.9만 |
|---|
| 2026.02.05 | ₩48,952 | ₩48,952 | ₩48,522 | ₩48,661 | -0.59% | 1.3만 |
|---|
| 2026.02.04 | ₩49,461 | ₩49,461 | ₩48,442 | ₩48,907 | -1.12% | 3.4만 |
|---|
| 2026.02.03 | ₩49,622 | ₩49,650 | ₩48,952 | ₩49,445 | -0.36% | 1.9만 |
|---|
| 2026.02.02 | ₩48,804 | ₩49,622 | ₩48,804 | ₩49,560 | +1.55% | 1.9만 |
|---|
| 2026.01.30 | ₩49,461 | ₩49,461 | ₩48,764 | ₩48,984 | -0.97% | 1.7만 |
|---|
| 2026.01.29 | ₩49,904 | ₩49,904 | ₩49,180 | ₩49,716 | -0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩49,775 | ₩49,810 | ₩49,689 | ₩49,770 | -0.01% | 2.5만 |
|---|
| 2026.01.27 | ₩49,401 | ₩49,555 | ₩49,389 | ₩49,475 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩49,099 | ₩49,408 | ₩49,099 | ₩49,314 | +0.44% | 3.5만 |
|---|
| 2026.01.23 | ₩49,012 | ₩49,119 | ₩48,831 | ₩49,019 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩49,488 | ₩49,528 | ₩49,019 | ₩49,206 | -0.57% | 1.8만 |
|---|
| 2026.01.21 | ₩48,898 | ₩49,098 | ₩48,670 | ₩49,072 | +0.36% | 7천 |
|---|
| 2026.01.20 | ₩48,509 | ₩48,978 | ₩48,442 | ₩48,482 | -0.06% | 4만 |
|---|
| 2026.01.16 | ₩49,461 | ₩49,501 | ₩49,193 | ₩49,295 | -0.34% | 1.1만 |
|---|
| 2026.01.15 | ₩49,528 | ₩49,709 | ₩49,393 | ₩49,393 | -0.27% | 2.3만 |
|---|
| 2026.01.14 | ₩49,059 | ₩49,099 | ₩48,750 | ₩49,071 | +0.02% | 1.5만 |
|---|
| 2026.01.13 | ₩49,314 | ₩49,314 | ₩49,005 | ₩49,083 | -0.47% | 3.8만 |
|---|
| 2026.01.12 | ₩48,683 | ₩49,190 | ₩48,683 | ₩49,159 | +0.98% | 3.5만 |
|---|
| 2026.01.09 | ₩48,496 | ₩48,885 | ₩48,496 | ₩48,807 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩48,160 | ₩48,281 | ₩48,107 | ₩48,226 | +0.14% | 3.9만 |
|---|
| 2026.01.07 | ₩48,516 | ₩48,516 | ₩48,280 | ₩48,313 | -0.42% | 8.7만 |
|---|
| 2026.01.06 | ₩48,246 | ₩48,897 | ₩48,246 | ₩48,864 | +1.28% | 9.4천 |
|---|
| 2026.01.05 | ₩48,227 | ₩48,335 | ₩48,107 | ₩48,235 | +0.02% | 1.5만 |
|---|
| 2026.01.02 | ₩47,651 | ₩47,959 | ₩47,651 | ₩47,932 | +0.59% | 65.9만 |
|---|
| 2025.12.31 | ₩47,637 | ₩47,643 | ₩47,302 | ₩47,302 | -0.70% | 8.1천 |
|---|
| 2025.12.30 | ₩47,919 | ₩47,919 | ₩47,798 | ₩47,798 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩48,080 | ₩48,080 | ₩47,825 | ₩47,879 | -0.42% | 9.3천 |
|---|
| 2025.12.26 | ₩48,147 | ₩48,186 | ₩48,080 | ₩48,151 | +0.01% | 4.6천 |
|---|
| 2025.12.24 | ₩47,986 | ₩48,160 | ₩47,986 | ₩48,150 | +0.34% | 6.8천 |
|---|
| 2025.12.23 | ₩47,865 | ₩47,946 | ₩47,745 | ₩47,934 | +0.14% | 2.6만 |
|---|
| 2025.12.22 | ₩48,053 | ₩48,134 | ₩47,959 | ₩48,026 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩47,584 | ₩47,838 | ₩47,584 | ₩47,690 | +0.22% | 6.8천 |
|---|
| 2025.12.18 | ₩47,396 | ₩47,598 | ₩47,154 | ₩47,199 | -0.42% | 9.4천 |
|---|
| 2025.12.17 | ₩47,436 | ₩47,436 | ₩46,766 | ₩46,775 | -1.39% | 9.3천 |
|---|
| 2025.12.16 | ₩47,454 | ₩47,624 | ₩47,144 | ₩47,342 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩47,785 | ₩47,785 | ₩47,558 | ₩47,584 | -0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩48,227 | ₩48,227 | ₩47,408 | ₩47,486 | -1.54% | 1.3만 |
|---|
| 2025.12.11 | ₩48,040 | ₩48,447 | ₩47,973 | ₩48,404 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩47,530 | ₩48,233 | ₩47,530 | ₩48,147 | +1.30% | 1.4만 |
|---|
| 2025.12.09 | ₩47,463 | ₩47,731 | ₩47,463 | ₩47,486 | +0.05% | 1.3만 |
|---|
| 2025.12.08 | ₩47,637 | ₩47,637 | ₩47,440 | ₩47,440 | -0.41% | 3.1만 |
|---|
| 2025.12.05 | ₩47,450 | ₩47,664 | ₩47,450 | ₩47,510 | +0.13% | 5.9천 |
|---|
| 2025.12.04 | ₩47,141 | ₩47,409 | ₩47,074 | ₩47,282 | +0.30% | 1.6만 |
|---|
| 2025.12.03 | ₩47,101 | ₩47,222 | ₩46,873 | ₩47,193 | +0.20% | 1.3만 |
|---|
| 2025.12.02 | ₩47,108 | ₩47,181 | ₩46,819 | ₩47,002 | -0.22% | 2.2만 |
|---|
| 2025.12.01 | ₩46,936 | ₩47,141 | ₩46,835 | ₩46,835 | -0.21% | 8.6천 |
|---|
| 2025.11.28 | ₩46,886 | ₩47,108 | ₩46,886 | ₩47,093 | +0.44% | 2.9천 |
|---|
| 2025.11.26 | ₩46,619 | ₩47,000 | ₩46,586 | ₩46,811 | +0.41% | 8.6천 |
|---|
| 2025.11.25 | ₩45,874 | ₩46,377 | ₩45,840 | ₩46,318 | +0.97% | 9천 |
|---|
| 2025.11.24 | ₩45,599 | ₩45,925 | ₩45,538 | ₩45,821 | +0.49% | 2.3만 |
|---|
| 2025.11.21 | ₩44,593 | ₩45,398 | ₩44,566 | ₩45,096 | +1.13% | 1.2만 |
|---|
| 2025.11.20 | ₩46,122 | ₩46,149 | ₩44,411 | ₩44,411 | -3.71% | 2.3만 |
|---|
| 2025.11.19 | ₩45,237 | ₩45,652 | ₩45,237 | ₩45,414 | +0.39% | 30.2만 |
|---|
| 2025.11.18 | ₩45,277 | ₩45,572 | ₩44,955 | ₩45,284 | +0.01% | 1.3만 |
|---|
| 2025.11.17 | ₩45,894 | ₩46,149 | ₩45,263 | ₩45,443 | -0.98% | 2.7만 |
|---|
| 2025.11.14 | ₩46,095 | ₩46,238 | ₩45,969 | ₩45,969 | -0.27% | 9.6천 |
|---|
| 2025.11.13 | ₩46,725 | ₩46,833 | ₩46,015 | ₩46,082 | -1.38% | 3.6만 |
|---|
| 2025.11.12 | ₩47,114 | ₩47,181 | ₩46,994 | ₩47,035 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩46,900 | ₩46,953 | ₩46,772 | ₩46,878 | -0.05% | 3.2천 |
|---|
| 2025.11.10 | ₩46,859 | ₩47,141 | ₩46,618 | ₩47,027 | +0.36% | 9.9천 |
|---|
| 2025.11.07 | ₩45,820 | ₩46,429 | ₩45,711 | ₩46,429 | +1.33% | 4.9천 |
|---|
| 2025.11.06 | ₩46,605 | ₩46,605 | ₩46,155 | ₩46,315 | -0.62% | 5.8천 |
|---|
| 2025.11.05 | ₩46,524 | ₩47,034 | ₩46,515 | ₩46,821 | +0.64% | 1.5만 |
|---|
| 2025.11.04 | ₩46,175 | ₩46,578 | ₩46,135 | ₩46,196 | +0.04% | 8.2천 |
|---|
| 2025.11.03 | ₩47,074 | ₩47,074 | ₩46,444 | ₩46,799 | -0.58% | 8.8만 |
|---|
| 2025.10.31 | ₩46,833 | ₩46,926 | ₩46,564 | ₩46,834 | +0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩46,712 | ₩47,074 | ₩46,524 | ₩46,555 | -0.34% | 3.3만 |
|---|
| 2025.10.29 | ₩47,101 | ₩47,197 | ₩46,779 | ₩46,862 | -0.51% | 1.7만 |
|---|
| 2025.10.28 | ₩47,020 | ₩47,020 | ₩46,685 | ₩46,794 | -0.48% | 2.5만 |
|---|
| 2025.10.27 | ₩47,074 | ₩47,074 | ₩46,926 | ₩47,035 | -0.08% | 6.7천 |
|---|
| 2025.10.24 | ₩46,953 | ₩46,967 | ₩46,743 | ₩46,743 | -0.45% | 3.7만 |
|---|
| 2025.10.23 | ₩46,102 | ₩46,457 | ₩46,102 | ₩46,398 | +0.64% | 3.3만 |
|---|
| 2025.10.22 | ₩45,907 | ₩45,907 | ₩45,478 | ₩45,805 | -0.22% | 5.2만 |
|---|
| 2025.10.21 | ₩45,921 | ₩46,202 | ₩45,914 | ₩46,147 | +0.49% | 18.4만 |
|---|
| 2025.10.20 | ₩46,261 | ₩46,263 | ₩46,095 | ₩46,188 | -0.16% | 1.6만 |
|---|
| 2025.10.17 | ₩45,760 | ₩45,907 | ₩45,622 | ₩45,854 | +0.21% | 7.5만 |
|---|
| 2025.10.16 | ₩46,200 | ₩46,296 | ₩45,813 | ₩45,899 | -0.65% | 1.4만 |
|---|
| 2025.10.15 | ₩46,320 | ₩46,484 | ₩45,839 | ₩46,248 | -0.16% | 9.6천 |
|---|
| 2025.10.14 | ₩45,478 | ₩46,216 | ₩45,331 | ₩45,961 | +1.06% | 1.5만 |
|---|
| 2025.10.13 | ₩45,812 | ₩45,951 | ₩45,726 | ₩45,895 | +0.18% | 6.9천 |
|---|
| 2025.10.10 | ₩46,544 | ₩46,544 | ₩45,072 | ₩45,072 | -3.16% | 1.5만 |
|---|