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 | ₩58,437 | ₩58,638 | ₩58,403 | ₩58,608 | +0.29% | 19.2만 |
| 2026.10.08 | ₩58,088 | ₩58,510 | ₩58,088 | ₩58,396 | +0.53% | 2.3만 |
| 2026.10.07 | ₩58,343 | ₩58,517 | ₩58,222 | ₩58,427 | +0.14% | 2.1만 |
| 2026.10.06 | ₩58,799 | ₩59,040 | ₩58,792 | ₩58,834 | +0.06% | 3.4만 |
| 2026.10.05 | ₩58,222 | ₩58,618 | ₩58,155 | ₩58,530 | +0.53% | 2.8만 |
| 2026.10.02 | ₩57,940 | ₩58,048 | ₩57,940 | ₩58,027 | +0.15% | 2.2만 |
| 2026.10.01 | ₩57,203 | ₩57,565 | ₩56,894 | ₩57,514 | +0.54% | 2.5만 |
| 2026.09.30 | ₩57,498 | ₩57,498 | ₩57,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,102 |
| -0.69% |
| 1.8만 |
| 2026.09.29 | ₩57,484 | ₩57,484 | ₩57,035 | ₩57,296 | -0.33% | 2.5만 |
|---|
| 2026.09.28 | ₩57,417 | ₩57,417 | ₩57,122 | ₩57,259 | -0.28% | 9.2천 |
|---|
| 2026.09.25 | ₩57,524 | ₩57,913 | ₩57,524 | ₩57,854 | +0.57% | 8.9천 |
|---|
| 2026.09.24 | ₩57,377 | ₩57,645 | ₩57,364 | ₩57,467 | +0.16% | 1.5만 |
|---|
| 2026.09.23 | ₩57,726 | ₩57,981 | ₩57,699 | ₩57,720 | -0.01% | 1.9만 |
|---|
| 2026.09.22 | ₩58,074 | ₩58,127 | ₩57,820 | ₩57,986 | -0.15% | 2.9만 |
|---|
| 2026.09.21 | ₩57,632 | ₩58,155 | ₩57,632 | ₩58,054 | +0.73% | 15.3만 |
|---|
| 2026.09.18 | ₩57,578 | ₩57,578 | ₩57,156 | ₩57,457 | -0.21% | 2.2만 |
|---|
| 2026.09.17 | ₩57,585 | ₩57,585 | ₩57,459 | ₩57,502 | -0.14% | 1.9만 |
|---|
| 2026.09.16 | ₩57,605 | ₩57,630 | ₩56,815 | ₩57,117 | -0.85% | 3.1만 |
|---|
| 2026.09.15 | ₩57,712 | ₩57,712 | ₩57,350 | ₩57,350 | -0.63% | 2.2만 |
|---|
| 2026.09.14 | ₩57,498 | ₩57,820 | ₩57,498 | ₩57,648 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩57,940 | ₩58,155 | ₩57,940 | ₩58,099 | +0.27% | 2만 |
|---|
| 2026.09.10 | ₩57,377 | ₩57,605 | ₩57,313 | ₩57,313 | -0.11% | 1.4만 |
|---|
| 2026.09.09 | ₩58,168 | ₩58,168 | ₩57,766 | ₩57,822 | -0.59% | 2.5만 |
|---|
| 2026.09.08 | ₩58,195 | ₩58,396 | ₩58,158 | ₩58,158 | -0.06% | 1.9만 |
|---|
| 2026.09.04 | ₩58,369 | ₩58,463 | ₩58,289 | ₩58,369 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩57,900 | ₩58,544 | ₩57,900 | ₩58,504 | +1.04% | 2.4만 |
|---|
| 2026.09.02 | ₩57,820 | ₩57,900 | ₩57,726 | ₩57,846 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩58,007 | ₩58,007 | ₩57,605 | ₩57,672 | -0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩58,168 | ₩58,249 | ₩58,048 | ₩58,188 | +0.03% | 1.6만 |
|---|
| 2026.08.28 | ₩58,638 | ₩58,738 | ₩58,289 | ₩58,380 | -0.44% | 2.5만 |
|---|
| 2026.08.27 | ₩58,745 | ₩58,825 | ₩58,678 | ₩58,750 | +0.01% | 9.8천 |
|---|
| 2026.08.26 | ₩58,698 | ₩58,946 | ₩58,651 | ₩58,846 | +0.25% | 9.1천 |
|---|
| 2026.08.25 | ₩58,557 | ₩58,718 | ₩58,375 | ₩58,615 | +0.10% | 2.3만 |
|---|
| 2026.08.24 | ₩58,243 | ₩58,477 | ₩58,243 | ₩58,442 | +0.34% | 3.5만 |
|---|
| 2026.08.21 | ₩58,557 | ₩58,665 | ₩58,369 | ₩58,571 | +0.02% | 4.1만 |
|---|
| 2026.08.20 | ₩58,369 | ₩58,450 | ₩58,152 | ₩58,152 | -0.37% | 8.6천 |
|---|
| 2026.08.19 | ₩58,644 | ₩58,839 | ₩58,540 | ₩58,540 | -0.18% | 1.1만 |
|---|
| 2026.08.18 | ₩58,893 | ₩58,919 | ₩58,604 | ₩58,604 | -0.49% | 1.8만 |
|---|
| 2026.08.17 | ₩59,469 | ₩59,577 | ₩59,308 | ₩59,350 | -0.20% | 2.6만 |
|---|
| 2026.08.14 | ₩59,281 | ₩59,550 | ₩59,281 | ₩59,434 | +0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩59,335 | ₩59,570 | ₩59,328 | ₩59,381 | +0.08% | 2.9만 |
|---|
| 2026.08.12 | ₩59,349 | ₩59,349 | ₩59,067 | ₩59,125 | -0.38% | 2.7만 |
|---|
| 2026.08.11 | ₩58,973 | ₩59,147 | ₩58,825 | ₩58,866 | -0.18% | 8.6천 |
|---|
| 2026.08.10 | ₩58,839 | ₩59,027 | ₩58,839 | ₩58,839 | 0.00% | 2.6만 |
|---|
| 2026.08.07 | ₩58,906 | ₩58,906 | ₩58,584 | ₩58,789 | -0.20% | 4.5만 |
|---|
| 2026.08.06 | ₩58,410 | ₩58,597 | ₩58,392 | ₩58,423 | +0.02% | 1.9만 |
|---|
| 2026.08.05 | ₩58,785 | ₩58,839 | ₩58,369 | ₩58,387 | -0.68% | 1.9만 |
|---|
| 2026.08.04 | ₩57,685 | ₩58,571 | ₩57,685 | ₩58,423 | +1.28% | 2.5만 |
|---|
| 2026.08.03 | ₩56,626 | ₩57,283 | ₩56,612 | ₩57,203 | +1.02% | 2.2만 |
|---|
| 2026.07.31 | ₩56,787 | ₩56,787 | ₩56,438 | ₩56,650 | -0.24% | 1.6만 |
|---|
| 2026.07.30 | ₩56,055 | ₩56,366 | ₩55,882 | ₩56,366 | +0.56% | 8.4천 |
|---|
| 2026.07.29 | ₩56,492 | ₩56,532 | ₩55,674 | ₩55,674 | -1.45% | 1.8만 |
|---|
| 2026.07.28 | ₩56,049 | ₩56,545 | ₩56,022 | ₩56,536 | +0.87% | 9.3만 |
|---|
| 2026.07.27 | ₩56,666 | ₩56,666 | ₩56,063 | ₩56,458 | -0.37% | 2.7만 |
|---|
| 2026.07.24 | ₩56,277 | ₩56,559 | ₩56,123 | ₩56,171 | -0.19% | 2.2만 |
|---|
| 2026.07.23 | ₩56,331 | ₩56,331 | ₩55,855 | ₩56,097 | -0.41% | 7.7천 |
|---|
| 2026.07.22 | ₩56,063 | ₩56,639 | ₩56,063 | ₩56,346 | +0.50% | 1.1만 |
|---|
| 2026.07.21 | ₩55,942 | ₩56,398 | ₩55,942 | ₩56,347 | +0.72% | 4.3만 |
|---|
| 2026.07.20 | ₩56,049 | ₩56,049 | ₩55,562 | ₩55,562 | -0.87% | 3.9만 |
|---|
| 2026.07.17 | ₩55,680 | ₩55,902 | ₩55,633 | ₩55,737 | +0.10% | 9.1천 |
|---|
| 2026.07.16 | ₩55,741 | ₩56,049 | ₩55,741 | ₩55,904 | +0.29% | 1.1만 |
|---|
| 2026.07.15 | ₩56,545 | ₩56,545 | ₩55,821 | ₩56,032 | -0.91% | 4.4만 |
|---|
| 2026.07.14 | ₩56,747 | ₩56,747 | ₩56,358 | ₩56,419 | -0.58% | 1.7만 |
|---|
| 2026.07.13 | ₩56,545 | ₩56,552 | ₩56,224 | ₩56,237 | -0.55% | 8.4천 |
|---|
| 2026.07.10 | ₩56,917 | ₩56,961 | ₩56,787 | ₩56,881 | -0.06% | 1.5만 |
|---|
| 2026.07.09 | ₩56,599 | ₩57,022 | ₩56,599 | ₩56,840 | +0.43% | 1.5만 |
|---|
| 2026.07.08 | ₩56,022 | ₩56,317 | ₩55,848 | ₩56,289 | +0.48% | 5.2만 |
|---|
| 2026.07.07 | ₩56,706 | ₩56,706 | ₩56,210 | ₩56,317 | -0.69% | 4.4만 |
|---|
| 2026.07.06 | ₩56,545 | ₩56,948 | ₩56,545 | ₩56,863 | +0.56% | 6.3만 |
|---|
| 2026.07.02 | ₩56,975 | ₩57,203 | ₩55,888 | ₩56,295 | -1.19% | 2.4만 |
|---|
| 2026.07.01 | ₩57,176 | ₩57,176 | ₩56,733 | ₩56,760 | -0.73% | 1.5만 |
|---|
| 2026.06.30 | ₩56,894 | ₩57,270 | ₩56,894 | ₩57,176 | +0.50% | 5.6만 |
|---|
| 2026.06.29 | ₩56,237 | ₩56,827 | ₩56,237 | ₩56,790 | +0.98% | 1.4만 |
|---|
| 2026.06.26 | ₩56,519 | ₩56,519 | ₩56,197 | ₩56,240 | -0.49% | 9천 |
|---|
| 2026.06.25 | ₩57,138 | ₩57,138 | ₩56,612 | ₩56,717 | -0.74% | 1.9만 |
|---|
| 2026.06.24 | ₩56,250 | ₩56,666 | ₩55,928 | ₩56,201 | -0.09% | 8.3천 |
|---|
| 2026.06.23 | ₩55,955 | ₩56,545 | ₩55,955 | ₩56,264 | +0.55% | 1.9만 |
|---|
| 2026.06.22 | ₩57,538 | ₩57,712 | ₩57,236 | ₩57,511 | -0.05% | 6만 |
|---|
| 2026.06.18 | ₩57,243 | ₩57,290 | ₩57,001 | ₩57,066 | -0.31% | 1.4만 |
|---|
| 2026.06.17 | ₩57,189 | ₩57,377 | ₩56,438 | ₩56,454 | -1.29% | 4.8천 |
|---|
| 2026.06.16 | ₩57,545 | ₩57,632 | ₩56,890 | ₩56,890 | -1.14% | 5.9천 |
|---|
| 2026.06.15 | ₩57,578 | ₩57,604 | ₩57,364 | ₩57,417 | -0.28% | 5.8만 |
|---|
| 2026.06.12 | ₩56,405 | ₩56,706 | ₩56,210 | ₩56,598 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩55,191 | ₩56,097 | ₩55,110 | ₩56,097 | +1.64% | 3.8천 |
|---|
| 2026.06.10 | ₩55,540 | ₩55,714 | ₩54,560 | ₩54,605 | -1.68% | 2.2만 |
|---|
| 2026.06.09 | ₩56,217 | ₩56,452 | ₩54,051 | ₩55,499 | -1.28% | 5.3만 |
|---|
| 2026.06.08 | ₩55,700 | ₩56,076 | ₩55,573 | ₩55,608 | -0.17% | 2.8만 |
|---|
| 2026.06.05 | ₩56,130 | ₩56,465 | ₩55,204 | ₩55,204 | -1.65% | 6.5천 |
|---|
| 2026.06.04 | ₩56,720 | ₩57,243 | ₩56,720 | ₩57,109 | +0.69% | 8.6천 |
|---|
| 2026.06.03 | ₩56,992 | ₩57,243 | ₩56,934 | ₩57,059 | +0.12% | 5.1천 |
|---|
| 2026.06.02 | ₩56,680 | ₩57,109 | ₩56,599 | ₩57,083 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩56,237 | ₩56,586 | ₩56,183 | ₩56,461 | +0.40% | 2.1만 |
|---|
| 2026.05.29 | ₩56,170 | ₩56,492 | ₩56,063 | ₩56,209 | +0.07% | 1.9만 |
|---|
| 2026.05.28 | ₩55,298 | ₩55,928 | ₩55,271 | ₩55,620 | +0.58% | 1.1만 |
|---|
| 2026.05.27 | ₩55,687 | ₩55,687 | ₩55,432 | ₩55,495 | -0.34% | 1.8만 |
|---|
| 2026.05.26 | ₩55,674 | ₩55,674 | ₩55,540 | ₩55,631 | -0.08% | 6.7천 |
|---|
| 2026.05.22 | ₩54,440 | ₩54,896 | ₩54,440 | ₩54,829 | +0.71% | 8천 |
|---|
| 2026.05.21 | ₩53,776 | ₩54,024 | ₩53,568 | ₩54,024 | +0.46% | 1.1만 |
|---|
| 2026.05.20 | ₩52,897 | ₩53,568 | ₩52,897 | ₩53,568 | +1.27% | 6.1천 |
|---|
| 2026.05.19 | ₩52,535 | ₩53,058 | ₩52,428 | ₩52,793 | +0.49% | 9천 |
|---|
| 2026.05.18 | ₩53,159 | ₩53,159 | ₩52,735 | ₩53,072 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩53,327 | ₩53,568 | ₩53,246 | ₩53,293 | -0.06% | 2.8만 |
|---|
| 2026.05.14 | ₩53,729 | ₩54,142 | ₩53,729 | ₩53,961 | +0.43% | 1.5만 |
|---|
| 2026.05.13 | ₩53,756 | ₩53,756 | ₩53,434 | ₩53,593 | -0.30% | 2.7만 |
|---|
| 2026.05.12 | ₩53,581 | ₩53,584 | ₩52,884 | ₩53,584 | +0.01% | 7.9천 |
|---|
| 2026.05.11 | ₩53,762 | ₩53,970 | ₩53,702 | ₩53,907 | +0.27% | 8.7만 |
|---|
| 2026.05.08 | ₩53,246 | ₩53,528 | ₩53,246 | ₩53,450 | +0.38% | 5.5천 |
|---|
| 2026.05.07 | ₩53,286 | ₩53,441 | ₩52,870 | ₩53,018 | -0.50% | 7.5천 |
|---|
| 2026.05.06 | ₩53,729 | ₩53,729 | ₩53,139 | ₩53,567 | -0.30% | 8.8천 |
|---|
| 2026.05.05 | ₩53,085 | ₩53,608 | ₩53,085 | ₩53,434 | +0.66% | 7.2천 |
|---|
| 2026.05.04 | ₩52,884 | ₩53,099 | ₩52,656 | ₩52,783 | -0.19% | 7.5천 |
|---|
| 2026.05.01 | ₩52,830 | ₩52,964 | ₩52,830 | ₩52,881 | +0.10% | 5.4천 |
|---|
| 2026.04.30 | ₩51,784 | ₩52,777 | ₩51,784 | ₩52,777 | +1.92% | 6.8천 |
|---|
| 2026.04.29 | ₩51,824 | ₩51,850 | ₩51,610 | ₩51,785 | -0.08% | 4.3천 |
|---|
| 2026.04.28 | ₩51,704 | ₩51,905 | ₩51,462 | ₩51,662 | -0.08% | 1.1만 |
|---|
| 2026.04.27 | ₩52,334 | ₩52,341 | ₩52,012 | ₩52,200 | -0.26% | 11.2만 |
|---|
| 2026.04.24 | ₩52,642 | ₩52,642 | ₩52,186 | ₩52,337 | -0.58% | 7.2천 |
|---|
| 2026.04.23 | ₩52,160 | ₩52,589 | ₩52,160 | ₩52,372 | +0.41% | 1.3만 |
|---|
| 2026.04.22 | ₩52,287 | ₩52,347 | ₩52,046 | ₩52,254 | -0.06% | 2만 |
|---|
| 2026.04.21 | ₩52,093 | ₩52,388 | ₩51,891 | ₩51,956 | -0.26% | 14만 |
|---|
| 2026.04.20 | ₩51,958 | ₩52,052 | ₩51,878 | ₩52,039 | +0.15% | 1.7만 |
|---|
| 2026.04.17 | ₩51,798 | ₩52,066 | ₩51,516 | ₩51,938 | +0.27% | 2.1만 |
|---|
| 2026.04.16 | ₩51,013 | ₩51,288 | ₩50,932 | ₩51,257 | +0.48% | 8.8천 |
|---|
| 2026.04.15 | ₩50,792 | ₩50,993 | ₩50,684 | ₩50,966 | +0.34% | 3.5천 |
|---|
| 2026.04.14 | ₩50,510 | ₩50,966 | ₩50,510 | ₩50,918 | +0.81% | 9.3천 |
|---|
| 2026.04.13 | ₩49,571 | ₩50,510 | ₩49,571 | ₩50,510 | +1.89% | 86.1만 |
|---|
| 2026.04.10 | ₩49,719 | ₩49,846 | ₩49,638 | ₩49,682 | -0.07% | 5.3천 |
|---|
| 2026.04.09 | ₩49,585 | ₩49,893 | ₩49,544 | ₩49,745 | +0.32% | 1.1만 |
|---|
| 2026.04.08 | ₩49,745 | ₩49,759 | ₩49,383 | ₩49,585 | -0.32% | 2만 |
|---|
| 2026.04.07 | ₩48,042 | ₩48,324 | ₩47,975 | ₩48,322 | +0.58% | 1.9만 |
|---|
| 2026.04.06 | ₩48,082 | ₩48,284 | ₩48,042 | ₩48,253 | +0.35% | 1.8만 |
|---|
| 2026.04.02 | ₩47,211 | ₩48,270 | ₩47,164 | ₩47,975 | +1.62% | 1.6만 |
|---|
| 2026.04.01 | ₩47,854 | ₩48,149 | ₩47,774 | ₩47,774 | -0.17% | 72.4만 |
|---|
| 2026.03.31 | ₩46,755 | ₩47,573 | ₩46,594 | ₩47,519 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩46,889 | ₩46,889 | ₩46,097 | ₩46,248 | -1.37% | 2만 |
|---|
| 2026.03.27 | ₩47,251 | ₩47,452 | ₩46,996 | ₩47,080 | -0.36% | 1.5만 |
|---|
| 2026.03.26 | ₩47,975 | ₩48,204 | ₩47,479 | ₩47,496 | -1.00% | 7.5천 |
|---|
| 2026.03.25 | ₩48,740 | ₩48,753 | ₩48,364 | ₩48,473 | -0.55% | 7천 |
|---|
| 2026.03.24 | ₩47,828 | ₩48,471 | ₩47,828 | ₩48,326 | +1.04% | 1.8만 |
|---|
| 2026.03.23 | ₩48,109 | ₩48,699 | ₩47,976 | ₩48,101 | -0.02% | 3.6만 |
|---|
| 2026.03.20 | ₩47,676 | ₩47,962 | ₩47,405 | ₩47,479 | -0.41% | 1.2만 |
|---|
| 2026.03.19 | ₩47,707 | ₩48,428 | ₩47,700 | ₩48,270 | +1.18% | 6.8천 |
|---|
| 2026.03.18 | ₩48,686 | ₩48,726 | ₩48,102 | ₩48,102 | -1.20% | 1.3만 |
|---|
| 2026.03.17 | ₩49,035 | ₩49,053 | ₩48,855 | ₩48,855 | -0.37% | 7천 |
|---|
| 2026.03.16 | ₩48,726 | ₩48,888 | ₩48,605 | ₩48,677 | -0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩48,587 | ₩48,587 | ₩48,176 | ₩48,179 | -0.84% | 1.5만 |
|---|
| 2026.03.12 | ₩48,310 | ₩48,525 | ₩48,190 | ₩48,190 | -0.25% | 1.5만 |
|---|
| 2026.03.11 | ₩49,108 | ₩49,108 | ₩48,753 | ₩48,847 | -0.53% | 7.9천 |
|---|
| 2026.03.10 | ₩49,169 | ₩49,539 | ₩48,968 | ₩48,970 | -0.40% | 6.8천 |
|---|
| 2026.03.09 | ₩48,123 | ₩49,249 | ₩47,975 | ₩49,249 | +2.34% | 6.2만 |
|---|
| 2026.03.06 | ₩48,660 | ₩49,061 | ₩48,605 | ₩48,752 | +0.19% | 1.8만 |
|---|
| 2026.03.05 | ₩49,799 | ₩49,947 | ₩49,108 | ₩49,531 | -0.54% | 6.9천 |
|---|
| 2026.03.04 | ₩49,625 | ₩50,067 | ₩49,625 | ₩49,947 | +0.65% | 1.1만 |
|---|
| 2026.03.03 | ₩49,088 | ₩49,678 | ₩48,733 | ₩49,458 | +0.75% | 1.7만 |
|---|
| 2026.03.02 | ₩50,255 | ₩50,328 | ₩50,041 | ₩50,328 | +0.14% | 1.3만 |
|---|
| 2026.02.27 | ₩50,423 | ₩50,671 | ₩50,336 | ₩50,615 | +0.38% | 5.2만 |
|---|
| 2026.02.26 | ₩50,429 | ₩50,658 | ₩50,161 | ₩50,621 | +0.38% | 1.4만 |
|---|
| 2026.02.25 | ₩50,671 | ₩50,859 | ₩50,590 | ₩50,780 | +0.21% | 2.3만 |
|---|
| 2026.02.24 | ₩50,201 | ₩50,631 | ₩50,067 | ₩50,561 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩50,727 | ₩50,727 | ₩50,007 | ₩50,176 | -1.09% | 2.2만 |
|---|
| 2026.02.20 | ₩50,349 | ₩50,818 | ₩50,349 | ₩50,770 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩50,322 | ₩50,429 | ₩50,161 | ₩50,416 | +0.19% | 3.7만 |
|---|
| 2026.02.18 | ₩50,423 | ₩50,832 | ₩50,349 | ₩50,554 | +0.26% | 2.3만 |
|---|
| 2026.02.17 | ₩50,175 | ₩50,537 | ₩49,853 | ₩50,337 | +0.32% | 8.5만 |
|---|
| 2026.02.13 | ₩49,759 | ₩50,556 | ₩49,759 | ₩50,320 | +1.13% | 8.1천 |
|---|
| 2026.02.12 | ₩50,966 | ₩50,966 | ₩49,692 | ₩49,736 | -2.41% | 9.4천 |
|---|
| 2026.02.11 | ₩50,644 | ₩50,658 | ₩50,195 | ₩50,640 | -0.01% | 1.8만 |
|---|
| 2026.02.10 | ₩50,255 | ₩50,295 | ₩50,074 | ₩50,074 | -0.36% | 2만 |
|---|
| 2026.02.09 | ₩49,920 | ₩50,315 | ₩49,920 | ₩50,142 | +0.45% | 2.2만 |
|---|
| 2026.02.06 | ₩49,564 | ₩50,121 | ₩49,477 | ₩50,073 | +1.03% | 3.9만 |
|---|
| 2026.02.05 | ₩48,954 | ₩48,954 | ₩48,525 | ₩48,663 | -0.59% | 1.3만 |
|---|
| 2026.02.04 | ₩49,464 | ₩49,464 | ₩48,445 | ₩48,910 | -1.12% | 3.4만 |
|---|
| 2026.02.03 | ₩49,625 | ₩49,653 | ₩48,954 | ₩49,448 | -0.36% | 1.9만 |
|---|
| 2026.02.02 | ₩48,807 | ₩49,625 | ₩48,807 | ₩49,563 | +1.55% | 1.9만 |
|---|
| 2026.01.30 | ₩49,464 | ₩49,464 | ₩48,766 | ₩48,986 | -0.97% | 1.7만 |
|---|
| 2026.01.29 | ₩49,906 | ₩49,906 | ₩49,182 | ₩49,719 | -0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩49,778 | ₩49,813 | ₩49,692 | ₩49,772 | -0.01% | 2.5만 |
|---|
| 2026.01.27 | ₩49,403 | ₩49,558 | ₩49,391 | ₩49,477 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩49,102 | ₩49,410 | ₩49,102 | ₩49,316 | +0.44% | 3.5만 |
|---|
| 2026.01.23 | ₩49,015 | ₩49,122 | ₩48,833 | ₩49,021 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩49,491 | ₩49,531 | ₩49,021 | ₩49,209 | -0.57% | 1.8만 |
|---|
| 2026.01.21 | ₩48,901 | ₩49,100 | ₩48,673 | ₩49,075 | +0.36% | 7천 |
|---|
| 2026.01.20 | ₩48,512 | ₩48,981 | ₩48,445 | ₩48,485 | -0.06% | 4만 |
|---|
| 2026.01.16 | ₩49,464 | ₩49,504 | ₩49,196 | ₩49,298 | -0.34% | 1.1만 |
|---|
| 2026.01.15 | ₩49,531 | ₩49,712 | ₩49,395 | ₩49,395 | -0.27% | 2.3만 |
|---|
| 2026.01.14 | ₩49,061 | ₩49,102 | ₩48,753 | ₩49,074 | +0.02% | 1.5만 |
|---|
| 2026.01.13 | ₩49,316 | ₩49,316 | ₩49,008 | ₩49,086 | -0.47% | 3.8만 |
|---|
| 2026.01.12 | ₩48,686 | ₩49,193 | ₩48,686 | ₩49,162 | +0.98% | 3.5만 |
|---|
| 2026.01.09 | ₩48,498 | ₩48,887 | ₩48,498 | ₩48,809 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩48,163 | ₩48,284 | ₩48,109 | ₩48,229 | +0.14% | 3.9만 |
|---|
| 2026.01.07 | ₩48,518 | ₩48,518 | ₩48,282 | ₩48,316 | -0.42% | 8.7만 |
|---|
| 2026.01.06 | ₩48,249 | ₩48,899 | ₩48,249 | ₩48,867 | +1.28% | 9.4천 |
|---|
| 2026.01.05 | ₩48,230 | ₩48,337 | ₩48,109 | ₩48,238 | +0.02% | 1.5만 |
|---|
| 2026.01.02 | ₩47,653 | ₩47,962 | ₩47,653 | ₩47,935 | +0.59% | 65.9만 |
|---|
| 2025.12.31 | ₩47,640 | ₩47,645 | ₩47,304 | ₩47,304 | -0.70% | 8.1천 |
|---|
| 2025.12.30 | ₩47,921 | ₩47,921 | ₩47,801 | ₩47,801 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩48,082 | ₩48,082 | ₩47,828 | ₩47,881 | -0.42% | 9.3천 |
|---|
| 2025.12.26 | ₩48,149 | ₩48,188 | ₩48,082 | ₩48,153 | +0.01% | 4.6천 |
|---|
| 2025.12.24 | ₩47,988 | ₩48,163 | ₩47,988 | ₩48,152 | +0.34% | 6.8천 |
|---|
| 2025.12.23 | ₩47,868 | ₩47,948 | ₩47,747 | ₩47,936 | +0.14% | 2.6만 |
|---|
| 2025.12.22 | ₩48,056 | ₩48,136 | ₩47,962 | ₩48,029 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩47,586 | ₩47,841 | ₩47,586 | ₩47,692 | +0.22% | 6.8천 |
|---|
| 2025.12.18 | ₩47,398 | ₩47,601 | ₩47,157 | ₩47,201 | -0.42% | 9.4천 |
|---|
| 2025.12.17 | ₩47,439 | ₩47,439 | ₩46,768 | ₩46,777 | -1.39% | 9.3천 |
|---|
| 2025.12.16 | ₩47,456 | ₩47,626 | ₩47,146 | ₩47,345 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩47,787 | ₩47,787 | ₩47,561 | ₩47,586 | -0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩48,230 | ₩48,230 | ₩47,410 | ₩47,488 | -1.54% | 1.3만 |
|---|
| 2025.12.11 | ₩48,042 | ₩48,450 | ₩47,975 | ₩48,407 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩47,532 | ₩48,235 | ₩47,532 | ₩48,149 | +1.30% | 1.4만 |
|---|
| 2025.12.09 | ₩47,465 | ₩47,734 | ₩47,465 | ₩47,488 | +0.05% | 1.3만 |
|---|
| 2025.12.08 | ₩47,640 | ₩47,640 | ₩47,443 | ₩47,443 | -0.41% | 3.1만 |
|---|
| 2025.12.05 | ₩47,452 | ₩47,667 | ₩47,452 | ₩47,512 | +0.13% | 5.9천 |
|---|
| 2025.12.04 | ₩47,144 | ₩47,412 | ₩47,076 | ₩47,284 | +0.30% | 1.6만 |
|---|
| 2025.12.03 | ₩47,103 | ₩47,224 | ₩46,875 | ₩47,196 | +0.20% | 1.3만 |
|---|
| 2025.12.02 | ₩47,110 | ₩47,184 | ₩46,822 | ₩47,004 | -0.22% | 2.2만 |
|---|
| 2025.12.01 | ₩46,938 | ₩47,144 | ₩46,838 | ₩46,838 | -0.21% | 8.6천 |
|---|
| 2025.11.28 | ₩46,889 | ₩47,110 | ₩46,889 | ₩47,095 | +0.44% | 2.9천 |
|---|
| 2025.11.26 | ₩46,622 | ₩47,003 | ₩46,588 | ₩46,814 | +0.41% | 8.6천 |
|---|
| 2025.11.25 | ₩45,876 | ₩46,379 | ₩45,843 | ₩46,320 | +0.97% | 9천 |
|---|
| 2025.11.24 | ₩45,601 | ₩45,927 | ₩45,541 | ₩45,824 | +0.49% | 2.3만 |
|---|
| 2025.11.21 | ₩44,595 | ₩45,400 | ₩44,568 | ₩45,098 | +1.13% | 1.2만 |
|---|
| 2025.11.20 | ₩46,124 | ₩46,151 | ₩44,413 | ₩44,413 | -3.71% | 2.3만 |
|---|
| 2025.11.19 | ₩45,239 | ₩45,655 | ₩45,239 | ₩45,416 | +0.39% | 30.2만 |
|---|
| 2025.11.18 | ₩45,279 | ₩45,574 | ₩44,957 | ₩45,286 | +0.01% | 1.3만 |
|---|
| 2025.11.17 | ₩45,896 | ₩46,151 | ₩45,266 | ₩45,446 | -0.98% | 2.7만 |
|---|
| 2025.11.14 | ₩46,097 | ₩46,241 | ₩45,971 | ₩45,971 | -0.27% | 9.6천 |
|---|
| 2025.11.13 | ₩46,728 | ₩46,835 | ₩46,017 | ₩46,084 | -1.38% | 3.6만 |
|---|
| 2025.11.12 | ₩47,117 | ₩47,184 | ₩46,996 | ₩47,038 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩46,902 | ₩46,956 | ₩46,775 | ₩46,881 | -0.05% | 3.2천 |
|---|
| 2025.11.10 | ₩46,862 | ₩47,144 | ₩46,620 | ₩47,030 | +0.36% | 9.9천 |
|---|
| 2025.11.07 | ₩45,822 | ₩46,431 | ₩45,714 | ₩46,431 | +1.33% | 4.9천 |
|---|
| 2025.11.06 | ₩46,607 | ₩46,607 | ₩46,158 | ₩46,317 | -0.62% | 5.8천 |
|---|
| 2025.11.05 | ₩46,527 | ₩47,036 | ₩46,517 | ₩46,823 | +0.64% | 1.5만 |
|---|
| 2025.11.04 | ₩46,178 | ₩46,580 | ₩46,138 | ₩46,198 | +0.04% | 8.2천 |
|---|
| 2025.11.03 | ₩47,076 | ₩47,076 | ₩46,446 | ₩46,802 | -0.58% | 8.8만 |
|---|
| 2025.10.31 | ₩46,835 | ₩46,929 | ₩46,567 | ₩46,836 | +0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩46,714 | ₩47,076 | ₩46,527 | ₩46,557 | -0.34% | 3.3만 |
|---|
| 2025.10.29 | ₩47,103 | ₩47,200 | ₩46,781 | ₩46,865 | -0.51% | 1.7만 |
|---|
| 2025.10.28 | ₩47,023 | ₩47,023 | ₩46,688 | ₩46,796 | -0.48% | 2.5만 |
|---|
| 2025.10.27 | ₩47,076 | ₩47,076 | ₩46,929 | ₩47,038 | -0.08% | 6.7천 |
|---|
| 2025.10.24 | ₩46,956 | ₩46,969 | ₩46,745 | ₩46,745 | -0.45% | 3.7만 |
|---|
| 2025.10.23 | ₩46,104 | ₩46,460 | ₩46,104 | ₩46,401 | +0.64% | 3.3만 |
|---|
| 2025.10.22 | ₩45,910 | ₩45,910 | ₩45,480 | ₩45,808 | -0.22% | 5.2만 |
|---|
| 2025.10.21 | ₩45,923 | ₩46,205 | ₩45,916 | ₩46,150 | +0.49% | 18.4만 |
|---|
| 2025.10.20 | ₩46,264 | ₩46,265 | ₩46,097 | ₩46,190 | -0.16% | 1.6만 |
|---|
| 2025.10.17 | ₩45,762 | ₩45,910 | ₩45,624 | ₩45,856 | +0.21% | 7.5만 |
|---|
| 2025.10.16 | ₩46,202 | ₩46,299 | ₩45,816 | ₩45,902 | -0.65% | 1.4만 |
|---|
| 2025.10.15 | ₩46,323 | ₩46,486 | ₩45,841 | ₩46,250 | -0.16% | 9.6천 |
|---|
| 2025.10.14 | ₩45,480 | ₩46,218 | ₩45,333 | ₩45,963 | +1.06% | 1.5만 |
|---|
| 2025.10.13 | ₩45,814 | ₩45,954 | ₩45,729 | ₩45,898 | +0.18% | 6.9천 |
|---|
| 2025.10.10 | ₩46,547 | ₩46,547 | ₩45,074 | ₩45,074 | -3.16% | 1.5만 |
|---|