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 | ₩58,441 | ₩58,642 | ₩58,407 | ₩58,613 | +0.29% | 19.2만 |
| 2026.10.08 | ₩58,092 | ₩58,515 | ₩58,092 | ₩58,401 | +0.53% | 2.3만 |
| 2026.10.07 | ₩58,347 | ₩58,521 | ₩58,226 | ₩58,431 | +0.14% | 2.1만 |
| 2026.10.06 | ₩58,803 | ₩59,044 | ₩58,796 | ₩58,838 | +0.06% | 3.4만 |
| 2026.10.05 | ₩58,226 | ₩58,622 | ₩58,159 | ₩58,535 | +0.53% | 2.8만 |
| 2026.10.02 | ₩57,945 | ₩58,052 | ₩57,945 | ₩58,032 | +0.15% | 2.2만 |
| 2026.10.01 | ₩57,207 | ₩57,569 | ₩56,898 | ₩57,518 | +0.54% | 2.5만 |
| 2026.09.30 | ₩57,502 | ₩57,502 | ₩57,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,106 |
| -0.69% |
| 1.8만 |
| 2026.09.29 | ₩57,489 | ₩57,489 | ₩57,039 | ₩57,301 | -0.33% | 2.5만 |
|---|
| 2026.09.28 | ₩57,421 | ₩57,421 | ₩57,126 | ₩57,263 | -0.28% | 9.2천 |
|---|
| 2026.09.25 | ₩57,529 | ₩57,918 | ₩57,529 | ₩57,859 | +0.57% | 8.9천 |
|---|
| 2026.09.24 | ₩57,381 | ₩57,650 | ₩57,368 | ₩57,471 | +0.16% | 1.5만 |
|---|
| 2026.09.23 | ₩57,730 | ₩57,985 | ₩57,703 | ₩57,725 | -0.01% | 1.9만 |
|---|
| 2026.09.22 | ₩58,079 | ₩58,131 | ₩57,824 | ₩57,990 | -0.15% | 2.9만 |
|---|
| 2026.09.21 | ₩57,636 | ₩58,159 | ₩57,636 | ₩58,059 | +0.73% | 15.3만 |
|---|
| 2026.09.18 | ₩57,582 | ₩57,582 | ₩57,160 | ₩57,462 | -0.21% | 2.2만 |
|---|
| 2026.09.17 | ₩57,589 | ₩57,589 | ₩57,463 | ₩57,506 | -0.14% | 1.9만 |
|---|
| 2026.09.16 | ₩57,609 | ₩57,635 | ₩56,819 | ₩57,121 | -0.85% | 3.1만 |
|---|
| 2026.09.15 | ₩57,717 | ₩57,717 | ₩57,354 | ₩57,354 | -0.63% | 2.2만 |
|---|
| 2026.09.14 | ₩57,502 | ₩57,824 | ₩57,502 | ₩57,652 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩57,945 | ₩58,159 | ₩57,945 | ₩58,103 | +0.27% | 2만 |
|---|
| 2026.09.10 | ₩57,381 | ₩57,609 | ₩57,317 | ₩57,317 | -0.11% | 1.4만 |
|---|
| 2026.09.09 | ₩58,173 | ₩58,173 | ₩57,770 | ₩57,827 | -0.59% | 2.5만 |
|---|
| 2026.09.08 | ₩58,199 | ₩58,401 | ₩58,162 | ₩58,162 | -0.06% | 1.9만 |
|---|
| 2026.09.04 | ₩58,374 | ₩58,468 | ₩58,293 | ₩58,374 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩57,904 | ₩58,548 | ₩57,904 | ₩58,508 | +1.04% | 2.4만 |
|---|
| 2026.09.02 | ₩57,824 | ₩57,904 | ₩57,730 | ₩57,851 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩58,012 | ₩58,012 | ₩57,609 | ₩57,676 | -0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩58,173 | ₩58,253 | ₩58,052 | ₩58,193 | +0.03% | 1.6만 |
|---|
| 2026.08.28 | ₩58,642 | ₩58,743 | ₩58,293 | ₩58,385 | -0.44% | 2.5만 |
|---|
| 2026.08.27 | ₩58,749 | ₩58,830 | ₩58,682 | ₩58,755 | +0.01% | 9.8천 |
|---|
| 2026.08.26 | ₩58,702 | ₩58,951 | ₩58,655 | ₩58,850 | +0.25% | 9.1천 |
|---|
| 2026.08.25 | ₩58,562 | ₩58,723 | ₩58,379 | ₩58,619 | +0.10% | 2.3만 |
|---|
| 2026.08.24 | ₩58,248 | ₩58,481 | ₩58,248 | ₩58,446 | +0.34% | 3.5만 |
|---|
| 2026.08.21 | ₩58,562 | ₩58,669 | ₩58,374 | ₩58,575 | +0.02% | 4.1만 |
|---|
| 2026.08.20 | ₩58,374 | ₩58,454 | ₩58,157 | ₩58,157 | -0.37% | 8.6천 |
|---|
| 2026.08.19 | ₩58,649 | ₩58,843 | ₩58,544 | ₩58,544 | -0.18% | 1.1만 |
|---|
| 2026.08.18 | ₩58,897 | ₩58,924 | ₩58,609 | ₩58,609 | -0.49% | 1.8만 |
|---|
| 2026.08.17 | ₩59,474 | ₩59,581 | ₩59,313 | ₩59,354 | -0.20% | 2.6만 |
|---|
| 2026.08.14 | ₩59,286 | ₩59,554 | ₩59,286 | ₩59,439 | +0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩59,340 | ₩59,574 | ₩59,333 | ₩59,385 | +0.08% | 2.9만 |
|---|
| 2026.08.12 | ₩59,353 | ₩59,353 | ₩59,071 | ₩59,129 | -0.38% | 2.7만 |
|---|
| 2026.08.11 | ₩58,977 | ₩59,152 | ₩58,830 | ₩58,870 | -0.18% | 8.6천 |
|---|
| 2026.08.10 | ₩58,843 | ₩59,031 | ₩58,843 | ₩58,843 | 0.00% | 2.6만 |
|---|
| 2026.08.07 | ₩58,910 | ₩58,910 | ₩58,588 | ₩58,794 | -0.20% | 4.5만 |
|---|
| 2026.08.06 | ₩58,414 | ₩58,602 | ₩58,397 | ₩58,427 | +0.02% | 1.9만 |
|---|
| 2026.08.05 | ₩58,790 | ₩58,843 | ₩58,374 | ₩58,391 | -0.68% | 1.9만 |
|---|
| 2026.08.04 | ₩57,690 | ₩58,575 | ₩57,690 | ₩58,427 | +1.28% | 2.5만 |
|---|
| 2026.08.03 | ₩56,630 | ₩57,287 | ₩56,617 | ₩57,207 | +1.02% | 2.2만 |
|---|
| 2026.07.31 | ₩56,791 | ₩56,791 | ₩56,442 | ₩56,654 | -0.24% | 1.6만 |
|---|
| 2026.07.30 | ₩56,059 | ₩56,370 | ₩55,886 | ₩56,370 | +0.56% | 8.4천 |
|---|
| 2026.07.29 | ₩56,496 | ₩56,536 | ₩55,678 | ₩55,678 | -1.45% | 1.8만 |
|---|
| 2026.07.28 | ₩56,053 | ₩56,550 | ₩56,027 | ₩56,540 | +0.87% | 9.3만 |
|---|
| 2026.07.27 | ₩56,670 | ₩56,670 | ₩56,067 | ₩56,462 | -0.37% | 2.7만 |
|---|
| 2026.07.24 | ₩56,281 | ₩56,563 | ₩56,127 | ₩56,175 | -0.19% | 2.2만 |
|---|
| 2026.07.23 | ₩56,335 | ₩56,335 | ₩55,859 | ₩56,102 | -0.41% | 7.7천 |
|---|
| 2026.07.22 | ₩56,067 | ₩56,644 | ₩56,067 | ₩56,350 | +0.50% | 1.1만 |
|---|
| 2026.07.21 | ₩55,946 | ₩56,402 | ₩55,946 | ₩56,351 | +0.72% | 4.3만 |
|---|
| 2026.07.20 | ₩56,053 | ₩56,053 | ₩55,566 | ₩55,566 | -0.87% | 3.9만 |
|---|
| 2026.07.17 | ₩55,684 | ₩55,906 | ₩55,638 | ₩55,741 | +0.10% | 9.1천 |
|---|
| 2026.07.16 | ₩55,745 | ₩56,053 | ₩55,745 | ₩55,908 | +0.29% | 1.1만 |
|---|
| 2026.07.15 | ₩56,550 | ₩56,550 | ₩55,825 | ₩56,036 | -0.91% | 4.4만 |
|---|
| 2026.07.14 | ₩56,751 | ₩56,751 | ₩56,362 | ₩56,424 | -0.58% | 1.7만 |
|---|
| 2026.07.13 | ₩56,550 | ₩56,556 | ₩56,228 | ₩56,241 | -0.55% | 8.4천 |
|---|
| 2026.07.10 | ₩56,921 | ₩56,965 | ₩56,791 | ₩56,885 | -0.06% | 1.5만 |
|---|
| 2026.07.09 | ₩56,603 | ₩57,026 | ₩56,603 | ₩56,845 | +0.43% | 1.5만 |
|---|
| 2026.07.08 | ₩56,027 | ₩56,322 | ₩55,852 | ₩56,293 | +0.48% | 5.2만 |
|---|
| 2026.07.07 | ₩56,711 | ₩56,711 | ₩56,214 | ₩56,322 | -0.69% | 4.4만 |
|---|
| 2026.07.06 | ₩56,550 | ₩56,952 | ₩56,550 | ₩56,868 | +0.56% | 6.3만 |
|---|
| 2026.07.02 | ₩56,979 | ₩57,207 | ₩55,892 | ₩56,299 | -1.19% | 2.4만 |
|---|
| 2026.07.01 | ₩57,180 | ₩57,180 | ₩56,737 | ₩56,764 | -0.73% | 1.5만 |
|---|
| 2026.06.30 | ₩56,898 | ₩57,274 | ₩56,898 | ₩57,180 | +0.50% | 5.6만 |
|---|
| 2026.06.29 | ₩56,241 | ₩56,831 | ₩56,241 | ₩56,794 | +0.98% | 1.4만 |
|---|
| 2026.06.26 | ₩56,523 | ₩56,523 | ₩56,201 | ₩56,244 | -0.49% | 9천 |
|---|
| 2026.06.25 | ₩57,142 | ₩57,142 | ₩56,617 | ₩56,721 | -0.74% | 1.9만 |
|---|
| 2026.06.24 | ₩56,255 | ₩56,670 | ₩55,933 | ₩56,205 | -0.09% | 8.3천 |
|---|
| 2026.06.23 | ₩55,959 | ₩56,550 | ₩55,959 | ₩56,268 | +0.55% | 1.9만 |
|---|
| 2026.06.22 | ₩57,542 | ₩57,717 | ₩57,240 | ₩57,515 | -0.05% | 6만 |
|---|
| 2026.06.18 | ₩57,247 | ₩57,294 | ₩57,006 | ₩57,070 | -0.31% | 1.4만 |
|---|
| 2026.06.17 | ₩57,193 | ₩57,381 | ₩56,442 | ₩56,458 | -1.29% | 4.8천 |
|---|
| 2026.06.16 | ₩57,549 | ₩57,636 | ₩56,894 | ₩56,894 | -1.14% | 5.9천 |
|---|
| 2026.06.15 | ₩57,582 | ₩57,608 | ₩57,368 | ₩57,421 | -0.28% | 5.8만 |
|---|
| 2026.06.12 | ₩56,409 | ₩56,711 | ₩56,214 | ₩56,602 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩55,195 | ₩56,102 | ₩55,114 | ₩56,102 | +1.64% | 3.8천 |
|---|
| 2026.06.10 | ₩55,544 | ₩55,718 | ₩54,564 | ₩54,609 | -1.68% | 2.2만 |
|---|
| 2026.06.09 | ₩56,221 | ₩56,456 | ₩54,055 | ₩55,503 | -1.28% | 5.3만 |
|---|
| 2026.06.08 | ₩55,705 | ₩56,080 | ₩55,577 | ₩55,612 | -0.17% | 2.8만 |
|---|
| 2026.06.05 | ₩56,134 | ₩56,469 | ₩55,208 | ₩55,208 | -1.65% | 6.5천 |
|---|
| 2026.06.04 | ₩56,724 | ₩57,247 | ₩56,724 | ₩57,113 | +0.69% | 8.6천 |
|---|
| 2026.06.03 | ₩56,996 | ₩57,247 | ₩56,939 | ₩57,063 | +0.12% | 5.1천 |
|---|
| 2026.06.02 | ₩56,684 | ₩57,113 | ₩56,603 | ₩57,087 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩56,241 | ₩56,590 | ₩56,187 | ₩56,465 | +0.40% | 2.1만 |
|---|
| 2026.05.29 | ₩56,174 | ₩56,496 | ₩56,067 | ₩56,213 | +0.07% | 1.9만 |
|---|
| 2026.05.28 | ₩55,302 | ₩55,933 | ₩55,275 | ₩55,624 | +0.58% | 1.1만 |
|---|
| 2026.05.27 | ₩55,691 | ₩55,691 | ₩55,436 | ₩55,499 | -0.34% | 1.8만 |
|---|
| 2026.05.26 | ₩55,678 | ₩55,678 | ₩55,544 | ₩55,635 | -0.08% | 6.7천 |
|---|
| 2026.05.22 | ₩54,444 | ₩54,900 | ₩54,444 | ₩54,833 | +0.71% | 8천 |
|---|
| 2026.05.21 | ₩53,780 | ₩54,028 | ₩53,572 | ₩54,028 | +0.46% | 1.1만 |
|---|
| 2026.05.20 | ₩52,901 | ₩53,572 | ₩52,901 | ₩53,572 | +1.27% | 6.1천 |
|---|
| 2026.05.19 | ₩52,539 | ₩53,062 | ₩52,432 | ₩52,797 | +0.49% | 9천 |
|---|
| 2026.05.18 | ₩53,163 | ₩53,163 | ₩52,739 | ₩53,076 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩53,330 | ₩53,572 | ₩53,250 | ₩53,297 | -0.06% | 2.8만 |
|---|
| 2026.05.14 | ₩53,733 | ₩54,146 | ₩53,733 | ₩53,965 | +0.43% | 1.5만 |
|---|
| 2026.05.13 | ₩53,760 | ₩53,760 | ₩53,438 | ₩53,597 | -0.30% | 2.7만 |
|---|
| 2026.05.12 | ₩53,585 | ₩53,588 | ₩52,888 | ₩53,588 | +0.01% | 7.9천 |
|---|
| 2026.05.11 | ₩53,766 | ₩53,974 | ₩53,706 | ₩53,911 | +0.27% | 8.7만 |
|---|
| 2026.05.08 | ₩53,250 | ₩53,532 | ₩53,250 | ₩53,454 | +0.38% | 5.5천 |
|---|
| 2026.05.07 | ₩53,290 | ₩53,444 | ₩52,874 | ₩53,022 | -0.50% | 7.5천 |
|---|
| 2026.05.06 | ₩53,733 | ₩53,733 | ₩53,143 | ₩53,571 | -0.30% | 8.8천 |
|---|
| 2026.05.05 | ₩53,089 | ₩53,612 | ₩53,089 | ₩53,438 | +0.66% | 7.2천 |
|---|
| 2026.05.04 | ₩52,888 | ₩53,102 | ₩52,660 | ₩52,787 | -0.19% | 7.5천 |
|---|
| 2026.05.01 | ₩52,834 | ₩52,968 | ₩52,834 | ₩52,885 | +0.10% | 5.4천 |
|---|
| 2026.04.30 | ₩51,788 | ₩52,781 | ₩51,788 | ₩52,781 | +1.92% | 6.8천 |
|---|
| 2026.04.29 | ₩51,828 | ₩51,854 | ₩51,614 | ₩51,789 | -0.08% | 4.3천 |
|---|
| 2026.04.28 | ₩51,707 | ₩51,909 | ₩51,466 | ₩51,666 | -0.08% | 1.1만 |
|---|
| 2026.04.27 | ₩52,338 | ₩52,345 | ₩52,016 | ₩52,204 | -0.26% | 11.2만 |
|---|
| 2026.04.24 | ₩52,646 | ₩52,646 | ₩52,190 | ₩52,341 | -0.58% | 7.2천 |
|---|
| 2026.04.23 | ₩52,164 | ₩52,593 | ₩52,164 | ₩52,375 | +0.41% | 1.3만 |
|---|
| 2026.04.22 | ₩52,291 | ₩52,351 | ₩52,050 | ₩52,257 | -0.06% | 2만 |
|---|
| 2026.04.21 | ₩52,096 | ₩52,392 | ₩51,895 | ₩51,960 | -0.26% | 14만 |
|---|
| 2026.04.20 | ₩51,962 | ₩52,056 | ₩51,882 | ₩52,043 | +0.15% | 1.7만 |
|---|
| 2026.04.17 | ₩51,801 | ₩52,070 | ₩51,520 | ₩51,942 | +0.27% | 2.1만 |
|---|
| 2026.04.16 | ₩51,017 | ₩51,292 | ₩50,936 | ₩51,261 | +0.48% | 8.8천 |
|---|
| 2026.04.15 | ₩50,795 | ₩50,997 | ₩50,688 | ₩50,970 | +0.34% | 3.5천 |
|---|
| 2026.04.14 | ₩50,514 | ₩50,970 | ₩50,514 | ₩50,921 | +0.81% | 9.3천 |
|---|
| 2026.04.13 | ₩49,575 | ₩50,514 | ₩49,575 | ₩50,514 | +1.89% | 86.1만 |
|---|
| 2026.04.10 | ₩49,722 | ₩49,850 | ₩49,642 | ₩49,686 | -0.07% | 5.3천 |
|---|
| 2026.04.09 | ₩49,588 | ₩49,897 | ₩49,548 | ₩49,749 | +0.32% | 1.1만 |
|---|
| 2026.04.08 | ₩49,749 | ₩49,763 | ₩49,387 | ₩49,588 | -0.32% | 2만 |
|---|
| 2026.04.07 | ₩48,046 | ₩48,327 | ₩47,979 | ₩48,326 | +0.58% | 1.9만 |
|---|
| 2026.04.06 | ₩48,086 | ₩48,287 | ₩48,046 | ₩48,256 | +0.35% | 1.8만 |
|---|
| 2026.04.02 | ₩47,214 | ₩48,274 | ₩47,167 | ₩47,979 | +1.62% | 1.6만 |
|---|
| 2026.04.01 | ₩47,858 | ₩48,153 | ₩47,777 | ₩47,777 | -0.17% | 72.4만 |
|---|
| 2026.03.31 | ₩46,758 | ₩47,576 | ₩46,597 | ₩47,523 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩46,892 | ₩46,892 | ₩46,101 | ₩46,251 | -1.37% | 2만 |
|---|
| 2026.03.27 | ₩47,254 | ₩47,456 | ₩47,000 | ₩47,084 | -0.36% | 1.5만 |
|---|
| 2026.03.26 | ₩47,979 | ₩48,208 | ₩47,482 | ₩47,500 | -1.00% | 7.5천 |
|---|
| 2026.03.25 | ₩48,743 | ₩48,757 | ₩48,368 | ₩48,476 | -0.55% | 7천 |
|---|
| 2026.03.24 | ₩47,831 | ₩48,475 | ₩47,831 | ₩48,330 | +1.04% | 1.8만 |
|---|
| 2026.03.23 | ₩48,113 | ₩48,703 | ₩47,980 | ₩48,105 | -0.02% | 3.6만 |
|---|
| 2026.03.20 | ₩47,680 | ₩47,965 | ₩47,409 | ₩47,482 | -0.41% | 1.2만 |
|---|
| 2026.03.19 | ₩47,710 | ₩48,432 | ₩47,704 | ₩48,274 | +1.18% | 6.8천 |
|---|
| 2026.03.18 | ₩48,690 | ₩48,730 | ₩48,106 | ₩48,106 | -1.20% | 1.3만 |
|---|
| 2026.03.17 | ₩49,038 | ₩49,057 | ₩48,859 | ₩48,859 | -0.37% | 7천 |
|---|
| 2026.03.16 | ₩48,730 | ₩48,892 | ₩48,609 | ₩48,680 | -0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩48,590 | ₩48,590 | ₩48,180 | ₩48,183 | -0.84% | 1.5만 |
|---|
| 2026.03.12 | ₩48,314 | ₩48,529 | ₩48,193 | ₩48,193 | -0.25% | 1.5만 |
|---|
| 2026.03.11 | ₩49,112 | ₩49,112 | ₩48,757 | ₩48,851 | -0.53% | 7.9천 |
|---|
| 2026.03.10 | ₩49,172 | ₩49,543 | ₩48,971 | ₩48,974 | -0.40% | 6.8천 |
|---|
| 2026.03.09 | ₩48,126 | ₩49,253 | ₩47,979 | ₩49,253 | +2.34% | 6.2만 |
|---|
| 2026.03.06 | ₩48,664 | ₩49,065 | ₩48,609 | ₩48,755 | +0.19% | 1.8만 |
|---|
| 2026.03.05 | ₩49,803 | ₩49,950 | ₩49,112 | ₩49,535 | -0.54% | 6.9천 |
|---|
| 2026.03.04 | ₩49,628 | ₩50,071 | ₩49,628 | ₩49,950 | +0.65% | 1.1만 |
|---|
| 2026.03.03 | ₩49,092 | ₩49,682 | ₩48,736 | ₩49,462 | +0.75% | 1.7만 |
|---|
| 2026.03.02 | ₩50,259 | ₩50,331 | ₩50,044 | ₩50,331 | +0.14% | 1.3만 |
|---|
| 2026.02.27 | ₩50,427 | ₩50,675 | ₩50,339 | ₩50,618 | +0.38% | 5.2만 |
|---|
| 2026.02.26 | ₩50,433 | ₩50,661 | ₩50,165 | ₩50,625 | +0.38% | 1.4만 |
|---|
| 2026.02.25 | ₩50,675 | ₩50,862 | ₩50,594 | ₩50,783 | +0.21% | 2.3만 |
|---|
| 2026.02.24 | ₩50,205 | ₩50,634 | ₩50,071 | ₩50,565 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩50,731 | ₩50,731 | ₩50,011 | ₩50,180 | -1.09% | 2.2만 |
|---|
| 2026.02.20 | ₩50,353 | ₩50,822 | ₩50,353 | ₩50,774 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩50,326 | ₩50,433 | ₩50,165 | ₩50,420 | +0.19% | 3.7만 |
|---|
| 2026.02.18 | ₩50,427 | ₩50,836 | ₩50,353 | ₩50,558 | +0.26% | 2.3만 |
|---|
| 2026.02.17 | ₩50,178 | ₩50,541 | ₩49,856 | ₩50,341 | +0.32% | 8.5만 |
|---|
| 2026.02.13 | ₩49,763 | ₩50,559 | ₩49,763 | ₩50,323 | +1.13% | 8.1천 |
|---|
| 2026.02.12 | ₩50,970 | ₩50,970 | ₩49,696 | ₩49,740 | -2.41% | 9.4천 |
|---|
| 2026.02.11 | ₩50,648 | ₩50,661 | ₩50,199 | ₩50,644 | -0.01% | 1.8만 |
|---|
| 2026.02.10 | ₩50,259 | ₩50,299 | ₩50,078 | ₩50,078 | -0.36% | 2만 |
|---|
| 2026.02.09 | ₩49,924 | ₩50,319 | ₩49,924 | ₩50,146 | +0.45% | 2.2만 |
|---|
| 2026.02.06 | ₩49,568 | ₩50,125 | ₩49,481 | ₩50,076 | +1.03% | 3.9만 |
|---|
| 2026.02.05 | ₩48,958 | ₩48,958 | ₩48,529 | ₩48,667 | -0.59% | 1.3만 |
|---|
| 2026.02.04 | ₩49,468 | ₩49,468 | ₩48,448 | ₩48,914 | -1.12% | 3.4만 |
|---|
| 2026.02.03 | ₩49,628 | ₩49,657 | ₩48,958 | ₩49,451 | -0.36% | 1.9만 |
|---|
| 2026.02.02 | ₩48,810 | ₩49,628 | ₩48,810 | ₩49,567 | +1.55% | 1.9만 |
|---|
| 2026.01.30 | ₩49,468 | ₩49,468 | ₩48,770 | ₩48,990 | -0.97% | 1.7만 |
|---|
| 2026.01.29 | ₩49,910 | ₩49,910 | ₩49,186 | ₩49,722 | -0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩49,781 | ₩49,816 | ₩49,696 | ₩49,776 | -0.01% | 2.5만 |
|---|
| 2026.01.27 | ₩49,407 | ₩49,561 | ₩49,395 | ₩49,481 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩49,105 | ₩49,414 | ₩49,105 | ₩49,320 | +0.44% | 3.5만 |
|---|
| 2026.01.23 | ₩49,018 | ₩49,125 | ₩48,837 | ₩49,025 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩49,494 | ₩49,535 | ₩49,025 | ₩49,213 | -0.57% | 1.8만 |
|---|
| 2026.01.21 | ₩48,904 | ₩49,104 | ₩48,676 | ₩49,079 | +0.36% | 7천 |
|---|
| 2026.01.20 | ₩48,515 | ₩48,985 | ₩48,448 | ₩48,488 | -0.06% | 4만 |
|---|
| 2026.01.16 | ₩49,468 | ₩49,508 | ₩49,199 | ₩49,301 | -0.34% | 1.1만 |
|---|
| 2026.01.15 | ₩49,535 | ₩49,716 | ₩49,399 | ₩49,399 | -0.27% | 2.3만 |
|---|
| 2026.01.14 | ₩49,065 | ₩49,105 | ₩48,757 | ₩49,077 | +0.02% | 1.5만 |
|---|
| 2026.01.13 | ₩49,320 | ₩49,320 | ₩49,011 | ₩49,089 | -0.47% | 3.8만 |
|---|
| 2026.01.12 | ₩48,690 | ₩49,197 | ₩48,690 | ₩49,166 | +0.98% | 3.5만 |
|---|
| 2026.01.09 | ₩48,502 | ₩48,891 | ₩48,502 | ₩48,813 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩48,166 | ₩48,287 | ₩48,113 | ₩48,232 | +0.14% | 3.9만 |
|---|
| 2026.01.07 | ₩48,522 | ₩48,522 | ₩48,286 | ₩48,319 | -0.42% | 8.7만 |
|---|
| 2026.01.06 | ₩48,252 | ₩48,903 | ₩48,252 | ₩48,871 | +1.28% | 9.4천 |
|---|
| 2026.01.05 | ₩48,234 | ₩48,341 | ₩48,113 | ₩48,242 | +0.02% | 1.5만 |
|---|
| 2026.01.02 | ₩47,657 | ₩47,965 | ₩47,657 | ₩47,938 | +0.59% | 65.9만 |
|---|
| 2025.12.31 | ₩47,643 | ₩47,649 | ₩47,308 | ₩47,308 | -0.70% | 8.1천 |
|---|
| 2025.12.30 | ₩47,925 | ₩47,925 | ₩47,804 | ₩47,804 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩48,086 | ₩48,086 | ₩47,831 | ₩47,885 | -0.42% | 9.3천 |
|---|
| 2025.12.26 | ₩48,153 | ₩48,192 | ₩48,086 | ₩48,157 | +0.01% | 4.6천 |
|---|
| 2025.12.24 | ₩47,992 | ₩48,166 | ₩47,992 | ₩48,156 | +0.34% | 6.8천 |
|---|
| 2025.12.23 | ₩47,871 | ₩47,952 | ₩47,751 | ₩47,940 | +0.14% | 2.6만 |
|---|
| 2025.12.22 | ₩48,059 | ₩48,140 | ₩47,965 | ₩48,032 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩47,590 | ₩47,845 | ₩47,590 | ₩47,696 | +0.22% | 6.8천 |
|---|
| 2025.12.18 | ₩47,402 | ₩47,604 | ₩47,160 | ₩47,205 | -0.42% | 9.4천 |
|---|
| 2025.12.17 | ₩47,442 | ₩47,442 | ₩46,771 | ₩46,781 | -1.39% | 9.3천 |
|---|
| 2025.12.16 | ₩47,460 | ₩47,630 | ₩47,150 | ₩47,348 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩47,791 | ₩47,791 | ₩47,564 | ₩47,590 | -0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩48,234 | ₩48,234 | ₩47,414 | ₩47,492 | -1.54% | 1.3만 |
|---|
| 2025.12.11 | ₩48,046 | ₩48,453 | ₩47,979 | ₩48,411 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩47,536 | ₩48,239 | ₩47,536 | ₩48,153 | +1.30% | 1.4만 |
|---|
| 2025.12.09 | ₩47,469 | ₩47,737 | ₩47,469 | ₩47,492 | +0.05% | 1.3만 |
|---|
| 2025.12.08 | ₩47,643 | ₩47,643 | ₩47,446 | ₩47,446 | -0.41% | 3.1만 |
|---|
| 2025.12.05 | ₩47,456 | ₩47,670 | ₩47,456 | ₩47,516 | +0.13% | 5.9천 |
|---|
| 2025.12.04 | ₩47,147 | ₩47,415 | ₩47,080 | ₩47,288 | +0.30% | 1.6만 |
|---|
| 2025.12.03 | ₩47,107 | ₩47,228 | ₩46,879 | ₩47,199 | +0.20% | 1.3만 |
|---|
| 2025.12.02 | ₩47,114 | ₩47,187 | ₩46,825 | ₩47,008 | -0.22% | 2.2만 |
|---|
| 2025.12.01 | ₩46,942 | ₩47,147 | ₩46,841 | ₩46,841 | -0.21% | 8.6천 |
|---|
| 2025.11.28 | ₩46,892 | ₩47,114 | ₩46,892 | ₩47,099 | +0.44% | 2.9천 |
|---|
| 2025.11.26 | ₩46,625 | ₩47,006 | ₩46,592 | ₩46,817 | +0.41% | 8.6천 |
|---|
| 2025.11.25 | ₩45,880 | ₩46,383 | ₩45,846 | ₩46,323 | +0.97% | 9천 |
|---|
| 2025.11.24 | ₩45,605 | ₩45,930 | ₩45,544 | ₩45,827 | +0.49% | 2.3만 |
|---|
| 2025.11.21 | ₩44,599 | ₩45,403 | ₩44,572 | ₩45,102 | +1.13% | 1.2만 |
|---|
| 2025.11.20 | ₩46,128 | ₩46,154 | ₩44,416 | ₩44,416 | -3.71% | 2.3만 |
|---|
| 2025.11.19 | ₩45,242 | ₩45,658 | ₩45,242 | ₩45,419 | +0.39% | 30.2만 |
|---|
| 2025.11.18 | ₩45,283 | ₩45,578 | ₩44,961 | ₩45,289 | +0.01% | 1.3만 |
|---|
| 2025.11.17 | ₩45,900 | ₩46,154 | ₩45,269 | ₩45,449 | -0.98% | 2.7만 |
|---|
| 2025.11.14 | ₩46,101 | ₩46,244 | ₩45,975 | ₩45,975 | -0.27% | 9.6천 |
|---|
| 2025.11.13 | ₩46,731 | ₩46,839 | ₩46,020 | ₩46,087 | -1.38% | 3.6만 |
|---|
| 2025.11.12 | ₩47,120 | ₩47,187 | ₩47,000 | ₩47,041 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩46,906 | ₩46,959 | ₩46,778 | ₩46,884 | -0.05% | 3.2천 |
|---|
| 2025.11.10 | ₩46,865 | ₩47,147 | ₩46,624 | ₩47,033 | +0.36% | 9.9천 |
|---|
| 2025.11.07 | ₩45,826 | ₩46,435 | ₩45,717 | ₩46,435 | +1.33% | 4.9천 |
|---|
| 2025.11.06 | ₩46,611 | ₩46,611 | ₩46,161 | ₩46,321 | -0.62% | 5.8천 |
|---|
| 2025.11.05 | ₩46,530 | ₩47,040 | ₩46,521 | ₩46,826 | +0.64% | 1.5만 |
|---|
| 2025.11.04 | ₩46,181 | ₩46,584 | ₩46,141 | ₩46,201 | +0.04% | 8.2천 |
|---|
| 2025.11.03 | ₩47,080 | ₩47,080 | ₩46,450 | ₩46,805 | -0.58% | 8.8만 |
|---|
| 2025.10.31 | ₩46,839 | ₩46,932 | ₩46,570 | ₩46,840 | +0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩46,718 | ₩47,080 | ₩46,530 | ₩46,561 | -0.34% | 3.3만 |
|---|
| 2025.10.29 | ₩47,107 | ₩47,203 | ₩46,785 | ₩46,868 | -0.51% | 1.7만 |
|---|
| 2025.10.28 | ₩47,026 | ₩47,026 | ₩46,691 | ₩46,800 | -0.48% | 2.5만 |
|---|
| 2025.10.27 | ₩47,080 | ₩47,080 | ₩46,932 | ₩47,041 | -0.08% | 6.7천 |
|---|
| 2025.10.24 | ₩46,959 | ₩46,973 | ₩46,749 | ₩46,749 | -0.45% | 3.7만 |
|---|
| 2025.10.23 | ₩46,108 | ₩46,463 | ₩46,108 | ₩46,404 | +0.64% | 3.3만 |
|---|
| 2025.10.22 | ₩45,913 | ₩45,913 | ₩45,484 | ₩45,811 | -0.22% | 5.2만 |
|---|
| 2025.10.21 | ₩45,926 | ₩46,208 | ₩45,920 | ₩46,153 | +0.49% | 18.4만 |
|---|
| 2025.10.20 | ₩46,267 | ₩46,268 | ₩46,101 | ₩46,193 | -0.16% | 1.6만 |
|---|
| 2025.10.17 | ₩45,765 | ₩45,913 | ₩45,627 | ₩45,859 | +0.21% | 7.5만 |
|---|
| 2025.10.16 | ₩46,205 | ₩46,302 | ₩45,819 | ₩45,905 | -0.65% | 1.4만 |
|---|
| 2025.10.15 | ₩46,326 | ₩46,490 | ₩45,845 | ₩46,254 | -0.16% | 9.6천 |
|---|
| 2025.10.14 | ₩45,484 | ₩46,222 | ₩45,336 | ₩45,967 | +1.06% | 1.5만 |
|---|
| 2025.10.13 | ₩45,818 | ₩45,957 | ₩45,732 | ₩45,901 | +0.18% | 6.9천 |
|---|
| 2025.10.10 | ₩46,550 | ₩46,550 | ₩45,077 | ₩45,077 | -3.16% | 1.5만 |
|---|