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 | ₩58,452 | ₩58,653 | ₩58,419 | ₩58,624 | +0.29% | 19.2만 |
| 2026.10.08 | ₩58,103 | ₩58,526 | ₩58,103 | ₩58,412 | +0.53% | 2.3만 |
| 2026.10.07 | ₩58,358 | ₩58,533 | ₩58,238 | ₩58,443 | +0.14% | 2.1만 |
| 2026.10.06 | ₩58,814 | ₩59,056 | ₩58,808 | ₩58,849 | +0.06% | 3.4만 |
| 2026.10.05 | ₩58,238 | ₩58,633 | ₩58,170 | ₩58,546 | +0.53% | 2.8만 |
| 2026.10.02 | ₩57,956 | ₩58,063 | ₩57,956 | ₩58,043 | +0.15% | 2.2만 |
| 2026.10.01 | ₩57,218 | ₩57,580 | ₩56,909 | ₩57,529 | +0.54% | 2.5만 |
| 2026.09.30 | ₩57,513 | ₩57,513 | ₩57,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,117 |
| -0.69% |
| 1.8만 |
| 2026.09.29 | ₩57,500 | ₩57,500 | ₩57,050 | ₩57,312 | -0.33% | 2.5만 |
|---|
| 2026.09.28 | ₩57,433 | ₩57,433 | ₩57,137 | ₩57,274 | -0.28% | 9.2천 |
|---|
| 2026.09.25 | ₩57,540 | ₩57,929 | ₩57,540 | ₩57,870 | +0.57% | 8.9천 |
|---|
| 2026.09.24 | ₩57,392 | ₩57,661 | ₩57,379 | ₩57,482 | +0.16% | 1.5만 |
|---|
| 2026.09.23 | ₩57,741 | ₩57,996 | ₩57,714 | ₩57,736 | -0.01% | 1.9만 |
|---|
| 2026.09.22 | ₩58,090 | ₩58,142 | ₩57,835 | ₩58,001 | -0.15% | 2.9만 |
|---|
| 2026.09.21 | ₩57,647 | ₩58,170 | ₩57,647 | ₩58,070 | +0.73% | 15.3만 |
|---|
| 2026.09.18 | ₩57,594 | ₩57,594 | ₩57,171 | ₩57,473 | -0.21% | 2.2만 |
|---|
| 2026.09.17 | ₩57,600 | ₩57,600 | ₩57,474 | ₩57,517 | -0.14% | 1.9만 |
|---|
| 2026.09.16 | ₩57,620 | ₩57,646 | ₩56,830 | ₩57,132 | -0.85% | 3.1만 |
|---|
| 2026.09.15 | ₩57,728 | ₩57,728 | ₩57,366 | ₩57,366 | -0.63% | 2.2만 |
|---|
| 2026.09.14 | ₩57,513 | ₩57,835 | ₩57,513 | ₩57,663 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩57,956 | ₩58,170 | ₩57,956 | ₩58,114 | +0.27% | 2만 |
|---|
| 2026.09.10 | ₩57,392 | ₩57,620 | ₩57,328 | ₩57,328 | -0.11% | 1.4만 |
|---|
| 2026.09.09 | ₩58,184 | ₩58,184 | ₩57,781 | ₩57,838 | -0.59% | 2.5만 |
|---|
| 2026.09.08 | ₩58,211 | ₩58,412 | ₩58,173 | ₩58,173 | -0.06% | 1.9만 |
|---|
| 2026.09.04 | ₩58,385 | ₩58,479 | ₩58,305 | ₩58,385 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩57,916 | ₩58,560 | ₩57,916 | ₩58,519 | +1.04% | 2.4만 |
|---|
| 2026.09.02 | ₩57,835 | ₩57,916 | ₩57,741 | ₩57,862 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩58,023 | ₩58,023 | ₩57,620 | ₩57,688 | -0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩58,184 | ₩58,264 | ₩58,063 | ₩58,204 | +0.03% | 1.6만 |
|---|
| 2026.08.28 | ₩58,653 | ₩58,754 | ₩58,305 | ₩58,396 | -0.44% | 2.5만 |
|---|
| 2026.08.27 | ₩58,761 | ₩58,841 | ₩58,694 | ₩58,766 | +0.01% | 9.8천 |
|---|
| 2026.08.26 | ₩58,714 | ₩58,962 | ₩58,667 | ₩58,861 | +0.25% | 9.1천 |
|---|
| 2026.08.25 | ₩58,573 | ₩58,734 | ₩58,390 | ₩58,631 | +0.10% | 2.3만 |
|---|
| 2026.08.24 | ₩58,259 | ₩58,492 | ₩58,259 | ₩58,458 | +0.34% | 3.5만 |
|---|
| 2026.08.21 | ₩58,573 | ₩58,680 | ₩58,385 | ₩58,586 | +0.02% | 4.1만 |
|---|
| 2026.08.20 | ₩58,385 | ₩58,466 | ₩58,168 | ₩58,168 | -0.37% | 8.6천 |
|---|
| 2026.08.19 | ₩58,660 | ₩58,855 | ₩58,556 | ₩58,556 | -0.18% | 1.1만 |
|---|
| 2026.08.18 | ₩58,908 | ₩58,935 | ₩58,620 | ₩58,620 | -0.49% | 1.8만 |
|---|
| 2026.08.17 | ₩59,485 | ₩59,593 | ₩59,324 | ₩59,366 | -0.20% | 2.6만 |
|---|
| 2026.08.14 | ₩59,297 | ₩59,566 | ₩59,297 | ₩59,450 | +0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩59,351 | ₩59,586 | ₩59,344 | ₩59,397 | +0.08% | 2.9만 |
|---|
| 2026.08.12 | ₩59,364 | ₩59,364 | ₩59,083 | ₩59,140 | -0.38% | 2.7만 |
|---|
| 2026.08.11 | ₩58,989 | ₩59,163 | ₩58,841 | ₩58,882 | -0.18% | 8.6천 |
|---|
| 2026.08.10 | ₩58,855 | ₩59,042 | ₩58,855 | ₩58,855 | 0.00% | 2.6만 |
|---|
| 2026.08.07 | ₩58,922 | ₩58,922 | ₩58,600 | ₩58,805 | -0.20% | 4.5만 |
|---|
| 2026.08.06 | ₩58,425 | ₩58,613 | ₩58,408 | ₩58,439 | +0.02% | 1.9만 |
|---|
| 2026.08.05 | ₩58,801 | ₩58,855 | ₩58,385 | ₩58,403 | -0.68% | 1.9만 |
|---|
| 2026.08.04 | ₩57,701 | ₩58,586 | ₩57,701 | ₩58,439 | +1.28% | 2.5만 |
|---|
| 2026.08.03 | ₩56,641 | ₩57,298 | ₩56,628 | ₩57,218 | +1.02% | 2.2만 |
|---|
| 2026.07.31 | ₩56,802 | ₩56,802 | ₩56,453 | ₩56,665 | -0.24% | 1.6만 |
|---|
| 2026.07.30 | ₩56,070 | ₩56,381 | ₩55,897 | ₩56,381 | +0.56% | 8.4천 |
|---|
| 2026.07.29 | ₩56,507 | ₩56,547 | ₩55,689 | ₩55,689 | -1.45% | 1.8만 |
|---|
| 2026.07.28 | ₩56,064 | ₩56,561 | ₩56,037 | ₩56,551 | +0.87% | 9.3만 |
|---|
| 2026.07.27 | ₩56,681 | ₩56,681 | ₩56,078 | ₩56,473 | -0.37% | 2.7만 |
|---|
| 2026.07.24 | ₩56,292 | ₩56,574 | ₩56,138 | ₩56,186 | -0.19% | 2.2만 |
|---|
| 2026.07.23 | ₩56,346 | ₩56,346 | ₩55,870 | ₩56,113 | -0.41% | 7.7천 |
|---|
| 2026.07.22 | ₩56,078 | ₩56,655 | ₩56,078 | ₩56,361 | +0.50% | 1.1만 |
|---|
| 2026.07.21 | ₩55,957 | ₩56,413 | ₩55,957 | ₩56,362 | +0.72% | 4.3만 |
|---|
| 2026.07.20 | ₩56,064 | ₩56,064 | ₩55,577 | ₩55,577 | -0.87% | 3.9만 |
|---|
| 2026.07.17 | ₩55,695 | ₩55,917 | ₩55,648 | ₩55,752 | +0.10% | 9.1천 |
|---|
| 2026.07.16 | ₩55,756 | ₩56,064 | ₩55,756 | ₩55,919 | +0.29% | 1.1만 |
|---|
| 2026.07.15 | ₩56,561 | ₩56,561 | ₩55,836 | ₩56,047 | -0.91% | 4.4만 |
|---|
| 2026.07.14 | ₩56,762 | ₩56,762 | ₩56,373 | ₩56,434 | -0.58% | 1.7만 |
|---|
| 2026.07.13 | ₩56,561 | ₩56,567 | ₩56,239 | ₩56,252 | -0.55% | 8.4천 |
|---|
| 2026.07.10 | ₩56,932 | ₩56,976 | ₩56,802 | ₩56,896 | -0.06% | 1.5만 |
|---|
| 2026.07.09 | ₩56,614 | ₩57,037 | ₩56,614 | ₩56,856 | +0.43% | 1.5만 |
|---|
| 2026.07.08 | ₩56,037 | ₩56,333 | ₩55,863 | ₩56,304 | +0.48% | 5.2만 |
|---|
| 2026.07.07 | ₩56,722 | ₩56,722 | ₩56,225 | ₩56,333 | -0.69% | 4.4만 |
|---|
| 2026.07.06 | ₩56,561 | ₩56,963 | ₩56,561 | ₩56,879 | +0.56% | 6.3만 |
|---|
| 2026.07.02 | ₩56,990 | ₩57,218 | ₩55,903 | ₩56,310 | -1.19% | 2.4만 |
|---|
| 2026.07.01 | ₩57,191 | ₩57,191 | ₩56,748 | ₩56,775 | -0.73% | 1.5만 |
|---|
| 2026.06.30 | ₩56,909 | ₩57,285 | ₩56,909 | ₩57,191 | +0.50% | 5.6만 |
|---|
| 2026.06.29 | ₩56,252 | ₩56,842 | ₩56,252 | ₩56,805 | +0.98% | 1.4만 |
|---|
| 2026.06.26 | ₩56,534 | ₩56,534 | ₩56,212 | ₩56,255 | -0.49% | 9천 |
|---|
| 2026.06.25 | ₩57,154 | ₩57,154 | ₩56,628 | ₩56,732 | -0.74% | 1.9만 |
|---|
| 2026.06.24 | ₩56,265 | ₩56,681 | ₩55,943 | ₩56,216 | -0.09% | 8.3천 |
|---|
| 2026.06.23 | ₩55,970 | ₩56,561 | ₩55,970 | ₩56,279 | +0.55% | 1.9만 |
|---|
| 2026.06.22 | ₩57,553 | ₩57,728 | ₩57,251 | ₩57,527 | -0.05% | 6만 |
|---|
| 2026.06.18 | ₩57,258 | ₩57,305 | ₩57,017 | ₩57,081 | -0.31% | 1.4만 |
|---|
| 2026.06.17 | ₩57,205 | ₩57,392 | ₩56,453 | ₩56,469 | -1.29% | 4.8천 |
|---|
| 2026.06.16 | ₩57,560 | ₩57,647 | ₩56,905 | ₩56,905 | -1.14% | 5.9천 |
|---|
| 2026.06.15 | ₩57,594 | ₩57,619 | ₩57,379 | ₩57,433 | -0.28% | 5.8만 |
|---|
| 2026.06.12 | ₩56,420 | ₩56,722 | ₩56,225 | ₩56,613 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩55,206 | ₩56,113 | ₩55,125 | ₩56,113 | +1.64% | 3.8천 |
|---|
| 2026.06.10 | ₩55,554 | ₩55,729 | ₩54,575 | ₩54,619 | -1.68% | 2.2만 |
|---|
| 2026.06.09 | ₩56,232 | ₩56,467 | ₩54,065 | ₩55,514 | -1.28% | 5.3만 |
|---|
| 2026.06.08 | ₩55,715 | ₩56,091 | ₩55,588 | ₩55,623 | -0.17% | 2.8만 |
|---|
| 2026.06.05 | ₩56,145 | ₩56,480 | ₩55,219 | ₩55,219 | -1.65% | 6.5천 |
|---|
| 2026.06.04 | ₩56,735 | ₩57,258 | ₩56,735 | ₩57,124 | +0.69% | 8.6천 |
|---|
| 2026.06.03 | ₩57,007 | ₩57,258 | ₩56,950 | ₩57,074 | +0.12% | 5.1천 |
|---|
| 2026.06.02 | ₩56,695 | ₩57,124 | ₩56,614 | ₩57,099 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩56,252 | ₩56,601 | ₩56,198 | ₩56,476 | +0.40% | 2.1만 |
|---|
| 2026.05.29 | ₩56,185 | ₩56,507 | ₩56,078 | ₩56,224 | +0.07% | 1.9만 |
|---|
| 2026.05.28 | ₩55,313 | ₩55,943 | ₩55,286 | ₩55,635 | +0.58% | 1.1만 |
|---|
| 2026.05.27 | ₩55,702 | ₩55,702 | ₩55,447 | ₩55,510 | -0.34% | 1.8만 |
|---|
| 2026.05.26 | ₩55,689 | ₩55,689 | ₩55,554 | ₩55,646 | -0.08% | 6.7천 |
|---|
| 2026.05.22 | ₩54,454 | ₩54,910 | ₩54,454 | ₩54,843 | +0.71% | 8천 |
|---|
| 2026.05.21 | ₩53,790 | ₩54,038 | ₩53,582 | ₩54,038 | +0.46% | 1.1만 |
|---|
| 2026.05.20 | ₩52,912 | ₩53,582 | ₩52,912 | ₩53,582 | +1.27% | 6.1천 |
|---|
| 2026.05.19 | ₩52,549 | ₩53,073 | ₩52,442 | ₩52,807 | +0.49% | 9천 |
|---|
| 2026.05.18 | ₩53,173 | ₩53,173 | ₩52,749 | ₩53,086 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩53,341 | ₩53,582 | ₩53,260 | ₩53,307 | -0.06% | 2.8만 |
|---|
| 2026.05.14 | ₩53,743 | ₩54,156 | ₩53,743 | ₩53,975 | +0.43% | 1.5만 |
|---|
| 2026.05.13 | ₩53,770 | ₩53,770 | ₩53,448 | ₩53,608 | -0.30% | 2.7만 |
|---|
| 2026.05.12 | ₩53,596 | ₩53,598 | ₩52,898 | ₩53,598 | +0.01% | 7.9천 |
|---|
| 2026.05.11 | ₩53,777 | ₩53,985 | ₩53,716 | ₩53,922 | +0.27% | 8.7만 |
|---|
| 2026.05.08 | ₩53,260 | ₩53,542 | ₩53,260 | ₩53,464 | +0.38% | 5.5천 |
|---|
| 2026.05.07 | ₩53,301 | ₩53,455 | ₩52,885 | ₩53,032 | -0.50% | 7.5천 |
|---|
| 2026.05.06 | ₩53,743 | ₩53,743 | ₩53,153 | ₩53,581 | -0.30% | 8.8천 |
|---|
| 2026.05.05 | ₩53,099 | ₩53,623 | ₩53,099 | ₩53,448 | +0.66% | 7.2천 |
|---|
| 2026.05.04 | ₩52,898 | ₩53,113 | ₩52,670 | ₩52,797 | -0.19% | 7.5천 |
|---|
| 2026.05.01 | ₩52,844 | ₩52,979 | ₩52,844 | ₩52,895 | +0.10% | 5.4천 |
|---|
| 2026.04.30 | ₩51,798 | ₩52,791 | ₩51,798 | ₩52,791 | +1.92% | 6.8천 |
|---|
| 2026.04.29 | ₩51,838 | ₩51,864 | ₩51,624 | ₩51,799 | -0.08% | 4.3천 |
|---|
| 2026.04.28 | ₩51,718 | ₩51,919 | ₩51,476 | ₩51,676 | -0.08% | 1.1만 |
|---|
| 2026.04.27 | ₩52,348 | ₩52,355 | ₩52,026 | ₩52,214 | -0.26% | 11.2만 |
|---|
| 2026.04.24 | ₩52,657 | ₩52,657 | ₩52,200 | ₩52,351 | -0.58% | 7.2천 |
|---|
| 2026.04.23 | ₩52,174 | ₩52,603 | ₩52,174 | ₩52,386 | +0.41% | 1.3만 |
|---|
| 2026.04.22 | ₩52,301 | ₩52,361 | ₩52,060 | ₩52,268 | -0.06% | 2만 |
|---|
| 2026.04.21 | ₩52,107 | ₩52,402 | ₩51,905 | ₩51,970 | -0.26% | 14만 |
|---|
| 2026.04.20 | ₩51,972 | ₩52,066 | ₩51,892 | ₩52,053 | +0.15% | 1.7만 |
|---|
| 2026.04.17 | ₩51,811 | ₩52,080 | ₩51,530 | ₩51,952 | +0.27% | 2.1만 |
|---|
| 2026.04.16 | ₩51,027 | ₩51,302 | ₩50,946 | ₩51,271 | +0.48% | 8.8천 |
|---|
| 2026.04.15 | ₩50,805 | ₩51,006 | ₩50,698 | ₩50,980 | +0.34% | 3.5천 |
|---|
| 2026.04.14 | ₩50,524 | ₩50,980 | ₩50,524 | ₩50,931 | +0.81% | 9.3천 |
|---|
| 2026.04.13 | ₩49,584 | ₩50,524 | ₩49,584 | ₩50,524 | +1.89% | 86.1만 |
|---|
| 2026.04.10 | ₩49,732 | ₩49,859 | ₩49,652 | ₩49,696 | -0.07% | 5.3천 |
|---|
| 2026.04.09 | ₩49,598 | ₩49,906 | ₩49,558 | ₩49,759 | +0.32% | 1.1만 |
|---|
| 2026.04.08 | ₩49,759 | ₩49,772 | ₩49,397 | ₩49,598 | -0.32% | 2만 |
|---|
| 2026.04.07 | ₩48,055 | ₩48,337 | ₩47,988 | ₩48,335 | +0.58% | 1.9만 |
|---|
| 2026.04.06 | ₩48,095 | ₩48,297 | ₩48,055 | ₩48,266 | +0.35% | 1.8만 |
|---|
| 2026.04.02 | ₩47,223 | ₩48,283 | ₩47,176 | ₩47,988 | +1.62% | 1.6만 |
|---|
| 2026.04.01 | ₩47,867 | ₩48,162 | ₩47,787 | ₩47,787 | -0.17% | 72.4만 |
|---|
| 2026.03.31 | ₩46,767 | ₩47,585 | ₩46,606 | ₩47,532 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩46,901 | ₩46,901 | ₩46,110 | ₩46,260 | -1.37% | 2만 |
|---|
| 2026.03.27 | ₩47,264 | ₩47,465 | ₩47,009 | ₩47,093 | -0.36% | 1.5만 |
|---|
| 2026.03.26 | ₩47,988 | ₩48,217 | ₩47,492 | ₩47,509 | -1.00% | 7.5천 |
|---|
| 2026.03.25 | ₩48,753 | ₩48,766 | ₩48,377 | ₩48,486 | -0.55% | 7천 |
|---|
| 2026.03.24 | ₩47,840 | ₩48,484 | ₩47,840 | ₩48,339 | +1.04% | 1.8만 |
|---|
| 2026.03.23 | ₩48,122 | ₩48,712 | ₩47,989 | ₩48,114 | -0.02% | 3.6만 |
|---|
| 2026.03.20 | ₩47,689 | ₩47,975 | ₩47,418 | ₩47,492 | -0.41% | 1.2만 |
|---|
| 2026.03.19 | ₩47,720 | ₩48,441 | ₩47,713 | ₩48,283 | +1.18% | 6.8천 |
|---|
| 2026.03.18 | ₩48,699 | ₩48,739 | ₩48,115 | ₩48,115 | -1.20% | 1.3만 |
|---|
| 2026.03.17 | ₩49,048 | ₩49,067 | ₩48,868 | ₩48,868 | -0.37% | 7천 |
|---|
| 2026.03.16 | ₩48,739 | ₩48,902 | ₩48,618 | ₩48,690 | -0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩48,600 | ₩48,600 | ₩48,189 | ₩48,192 | -0.84% | 1.5만 |
|---|
| 2026.03.12 | ₩48,323 | ₩48,538 | ₩48,203 | ₩48,203 | -0.25% | 1.5만 |
|---|
| 2026.03.11 | ₩49,122 | ₩49,122 | ₩48,766 | ₩48,860 | -0.53% | 7.9천 |
|---|
| 2026.03.10 | ₩49,182 | ₩49,552 | ₩48,981 | ₩48,983 | -0.40% | 6.8천 |
|---|
| 2026.03.09 | ₩48,136 | ₩49,262 | ₩47,988 | ₩49,262 | +2.34% | 6.2만 |
|---|
| 2026.03.06 | ₩48,673 | ₩49,075 | ₩48,618 | ₩48,765 | +0.19% | 1.8만 |
|---|
| 2026.03.05 | ₩49,812 | ₩49,960 | ₩49,122 | ₩49,544 | -0.54% | 6.9천 |
|---|
| 2026.03.04 | ₩49,638 | ₩50,081 | ₩49,638 | ₩49,960 | +0.65% | 1.1만 |
|---|
| 2026.03.03 | ₩49,101 | ₩49,692 | ₩48,746 | ₩49,472 | +0.75% | 1.7만 |
|---|
| 2026.03.02 | ₩50,269 | ₩50,341 | ₩50,054 | ₩50,341 | +0.14% | 1.3만 |
|---|
| 2026.02.27 | ₩50,436 | ₩50,685 | ₩50,349 | ₩50,628 | +0.38% | 5.2만 |
|---|
| 2026.02.26 | ₩50,443 | ₩50,671 | ₩50,175 | ₩50,635 | +0.38% | 1.4만 |
|---|
| 2026.02.25 | ₩50,685 | ₩50,872 | ₩50,604 | ₩50,793 | +0.21% | 2.3만 |
|---|
| 2026.02.24 | ₩50,215 | ₩50,644 | ₩50,081 | ₩50,575 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩50,741 | ₩50,741 | ₩50,020 | ₩50,189 | -1.09% | 2.2만 |
|---|
| 2026.02.20 | ₩50,363 | ₩50,832 | ₩50,363 | ₩50,784 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩50,336 | ₩50,443 | ₩50,175 | ₩50,430 | +0.19% | 3.7만 |
|---|
| 2026.02.18 | ₩50,436 | ₩50,846 | ₩50,363 | ₩50,568 | +0.26% | 2.3만 |
|---|
| 2026.02.17 | ₩50,188 | ₩50,550 | ₩49,866 | ₩50,350 | +0.32% | 8.5만 |
|---|
| 2026.02.13 | ₩49,772 | ₩50,569 | ₩49,772 | ₩50,333 | +1.13% | 8.1천 |
|---|
| 2026.02.12 | ₩50,980 | ₩50,980 | ₩49,705 | ₩49,749 | -2.41% | 9.4천 |
|---|
| 2026.02.11 | ₩50,658 | ₩50,671 | ₩50,208 | ₩50,654 | -0.01% | 1.8만 |
|---|
| 2026.02.10 | ₩50,269 | ₩50,309 | ₩50,088 | ₩50,088 | -0.36% | 2만 |
|---|
| 2026.02.09 | ₩49,933 | ₩50,329 | ₩49,933 | ₩50,156 | +0.45% | 2.2만 |
|---|
| 2026.02.06 | ₩49,578 | ₩50,134 | ₩49,491 | ₩50,086 | +1.03% | 3.9만 |
|---|
| 2026.02.05 | ₩48,967 | ₩48,967 | ₩48,538 | ₩48,676 | -0.59% | 1.3만 |
|---|
| 2026.02.04 | ₩49,477 | ₩49,477 | ₩48,458 | ₩48,923 | -1.12% | 3.4만 |
|---|
| 2026.02.03 | ₩49,638 | ₩49,666 | ₩48,967 | ₩49,461 | -0.36% | 1.9만 |
|---|
| 2026.02.02 | ₩48,820 | ₩49,638 | ₩48,820 | ₩49,576 | +1.55% | 1.9만 |
|---|
| 2026.01.30 | ₩49,477 | ₩49,477 | ₩48,779 | ₩49,000 | -0.97% | 1.7만 |
|---|
| 2026.01.29 | ₩49,920 | ₩49,920 | ₩49,195 | ₩49,732 | -0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩49,791 | ₩49,826 | ₩49,705 | ₩49,786 | -0.01% | 2.5만 |
|---|
| 2026.01.27 | ₩49,417 | ₩49,571 | ₩49,405 | ₩49,491 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩49,115 | ₩49,423 | ₩49,115 | ₩49,330 | +0.44% | 3.5만 |
|---|
| 2026.01.23 | ₩49,028 | ₩49,135 | ₩48,847 | ₩49,034 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩49,504 | ₩49,544 | ₩49,034 | ₩49,222 | -0.57% | 1.8만 |
|---|
| 2026.01.21 | ₩48,914 | ₩49,114 | ₩48,686 | ₩49,088 | +0.36% | 7천 |
|---|
| 2026.01.20 | ₩48,525 | ₩48,994 | ₩48,458 | ₩48,498 | -0.06% | 4만 |
|---|
| 2026.01.16 | ₩49,477 | ₩49,517 | ₩49,209 | ₩49,311 | -0.34% | 1.1만 |
|---|
| 2026.01.15 | ₩49,544 | ₩49,725 | ₩49,409 | ₩49,409 | -0.27% | 2.3만 |
|---|
| 2026.01.14 | ₩49,075 | ₩49,115 | ₩48,766 | ₩49,087 | +0.02% | 1.5만 |
|---|
| 2026.01.13 | ₩49,330 | ₩49,330 | ₩49,021 | ₩49,099 | -0.47% | 3.8만 |
|---|
| 2026.01.12 | ₩48,699 | ₩49,206 | ₩48,699 | ₩49,175 | +0.98% | 3.5만 |
|---|
| 2026.01.09 | ₩48,511 | ₩48,900 | ₩48,511 | ₩48,822 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩48,176 | ₩48,297 | ₩48,122 | ₩48,242 | +0.14% | 3.9만 |
|---|
| 2026.01.07 | ₩48,531 | ₩48,531 | ₩48,295 | ₩48,329 | -0.42% | 8.7만 |
|---|
| 2026.01.06 | ₩48,262 | ₩48,912 | ₩48,262 | ₩48,880 | +1.28% | 9.4천 |
|---|
| 2026.01.05 | ₩48,243 | ₩48,350 | ₩48,122 | ₩48,251 | +0.02% | 1.5만 |
|---|
| 2026.01.02 | ₩47,666 | ₩47,975 | ₩47,666 | ₩47,948 | +0.59% | 65.9만 |
|---|
| 2025.12.31 | ₩47,653 | ₩47,658 | ₩47,317 | ₩47,317 | -0.70% | 8.1천 |
|---|
| 2025.12.30 | ₩47,934 | ₩47,934 | ₩47,814 | ₩47,814 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩48,095 | ₩48,095 | ₩47,840 | ₩47,894 | -0.42% | 9.3천 |
|---|
| 2025.12.26 | ₩48,162 | ₩48,201 | ₩48,095 | ₩48,166 | +0.01% | 4.6천 |
|---|
| 2025.12.24 | ₩48,001 | ₩48,176 | ₩48,001 | ₩48,165 | +0.34% | 6.8천 |
|---|
| 2025.12.23 | ₩47,881 | ₩47,961 | ₩47,760 | ₩47,949 | +0.14% | 2.6만 |
|---|
| 2025.12.22 | ₩48,068 | ₩48,149 | ₩47,975 | ₩48,042 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩47,599 | ₩47,854 | ₩47,599 | ₩47,705 | +0.22% | 6.8천 |
|---|
| 2025.12.18 | ₩47,411 | ₩47,614 | ₩47,170 | ₩47,214 | -0.42% | 9.4천 |
|---|
| 2025.12.17 | ₩47,451 | ₩47,451 | ₩46,781 | ₩46,790 | -1.39% | 9.3천 |
|---|
| 2025.12.16 | ₩47,469 | ₩47,639 | ₩47,159 | ₩47,357 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩47,800 | ₩47,800 | ₩47,573 | ₩47,599 | -0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩48,243 | ₩48,243 | ₩47,423 | ₩47,501 | -1.54% | 1.3만 |
|---|
| 2025.12.11 | ₩48,055 | ₩48,463 | ₩47,988 | ₩48,420 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩47,545 | ₩48,248 | ₩47,545 | ₩48,162 | +1.30% | 1.4만 |
|---|
| 2025.12.09 | ₩47,478 | ₩47,746 | ₩47,478 | ₩47,501 | +0.05% | 1.3만 |
|---|
| 2025.12.08 | ₩47,653 | ₩47,653 | ₩47,455 | ₩47,455 | -0.41% | 3.1만 |
|---|
| 2025.12.05 | ₩47,465 | ₩47,679 | ₩47,465 | ₩47,525 | +0.13% | 5.9천 |
|---|
| 2025.12.04 | ₩47,156 | ₩47,424 | ₩47,089 | ₩47,297 | +0.30% | 1.6만 |
|---|
| 2025.12.03 | ₩47,116 | ₩47,237 | ₩46,888 | ₩47,209 | +0.20% | 1.3만 |
|---|
| 2025.12.02 | ₩47,123 | ₩47,196 | ₩46,834 | ₩47,017 | -0.22% | 2.2만 |
|---|
| 2025.12.01 | ₩46,951 | ₩47,156 | ₩46,850 | ₩46,850 | -0.21% | 8.6천 |
|---|
| 2025.11.28 | ₩46,901 | ₩47,123 | ₩46,901 | ₩47,108 | +0.44% | 2.9천 |
|---|
| 2025.11.26 | ₩46,634 | ₩47,015 | ₩46,601 | ₩46,826 | +0.41% | 8.6천 |
|---|
| 2025.11.25 | ₩45,888 | ₩46,391 | ₩45,855 | ₩46,332 | +0.97% | 9천 |
|---|
| 2025.11.24 | ₩45,613 | ₩45,939 | ₩45,553 | ₩45,836 | +0.49% | 2.3만 |
|---|
| 2025.11.21 | ₩44,607 | ₩45,412 | ₩44,580 | ₩45,110 | +1.13% | 1.2만 |
|---|
| 2025.11.20 | ₩46,137 | ₩46,163 | ₩44,425 | ₩44,425 | -3.71% | 2.3만 |
|---|
| 2025.11.19 | ₩45,251 | ₩45,667 | ₩45,251 | ₩45,428 | +0.39% | 30.2만 |
|---|
| 2025.11.18 | ₩45,291 | ₩45,587 | ₩44,969 | ₩45,298 | +0.01% | 1.3만 |
|---|
| 2025.11.17 | ₩45,909 | ₩46,163 | ₩45,278 | ₩45,458 | -0.98% | 2.7만 |
|---|
| 2025.11.14 | ₩46,110 | ₩46,253 | ₩45,984 | ₩45,984 | -0.27% | 9.6천 |
|---|
| 2025.11.13 | ₩46,740 | ₩46,848 | ₩46,029 | ₩46,096 | -1.38% | 3.6만 |
|---|
| 2025.11.12 | ₩47,129 | ₩47,196 | ₩47,009 | ₩47,050 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩46,915 | ₩46,968 | ₩46,787 | ₩46,893 | -0.05% | 3.2천 |
|---|
| 2025.11.10 | ₩46,874 | ₩47,156 | ₩46,633 | ₩47,042 | +0.36% | 9.9천 |
|---|
| 2025.11.07 | ₩45,835 | ₩46,444 | ₩45,726 | ₩46,444 | +1.33% | 4.9천 |
|---|
| 2025.11.06 | ₩46,620 | ₩46,620 | ₩46,170 | ₩46,330 | -0.62% | 5.8천 |
|---|
| 2025.11.05 | ₩46,539 | ₩47,049 | ₩46,530 | ₩46,836 | +0.64% | 1.5만 |
|---|
| 2025.11.04 | ₩46,190 | ₩46,593 | ₩46,150 | ₩46,210 | +0.04% | 8.2천 |
|---|
| 2025.11.03 | ₩47,089 | ₩47,089 | ₩46,459 | ₩46,814 | -0.58% | 8.8만 |
|---|
| 2025.10.31 | ₩46,848 | ₩46,942 | ₩46,579 | ₩46,849 | +0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩46,727 | ₩47,089 | ₩46,539 | ₩46,570 | -0.34% | 3.3만 |
|---|
| 2025.10.29 | ₩47,116 | ₩47,213 | ₩46,794 | ₩46,877 | -0.51% | 1.7만 |
|---|
| 2025.10.28 | ₩47,035 | ₩47,035 | ₩46,700 | ₩46,809 | -0.48% | 2.5만 |
|---|
| 2025.10.27 | ₩47,089 | ₩47,089 | ₩46,942 | ₩47,050 | -0.08% | 6.7천 |
|---|
| 2025.10.24 | ₩46,968 | ₩46,982 | ₩46,758 | ₩46,758 | -0.45% | 3.7만 |
|---|
| 2025.10.23 | ₩46,116 | ₩46,472 | ₩46,116 | ₩46,413 | +0.64% | 3.3만 |
|---|
| 2025.10.22 | ₩45,922 | ₩45,922 | ₩45,493 | ₩45,820 | -0.22% | 5.2만 |
|---|
| 2025.10.21 | ₩45,935 | ₩46,217 | ₩45,929 | ₩46,162 | +0.49% | 18.4만 |
|---|
| 2025.10.20 | ₩46,276 | ₩46,277 | ₩46,110 | ₩46,202 | -0.16% | 1.6만 |
|---|
| 2025.10.17 | ₩45,774 | ₩45,922 | ₩45,636 | ₩45,868 | +0.21% | 7.5만 |
|---|
| 2025.10.16 | ₩46,214 | ₩46,311 | ₩45,828 | ₩45,914 | -0.65% | 1.4만 |
|---|
| 2025.10.15 | ₩46,335 | ₩46,499 | ₩45,854 | ₩46,263 | -0.16% | 9.6천 |
|---|
| 2025.10.14 | ₩45,493 | ₩46,231 | ₩45,345 | ₩45,976 | +1.06% | 1.5만 |
|---|
| 2025.10.13 | ₩45,827 | ₩45,966 | ₩45,741 | ₩45,910 | +0.18% | 6.9천 |
|---|
| 2025.10.10 | ₩46,559 | ₩46,559 | ₩45,086 | ₩45,086 | -3.16% | 1.5만 |
|---|