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 | ₩58,432 | ₩58,633 | ₩58,398 | ₩58,603 | +0.29% | 19.2만 |
| 2026.10.08 | ₩58,083 | ₩58,505 | ₩58,083 | ₩58,391 | +0.53% | 2.3만 |
| 2026.10.07 | ₩58,338 | ₩58,512 | ₩58,217 | ₩58,422 | +0.14% | 2.1만 |
| 2026.10.06 | ₩58,794 | ₩59,035 | ₩58,787 | ₩58,829 | +0.06% | 3.4만 |
| 2026.10.05 | ₩58,217 | ₩58,613 | ₩58,150 | ₩58,526 | +0.53% | 2.8만 |
| 2026.10.02 | ₩57,936 | ₩58,043 | ₩57,936 | ₩58,023 | +0.15% | 2.2만 |
| 2026.10.01 | ₩57,198 | ₩57,560 | ₩56,889 | ₩57,509 | +0.54% | 2.5만 |
| 2026.09.30 | ₩57,493 | ₩57,493 | ₩57,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,097 |
| -0.69% |
| 1.8만 |
| 2026.09.29 | ₩57,480 | ₩57,480 | ₩57,030 | ₩57,292 | -0.33% | 2.5만 |
|---|
| 2026.09.28 | ₩57,412 | ₩57,412 | ₩57,117 | ₩57,254 | -0.28% | 9.2천 |
|---|
| 2026.09.25 | ₩57,520 | ₩57,909 | ₩57,520 | ₩57,850 | +0.57% | 8.9천 |
|---|
| 2026.09.24 | ₩57,372 | ₩57,640 | ₩57,359 | ₩57,462 | +0.16% | 1.5만 |
|---|
| 2026.09.23 | ₩57,721 | ₩57,976 | ₩57,694 | ₩57,716 | -0.01% | 1.9만 |
|---|
| 2026.09.22 | ₩58,070 | ₩58,122 | ₩57,815 | ₩57,981 | -0.15% | 2.9만 |
|---|
| 2026.09.21 | ₩57,627 | ₩58,150 | ₩57,627 | ₩58,050 | +0.73% | 15.3만 |
|---|
| 2026.09.18 | ₩57,573 | ₩57,573 | ₩57,151 | ₩57,453 | -0.21% | 2.2만 |
|---|
| 2026.09.17 | ₩57,580 | ₩57,580 | ₩57,454 | ₩57,497 | -0.14% | 1.9만 |
|---|
| 2026.09.16 | ₩57,600 | ₩57,626 | ₩56,810 | ₩57,112 | -0.85% | 3.1만 |
|---|
| 2026.09.15 | ₩57,708 | ₩57,708 | ₩57,345 | ₩57,345 | -0.63% | 2.2만 |
|---|
| 2026.09.14 | ₩57,493 | ₩57,815 | ₩57,493 | ₩57,643 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩57,936 | ₩58,150 | ₩57,936 | ₩58,094 | +0.27% | 2만 |
|---|
| 2026.09.10 | ₩57,372 | ₩57,600 | ₩57,308 | ₩57,308 | -0.11% | 1.4만 |
|---|
| 2026.09.09 | ₩58,164 | ₩58,164 | ₩57,761 | ₩57,818 | -0.59% | 2.5만 |
|---|
| 2026.09.08 | ₩58,190 | ₩58,391 | ₩58,153 | ₩58,153 | -0.06% | 1.9만 |
|---|
| 2026.09.04 | ₩58,365 | ₩58,459 | ₩58,284 | ₩58,365 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩57,895 | ₩58,539 | ₩57,895 | ₩58,499 | +1.04% | 2.4만 |
|---|
| 2026.09.02 | ₩57,815 | ₩57,895 | ₩57,721 | ₩57,842 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩58,003 | ₩58,003 | ₩57,600 | ₩57,667 | -0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩58,164 | ₩58,244 | ₩58,043 | ₩58,184 | +0.03% | 1.6만 |
|---|
| 2026.08.28 | ₩58,633 | ₩58,733 | ₩58,284 | ₩58,375 | -0.44% | 2.5만 |
|---|
| 2026.08.27 | ₩58,740 | ₩58,821 | ₩58,673 | ₩58,746 | +0.01% | 9.8천 |
|---|
| 2026.08.26 | ₩58,693 | ₩58,941 | ₩58,646 | ₩58,841 | +0.25% | 9.1천 |
|---|
| 2026.08.25 | ₩58,552 | ₩58,713 | ₩58,370 | ₩58,610 | +0.10% | 2.3만 |
|---|
| 2026.08.24 | ₩58,239 | ₩58,472 | ₩58,239 | ₩58,437 | +0.34% | 3.5만 |
|---|
| 2026.08.21 | ₩58,552 | ₩58,660 | ₩58,365 | ₩58,566 | +0.02% | 4.1만 |
|---|
| 2026.08.20 | ₩58,365 | ₩58,445 | ₩58,147 | ₩58,147 | -0.37% | 8.6천 |
|---|
| 2026.08.19 | ₩58,640 | ₩58,834 | ₩58,535 | ₩58,535 | -0.18% | 1.1만 |
|---|
| 2026.08.18 | ₩58,888 | ₩58,915 | ₩58,599 | ₩58,599 | -0.49% | 1.8만 |
|---|
| 2026.08.17 | ₩59,464 | ₩59,572 | ₩59,303 | ₩59,345 | -0.20% | 2.6만 |
|---|
| 2026.08.14 | ₩59,277 | ₩59,545 | ₩59,277 | ₩59,430 | +0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩59,330 | ₩59,565 | ₩59,324 | ₩59,376 | +0.08% | 2.9만 |
|---|
| 2026.08.12 | ₩59,344 | ₩59,344 | ₩59,062 | ₩59,120 | -0.38% | 2.7만 |
|---|
| 2026.08.11 | ₩58,968 | ₩59,143 | ₩58,821 | ₩58,861 | -0.18% | 8.6천 |
|---|
| 2026.08.10 | ₩58,834 | ₩59,022 | ₩58,834 | ₩58,834 | 0.00% | 2.6만 |
|---|
| 2026.08.07 | ₩58,901 | ₩58,901 | ₩58,579 | ₩58,784 | -0.20% | 4.5만 |
|---|
| 2026.08.06 | ₩58,405 | ₩58,593 | ₩58,387 | ₩58,418 | +0.02% | 1.9만 |
|---|
| 2026.08.05 | ₩58,780 | ₩58,834 | ₩58,365 | ₩58,382 | -0.68% | 1.9만 |
|---|
| 2026.08.04 | ₩57,681 | ₩58,566 | ₩57,681 | ₩58,418 | +1.28% | 2.5만 |
|---|
| 2026.08.03 | ₩56,621 | ₩57,278 | ₩56,608 | ₩57,198 | +1.02% | 2.2만 |
|---|
| 2026.07.31 | ₩56,782 | ₩56,782 | ₩56,433 | ₩56,645 | -0.24% | 1.6만 |
|---|
| 2026.07.30 | ₩56,050 | ₩56,361 | ₩55,877 | ₩56,361 | +0.56% | 8.4천 |
|---|
| 2026.07.29 | ₩56,487 | ₩56,527 | ₩55,669 | ₩55,669 | -1.45% | 1.8만 |
|---|
| 2026.07.28 | ₩56,045 | ₩56,541 | ₩56,018 | ₩56,531 | +0.87% | 9.3만 |
|---|
| 2026.07.27 | ₩56,661 | ₩56,661 | ₩56,058 | ₩56,454 | -0.37% | 2.7만 |
|---|
| 2026.07.24 | ₩56,273 | ₩56,554 | ₩56,118 | ₩56,167 | -0.19% | 2.2만 |
|---|
| 2026.07.23 | ₩56,326 | ₩56,326 | ₩55,850 | ₩56,093 | -0.41% | 7.7천 |
|---|
| 2026.07.22 | ₩56,058 | ₩56,635 | ₩56,058 | ₩56,341 | +0.50% | 1.1만 |
|---|
| 2026.07.21 | ₩55,937 | ₩56,393 | ₩55,937 | ₩56,342 | +0.72% | 4.3만 |
|---|
| 2026.07.20 | ₩56,045 | ₩56,045 | ₩55,558 | ₩55,558 | -0.87% | 3.9만 |
|---|
| 2026.07.17 | ₩55,676 | ₩55,897 | ₩55,629 | ₩55,732 | +0.10% | 9.1천 |
|---|
| 2026.07.16 | ₩55,736 | ₩56,045 | ₩55,736 | ₩55,900 | +0.29% | 1.1만 |
|---|
| 2026.07.15 | ₩56,541 | ₩56,541 | ₩55,817 | ₩56,027 | -0.91% | 4.4만 |
|---|
| 2026.07.14 | ₩56,742 | ₩56,742 | ₩56,353 | ₩56,415 | -0.58% | 1.7만 |
|---|
| 2026.07.13 | ₩56,541 | ₩56,547 | ₩56,219 | ₩56,232 | -0.55% | 8.4천 |
|---|
| 2026.07.10 | ₩56,912 | ₩56,957 | ₩56,782 | ₩56,876 | -0.06% | 1.5만 |
|---|
| 2026.07.09 | ₩56,594 | ₩57,017 | ₩56,594 | ₩56,836 | +0.43% | 1.5만 |
|---|
| 2026.07.08 | ₩56,018 | ₩56,313 | ₩55,843 | ₩56,285 | +0.48% | 5.2만 |
|---|
| 2026.07.07 | ₩56,702 | ₩56,702 | ₩56,206 | ₩56,313 | -0.69% | 4.4만 |
|---|
| 2026.07.06 | ₩56,541 | ₩56,943 | ₩56,541 | ₩56,859 | +0.56% | 6.3만 |
|---|
| 2026.07.02 | ₩56,970 | ₩57,198 | ₩55,884 | ₩56,290 | -1.19% | 2.4만 |
|---|
| 2026.07.01 | ₩57,171 | ₩57,171 | ₩56,729 | ₩56,755 | -0.73% | 1.5만 |
|---|
| 2026.06.30 | ₩56,889 | ₩57,265 | ₩56,889 | ₩57,171 | +0.50% | 5.6만 |
|---|
| 2026.06.29 | ₩56,232 | ₩56,822 | ₩56,232 | ₩56,785 | +0.98% | 1.4만 |
|---|
| 2026.06.26 | ₩56,514 | ₩56,514 | ₩56,192 | ₩56,235 | -0.49% | 9천 |
|---|
| 2026.06.25 | ₩57,134 | ₩57,134 | ₩56,608 | ₩56,712 | -0.74% | 1.9만 |
|---|
| 2026.06.24 | ₩56,246 | ₩56,661 | ₩55,924 | ₩56,196 | -0.09% | 8.3천 |
|---|
| 2026.06.23 | ₩55,951 | ₩56,541 | ₩55,951 | ₩56,259 | +0.55% | 1.9만 |
|---|
| 2026.06.22 | ₩57,533 | ₩57,708 | ₩57,231 | ₩57,506 | -0.05% | 6만 |
|---|
| 2026.06.18 | ₩57,238 | ₩57,285 | ₩56,997 | ₩57,061 | -0.31% | 1.4만 |
|---|
| 2026.06.17 | ₩57,185 | ₩57,372 | ₩56,433 | ₩56,450 | -1.29% | 4.8천 |
|---|
| 2026.06.16 | ₩57,540 | ₩57,627 | ₩56,885 | ₩56,885 | -1.14% | 5.9천 |
|---|
| 2026.06.15 | ₩57,573 | ₩57,599 | ₩57,359 | ₩57,412 | -0.28% | 5.8만 |
|---|
| 2026.06.12 | ₩56,400 | ₩56,702 | ₩56,206 | ₩56,593 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩55,186 | ₩56,093 | ₩55,106 | ₩56,093 | +1.64% | 3.8천 |
|---|
| 2026.06.10 | ₩55,535 | ₩55,709 | ₩54,556 | ₩54,600 | -1.68% | 2.2만 |
|---|
| 2026.06.09 | ₩56,212 | ₩56,447 | ₩54,046 | ₩55,495 | -1.28% | 5.3만 |
|---|
| 2026.06.08 | ₩55,696 | ₩56,071 | ₩55,568 | ₩55,603 | -0.17% | 2.8만 |
|---|
| 2026.06.05 | ₩56,125 | ₩56,460 | ₩55,200 | ₩55,200 | -1.65% | 6.5천 |
|---|
| 2026.06.04 | ₩56,715 | ₩57,238 | ₩56,715 | ₩57,104 | +0.69% | 8.6천 |
|---|
| 2026.06.03 | ₩56,987 | ₩57,238 | ₩56,930 | ₩57,054 | +0.12% | 5.1천 |
|---|
| 2026.06.02 | ₩56,675 | ₩57,104 | ₩56,594 | ₩57,079 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩56,232 | ₩56,581 | ₩56,179 | ₩56,456 | +0.40% | 2.1만 |
|---|
| 2026.05.29 | ₩56,165 | ₩56,487 | ₩56,058 | ₩56,204 | +0.07% | 1.9만 |
|---|
| 2026.05.28 | ₩55,294 | ₩55,924 | ₩55,267 | ₩55,615 | +0.58% | 1.1만 |
|---|
| 2026.05.27 | ₩55,682 | ₩55,682 | ₩55,428 | ₩55,491 | -0.34% | 1.8만 |
|---|
| 2026.05.26 | ₩55,669 | ₩55,669 | ₩55,535 | ₩55,626 | -0.08% | 6.7천 |
|---|
| 2026.05.22 | ₩54,435 | ₩54,891 | ₩54,435 | ₩54,824 | +0.71% | 8천 |
|---|
| 2026.05.21 | ₩53,771 | ₩54,020 | ₩53,564 | ₩54,020 | +0.46% | 1.1만 |
|---|
| 2026.05.20 | ₩52,893 | ₩53,564 | ₩52,893 | ₩53,564 | +1.27% | 6.1천 |
|---|
| 2026.05.19 | ₩52,531 | ₩53,054 | ₩52,424 | ₩52,788 | +0.49% | 9천 |
|---|
| 2026.05.18 | ₩53,154 | ₩53,154 | ₩52,731 | ₩53,067 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩53,322 | ₩53,564 | ₩53,242 | ₩53,289 | -0.06% | 2.8만 |
|---|
| 2026.05.14 | ₩53,724 | ₩54,138 | ₩53,724 | ₩53,956 | +0.43% | 1.5만 |
|---|
| 2026.05.13 | ₩53,751 | ₩53,751 | ₩53,429 | ₩53,589 | -0.30% | 2.7만 |
|---|
| 2026.05.12 | ₩53,577 | ₩53,580 | ₩52,880 | ₩53,580 | +0.01% | 7.9천 |
|---|
| 2026.05.11 | ₩53,758 | ₩53,966 | ₩53,698 | ₩53,903 | +0.27% | 8.7만 |
|---|
| 2026.05.08 | ₩53,242 | ₩53,523 | ₩53,242 | ₩53,446 | +0.38% | 5.5천 |
|---|
| 2026.05.07 | ₩53,282 | ₩53,436 | ₩52,866 | ₩53,014 | -0.50% | 7.5천 |
|---|
| 2026.05.06 | ₩53,724 | ₩53,724 | ₩53,134 | ₩53,562 | -0.30% | 8.8천 |
|---|
| 2026.05.05 | ₩53,081 | ₩53,604 | ₩53,081 | ₩53,429 | +0.66% | 7.2천 |
|---|
| 2026.05.04 | ₩52,880 | ₩53,094 | ₩52,652 | ₩52,779 | -0.19% | 7.5천 |
|---|
| 2026.05.01 | ₩52,826 | ₩52,960 | ₩52,826 | ₩52,877 | +0.10% | 5.4천 |
|---|
| 2026.04.30 | ₩51,780 | ₩52,772 | ₩51,780 | ₩52,772 | +1.92% | 6.8천 |
|---|
| 2026.04.29 | ₩51,820 | ₩51,846 | ₩51,606 | ₩51,781 | -0.08% | 4.3천 |
|---|
| 2026.04.28 | ₩51,699 | ₩51,901 | ₩51,458 | ₩51,658 | -0.08% | 1.1만 |
|---|
| 2026.04.27 | ₩52,330 | ₩52,336 | ₩52,008 | ₩52,196 | -0.26% | 11.2만 |
|---|
| 2026.04.24 | ₩52,638 | ₩52,638 | ₩52,182 | ₩52,332 | -0.58% | 7.2천 |
|---|
| 2026.04.23 | ₩52,155 | ₩52,585 | ₩52,155 | ₩52,367 | +0.41% | 1.3만 |
|---|
| 2026.04.22 | ₩52,283 | ₩52,343 | ₩52,041 | ₩52,249 | -0.06% | 2만 |
|---|
| 2026.04.21 | ₩52,088 | ₩52,383 | ₩51,887 | ₩51,952 | -0.26% | 14만 |
|---|
| 2026.04.20 | ₩51,954 | ₩52,048 | ₩51,874 | ₩52,035 | +0.15% | 1.7만 |
|---|
| 2026.04.17 | ₩51,793 | ₩52,062 | ₩51,512 | ₩51,934 | +0.27% | 2.1만 |
|---|
| 2026.04.16 | ₩51,009 | ₩51,284 | ₩50,928 | ₩51,253 | +0.48% | 8.8천 |
|---|
| 2026.04.15 | ₩50,787 | ₩50,989 | ₩50,680 | ₩50,962 | +0.34% | 3.5천 |
|---|
| 2026.04.14 | ₩50,506 | ₩50,962 | ₩50,506 | ₩50,914 | +0.81% | 9.3천 |
|---|
| 2026.04.13 | ₩49,567 | ₩50,506 | ₩49,567 | ₩50,506 | +1.89% | 86.1만 |
|---|
| 2026.04.10 | ₩49,715 | ₩49,842 | ₩49,634 | ₩49,678 | -0.07% | 5.3천 |
|---|
| 2026.04.09 | ₩49,580 | ₩49,889 | ₩49,540 | ₩49,741 | +0.32% | 1.1만 |
|---|
| 2026.04.08 | ₩49,741 | ₩49,755 | ₩49,379 | ₩49,580 | -0.32% | 2만 |
|---|
| 2026.04.07 | ₩48,038 | ₩48,320 | ₩47,971 | ₩48,318 | +0.58% | 1.9만 |
|---|
| 2026.04.06 | ₩48,078 | ₩48,280 | ₩48,038 | ₩48,249 | +0.35% | 1.8만 |
|---|
| 2026.04.02 | ₩47,207 | ₩48,266 | ₩47,160 | ₩47,971 | +1.62% | 1.6만 |
|---|
| 2026.04.01 | ₩47,850 | ₩48,145 | ₩47,770 | ₩47,770 | -0.17% | 72.4만 |
|---|
| 2026.03.31 | ₩46,751 | ₩47,569 | ₩46,590 | ₩47,515 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩46,885 | ₩46,885 | ₩46,094 | ₩46,244 | -1.37% | 2만 |
|---|
| 2026.03.27 | ₩47,247 | ₩47,448 | ₩46,992 | ₩47,077 | -0.36% | 1.5만 |
|---|
| 2026.03.26 | ₩47,971 | ₩48,200 | ₩47,475 | ₩47,492 | -1.00% | 7.5천 |
|---|
| 2026.03.25 | ₩48,736 | ₩48,749 | ₩48,360 | ₩48,469 | -0.55% | 7천 |
|---|
| 2026.03.24 | ₩47,824 | ₩48,467 | ₩47,824 | ₩48,323 | +1.04% | 1.8만 |
|---|
| 2026.03.23 | ₩48,105 | ₩48,695 | ₩47,972 | ₩48,097 | -0.02% | 3.6만 |
|---|
| 2026.03.20 | ₩47,672 | ₩47,958 | ₩47,401 | ₩47,475 | -0.41% | 1.2만 |
|---|
| 2026.03.19 | ₩47,703 | ₩48,424 | ₩47,696 | ₩48,266 | +1.18% | 6.8천 |
|---|
| 2026.03.18 | ₩48,682 | ₩48,722 | ₩48,099 | ₩48,099 | -1.20% | 1.3만 |
|---|
| 2026.03.17 | ₩49,031 | ₩49,049 | ₩48,851 | ₩48,851 | -0.37% | 7천 |
|---|
| 2026.03.16 | ₩48,722 | ₩48,884 | ₩48,601 | ₩48,673 | -0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩48,583 | ₩48,583 | ₩48,172 | ₩48,175 | -0.84% | 1.5만 |
|---|
| 2026.03.12 | ₩48,306 | ₩48,521 | ₩48,186 | ₩48,186 | -0.25% | 1.5만 |
|---|
| 2026.03.11 | ₩49,104 | ₩49,104 | ₩48,749 | ₩48,843 | -0.53% | 7.9천 |
|---|
| 2026.03.10 | ₩49,165 | ₩49,535 | ₩48,964 | ₩48,966 | -0.40% | 6.8천 |
|---|
| 2026.03.09 | ₩48,119 | ₩49,245 | ₩47,971 | ₩49,245 | +2.34% | 6.2만 |
|---|
| 2026.03.06 | ₩48,656 | ₩49,057 | ₩48,601 | ₩48,748 | +0.19% | 1.8만 |
|---|
| 2026.03.05 | ₩49,795 | ₩49,943 | ₩49,104 | ₩49,527 | -0.54% | 6.9천 |
|---|
| 2026.03.04 | ₩49,621 | ₩50,063 | ₩49,621 | ₩49,943 | +0.65% | 1.1만 |
|---|
| 2026.03.03 | ₩49,084 | ₩49,674 | ₩48,729 | ₩49,454 | +0.75% | 1.7만 |
|---|
| 2026.03.02 | ₩50,251 | ₩50,323 | ₩50,036 | ₩50,323 | +0.14% | 1.3만 |
|---|
| 2026.02.27 | ₩50,419 | ₩50,667 | ₩50,331 | ₩50,610 | +0.38% | 5.2만 |
|---|
| 2026.02.26 | ₩50,425 | ₩50,653 | ₩50,157 | ₩50,617 | +0.38% | 1.4만 |
|---|
| 2026.02.25 | ₩50,667 | ₩50,855 | ₩50,586 | ₩50,775 | +0.21% | 2.3만 |
|---|
| 2026.02.24 | ₩50,197 | ₩50,627 | ₩50,063 | ₩50,557 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩50,723 | ₩50,723 | ₩50,003 | ₩50,172 | -1.09% | 2.2만 |
|---|
| 2026.02.20 | ₩50,345 | ₩50,814 | ₩50,345 | ₩50,766 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩50,318 | ₩50,425 | ₩50,157 | ₩50,412 | +0.19% | 3.7만 |
|---|
| 2026.02.18 | ₩50,419 | ₩50,828 | ₩50,345 | ₩50,550 | +0.26% | 2.3만 |
|---|
| 2026.02.17 | ₩50,171 | ₩50,533 | ₩49,849 | ₩50,333 | +0.32% | 8.5만 |
|---|
| 2026.02.13 | ₩49,755 | ₩50,551 | ₩49,755 | ₩50,315 | +1.13% | 8.1천 |
|---|
| 2026.02.12 | ₩50,962 | ₩50,962 | ₩49,688 | ₩49,732 | -2.41% | 9.4천 |
|---|
| 2026.02.11 | ₩50,640 | ₩50,653 | ₩50,191 | ₩50,636 | -0.01% | 1.8만 |
|---|
| 2026.02.10 | ₩50,251 | ₩50,291 | ₩50,070 | ₩50,070 | -0.36% | 2만 |
|---|
| 2026.02.09 | ₩49,916 | ₩50,311 | ₩49,916 | ₩50,138 | +0.45% | 2.2만 |
|---|
| 2026.02.06 | ₩49,560 | ₩50,117 | ₩49,473 | ₩50,069 | +1.03% | 3.9만 |
|---|
| 2026.02.05 | ₩48,950 | ₩48,950 | ₩48,521 | ₩48,659 | -0.59% | 1.3만 |
|---|
| 2026.02.04 | ₩49,460 | ₩49,460 | ₩48,441 | ₩48,906 | -1.12% | 3.4만 |
|---|
| 2026.02.03 | ₩49,621 | ₩49,649 | ₩48,950 | ₩49,444 | -0.36% | 1.9만 |
|---|
| 2026.02.02 | ₩48,803 | ₩49,621 | ₩48,803 | ₩49,559 | +1.55% | 1.9만 |
|---|
| 2026.01.30 | ₩49,460 | ₩49,460 | ₩48,762 | ₩48,982 | -0.97% | 1.7만 |
|---|
| 2026.01.29 | ₩49,902 | ₩49,902 | ₩49,178 | ₩49,715 | -0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩49,774 | ₩49,808 | ₩49,688 | ₩49,768 | -0.01% | 2.5만 |
|---|
| 2026.01.27 | ₩49,399 | ₩49,554 | ₩49,387 | ₩49,473 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩49,098 | ₩49,406 | ₩49,098 | ₩49,312 | +0.44% | 3.5만 |
|---|
| 2026.01.23 | ₩49,010 | ₩49,118 | ₩48,829 | ₩49,017 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩49,487 | ₩49,527 | ₩49,017 | ₩49,205 | -0.57% | 1.8만 |
|---|
| 2026.01.21 | ₩48,897 | ₩49,096 | ₩48,669 | ₩49,071 | +0.36% | 7천 |
|---|
| 2026.01.20 | ₩48,508 | ₩48,977 | ₩48,441 | ₩48,481 | -0.06% | 4만 |
|---|
| 2026.01.16 | ₩49,460 | ₩49,500 | ₩49,192 | ₩49,293 | -0.34% | 1.1만 |
|---|
| 2026.01.15 | ₩49,527 | ₩49,708 | ₩49,391 | ₩49,391 | -0.27% | 2.3만 |
|---|
| 2026.01.14 | ₩49,057 | ₩49,098 | ₩48,749 | ₩49,070 | +0.02% | 1.5만 |
|---|
| 2026.01.13 | ₩49,312 | ₩49,312 | ₩49,004 | ₩49,082 | -0.47% | 3.8만 |
|---|
| 2026.01.12 | ₩48,682 | ₩49,189 | ₩48,682 | ₩49,158 | +0.98% | 3.5만 |
|---|
| 2026.01.09 | ₩48,494 | ₩48,883 | ₩48,494 | ₩48,805 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩48,159 | ₩48,280 | ₩48,105 | ₩48,225 | +0.14% | 3.9만 |
|---|
| 2026.01.07 | ₩48,514 | ₩48,514 | ₩48,278 | ₩48,312 | -0.42% | 8.7만 |
|---|
| 2026.01.06 | ₩48,245 | ₩48,895 | ₩48,245 | ₩48,863 | +1.28% | 9.4천 |
|---|
| 2026.01.05 | ₩48,226 | ₩48,333 | ₩48,105 | ₩48,234 | +0.02% | 1.5만 |
|---|
| 2026.01.02 | ₩47,649 | ₩47,958 | ₩47,649 | ₩47,931 | +0.59% | 65.9만 |
|---|
| 2025.12.31 | ₩47,636 | ₩47,641 | ₩47,301 | ₩47,301 | -0.70% | 8.1천 |
|---|
| 2025.12.30 | ₩47,918 | ₩47,918 | ₩47,797 | ₩47,797 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩48,078 | ₩48,078 | ₩47,824 | ₩47,877 | -0.42% | 9.3천 |
|---|
| 2025.12.26 | ₩48,145 | ₩48,184 | ₩48,078 | ₩48,150 | +0.01% | 4.6천 |
|---|
| 2025.12.24 | ₩47,985 | ₩48,159 | ₩47,985 | ₩48,148 | +0.34% | 6.8천 |
|---|
| 2025.12.23 | ₩47,864 | ₩47,944 | ₩47,743 | ₩47,932 | +0.14% | 2.6만 |
|---|
| 2025.12.22 | ₩48,052 | ₩48,132 | ₩47,958 | ₩48,025 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩47,582 | ₩47,837 | ₩47,582 | ₩47,688 | +0.22% | 6.8천 |
|---|
| 2025.12.18 | ₩47,394 | ₩47,597 | ₩47,153 | ₩47,197 | -0.42% | 9.4천 |
|---|
| 2025.12.17 | ₩47,435 | ₩47,435 | ₩46,764 | ₩46,774 | -1.39% | 9.3천 |
|---|
| 2025.12.16 | ₩47,452 | ₩47,622 | ₩47,142 | ₩47,341 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩47,783 | ₩47,783 | ₩47,557 | ₩47,582 | -0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩48,226 | ₩48,226 | ₩47,407 | ₩47,484 | -1.54% | 1.3만 |
|---|
| 2025.12.11 | ₩48,038 | ₩48,446 | ₩47,971 | ₩48,403 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩47,529 | ₩48,231 | ₩47,529 | ₩48,145 | +1.30% | 1.4만 |
|---|
| 2025.12.09 | ₩47,462 | ₩47,730 | ₩47,462 | ₩47,484 | +0.05% | 1.3만 |
|---|
| 2025.12.08 | ₩47,636 | ₩47,636 | ₩47,439 | ₩47,439 | -0.41% | 3.1만 |
|---|
| 2025.12.05 | ₩47,448 | ₩47,663 | ₩47,448 | ₩47,508 | +0.13% | 5.9천 |
|---|
| 2025.12.04 | ₩47,140 | ₩47,408 | ₩47,073 | ₩47,280 | +0.30% | 1.6만 |
|---|
| 2025.12.03 | ₩47,099 | ₩47,220 | ₩46,871 | ₩47,192 | +0.20% | 1.3만 |
|---|
| 2025.12.02 | ₩47,106 | ₩47,180 | ₩46,818 | ₩47,000 | -0.22% | 2.2만 |
|---|
| 2025.12.01 | ₩46,934 | ₩47,140 | ₩46,834 | ₩46,834 | -0.21% | 8.6천 |
|---|
| 2025.11.28 | ₩46,885 | ₩47,106 | ₩46,885 | ₩47,091 | +0.44% | 2.9천 |
|---|
| 2025.11.26 | ₩46,618 | ₩46,999 | ₩46,584 | ₩46,810 | +0.41% | 8.6천 |
|---|
| 2025.11.25 | ₩45,872 | ₩46,375 | ₩45,839 | ₩46,316 | +0.97% | 9천 |
|---|
| 2025.11.24 | ₩45,597 | ₩45,923 | ₩45,537 | ₩45,820 | +0.49% | 2.3만 |
|---|
| 2025.11.21 | ₩44,592 | ₩45,396 | ₩44,565 | ₩45,094 | +1.13% | 1.2만 |
|---|
| 2025.11.20 | ₩46,120 | ₩46,147 | ₩44,409 | ₩44,409 | -3.71% | 2.3만 |
|---|
| 2025.11.19 | ₩45,235 | ₩45,651 | ₩45,235 | ₩45,412 | +0.39% | 30.2만 |
|---|
| 2025.11.18 | ₩45,276 | ₩45,571 | ₩44,954 | ₩45,282 | +0.01% | 1.3만 |
|---|
| 2025.11.17 | ₩45,892 | ₩46,147 | ₩45,262 | ₩45,442 | -0.98% | 2.7만 |
|---|
| 2025.11.14 | ₩46,094 | ₩46,237 | ₩45,968 | ₩45,968 | -0.27% | 9.6천 |
|---|
| 2025.11.13 | ₩46,724 | ₩46,831 | ₩46,013 | ₩46,080 | -1.38% | 3.6만 |
|---|
| 2025.11.12 | ₩47,113 | ₩47,180 | ₩46,992 | ₩47,034 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩46,898 | ₩46,952 | ₩46,771 | ₩46,877 | -0.05% | 3.2천 |
|---|
| 2025.11.10 | ₩46,858 | ₩47,140 | ₩46,617 | ₩47,026 | +0.36% | 9.9천 |
|---|
| 2025.11.07 | ₩45,819 | ₩46,428 | ₩45,710 | ₩46,428 | +1.33% | 4.9천 |
|---|
| 2025.11.06 | ₩46,603 | ₩46,603 | ₩46,154 | ₩46,314 | -0.62% | 5.8천 |
|---|
| 2025.11.05 | ₩46,523 | ₩47,032 | ₩46,513 | ₩46,819 | +0.64% | 1.5만 |
|---|
| 2025.11.04 | ₩46,174 | ₩46,576 | ₩46,134 | ₩46,194 | +0.04% | 8.2천 |
|---|
| 2025.11.03 | ₩47,073 | ₩47,073 | ₩46,442 | ₩46,798 | -0.58% | 8.8만 |
|---|
| 2025.10.31 | ₩46,831 | ₩46,925 | ₩46,563 | ₩46,833 | +0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩46,711 | ₩47,073 | ₩46,523 | ₩46,554 | -0.34% | 3.3만 |
|---|
| 2025.10.29 | ₩47,099 | ₩47,196 | ₩46,778 | ₩46,861 | -0.51% | 1.7만 |
|---|
| 2025.10.28 | ₩47,019 | ₩47,019 | ₩46,684 | ₩46,792 | -0.48% | 2.5만 |
|---|
| 2025.10.27 | ₩47,073 | ₩47,073 | ₩46,925 | ₩47,034 | -0.08% | 6.7천 |
|---|
| 2025.10.24 | ₩46,952 | ₩46,965 | ₩46,741 | ₩46,741 | -0.45% | 3.7만 |
|---|
| 2025.10.23 | ₩46,100 | ₩46,456 | ₩46,100 | ₩46,397 | +0.64% | 3.3만 |
|---|
| 2025.10.22 | ₩45,906 | ₩45,906 | ₩45,477 | ₩45,804 | -0.22% | 5.2만 |
|---|
| 2025.10.21 | ₩45,919 | ₩46,201 | ₩45,913 | ₩46,146 | +0.49% | 18.4만 |
|---|
| 2025.10.20 | ₩46,260 | ₩46,261 | ₩46,094 | ₩46,186 | -0.16% | 1.6만 |
|---|
| 2025.10.17 | ₩45,758 | ₩45,906 | ₩45,620 | ₩45,852 | +0.21% | 7.5만 |
|---|
| 2025.10.16 | ₩46,198 | ₩46,295 | ₩45,812 | ₩45,898 | -0.65% | 1.4만 |
|---|
| 2025.10.15 | ₩46,319 | ₩46,483 | ₩45,837 | ₩46,246 | -0.16% | 9.6천 |
|---|
| 2025.10.14 | ₩45,477 | ₩46,214 | ₩45,329 | ₩45,959 | +1.06% | 1.5만 |
|---|
| 2025.10.13 | ₩45,811 | ₩45,950 | ₩45,725 | ₩45,894 | +0.18% | 6.9천 |
|---|
| 2025.10.10 | ₩46,543 | ₩46,543 | ₩45,070 | ₩45,070 | -3.16% | 1.5만 |
|---|