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 | ₩58,449 | ₩58,650 | ₩58,415 | ₩58,620 | +0.29% | 19.2만 |
| 2026.10.08 | ₩58,100 | ₩58,523 | ₩58,100 | ₩58,408 | +0.53% | 2.3만 |
| 2026.10.07 | ₩58,355 | ₩58,529 | ₩58,234 | ₩58,439 | +0.14% | 2.1만 |
| 2026.10.06 | ₩58,811 | ₩59,052 | ₩58,804 | ₩58,846 | +0.06% | 3.4만 |
| 2026.10.05 | ₩58,234 | ₩58,630 | ₩58,167 | ₩58,543 | +0.53% | 2.8만 |
| 2026.10.02 | ₩57,952 | ₩58,060 | ₩57,952 | ₩58,040 | +0.15% | 2.2만 |
| 2026.10.01 | ₩57,215 | ₩57,577 | ₩56,906 | ₩57,526 | +0.54% | 2.5만 |
| 2026.09.30 | ₩57,510 | ₩57,510 | ₩57,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,114 |
| -0.69% |
| 1.8만 |
| 2026.09.29 | ₩57,496 | ₩57,496 | ₩57,047 | ₩57,308 | -0.33% | 2.5만 |
|---|
| 2026.09.28 | ₩57,429 | ₩57,429 | ₩57,134 | ₩57,271 | -0.28% | 9.2천 |
|---|
| 2026.09.25 | ₩57,537 | ₩57,926 | ₩57,537 | ₩57,867 | +0.57% | 8.9천 |
|---|
| 2026.09.24 | ₩57,389 | ₩57,657 | ₩57,376 | ₩57,479 | +0.16% | 1.5만 |
|---|
| 2026.09.23 | ₩57,738 | ₩57,993 | ₩57,711 | ₩57,732 | -0.01% | 1.9만 |
|---|
| 2026.09.22 | ₩58,087 | ₩58,139 | ₩57,832 | ₩57,998 | -0.15% | 2.9만 |
|---|
| 2026.09.21 | ₩57,644 | ₩58,167 | ₩57,644 | ₩58,066 | +0.73% | 15.3만 |
|---|
| 2026.09.18 | ₩57,590 | ₩57,590 | ₩57,168 | ₩57,469 | -0.21% | 2.2만 |
|---|
| 2026.09.17 | ₩57,597 | ₩57,597 | ₩57,471 | ₩57,514 | -0.14% | 1.9만 |
|---|
| 2026.09.16 | ₩57,617 | ₩57,642 | ₩56,827 | ₩57,129 | -0.85% | 3.1만 |
|---|
| 2026.09.15 | ₩57,724 | ₩57,724 | ₩57,362 | ₩57,362 | -0.63% | 2.2만 |
|---|
| 2026.09.14 | ₩57,510 | ₩57,832 | ₩57,510 | ₩57,660 | +0.26% | 4만 |
|---|
| 2026.09.11 | ₩57,952 | ₩58,167 | ₩57,952 | ₩58,111 | +0.27% | 2만 |
|---|
| 2026.09.10 | ₩57,389 | ₩57,617 | ₩57,325 | ₩57,325 | -0.11% | 1.4만 |
|---|
| 2026.09.09 | ₩58,180 | ₩58,180 | ₩57,778 | ₩57,834 | -0.59% | 2.5만 |
|---|
| 2026.09.08 | ₩58,207 | ₩58,408 | ₩58,170 | ₩58,170 | -0.06% | 1.9만 |
|---|
| 2026.09.04 | ₩58,382 | ₩58,476 | ₩58,301 | ₩58,382 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩57,912 | ₩58,556 | ₩57,912 | ₩58,516 | +1.04% | 2.4만 |
|---|
| 2026.09.02 | ₩57,832 | ₩57,912 | ₩57,738 | ₩57,858 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩58,019 | ₩58,019 | ₩57,617 | ₩57,684 | -0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩58,180 | ₩58,261 | ₩58,060 | ₩58,201 | +0.03% | 1.6만 |
|---|
| 2026.08.28 | ₩58,650 | ₩58,751 | ₩58,301 | ₩58,392 | -0.44% | 2.5만 |
|---|
| 2026.08.27 | ₩58,757 | ₩58,838 | ₩58,690 | ₩58,763 | +0.01% | 9.8천 |
|---|
| 2026.08.26 | ₩58,710 | ₩58,958 | ₩58,663 | ₩58,858 | +0.25% | 9.1천 |
|---|
| 2026.08.25 | ₩58,569 | ₩58,730 | ₩58,387 | ₩58,627 | +0.10% | 2.3만 |
|---|
| 2026.08.24 | ₩58,256 | ₩58,489 | ₩58,256 | ₩58,454 | +0.34% | 3.5만 |
|---|
| 2026.08.21 | ₩58,569 | ₩58,677 | ₩58,382 | ₩58,583 | +0.02% | 4.1만 |
|---|
| 2026.08.20 | ₩58,382 | ₩58,462 | ₩58,164 | ₩58,164 | -0.37% | 8.6천 |
|---|
| 2026.08.19 | ₩58,657 | ₩58,851 | ₩58,552 | ₩58,552 | -0.18% | 1.1만 |
|---|
| 2026.08.18 | ₩58,905 | ₩58,932 | ₩58,616 | ₩58,616 | -0.49% | 1.8만 |
|---|
| 2026.08.17 | ₩59,482 | ₩59,589 | ₩59,321 | ₩59,362 | -0.20% | 2.6만 |
|---|
| 2026.08.14 | ₩59,294 | ₩59,562 | ₩59,294 | ₩59,447 | +0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩59,348 | ₩59,582 | ₩59,341 | ₩59,393 | +0.08% | 2.9만 |
|---|
| 2026.08.12 | ₩59,361 | ₩59,361 | ₩59,079 | ₩59,137 | -0.38% | 2.7만 |
|---|
| 2026.08.11 | ₩58,985 | ₩59,160 | ₩58,838 | ₩58,878 | -0.18% | 8.6천 |
|---|
| 2026.08.10 | ₩58,851 | ₩59,039 | ₩58,851 | ₩58,851 | 0.00% | 2.6만 |
|---|
| 2026.08.07 | ₩58,918 | ₩58,918 | ₩58,596 | ₩58,802 | -0.20% | 4.5만 |
|---|
| 2026.08.06 | ₩58,422 | ₩58,610 | ₩58,404 | ₩58,435 | +0.02% | 1.9만 |
|---|
| 2026.08.05 | ₩58,798 | ₩58,851 | ₩58,382 | ₩58,399 | -0.68% | 1.9만 |
|---|
| 2026.08.04 | ₩57,697 | ₩58,583 | ₩57,697 | ₩58,435 | +1.28% | 2.5만 |
|---|
| 2026.08.03 | ₩56,638 | ₩57,295 | ₩56,624 | ₩57,215 | +1.02% | 2.2만 |
|---|
| 2026.07.31 | ₩56,799 | ₩56,799 | ₩56,450 | ₩56,662 | -0.24% | 1.6만 |
|---|
| 2026.07.30 | ₩56,066 | ₩56,377 | ₩55,893 | ₩56,377 | +0.56% | 8.4천 |
|---|
| 2026.07.29 | ₩56,504 | ₩56,544 | ₩55,685 | ₩55,685 | -1.45% | 1.8만 |
|---|
| 2026.07.28 | ₩56,061 | ₩56,557 | ₩56,034 | ₩56,548 | +0.87% | 9.3만 |
|---|
| 2026.07.27 | ₩56,678 | ₩56,678 | ₩56,074 | ₩56,470 | -0.37% | 2.7만 |
|---|
| 2026.07.24 | ₩56,289 | ₩56,571 | ₩56,135 | ₩56,183 | -0.19% | 2.2만 |
|---|
| 2026.07.23 | ₩56,343 | ₩56,343 | ₩55,866 | ₩56,109 | -0.41% | 7.7천 |
|---|
| 2026.07.22 | ₩56,074 | ₩56,651 | ₩56,074 | ₩56,357 | +0.50% | 1.1만 |
|---|
| 2026.07.21 | ₩55,954 | ₩56,410 | ₩55,954 | ₩56,359 | +0.72% | 4.3만 |
|---|
| 2026.07.20 | ₩56,061 | ₩56,061 | ₩55,574 | ₩55,574 | -0.87% | 3.9만 |
|---|
| 2026.07.17 | ₩55,692 | ₩55,913 | ₩55,645 | ₩55,748 | +0.10% | 9.1천 |
|---|
| 2026.07.16 | ₩55,752 | ₩56,061 | ₩55,752 | ₩55,916 | +0.29% | 1.1만 |
|---|
| 2026.07.15 | ₩56,557 | ₩56,557 | ₩55,833 | ₩56,043 | -0.91% | 4.4만 |
|---|
| 2026.07.14 | ₩56,758 | ₩56,758 | ₩56,369 | ₩56,431 | -0.58% | 1.7만 |
|---|
| 2026.07.13 | ₩56,557 | ₩56,564 | ₩56,235 | ₩56,249 | -0.55% | 8.4천 |
|---|
| 2026.07.10 | ₩56,929 | ₩56,973 | ₩56,799 | ₩56,893 | -0.06% | 1.5만 |
|---|
| 2026.07.09 | ₩56,611 | ₩57,033 | ₩56,611 | ₩56,852 | +0.43% | 1.5만 |
|---|
| 2026.07.08 | ₩56,034 | ₩56,329 | ₩55,860 | ₩56,301 | +0.48% | 5.2만 |
|---|
| 2026.07.07 | ₩56,718 | ₩56,718 | ₩56,222 | ₩56,329 | -0.69% | 4.4만 |
|---|
| 2026.07.06 | ₩56,557 | ₩56,960 | ₩56,557 | ₩56,875 | +0.56% | 6.3만 |
|---|
| 2026.07.02 | ₩56,986 | ₩57,215 | ₩55,900 | ₩56,306 | -1.19% | 2.4만 |
|---|
| 2026.07.01 | ₩57,188 | ₩57,188 | ₩56,745 | ₩56,772 | -0.73% | 1.5만 |
|---|
| 2026.06.30 | ₩56,906 | ₩57,282 | ₩56,906 | ₩57,188 | +0.50% | 5.6만 |
|---|
| 2026.06.29 | ₩56,249 | ₩56,839 | ₩56,249 | ₩56,801 | +0.98% | 1.4만 |
|---|
| 2026.06.26 | ₩56,530 | ₩56,530 | ₩56,208 | ₩56,251 | -0.49% | 9천 |
|---|
| 2026.06.25 | ₩57,150 | ₩57,150 | ₩56,624 | ₩56,729 | -0.74% | 1.9만 |
|---|
| 2026.06.24 | ₩56,262 | ₩56,678 | ₩55,940 | ₩56,212 | -0.09% | 8.3천 |
|---|
| 2026.06.23 | ₩55,967 | ₩56,557 | ₩55,967 | ₩56,276 | +0.55% | 1.9만 |
|---|
| 2026.06.22 | ₩57,550 | ₩57,724 | ₩57,248 | ₩57,523 | -0.05% | 6만 |
|---|
| 2026.06.18 | ₩57,255 | ₩57,302 | ₩57,013 | ₩57,078 | -0.31% | 1.4만 |
|---|
| 2026.06.17 | ₩57,201 | ₩57,389 | ₩56,450 | ₩56,466 | -1.29% | 4.8천 |
|---|
| 2026.06.16 | ₩57,557 | ₩57,644 | ₩56,902 | ₩56,902 | -1.14% | 5.9천 |
|---|
| 2026.06.15 | ₩57,590 | ₩57,616 | ₩57,376 | ₩57,429 | -0.28% | 5.8만 |
|---|
| 2026.06.12 | ₩56,416 | ₩56,718 | ₩56,222 | ₩56,610 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩55,202 | ₩56,109 | ₩55,122 | ₩56,109 | +1.64% | 3.8천 |
|---|
| 2026.06.10 | ₩55,551 | ₩55,725 | ₩54,572 | ₩54,616 | -1.68% | 2.2만 |
|---|
| 2026.06.09 | ₩56,229 | ₩56,463 | ₩54,062 | ₩55,511 | -1.28% | 5.3만 |
|---|
| 2026.06.08 | ₩55,712 | ₩56,088 | ₩55,585 | ₩55,620 | -0.17% | 2.8만 |
|---|
| 2026.06.05 | ₩56,141 | ₩56,477 | ₩55,216 | ₩55,216 | -1.65% | 6.5천 |
|---|
| 2026.06.04 | ₩56,732 | ₩57,255 | ₩56,732 | ₩57,121 | +0.69% | 8.6천 |
|---|
| 2026.06.03 | ₩57,004 | ₩57,255 | ₩56,946 | ₩57,071 | +0.12% | 5.1천 |
|---|
| 2026.06.02 | ₩56,691 | ₩57,121 | ₩56,611 | ₩57,095 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩56,249 | ₩56,597 | ₩56,195 | ₩56,473 | +0.40% | 2.1만 |
|---|
| 2026.05.29 | ₩56,182 | ₩56,504 | ₩56,074 | ₩56,221 | +0.07% | 1.9만 |
|---|
| 2026.05.28 | ₩55,310 | ₩55,940 | ₩55,283 | ₩55,632 | +0.58% | 1.1만 |
|---|
| 2026.05.27 | ₩55,699 | ₩55,699 | ₩55,444 | ₩55,507 | -0.34% | 1.8만 |
|---|
| 2026.05.26 | ₩55,685 | ₩55,685 | ₩55,551 | ₩55,642 | -0.08% | 6.7천 |
|---|
| 2026.05.22 | ₩54,451 | ₩54,907 | ₩54,451 | ₩54,840 | +0.71% | 8천 |
|---|
| 2026.05.21 | ₩53,787 | ₩54,035 | ₩53,579 | ₩54,035 | +0.46% | 1.1만 |
|---|
| 2026.05.20 | ₩52,908 | ₩53,579 | ₩52,908 | ₩53,579 | +1.27% | 6.1천 |
|---|
| 2026.05.19 | ₩52,546 | ₩53,069 | ₩52,439 | ₩52,804 | +0.49% | 9천 |
|---|
| 2026.05.18 | ₩53,170 | ₩53,170 | ₩52,746 | ₩53,083 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩53,338 | ₩53,579 | ₩53,257 | ₩53,304 | -0.06% | 2.8만 |
|---|
| 2026.05.14 | ₩53,740 | ₩54,153 | ₩53,740 | ₩53,972 | +0.43% | 1.5만 |
|---|
| 2026.05.13 | ₩53,767 | ₩53,767 | ₩53,445 | ₩53,605 | -0.30% | 2.7만 |
|---|
| 2026.05.12 | ₩53,593 | ₩53,595 | ₩52,895 | ₩53,595 | +0.01% | 7.9천 |
|---|
| 2026.05.11 | ₩53,774 | ₩53,982 | ₩53,713 | ₩53,919 | +0.27% | 8.7만 |
|---|
| 2026.05.08 | ₩53,257 | ₩53,539 | ₩53,257 | ₩53,461 | +0.38% | 5.5천 |
|---|
| 2026.05.07 | ₩53,297 | ₩53,452 | ₩52,882 | ₩53,029 | -0.50% | 7.5천 |
|---|
| 2026.05.06 | ₩53,740 | ₩53,740 | ₩53,150 | ₩53,578 | -0.30% | 8.8천 |
|---|
| 2026.05.05 | ₩53,096 | ₩53,619 | ₩53,096 | ₩53,445 | +0.66% | 7.2천 |
|---|
| 2026.05.04 | ₩52,895 | ₩53,110 | ₩52,667 | ₩52,794 | -0.19% | 7.5천 |
|---|
| 2026.05.01 | ₩52,841 | ₩52,975 | ₩52,841 | ₩52,892 | +0.10% | 5.4천 |
|---|
| 2026.04.30 | ₩51,795 | ₩52,788 | ₩51,795 | ₩52,788 | +1.92% | 6.8천 |
|---|
| 2026.04.29 | ₩51,835 | ₩51,861 | ₩51,621 | ₩51,796 | -0.08% | 4.3천 |
|---|
| 2026.04.28 | ₩51,714 | ₩51,916 | ₩51,473 | ₩51,673 | -0.08% | 1.1만 |
|---|
| 2026.04.27 | ₩52,345 | ₩52,352 | ₩52,023 | ₩52,211 | -0.26% | 11.2만 |
|---|
| 2026.04.24 | ₩52,653 | ₩52,653 | ₩52,197 | ₩52,348 | -0.58% | 7.2천 |
|---|
| 2026.04.23 | ₩52,171 | ₩52,600 | ₩52,171 | ₩52,383 | +0.41% | 1.3만 |
|---|
| 2026.04.22 | ₩52,298 | ₩52,358 | ₩52,057 | ₩52,264 | -0.06% | 2만 |
|---|
| 2026.04.21 | ₩52,103 | ₩52,399 | ₩51,902 | ₩51,967 | -0.26% | 14만 |
|---|
| 2026.04.20 | ₩51,969 | ₩52,063 | ₩51,889 | ₩52,050 | +0.15% | 1.7만 |
|---|
| 2026.04.17 | ₩51,808 | ₩52,077 | ₩51,527 | ₩51,949 | +0.27% | 2.1만 |
|---|
| 2026.04.16 | ₩51,024 | ₩51,299 | ₩50,943 | ₩51,268 | +0.48% | 8.8천 |
|---|
| 2026.04.15 | ₩50,802 | ₩51,003 | ₩50,695 | ₩50,977 | +0.34% | 3.5천 |
|---|
| 2026.04.14 | ₩50,521 | ₩50,977 | ₩50,521 | ₩50,928 | +0.81% | 9.3천 |
|---|
| 2026.04.13 | ₩49,581 | ₩50,521 | ₩49,581 | ₩50,521 | +1.89% | 86.1만 |
|---|
| 2026.04.10 | ₩49,729 | ₩49,856 | ₩49,649 | ₩49,693 | -0.07% | 5.3천 |
|---|
| 2026.04.09 | ₩49,595 | ₩49,903 | ₩49,555 | ₩49,756 | +0.32% | 1.1만 |
|---|
| 2026.04.08 | ₩49,756 | ₩49,769 | ₩49,394 | ₩49,595 | -0.32% | 2만 |
|---|
| 2026.04.07 | ₩48,052 | ₩48,334 | ₩47,985 | ₩48,333 | +0.58% | 1.9만 |
|---|
| 2026.04.06 | ₩48,092 | ₩48,294 | ₩48,052 | ₩48,263 | +0.35% | 1.8만 |
|---|
| 2026.04.02 | ₩47,220 | ₩48,280 | ₩47,173 | ₩47,985 | +1.62% | 1.6만 |
|---|
| 2026.04.01 | ₩47,864 | ₩48,159 | ₩47,784 | ₩47,784 | -0.17% | 72.4만 |
|---|
| 2026.03.31 | ₩46,764 | ₩47,583 | ₩46,603 | ₩47,529 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩46,898 | ₩46,898 | ₩46,107 | ₩46,257 | -1.37% | 2만 |
|---|
| 2026.03.27 | ₩47,261 | ₩47,462 | ₩47,006 | ₩47,090 | -0.36% | 1.5만 |
|---|
| 2026.03.26 | ₩47,985 | ₩48,214 | ₩47,489 | ₩47,506 | -1.00% | 7.5천 |
|---|
| 2026.03.25 | ₩48,750 | ₩48,763 | ₩48,374 | ₩48,483 | -0.55% | 7천 |
|---|
| 2026.03.24 | ₩47,838 | ₩48,481 | ₩47,838 | ₩48,337 | +1.04% | 1.8만 |
|---|
| 2026.03.23 | ₩48,119 | ₩48,710 | ₩47,986 | ₩48,111 | -0.02% | 3.6만 |
|---|
| 2026.03.20 | ₩47,686 | ₩47,972 | ₩47,415 | ₩47,489 | -0.41% | 1.2만 |
|---|
| 2026.03.19 | ₩47,717 | ₩48,439 | ₩47,710 | ₩48,280 | +1.18% | 6.8천 |
|---|
| 2026.03.18 | ₩48,696 | ₩48,736 | ₩48,113 | ₩48,113 | -1.20% | 1.3만 |
|---|
| 2026.03.17 | ₩49,045 | ₩49,064 | ₩48,865 | ₩48,865 | -0.37% | 7천 |
|---|
| 2026.03.16 | ₩48,736 | ₩48,899 | ₩48,616 | ₩48,687 | -0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩48,597 | ₩48,597 | ₩48,186 | ₩48,189 | -0.84% | 1.5만 |
|---|
| 2026.03.12 | ₩48,320 | ₩48,535 | ₩48,200 | ₩48,200 | -0.25% | 1.5만 |
|---|
| 2026.03.11 | ₩49,119 | ₩49,119 | ₩48,763 | ₩48,857 | -0.53% | 7.9천 |
|---|
| 2026.03.10 | ₩49,179 | ₩49,549 | ₩48,978 | ₩48,980 | -0.40% | 6.8천 |
|---|
| 2026.03.09 | ₩48,133 | ₩49,260 | ₩47,985 | ₩49,260 | +2.34% | 6.2만 |
|---|
| 2026.03.06 | ₩48,671 | ₩49,072 | ₩48,616 | ₩48,762 | +0.19% | 1.8만 |
|---|
| 2026.03.05 | ₩49,810 | ₩49,957 | ₩49,119 | ₩49,541 | -0.54% | 6.9천 |
|---|
| 2026.03.04 | ₩49,635 | ₩50,078 | ₩49,635 | ₩49,957 | +0.65% | 1.1만 |
|---|
| 2026.03.03 | ₩49,099 | ₩49,689 | ₩48,743 | ₩49,469 | +0.75% | 1.7만 |
|---|
| 2026.03.02 | ₩50,266 | ₩50,338 | ₩50,051 | ₩50,338 | +0.14% | 1.3만 |
|---|
| 2026.02.27 | ₩50,433 | ₩50,681 | ₩50,346 | ₩50,625 | +0.38% | 5.2만 |
|---|
| 2026.02.26 | ₩50,440 | ₩50,668 | ₩50,172 | ₩50,632 | +0.38% | 1.4만 |
|---|
| 2026.02.25 | ₩50,681 | ₩50,869 | ₩50,601 | ₩50,790 | +0.21% | 2.3만 |
|---|
| 2026.02.24 | ₩50,212 | ₩50,641 | ₩50,078 | ₩50,571 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩50,738 | ₩50,738 | ₩50,017 | ₩50,186 | -1.09% | 2.2만 |
|---|
| 2026.02.20 | ₩50,360 | ₩50,829 | ₩50,360 | ₩50,781 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩50,333 | ₩50,440 | ₩50,172 | ₩50,427 | +0.19% | 3.7만 |
|---|
| 2026.02.18 | ₩50,433 | ₩50,842 | ₩50,360 | ₩50,565 | +0.26% | 2.3만 |
|---|
| 2026.02.17 | ₩50,185 | ₩50,547 | ₩49,863 | ₩50,347 | +0.32% | 8.5만 |
|---|
| 2026.02.13 | ₩49,769 | ₩50,566 | ₩49,769 | ₩50,330 | +1.13% | 8.1천 |
|---|
| 2026.02.12 | ₩50,977 | ₩50,977 | ₩49,702 | ₩49,746 | -2.41% | 9.4천 |
|---|
| 2026.02.11 | ₩50,655 | ₩50,668 | ₩50,205 | ₩50,651 | -0.01% | 1.8만 |
|---|
| 2026.02.10 | ₩50,266 | ₩50,306 | ₩50,085 | ₩50,085 | -0.36% | 2만 |
|---|
| 2026.02.09 | ₩49,930 | ₩50,326 | ₩49,930 | ₩50,153 | +0.45% | 2.2만 |
|---|
| 2026.02.06 | ₩49,575 | ₩50,131 | ₩49,488 | ₩50,083 | +1.03% | 3.9만 |
|---|
| 2026.02.05 | ₩48,964 | ₩48,964 | ₩48,535 | ₩48,673 | -0.59% | 1.3만 |
|---|
| 2026.02.04 | ₩49,474 | ₩49,474 | ₩48,455 | ₩48,920 | -1.12% | 3.4만 |
|---|
| 2026.02.03 | ₩49,635 | ₩49,663 | ₩48,964 | ₩49,458 | -0.36% | 1.9만 |
|---|
| 2026.02.02 | ₩48,817 | ₩49,635 | ₩48,817 | ₩49,573 | +1.55% | 1.9만 |
|---|
| 2026.01.30 | ₩49,474 | ₩49,474 | ₩48,777 | ₩48,997 | -0.97% | 1.7만 |
|---|
| 2026.01.29 | ₩49,917 | ₩49,917 | ₩49,192 | ₩49,729 | -0.38% | 4.8만 |
|---|
| 2026.01.28 | ₩49,788 | ₩49,823 | ₩49,702 | ₩49,783 | -0.01% | 2.5만 |
|---|
| 2026.01.27 | ₩49,414 | ₩49,568 | ₩49,402 | ₩49,488 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩49,112 | ₩49,420 | ₩49,112 | ₩49,327 | +0.44% | 3.5만 |
|---|
| 2026.01.23 | ₩49,025 | ₩49,132 | ₩48,844 | ₩49,031 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩49,501 | ₩49,541 | ₩49,031 | ₩49,219 | -0.57% | 1.8만 |
|---|
| 2026.01.21 | ₩48,911 | ₩49,111 | ₩48,683 | ₩49,085 | +0.36% | 7천 |
|---|
| 2026.01.20 | ₩48,522 | ₩48,991 | ₩48,455 | ₩48,495 | -0.06% | 4만 |
|---|
| 2026.01.16 | ₩49,474 | ₩49,514 | ₩49,206 | ₩49,308 | -0.34% | 1.1만 |
|---|
| 2026.01.15 | ₩49,541 | ₩49,722 | ₩49,406 | ₩49,406 | -0.27% | 2.3만 |
|---|
| 2026.01.14 | ₩49,072 | ₩49,112 | ₩48,763 | ₩49,084 | +0.02% | 1.5만 |
|---|
| 2026.01.13 | ₩49,327 | ₩49,327 | ₩49,018 | ₩49,096 | -0.47% | 3.8만 |
|---|
| 2026.01.12 | ₩48,696 | ₩49,203 | ₩48,696 | ₩49,172 | +0.98% | 3.5만 |
|---|
| 2026.01.09 | ₩48,508 | ₩48,897 | ₩48,508 | ₩48,820 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩48,173 | ₩48,294 | ₩48,119 | ₩48,239 | +0.14% | 3.9만 |
|---|
| 2026.01.07 | ₩48,528 | ₩48,528 | ₩48,292 | ₩48,326 | -0.42% | 8.7만 |
|---|
| 2026.01.06 | ₩48,259 | ₩48,909 | ₩48,259 | ₩48,877 | +1.28% | 9.4천 |
|---|
| 2026.01.05 | ₩48,240 | ₩48,347 | ₩48,119 | ₩48,248 | +0.02% | 1.5만 |
|---|
| 2026.01.02 | ₩47,663 | ₩47,972 | ₩47,663 | ₩47,945 | +0.59% | 65.9만 |
|---|
| 2025.12.31 | ₩47,650 | ₩47,655 | ₩47,314 | ₩47,314 | -0.70% | 8.1천 |
|---|
| 2025.12.30 | ₩47,931 | ₩47,931 | ₩47,811 | ₩47,811 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩48,092 | ₩48,092 | ₩47,838 | ₩47,891 | -0.42% | 9.3천 |
|---|
| 2025.12.26 | ₩48,159 | ₩48,198 | ₩48,092 | ₩48,164 | +0.01% | 4.6천 |
|---|
| 2025.12.24 | ₩47,999 | ₩48,173 | ₩47,999 | ₩48,162 | +0.34% | 6.8천 |
|---|
| 2025.12.23 | ₩47,878 | ₩47,958 | ₩47,757 | ₩47,946 | +0.14% | 2.6만 |
|---|
| 2025.12.22 | ₩48,066 | ₩48,146 | ₩47,972 | ₩48,039 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩47,596 | ₩47,851 | ₩47,596 | ₩47,702 | +0.22% | 6.8천 |
|---|
| 2025.12.18 | ₩47,408 | ₩47,611 | ₩47,167 | ₩47,211 | -0.42% | 9.4천 |
|---|
| 2025.12.17 | ₩47,448 | ₩47,448 | ₩46,778 | ₩46,787 | -1.39% | 9.3천 |
|---|
| 2025.12.16 | ₩47,466 | ₩47,636 | ₩47,156 | ₩47,355 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩47,797 | ₩47,797 | ₩47,571 | ₩47,596 | -0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩48,240 | ₩48,240 | ₩47,420 | ₩47,498 | -1.54% | 1.3만 |
|---|
| 2025.12.11 | ₩48,052 | ₩48,460 | ₩47,985 | ₩48,417 | +0.76% | 1.3만 |
|---|
| 2025.12.10 | ₩47,542 | ₩48,245 | ₩47,542 | ₩48,159 | +1.30% | 1.4만 |
|---|
| 2025.12.09 | ₩47,475 | ₩47,744 | ₩47,475 | ₩47,498 | +0.05% | 1.3만 |
|---|
| 2025.12.08 | ₩47,650 | ₩47,650 | ₩47,453 | ₩47,453 | -0.41% | 3.1만 |
|---|
| 2025.12.05 | ₩47,462 | ₩47,677 | ₩47,462 | ₩47,522 | +0.13% | 5.9천 |
|---|
| 2025.12.04 | ₩47,153 | ₩47,422 | ₩47,086 | ₩47,294 | +0.30% | 1.6만 |
|---|
| 2025.12.03 | ₩47,113 | ₩47,234 | ₩46,885 | ₩47,206 | +0.20% | 1.3만 |
|---|
| 2025.12.02 | ₩47,120 | ₩47,194 | ₩46,831 | ₩47,014 | -0.22% | 2.2만 |
|---|
| 2025.12.01 | ₩46,948 | ₩47,153 | ₩46,848 | ₩46,848 | -0.21% | 8.6천 |
|---|
| 2025.11.28 | ₩46,898 | ₩47,120 | ₩46,898 | ₩47,105 | +0.44% | 2.9천 |
|---|
| 2025.11.26 | ₩46,632 | ₩47,013 | ₩46,598 | ₩46,823 | +0.41% | 8.6천 |
|---|
| 2025.11.25 | ₩45,886 | ₩46,389 | ₩45,852 | ₩46,330 | +0.97% | 9천 |
|---|
| 2025.11.24 | ₩45,611 | ₩45,937 | ₩45,550 | ₩45,833 | +0.49% | 2.3만 |
|---|
| 2025.11.21 | ₩44,605 | ₩45,409 | ₩44,578 | ₩45,108 | +1.13% | 1.2만 |
|---|
| 2025.11.20 | ₩46,134 | ₩46,161 | ₩44,422 | ₩44,422 | -3.71% | 2.3만 |
|---|
| 2025.11.19 | ₩45,248 | ₩45,664 | ₩45,248 | ₩45,426 | +0.39% | 30.2만 |
|---|
| 2025.11.18 | ₩45,289 | ₩45,584 | ₩44,967 | ₩45,295 | +0.01% | 1.3만 |
|---|
| 2025.11.17 | ₩45,906 | ₩46,161 | ₩45,275 | ₩45,455 | -0.98% | 2.7만 |
|---|
| 2025.11.14 | ₩46,107 | ₩46,251 | ₩45,981 | ₩45,981 | -0.27% | 9.6천 |
|---|
| 2025.11.13 | ₩46,738 | ₩46,845 | ₩46,027 | ₩46,094 | -1.38% | 3.6만 |
|---|
| 2025.11.12 | ₩47,127 | ₩47,194 | ₩47,006 | ₩47,047 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩46,912 | ₩46,966 | ₩46,784 | ₩46,890 | -0.05% | 3.2천 |
|---|
| 2025.11.10 | ₩46,872 | ₩47,153 | ₩46,630 | ₩47,039 | +0.36% | 9.9천 |
|---|
| 2025.11.07 | ₩45,832 | ₩46,441 | ₩45,723 | ₩46,441 | +1.33% | 4.9천 |
|---|
| 2025.11.06 | ₩46,617 | ₩46,617 | ₩46,167 | ₩46,327 | -0.62% | 5.8천 |
|---|
| 2025.11.05 | ₩46,536 | ₩47,046 | ₩46,527 | ₩46,833 | +0.64% | 1.5만 |
|---|
| 2025.11.04 | ₩46,188 | ₩46,590 | ₩46,147 | ₩46,208 | +0.04% | 8.2천 |
|---|
| 2025.11.03 | ₩47,086 | ₩47,086 | ₩46,456 | ₩46,811 | -0.58% | 8.8만 |
|---|
| 2025.10.31 | ₩46,845 | ₩46,939 | ₩46,577 | ₩46,846 | +0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩46,724 | ₩47,086 | ₩46,536 | ₩46,567 | -0.34% | 3.3만 |
|---|
| 2025.10.29 | ₩47,113 | ₩47,210 | ₩46,791 | ₩46,874 | -0.51% | 1.7만 |
|---|
| 2025.10.28 | ₩47,033 | ₩47,033 | ₩46,697 | ₩46,806 | -0.48% | 2.5만 |
|---|
| 2025.10.27 | ₩47,086 | ₩47,086 | ₩46,939 | ₩47,047 | -0.08% | 6.7천 |
|---|
| 2025.10.24 | ₩46,966 | ₩46,979 | ₩46,755 | ₩46,755 | -0.45% | 3.7만 |
|---|
| 2025.10.23 | ₩46,114 | ₩46,469 | ₩46,114 | ₩46,410 | +0.64% | 3.3만 |
|---|
| 2025.10.22 | ₩45,919 | ₩45,919 | ₩45,490 | ₩45,817 | -0.22% | 5.2만 |
|---|
| 2025.10.21 | ₩45,933 | ₩46,214 | ₩45,926 | ₩46,159 | +0.49% | 18.4만 |
|---|
| 2025.10.20 | ₩46,273 | ₩46,275 | ₩46,107 | ₩46,200 | -0.16% | 1.6만 |
|---|
| 2025.10.17 | ₩45,772 | ₩45,919 | ₩45,633 | ₩45,866 | +0.21% | 7.5만 |
|---|
| 2025.10.16 | ₩46,212 | ₩46,308 | ₩45,825 | ₩45,911 | -0.65% | 1.4만 |
|---|
| 2025.10.15 | ₩46,332 | ₩46,496 | ₩45,851 | ₩46,260 | -0.16% | 9.6천 |
|---|
| 2025.10.14 | ₩45,490 | ₩46,228 | ₩45,342 | ₩45,973 | +1.06% | 1.5만 |
|---|
| 2025.10.13 | ₩45,824 | ₩45,963 | ₩45,738 | ₩45,907 | +0.18% | 6.9천 |
|---|
| 2025.10.10 | ₩46,556 | ₩46,556 | ₩45,083 | ₩45,083 | -3.16% | 1.5만 |
|---|