시장 데이터를 불러오는 중
전체 종목
iShares MSCI USA Quality GARP ETF 과거 주가
iShares MSCI USA Quality GARP ETF · GARP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI USA Quality GARP ETF · GARP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,448 | ₩116,501 | ₩115,617 | ₩116,394 | -0.05% | 56.2만 |
| 2026.10.08 | ₩116,059 | ₩116,843 | ₩114,679 | ₩115,362 | -0.60% | 40.8만 |
| 2026.10.07 | ₩116,341 | ₩116,702 | ₩115,644 | ₩116,662 | +0.28% | 53.1만 |
| 2026.10.06 | ₩118,123 | ₩118,123 | ₩117,252 | ₩117,359 | -0.65% | 64.4만 |
| 2026.10.05 | ₩116,448 | ₩117,315 | ₩116,207 | ₩117,091 | +0.55% | 66.1만 |
| 2026.10.02 | ₩116,716 | ₩116,769 | ₩115,704 | ₩116,099 | -0.53% | 88만 |
| 2026.10.01 | ₩114,907 | ₩115,443 | ₩113,902 | ₩115,242 | +0.29% | 43.6만 |
| 2026.09.30 | ₩114,612 | ₩115,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,250 |
| -0.32% |
| 43.2만 |
| 2026.09.29 | ₩114,666 | ₩114,666 | ₩113,634 | ₩114,344 | -0.28% | 45.5만 |
|---|
| 2026.09.28 | ₩114,143 | ₩114,143 | ₩112,655 | ₩113,540 | -0.53% | 37.8만 |
|---|
| 2026.09.25 | ₩114,800 | ₩115,041 | ₩114,156 | ₩114,773 | -0.02% | 42.2만 |
|---|
| 2026.09.24 | ₩112,870 | ₩114,475 | ₩112,870 | ₩114,371 | +1.33% | 72.6만 |
|---|
| 2026.09.23 | ₩114,813 | ₩114,813 | ₩113,312 | ₩114,022 | -0.69% | 50.2만 |
|---|
| 2026.09.22 | ₩114,344 | ₩115,027 | ₩114,277 | ₩114,786 | +0.39% | 60.6만 |
|---|
| 2026.09.21 | ₩112,655 | ₩114,733 | ₩112,468 | ₩114,438 | +1.58% | 36.5만 |
|---|
| 2026.09.18 | ₩111,074 | ₩111,356 | ₩110,491 | ₩111,302 | +0.21% | 29.5만 |
|---|
| 2026.09.17 | ₩111,088 | ₩111,088 | ₩110,243 | ₩110,565 | -0.47% | 100.9만 |
|---|
| 2026.09.16 | ₩109,962 | ₩110,176 | ₩108,220 | ₩109,091 | -0.79% | 20.5만 |
|---|
| 2026.09.15 | ₩110,056 | ₩110,056 | ₩108,851 | ₩109,078 | -0.89% | 22만 |
|---|
| 2026.09.14 | ₩109,372 | ₩110,471 | ₩108,786 | ₩109,935 | +0.51% | 65만 |
|---|
| 2026.09.11 | ₩111,798 | ₩111,798 | ₩111,114 | ₩111,322 | -0.43% | 38.5만 |
|---|
| 2026.09.10 | ₩110,498 | ₩111,021 | ₩109,990 | ₩110,230 | -0.24% | 27.7만 |
|---|
| 2026.09.09 | ₩112,387 | ₩112,387 | ₩111,583 | ₩111,838 | -0.49% | 36.7만 |
|---|
| 2026.09.08 | ₩113,178 | ₩113,178 | ₩111,979 | ₩112,374 | -0.71% | 42.4만 |
|---|
| 2026.09.04 | ₩112,320 | ₩112,776 | ₩112,066 | ₩112,495 | +0.16% | 34.9만 |
|---|
| 2026.09.03 | ₩111,369 | ₩112,043 | ₩110,753 | ₩111,878 | +0.46% | 23.5만 |
|---|
| 2026.09.02 | ₩110,364 | ₩110,659 | ₩109,949 | ₩110,578 | +0.19% | 30.6만 |
|---|
| 2026.09.01 | ₩110,485 | ₩111,047 | ₩109,774 | ₩110,176 | -0.28% | 40.4만 |
|---|
| 2026.08.31 | ₩111,691 | ₩112,253 | ₩111,458 | ₩111,945 | +0.23% | 28.9만 |
|---|
| 2026.08.28 | ₩113,017 | ₩113,406 | ₩112,106 | ₩112,307 | -0.63% | 39.3만 |
|---|
| 2026.08.27 | ₩112,669 | ₩112,990 | ₩112,253 | ₩112,964 | +0.26% | 37.8만 |
|---|
| 2026.08.26 | ₩111,195 | ₩111,878 | ₩111,081 | ₩111,537 | +0.31% | 22.9만 |
|---|
| 2026.08.25 | ₩111,222 | ₩111,558 | ₩110,793 | ₩111,302 | +0.07% | 23.6만 |
|---|
| 2026.08.24 | ₩110,733 | ₩110,901 | ₩109,949 | ₩110,538 | -0.18% | 43.2만 |
|---|
| 2026.08.21 | ₩111,570 | ₩111,570 | ₩110,686 | ₩111,302 | -0.24% | 20.5만 |
|---|
| 2026.08.20 | ₩111,074 | ₩111,423 | ₩110,418 | ₩110,605 | -0.42% | 31.4만 |
|---|
| 2026.08.19 | ₩111,972 | ₩111,972 | ₩110,645 | ₩111,235 | -0.66% | 41.3만 |
|---|
| 2026.08.18 | ₩111,597 | ₩111,992 | ₩111,208 | ₩111,382 | -0.19% | 56.7만 |
|---|
| 2026.08.17 | ₩113,567 | ₩113,607 | ₩112,803 | ₩112,856 | -0.63% | 29.2만 |
|---|
| 2026.08.14 | ₩114,545 | ₩114,545 | ₩113,272 | ₩113,459 | -0.95% | 28.1만 |
|---|
| 2026.08.13 | ₩113,325 | ₩114,384 | ₩112,937 | ₩114,116 | +0.70% | 52.7만 |
|---|
| 2026.08.12 | ₩112,910 | ₩113,392 | ₩112,454 | ₩112,548 | -0.32% | 43.3만 |
|---|
| 2026.08.11 | ₩112,709 | ₩112,736 | ₩111,771 | ₩112,093 | -0.55% | 25.7만 |
|---|
| 2026.08.10 | ₩111,959 | ₩112,629 | ₩111,945 | ₩112,106 | +0.13% | 51.1만 |
|---|
| 2026.08.07 | ₩111,838 | ₩112,066 | ₩111,255 | ₩111,811 | -0.02% | 20.2만 |
|---|
| 2026.08.06 | ₩110,538 | ₩111,315 | ₩109,895 | ₩110,699 | +0.15% | 28.2만 |
|---|
| 2026.08.05 | ₩112,495 | ₩112,990 | ₩111,195 | ₩111,215 | -1.14% | 35.3만 |
|---|
| 2026.08.04 | ₩109,547 | ₩111,905 | ₩109,252 | ₩111,503 | +1.79% | 48.7만 |
|---|
| 2026.08.03 | ₩106,826 | ₩108,408 | ₩106,411 | ₩108,260 | +1.34% | 35.6만 |
|---|
| 2026.07.31 | ₩106,893 | ₩107,282 | ₩105,086 | ₩106,532 | -0.34% | 24.4만 |
|---|
| 2026.07.30 | ₩104,883 | ₩106,022 | ₩104,495 | ₩105,835 | +0.91% | 70.6만 |
|---|
| 2026.07.29 | ₩104,441 | ₩105,245 | ₩102,753 | ₩102,766 | -1.60% | 26.8만 |
|---|
| 2026.07.28 | ₩104,481 | ₩105,125 | ₩103,128 | ₩104,656 | +0.17% | 27.1만 |
|---|
| 2026.07.27 | ₩106,478 | ₩106,478 | ₩104,146 | ₩105,352 | -1.06% | 25.8만 |
|---|
| 2026.07.24 | ₩105,982 | ₩106,276 | ₩104,709 | ₩104,950 | -0.97% | 34.4만 |
|---|
| 2026.07.23 | ₩105,540 | ₩106,436 | ₩104,970 | ₩105,701 | +0.15% | 42.2만 |
|---|
| 2026.07.22 | ₩106,759 | ₩107,295 | ₩106,599 | ₩106,599 | -0.15% | 23만 |
|---|
| 2026.07.21 | ₩107,027 | ₩107,537 | ₩106,585 | ₩107,470 | +0.41% | 24.5만 |
|---|
| 2026.07.20 | ₩106,478 | ₩107,108 | ₩105,768 | ₩105,835 | -0.60% | 26.7만 |
|---|
| 2026.07.17 | ₩104,924 | ₩106,880 | ₩104,381 | ₩105,902 | +0.93% | 34.2만 |
|---|
| 2026.07.16 | ₩107,898 | ₩108,237 | ₩106,786 | ₩107,255 | -0.60% | 34.5만 |
|---|
| 2026.07.15 | ₩109,882 | ₩109,882 | ₩107,697 | ₩108,783 | -1.00% | 26.5만 |
|---|
| 2026.07.14 | ₩108,796 | ₩109,386 | ₩108,327 | ₩109,011 | +0.20% | 36.1만 |
|---|
| 2026.07.13 | ₩108,528 | ₩108,823 | ₩107,711 | ₩107,992 | -0.49% | 22.1만 |
|---|
| 2026.07.10 | ₩109,453 | ₩109,453 | ₩108,166 | ₩109,185 | -0.24% | 32만 |
|---|
| 2026.07.09 | ₩108,354 | ₩109,513 | ₩108,247 | ₩109,305 | +0.88% | 29.1만 |
|---|
| 2026.07.08 | ₩106,505 | ₩107,510 | ₩105,855 | ₩107,403 | +0.84% | 18.7만 |
|---|
| 2026.07.07 | ₩108,086 | ₩108,086 | ₩106,491 | ₩107,403 | -0.63% | 26.5만 |
|---|
| 2026.07.06 | ₩108,729 | ₩109,439 | ₩108,642 | ₩108,877 | +0.14% | 52.4만 |
|---|
| 2026.07.02 | ₩109,895 | ₩110,310 | ₩107,081 | ₩107,845 | -1.87% | 31.7만 |
|---|
| 2026.07.01 | ₩110,069 | ₩110,471 | ₩109,326 | ₩109,480 | -0.54% | 24.7만 |
|---|
| 2026.06.30 | ₩109,078 | ₩110,856 | ₩109,078 | ₩110,619 | +1.41% | 22.5만 |
|---|
| 2026.06.29 | ₩107,376 | ₩109,332 | ₩106,773 | ₩109,118 | +1.62% | 75.6만 |
|---|
| 2026.06.26 | ₩105,560 | ₩107,403 | ₩105,399 | ₩106,371 | +0.77% | 17.4만 |
|---|
| 2026.06.25 | ₩107,979 | ₩107,979 | ₩105,453 | ₩106,840 | -1.05% | 24.4만 |
|---|
| 2026.06.24 | ₩106,223 | ₩106,980 | ₩105,044 | ₩105,848 | -0.35% | 19.1만 |
|---|
| 2026.06.23 | ₩105,661 | ₩106,974 | ₩105,634 | ₩105,875 | +0.20% | 23.6만 |
|---|
| 2026.06.22 | ₩109,171 | ₩109,962 | ₩108,287 | ₩108,877 | -0.27% | 17.4만 |
|---|
| 2026.06.18 | ₩109,078 | ₩109,399 | ₩108,187 | ₩108,984 | -0.09% | 17만 |
|---|
| 2026.06.17 | ₩108,917 | ₩109,265 | ₩106,914 | ₩107,027 | -1.73% | 17.8만 |
|---|
| 2026.06.16 | ₩109,855 | ₩110,108 | ₩108,126 | ₩108,140 | -1.56% | 73만 |
|---|
| 2026.06.15 | ₩109,212 | ₩110,083 | ₩108,917 | ₩109,935 | +0.66% | 17.7만 |
|---|
| 2026.06.12 | ₩106,264 | ₩107,168 | ₩105,406 | ₩106,672 | +0.38% | 21만 |
|---|
| 2026.06.11 | ₩104,012 | ₩106,645 | ₩103,543 | ₩106,451 | +2.34% | 35만 |
|---|
| 2026.06.10 | ₩104,656 | ₩106,341 | ₩103,530 | ₩103,557 | -1.05% | 27.5만 |
|---|
| 2026.06.09 | ₩107,671 | ₩108,461 | ₩102,565 | ₩105,862 | -1.68% | 34.1만 |
|---|
| 2026.06.08 | ₩106,920 | ₩107,537 | ₩106,357 | ₩106,706 | -0.20% | 59.1만 |
|---|
| 2026.06.05 | ₩108,903 | ₩108,903 | ₩105,064 | ₩105,406 | -3.21% | 24.3만 |
|---|
| 2026.06.04 | ₩109,359 | ₩110,672 | ₩109,131 | ₩110,257 | +0.82% | 18.8만 |
|---|
| 2026.06.03 | ₩111,610 | ₩111,610 | ₩109,815 | ₩110,619 | -0.89% | 27.6만 |
|---|
| 2026.06.02 | ₩111,423 | ₩111,503 | ₩110,766 | ₩111,423 | 0.00% | 36.7만 |
|---|
| 2026.06.01 | ₩110,297 | ₩111,758 | ₩110,123 | ₩111,436 | +1.03% | 27.7만 |
|---|
| 2026.05.29 | ₩109,185 | ₩109,828 | ₩108,890 | ₩109,801 | +0.56% | 17.4만 |
|---|
| 2026.05.28 | ₩107,322 | ₩108,501 | ₩106,679 | ₩108,314 | +0.92% | 19.3만 |
|---|
| 2026.05.27 | ₩108,140 | ₩108,140 | ₩106,558 | ₩107,068 | -0.99% | 19.1만 |
|---|
| 2026.05.26 | ₩106,518 | ₩107,537 | ₩106,223 | ₩107,336 | +0.77% | 15.8만 |
|---|
| 2026.05.22 | ₩105,004 | ₩105,486 | ₩104,741 | ₩104,950 | -0.05% | 18.3만 |
|---|
| 2026.05.21 | ₩103,195 | ₩104,487 | ₩103,061 | ₩104,160 | +0.93% | 15.1만 |
|---|
| 2026.05.20 | ₩102,029 | ₩103,503 | ₩101,701 | ₩103,476 | +1.42% | 31.3만 |
|---|
| 2026.05.19 | ₩101,252 | ₩102,116 | ₩100,635 | ₩101,399 | +0.15% | 12.9만 |
|---|
| 2026.05.18 | ₩103,061 | ₩103,061 | ₩101,285 | ₩102,150 | -0.88% | 15.6만 |
|---|
| 2026.05.15 | ₩103,208 | ₩103,771 | ₩102,498 | ₩102,873 | -0.32% | 17만 |
|---|
| 2026.05.14 | ₩103,557 | ₩104,709 | ₩103,480 | ₩104,548 | +0.96% | 14.7만 |
|---|
| 2026.05.13 | ₩103,195 | ₩103,921 | ₩102,177 | ₩103,584 | +0.38% | 37.3만 |
|---|
| 2026.05.12 | ₩102,512 | ₩102,927 | ₩101,192 | ₩102,806 | +0.29% | 33.7만 |
|---|
| 2026.05.11 | ₩102,967 | ₩103,915 | ₩102,895 | ₩103,383 | +0.40% | 25.7만 |
|---|
| 2026.05.08 | ₩102,558 | ₩103,342 | ₩102,431 | ₩103,235 | +0.66% | 17.4만 |
|---|
| 2026.05.07 | ₩102,860 | ₩103,155 | ₩101,426 | ₩101,962 | -0.87% | 46.1만 |
|---|
| 2026.05.06 | ₩101,332 | ₩102,404 | ₩101,091 | ₩102,378 | +1.03% | 39.3만 |
|---|
| 2026.05.05 | ₩99,939 | ₩100,227 | ₩99,597 | ₩99,992 | +0.05% | 43.6만 |
|---|
| 2026.05.04 | ₩99,027 | ₩99,456 | ₩98,237 | ₩98,840 | -0.19% | 25.6만 |
|---|
| 2026.05.01 | ₩98,277 | ₩98,987 | ₩98,277 | ₩98,652 | +0.38% | 33.7만 |
|---|
| 2026.04.30 | ₩97,352 | ₩98,103 | ₩96,374 | ₩97,996 | +0.66% | 48.3만 |
|---|
| 2026.04.29 | ₩97,245 | ₩97,245 | ₩96,435 | ₩97,058 | -0.19% | 39.3만 |
|---|
| 2026.04.28 | ₩96,756 | ₩97,334 | ₩96,053 | ₩96,709 | -0.05% | 12.6만 |
|---|
| 2026.04.27 | ₩98,063 | ₩98,183 | ₩97,419 | ₩98,170 | +0.11% | 21.5만 |
|---|
| 2026.04.24 | ₩97,419 | ₩98,371 | ₩97,151 | ₩98,210 | +0.81% | 24.1만 |
|---|
| 2026.04.23 | ₩97,406 | ₩97,567 | ₩95,610 | ₩96,669 | -0.76% | 38.8만 |
|---|
| 2026.04.22 | ₩97,393 | ₩98,055 | ₩96,991 | ₩98,016 | +0.64% | 18.3만 |
|---|
| 2026.04.21 | ₩97,098 | ₩97,513 | ₩96,146 | ₩96,388 | -0.73% | 40만 |
|---|
| 2026.04.20 | ₩96,790 | ₩97,004 | ₩96,173 | ₩96,843 | +0.06% | 28만 |
|---|
| 2026.04.17 | ₩96,696 | ₩97,232 | ₩96,562 | ₩96,924 | +0.24% | 24.7만 |
|---|
| 2026.04.16 | ₩95,905 | ₩96,039 | ₩95,141 | ₩95,718 | -0.20% | 46.2만 |
|---|
| 2026.04.15 | ₩94,806 | ₩95,517 | ₩94,404 | ₩95,490 | +0.72% | 10.6만 |
|---|
| 2026.04.14 | ₩93,574 | ₩94,632 | ₩93,533 | ₩94,552 | +1.05% | 19.4만 |
|---|
| 2026.04.13 | ₩90,827 | ₩92,823 | ₩90,827 | ₩92,823 | +2.20% | 15.8만 |
|---|
| 2026.04.10 | ₩91,523 | ₩91,581 | ₩90,961 | ₩91,135 | -0.42% | 14.5만 |
|---|
| 2026.04.09 | ₩90,652 | ₩91,121 | ₩89,982 | ₩91,054 | +0.44% | 47만 |
|---|
| 2026.04.08 | ₩91,349 | ₩91,523 | ₩90,116 | ₩90,666 | -0.75% | 25.7만 |
|---|
| 2026.04.07 | ₩87,061 | ₩87,731 | ₩86,203 | ₩87,704 | +0.74% | 37.2만 |
|---|
| 2026.04.06 | ₩87,128 | ₩87,544 | ₩86,967 | ₩87,436 | +0.35% | 36만 |
|---|
| 2026.04.02 | ₩84,877 | ₩87,289 | ₩84,756 | ₩86,961 | +2.45% | 26.8만 |
|---|
| 2026.04.01 | ₩86,753 | ₩87,584 | ₩86,364 | ₩86,833 | +0.09% | 20.4만 |
|---|
| 2026.03.31 | ₩83,470 | ₩85,836 | ₩83,470 | ₩85,721 | +2.70% | 27.1만 |
|---|
| 2026.03.30 | ₩84,260 | ₩84,475 | ₩82,076 | ₩82,532 | -2.05% | 22.1만 |
|---|
| 2026.03.27 | ₩84,783 | ₩84,783 | ₩83,428 | ₩83,617 | -1.38% | 16.3만 |
|---|
| 2026.03.26 | ₩87,101 | ₩87,182 | ₩85,172 | ₩85,239 | -2.14% | 15.6만 |
|---|
| 2026.03.25 | ₩88,602 | ₩88,602 | ₩87,624 | ₩87,919 | -0.77% | 26.9만 |
|---|
| 2026.03.24 | ₩87,718 | ₩88,160 | ₩87,101 | ₩87,544 | -0.20% | 10.1만 |
|---|
| 2026.03.23 | ₩88,535 | ₩89,500 | ₩88,133 | ₩88,294 | -0.27% | 14.7만 |
|---|
| 2026.03.20 | ₩88,575 | ₩88,575 | ₩86,337 | ₩87,048 | -1.72% | 17.8만 |
|---|
| 2026.03.19 | ₩87,731 | ₩89,272 | ₩87,530 | ₩88,857 | +1.28% | 41.9만 |
|---|
| 2026.03.18 | ₩89,634 | ₩89,822 | ₩88,750 | ₩88,763 | -0.97% | 29.8만 |
|---|
| 2026.03.17 | ₩89,996 | ₩90,505 | ₩89,714 | ₩89,822 | -0.19% | 17.9만 |
|---|
| 2026.03.16 | ₩89,044 | ₩89,781 | ₩89,044 | ₩89,379 | +0.38% | 13.1만 |
|---|
| 2026.03.13 | ₩88,910 | ₩89,671 | ₩87,946 | ₩88,080 | -0.93% | 19.5만 |
|---|
| 2026.03.12 | ₩89,848 | ₩89,956 | ₩88,669 | ₩88,709 | -1.27% | 23.4만 |
|---|
| 2026.03.11 | ₩90,585 | ₩91,095 | ₩90,116 | ₩90,572 | -0.01% | 10.4만 |
|---|
| 2026.03.10 | ₩90,358 | ₩91,239 | ₩89,942 | ₩90,331 | -0.03% | 11.4만 |
|---|
| 2026.03.09 | ₩87,785 | ₩90,579 | ₩87,616 | ₩90,505 | +3.10% | 14만 |
|---|
| 2026.03.06 | ₩89,178 | ₩90,076 | ₩88,790 | ₩88,964 | -0.24% | 18.7만 |
|---|
| 2026.03.05 | ₩90,626 | ₩91,369 | ₩89,527 | ₩90,679 | +0.06% | 27만 |
|---|
| 2026.03.04 | ₩90,224 | ₩91,215 | ₩89,969 | ₩90,947 | +0.80% | 23.3만 |
|---|
| 2026.03.03 | ₩89,125 | ₩90,063 | ₩87,986 | ₩89,781 | +0.74% | 30.9만 |
|---|
| 2026.03.02 | ₩89,600 | ₩91,351 | ₩89,600 | ₩91,001 | +1.56% | 16.6만 |
|---|
| 2026.02.27 | ₩89,902 | ₩91,081 | ₩89,902 | ₩91,068 | +1.30% | 11.6만 |
|---|
| 2026.02.26 | ₩92,012 | ₩92,059 | ₩90,304 | ₩91,590 | -0.46% | 12.5만 |
|---|
| 2026.02.25 | ₩91,430 | ₩92,247 | ₩91,430 | ₩92,153 | +0.79% | 19.5만 |
|---|
| 2026.02.24 | ₩90,090 | ₩91,092 | ₩89,366 | ₩90,827 | +0.82% | 14.3만 |
|---|
| 2026.02.23 | ₩91,363 | ₩91,550 | ₩89,500 | ₩89,969 | -1.53% | 17만 |
|---|
| 2026.02.20 | ₩90,666 | ₩92,046 | ₩90,666 | ₩91,765 | +1.21% | 20.1만 |
|---|
| 2026.02.19 | ₩90,706 | ₩90,989 | ₩90,250 | ₩90,961 | +0.28% | 13.9만 |
|---|
| 2026.02.18 | ₩90,639 | ₩91,684 | ₩90,197 | ₩91,095 | +0.50% | 16.5만 |
|---|
| 2026.02.17 | ₩89,781 | ₩90,880 | ₩89,232 | ₩90,532 | +0.84% | 24.9만 |
|---|
| 2026.02.13 | ₩90,398 | ₩91,108 | ₩89,658 | ₩90,358 | -0.04% | 29.5만 |
|---|
| 2026.02.12 | ₩92,341 | ₩92,703 | ₩90,143 | ₩90,264 | -2.25% | 31.9만 |
|---|
| 2026.02.11 | ₩92,756 | ₩92,783 | ₩91,124 | ₩91,979 | -0.84% | 16.5만 |
|---|
| 2026.02.10 | ₩92,475 | ₩92,496 | ₩91,629 | ₩91,698 | -0.84% | 35.5만 |
|---|
| 2026.02.09 | ₩91,430 | ₩92,563 | ₩91,121 | ₩92,187 | +0.83% | 17.9만 |
|---|
| 2026.02.06 | ₩89,781 | ₩91,698 | ₩89,760 | ₩91,564 | +1.99% | 66만 |
|---|
| 2026.02.05 | ₩88,750 | ₩89,902 | ₩88,200 | ₩88,817 | +0.08% | 30.1만 |
|---|
| 2026.02.04 | ₩91,523 | ₩91,523 | ₩88,803 | ₩89,822 | -1.86% | 19.9만 |
|---|
| 2026.02.03 | ₩94,217 | ₩94,217 | ₩90,746 | ₩91,711 | -2.66% | 25.4만 |
|---|
| 2026.02.02 | ₩92,944 | ₩94,152 | ₩92,944 | ₩93,748 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩94,699 | ₩95,074 | ₩92,930 | ₩93,198 | -1.58% | 22.8만 |
|---|
| 2026.01.29 | ₩95,771 | ₩95,811 | ₩93,466 | ₩95,677 | -0.10% | 22.2만 |
|---|
| 2026.01.28 | ₩95,356 | ₩95,523 | ₩94,860 | ₩95,168 | -0.20% | 21.5만 |
|---|
| 2026.01.27 | ₩94,686 | ₩95,141 | ₩94,458 | ₩94,994 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩93,319 | ₩94,297 | ₩93,212 | ₩94,016 | +0.75% | 27.9만 |
|---|
| 2026.01.23 | ₩93,118 | ₩93,625 | ₩92,792 | ₩93,172 | +0.06% | 16.9만 |
|---|
| 2026.01.22 | ₩93,694 | ₩93,694 | ₩92,803 | ₩93,038 | -0.70% | 22.4만 |
|---|
| 2026.01.21 | ₩91,765 | ₩93,145 | ₩91,296 | ₩92,488 | +0.79% | 17.5만 |
|---|
| 2026.01.20 | ₩91,684 | ₩92,284 | ₩91,121 | ₩91,269 | -0.45% | 22.1만 |
|---|
| 2026.01.16 | ₩93,480 | ₩93,547 | ₩92,792 | ₩93,131 | -0.37% | 18.1만 |
|---|
| 2026.01.15 | ₩93,600 | ₩93,801 | ₩92,863 | ₩92,957 | -0.69% | 31.4만 |
|---|
| 2026.01.14 | ₩92,997 | ₩92,997 | ₩91,483 | ₩92,247 | -0.81% | 28.3만 |
|---|
| 2026.01.13 | ₩94,177 | ₩94,177 | ₩93,198 | ₩93,500 | -0.72% | 27만 |
|---|
| 2026.01.12 | ₩93,105 | ₩94,215 | ₩93,105 | ₩94,002 | +0.96% | 22만 |
|---|
| 2026.01.09 | ₩93,426 | ₩94,033 | ₩93,064 | ₩93,882 | +0.49% | 58.5만 |
|---|
| 2026.01.08 | ₩93,949 | ₩93,949 | ₩92,636 | ₩92,843 | -1.18% | 69.5만 |
|---|
| 2026.01.07 | ₩94,056 | ₩94,458 | ₩93,788 | ₩93,962 | -0.10% | 37.8만 |
|---|
| 2026.01.06 | ₩93,051 | ₩94,096 | ₩92,878 | ₩94,056 | +1.08% | 38.9만 |
|---|
| 2026.01.05 | ₩92,783 | ₩93,131 | ₩92,595 | ₩92,676 | -0.12% | 19만 |
|---|
| 2026.01.02 | ₩92,193 | ₩92,569 | ₩91,269 | ₩91,885 | -0.33% | 14.4만 |
|---|
| 2025.12.31 | ₩92,234 | ₩92,234 | ₩91,255 | ₩91,255 | -1.06% | 11.3만 |
|---|
| 2025.12.30 | ₩92,394 | ₩92,575 | ₩92,153 | ₩92,180 | -0.23% | 23.5만 |
|---|
| 2025.12.29 | ₩92,301 | ₩92,662 | ₩92,086 | ₩92,408 | +0.12% | 11.2만 |
|---|
| 2025.12.26 | ₩92,971 | ₩93,004 | ₩92,595 | ₩92,796 | -0.19% | 8.3만 |
|---|
| 2025.12.24 | ₩92,502 | ₩92,875 | ₩92,488 | ₩92,823 | +0.35% | 7.1만 |
|---|
| 2025.12.23 | ₩91,885 | ₩92,502 | ₩91,885 | ₩92,502 | +0.67% | 16.1만 |
|---|
| 2025.12.22 | ₩92,287 | ₩92,287 | ₩91,899 | ₩92,274 | -0.01% | 12.6만 |
|---|
| 2025.12.19 | ₩90,317 | ₩91,510 | ₩90,317 | ₩91,470 | +1.28% | 10.3만 |
|---|
| 2025.12.18 | ₩90,063 | ₩90,451 | ₩89,607 | ₩90,009 | -0.06% | 22.9만 |
|---|
| 2025.12.17 | ₩90,438 | ₩90,438 | ₩88,428 | ₩88,428 | -2.22% | 238.5만 |
|---|
| 2025.12.16 | ₩89,875 | ₩90,585 | ₩89,587 | ₩90,170 | +0.33% | 7.5만 |
|---|
| 2025.12.15 | ₩91,309 | ₩91,432 | ₩90,150 | ₩90,384 | -1.01% | 9.5만 |
|---|
| 2025.12.12 | ₩92,180 | ₩92,193 | ₩90,398 | ₩90,773 | -1.53% | 13.2만 |
|---|
| 2025.12.11 | ₩91,791 | ₩92,689 | ₩90,987 | ₩92,662 | +0.95% | 9.7만 |
|---|
| 2025.12.10 | ₩91,644 | ₩92,392 | ₩91,121 | ₩92,033 | +0.42% | 12.7만 |
|---|
| 2025.12.09 | ₩91,363 | ₩91,904 | ₩91,342 | ₩91,657 | +0.32% | 13.2만 |
|---|
| 2025.12.08 | ₩92,274 | ₩92,274 | ₩91,383 | ₩91,671 | -0.65% | 8.8만 |
|---|
| 2025.12.05 | ₩91,456 | ₩92,247 | ₩91,456 | ₩91,818 | +0.40% | 5.8만 |
|---|
| 2025.12.04 | ₩91,255 | ₩91,255 | ₩90,666 | ₩91,095 | -0.18% | 23.1만 |
|---|
| 2025.12.03 | ₩90,384 | ₩91,081 | ₩90,063 | ₩90,961 | +0.64% | 6.5만 |
|---|
| 2025.12.02 | ₩90,652 | ₩90,999 | ₩90,371 | ₩90,592 | -0.07% | 14.9만 |
|---|
| 2025.12.01 | ₩90,049 | ₩90,652 | ₩89,768 | ₩90,157 | +0.12% | 9.6만 |
|---|
| 2025.11.28 | ₩90,438 | ₩90,693 | ₩90,210 | ₩90,693 | +0.28% | 30만 |
|---|
| 2025.11.26 | ₩89,755 | ₩90,358 | ₩89,562 | ₩90,023 | +0.30% | 7.9만 |
|---|
| 2025.11.25 | ₩88,294 | ₩89,460 | ₩87,684 | ₩89,312 | +1.15% | 16.8만 |
|---|
| 2025.11.24 | ₩86,914 | ₩88,428 | ₩86,914 | ₩88,294 | +1.59% | 12.1만 |
|---|
| 2025.11.21 | ₩85,801 | ₩86,753 | ₩84,274 | ₩86,016 | +0.25% | 12.1만 |
|---|
| 2025.11.20 | ₩89,460 | ₩89,540 | ₩84,944 | ₩85,091 | -4.88% | 23.7만 |
|---|
| 2025.11.19 | ₩86,954 | ₩88,361 | ₩86,820 | ₩87,544 | +0.68% | 322.7만 |
|---|
| 2025.11.18 | ₩87,141 | ₩87,649 | ₩86,190 | ₩86,900 | -0.28% | 11만 |
|---|
| 2025.11.17 | ₩88,790 | ₩89,527 | ₩87,326 | ₩87,879 | -1.03% | 18.3만 |
|---|
| 2025.11.14 | ₩87,718 | ₩89,779 | ₩87,410 | ₩88,884 | +1.33% | 14.9만 |
|---|
| 2025.11.13 | ₩90,773 | ₩90,879 | ₩88,881 | ₩89,152 | -1.79% | 13.9만 |
|---|
| 2025.11.12 | ₩91,845 | ₩91,845 | ₩90,998 | ₩91,349 | -0.54% | 8.5만 |
|---|
| 2025.11.11 | ₩91,349 | ₩91,428 | ₩90,618 | ₩91,162 | -0.21% | 7만 |
|---|
| 2025.11.10 | ₩90,974 | ₩91,712 | ₩90,648 | ₩91,537 | +0.62% | 11.3만 |
|---|
| 2025.11.07 | ₩89,085 | ₩89,641 | ₩87,805 | ₩89,594 | +0.57% | 14.7만 |
|---|
| 2025.11.06 | ₩91,336 | ₩91,336 | ₩89,440 | ₩89,701 | -1.79% | 14.6만 |
|---|
| 2025.11.05 | ₩90,813 | ₩91,845 | ₩90,666 | ₩91,376 | +0.62% | 9.6만 |
|---|
| 2025.11.04 | ₩91,269 | ₩91,912 | ₩90,706 | ₩90,746 | -0.57% | 17만 |
|---|
| 2025.11.03 | ₩93,198 | ₩93,198 | ₩92,167 | ₩92,689 | -0.55% | 28만 |
|---|
| 2025.10.31 | ₩93,198 | ₩93,198 | ₩91,724 | ₩92,260 | -1.01% | 33만 |
|---|
| 2025.10.30 | ₩92,582 | ₩93,123 | ₩92,059 | ₩92,059 | -0.56% | 10만 |
|---|
| 2025.10.29 | ₩93,359 | ₩93,359 | ₩92,461 | ₩93,158 | -0.22% | 10.1만 |
|---|
| 2025.10.28 | ₩92,930 | ₩93,011 | ₩92,522 | ₩92,729 | -0.22% | 14만 |
|---|
| 2025.10.27 | ₩92,448 | ₩92,810 | ₩92,254 | ₩92,756 | +0.33% | 10.3만 |
|---|
| 2025.10.24 | ₩91,282 | ₩91,537 | ₩90,947 | ₩91,242 | -0.04% | 12.6만 |
|---|
| 2025.10.23 | ₩88,897 | ₩90,371 | ₩88,897 | ₩90,237 | +1.51% | 11만 |
|---|
| 2025.10.22 | ₩89,996 | ₩89,996 | ₩88,093 | ₩88,977 | -1.13% | 11만 |
|---|
| 2025.10.21 | ₩89,781 | ₩90,009 | ₩89,339 | ₩89,835 | +0.06% | 22.6만 |
|---|
| 2025.10.20 | ₩89,125 | ₩89,942 | ₩88,991 | ₩89,781 | +0.74% | 11.6만 |
|---|
| 2025.10.17 | ₩87,838 | ₩88,642 | ₩87,423 | ₩88,428 | +0.67% | 13.8만 |
|---|
| 2025.10.16 | ₩89,433 | ₩89,567 | ₩87,597 | ₩88,227 | -1.35% | 50.8만 |
|---|
| 2025.10.15 | ₩89,152 | ₩89,540 | ₩87,946 | ₩88,857 | -0.33% | 454.6만 |
|---|
| 2025.10.14 | ₩87,101 | ₩88,683 | ₩86,769 | ₩87,972 | +1.00% | 4.5만 |
|---|
| 2025.10.13 | ₩88,401 | ₩88,535 | ₩87,852 | ₩88,348 | -0.06% | 9.2만 |
|---|
| 2025.10.10 | ₩89,982 | ₩90,083 | ₩86,498 | ₩86,552 | -3.81% | 11.7만 |
|---|