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 | ₩116,131 | ₩116,185 | ₩115,303 | ₩116,078 | -0.05% | 56.2만 |
| 2026.10.08 | ₩115,744 | ₩116,526 | ₩114,367 | ₩115,049 | -0.60% | 40.8만 |
| 2026.10.07 | ₩116,025 | ₩116,385 | ₩115,330 | ₩116,345 | +0.28% | 53.1만 |
| 2026.10.06 | ₩117,802 | ₩117,802 | ₩116,933 | ₩117,040 | -0.65% | 64.4만 |
| 2026.10.05 | ₩116,131 | ₩116,996 | ₩115,891 | ₩116,773 | +0.55% | 66.1만 |
| 2026.10.02 | ₩116,399 | ₩116,452 | ₩115,390 | ₩115,784 | -0.53% | 88만 |
| 2026.10.01 | ₩114,595 | ₩115,129 | ₩113,592 | ₩114,929 | +0.29% | 43.6만 |
| 2026.09.30 | ₩114,301 | ₩114,849 | ₩113,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,940 |
| -0.32% |
| 43.2만 |
| 2026.09.29 | ₩114,354 | ₩114,354 | ₩113,325 | ₩114,033 | -0.28% | 45.5만 |
|---|
| 2026.09.28 | ₩113,833 | ₩113,833 | ₩112,349 | ₩113,231 | -0.53% | 37.8만 |
|---|
| 2026.09.25 | ₩114,488 | ₩114,728 | ₩113,846 | ₩114,461 | -0.02% | 42.2만 |
|---|
| 2026.09.24 | ₩112,563 | ₩114,164 | ₩112,563 | ₩114,060 | +1.33% | 72.6만 |
|---|
| 2026.09.23 | ₩114,501 | ₩114,501 | ₩113,004 | ₩113,713 | -0.69% | 50.2만 |
|---|
| 2026.09.22 | ₩114,033 | ₩114,715 | ₩113,966 | ₩114,474 | +0.39% | 60.6만 |
|---|
| 2026.09.21 | ₩112,349 | ₩114,421 | ₩112,162 | ₩114,127 | +1.58% | 36.5만 |
|---|
| 2026.09.18 | ₩110,773 | ₩111,053 | ₩110,191 | ₩111,000 | +0.21% | 29.5만 |
|---|
| 2026.09.17 | ₩110,786 | ₩110,786 | ₩109,944 | ₩110,265 | -0.47% | 100.9만 |
|---|
| 2026.09.16 | ₩109,663 | ₩109,877 | ₩107,926 | ₩108,795 | -0.79% | 20.5만 |
|---|
| 2026.09.15 | ₩109,757 | ₩109,757 | ₩108,555 | ₩108,781 | -0.89% | 22만 |
|---|
| 2026.09.14 | ₩109,075 | ₩110,171 | ₩108,490 | ₩109,637 | +0.51% | 65만 |
|---|
| 2026.09.11 | ₩111,494 | ₩111,494 | ₩110,813 | ₩111,020 | -0.43% | 38.5만 |
|---|
| 2026.09.10 | ₩110,198 | ₩110,719 | ₩109,691 | ₩109,931 | -0.24% | 27.7만 |
|---|
| 2026.09.09 | ₩112,082 | ₩112,082 | ₩111,280 | ₩111,534 | -0.49% | 36.7만 |
|---|
| 2026.09.08 | ₩112,871 | ₩112,871 | ₩111,675 | ₩112,069 | -0.71% | 42.4만 |
|---|
| 2026.09.04 | ₩112,015 | ₩112,470 | ₩111,761 | ₩112,189 | +0.16% | 34.9만 |
|---|
| 2026.09.03 | ₩111,067 | ₩111,739 | ₩110,452 | ₩111,574 | +0.46% | 23.5만 |
|---|
| 2026.09.02 | ₩110,064 | ₩110,358 | ₩109,650 | ₩110,278 | +0.19% | 30.6만 |
|---|
| 2026.09.01 | ₩110,185 | ₩110,746 | ₩109,476 | ₩109,877 | -0.28% | 40.4만 |
|---|
| 2026.08.31 | ₩111,387 | ₩111,949 | ₩111,155 | ₩111,641 | +0.23% | 28.9만 |
|---|
| 2026.08.28 | ₩112,710 | ₩113,098 | ₩111,802 | ₩112,002 | -0.63% | 39.3만 |
|---|
| 2026.08.27 | ₩112,363 | ₩112,684 | ₩111,949 | ₩112,657 | +0.26% | 37.8만 |
|---|
| 2026.08.26 | ₩110,893 | ₩111,574 | ₩110,779 | ₩111,234 | +0.31% | 22.9만 |
|---|
| 2026.08.25 | ₩110,920 | ₩111,255 | ₩110,492 | ₩111,000 | +0.07% | 23.6만 |
|---|
| 2026.08.24 | ₩110,432 | ₩110,600 | ₩109,650 | ₩110,238 | -0.18% | 43.2만 |
|---|
| 2026.08.21 | ₩111,267 | ₩111,267 | ₩110,385 | ₩111,000 | -0.24% | 20.5만 |
|---|
| 2026.08.20 | ₩110,773 | ₩111,120 | ₩110,118 | ₩110,305 | -0.42% | 31.4만 |
|---|
| 2026.08.19 | ₩111,668 | ₩111,668 | ₩110,345 | ₩110,933 | -0.66% | 41.3만 |
|---|
| 2026.08.18 | ₩111,294 | ₩111,688 | ₩110,906 | ₩111,080 | -0.19% | 56.7만 |
|---|
| 2026.08.17 | ₩113,258 | ₩113,298 | ₩112,496 | ₩112,550 | -0.63% | 29.2만 |
|---|
| 2026.08.14 | ₩114,234 | ₩114,234 | ₩112,964 | ₩113,151 | -0.95% | 28.1만 |
|---|
| 2026.08.13 | ₩113,018 | ₩114,073 | ₩112,630 | ₩113,806 | +0.70% | 52.7만 |
|---|
| 2026.08.12 | ₩112,603 | ₩113,084 | ₩112,149 | ₩112,243 | -0.32% | 43.3만 |
|---|
| 2026.08.11 | ₩112,403 | ₩112,430 | ₩111,467 | ₩111,788 | -0.55% | 25.7만 |
|---|
| 2026.08.10 | ₩111,655 | ₩112,323 | ₩111,641 | ₩111,802 | +0.13% | 51.1만 |
|---|
| 2026.08.07 | ₩111,534 | ₩111,761 | ₩110,953 | ₩111,508 | -0.02% | 20.2만 |
|---|
| 2026.08.06 | ₩110,238 | ₩111,013 | ₩109,597 | ₩110,398 | +0.15% | 28.2만 |
|---|
| 2026.08.05 | ₩112,189 | ₩112,684 | ₩110,893 | ₩110,913 | -1.14% | 35.3만 |
|---|
| 2026.08.04 | ₩109,249 | ₩111,601 | ₩108,955 | ₩111,200 | +1.79% | 48.7만 |
|---|
| 2026.08.03 | ₩106,536 | ₩108,113 | ₩106,122 | ₩107,966 | +1.34% | 35.6만 |
|---|
| 2026.07.31 | ₩106,603 | ₩106,991 | ₩104,800 | ₩106,242 | -0.34% | 24.4만 |
|---|
| 2026.07.30 | ₩104,598 | ₩105,734 | ₩104,211 | ₩105,547 | +0.91% | 70.6만 |
|---|
| 2026.07.29 | ₩104,157 | ₩104,959 | ₩102,474 | ₩102,487 | -1.60% | 26.8만 |
|---|
| 2026.07.28 | ₩104,198 | ₩104,839 | ₩102,848 | ₩104,371 | +0.17% | 27.1만 |
|---|
| 2026.07.27 | ₩106,189 | ₩106,189 | ₩103,863 | ₩105,066 | -1.06% | 25.8만 |
|---|
| 2026.07.24 | ₩105,694 | ₩105,987 | ₩104,425 | ₩104,665 | -0.97% | 34.4만 |
|---|
| 2026.07.23 | ₩105,253 | ₩106,147 | ₩104,685 | ₩105,414 | +0.15% | 42.2만 |
|---|
| 2026.07.22 | ₩106,469 | ₩107,004 | ₩106,309 | ₩106,309 | -0.15% | 23만 |
|---|
| 2026.07.21 | ₩106,737 | ₩107,244 | ₩106,296 | ₩107,178 | +0.41% | 24.5만 |
|---|
| 2026.07.20 | ₩106,189 | ₩106,817 | ₩105,480 | ₩105,547 | -0.60% | 26.7만 |
|---|
| 2026.07.17 | ₩104,639 | ₩106,590 | ₩104,097 | ₩105,614 | +0.93% | 34.2만 |
|---|
| 2026.07.16 | ₩107,605 | ₩107,943 | ₩106,496 | ₩106,964 | -0.60% | 34.5만 |
|---|
| 2026.07.15 | ₩109,583 | ₩109,583 | ₩107,405 | ₩108,487 | -1.00% | 26.5만 |
|---|
| 2026.07.14 | ₩108,501 | ₩109,089 | ₩108,033 | ₩108,715 | +0.20% | 36.1만 |
|---|
| 2026.07.13 | ₩108,233 | ₩108,527 | ₩107,418 | ₩107,699 | -0.49% | 22.1만 |
|---|
| 2026.07.10 | ₩109,156 | ₩109,156 | ₩107,873 | ₩108,888 | -0.24% | 32만 |
|---|
| 2026.07.09 | ₩108,060 | ₩109,216 | ₩107,953 | ₩109,009 | +0.88% | 29.1만 |
|---|
| 2026.07.08 | ₩106,215 | ₩107,218 | ₩105,567 | ₩107,111 | +0.84% | 18.7만 |
|---|
| 2026.07.07 | ₩107,792 | ₩107,792 | ₩106,202 | ₩107,111 | -0.63% | 26.5만 |
|---|
| 2026.07.06 | ₩108,434 | ₩109,142 | ₩108,347 | ₩108,581 | +0.14% | 52.4만 |
|---|
| 2026.07.02 | ₩109,597 | ₩110,011 | ₩106,790 | ₩107,552 | -1.87% | 31.7만 |
|---|
| 2026.07.01 | ₩109,770 | ₩110,171 | ₩109,029 | ₩109,182 | -0.54% | 24.7만 |
|---|
| 2026.06.30 | ₩108,781 | ₩110,555 | ₩108,781 | ₩110,318 | +1.41% | 22.5만 |
|---|
| 2026.06.29 | ₩107,084 | ₩109,035 | ₩106,483 | ₩108,821 | +1.62% | 75.6만 |
|---|
| 2026.06.26 | ₩105,273 | ₩107,111 | ₩105,113 | ₩106,082 | +0.77% | 17.4만 |
|---|
| 2026.06.25 | ₩107,686 | ₩107,686 | ₩105,166 | ₩106,550 | -1.05% | 24.4만 |
|---|
| 2026.06.24 | ₩105,935 | ₩106,690 | ₩104,759 | ₩105,561 | -0.35% | 19.1만 |
|---|
| 2026.06.23 | ₩105,374 | ₩106,683 | ₩105,347 | ₩105,587 | +0.20% | 23.6만 |
|---|
| 2026.06.22 | ₩108,875 | ₩109,663 | ₩107,993 | ₩108,581 | -0.27% | 17.4만 |
|---|
| 2026.06.18 | ₩108,781 | ₩109,102 | ₩107,893 | ₩108,688 | -0.09% | 17만 |
|---|
| 2026.06.17 | ₩108,621 | ₩108,968 | ₩106,623 | ₩106,737 | -1.73% | 17.8만 |
|---|
| 2026.06.16 | ₩109,556 | ₩109,809 | ₩107,833 | ₩107,846 | -1.56% | 73만 |
|---|
| 2026.06.15 | ₩108,915 | ₩109,784 | ₩108,621 | ₩109,637 | +0.66% | 17.7만 |
|---|
| 2026.06.12 | ₩105,975 | ₩106,877 | ₩105,120 | ₩106,383 | +0.38% | 21만 |
|---|
| 2026.06.11 | ₩103,730 | ₩106,356 | ₩103,262 | ₩106,162 | +2.34% | 35만 |
|---|
| 2026.06.10 | ₩104,371 | ₩106,052 | ₩103,249 | ₩103,275 | -1.05% | 27.5만 |
|---|
| 2026.06.09 | ₩107,378 | ₩108,167 | ₩102,287 | ₩105,574 | -1.68% | 34.1만 |
|---|
| 2026.06.08 | ₩106,630 | ₩107,244 | ₩106,068 | ₩106,416 | -0.20% | 59.1만 |
|---|
| 2026.06.05 | ₩108,608 | ₩108,608 | ₩104,779 | ₩105,120 | -3.21% | 24.3만 |
|---|
| 2026.06.04 | ₩109,062 | ₩110,372 | ₩108,835 | ₩109,957 | +0.82% | 18.8만 |
|---|
| 2026.06.03 | ₩111,307 | ₩111,307 | ₩109,516 | ₩110,318 | -0.89% | 27.6만 |
|---|
| 2026.06.02 | ₩111,120 | ₩111,200 | ₩110,465 | ₩111,120 | 0.00% | 36.7만 |
|---|
| 2026.06.01 | ₩109,997 | ₩111,454 | ₩109,824 | ₩111,133 | +1.03% | 27.7만 |
|---|
| 2026.05.29 | ₩108,888 | ₩109,530 | ₩108,594 | ₩109,503 | +0.56% | 17.4만 |
|---|
| 2026.05.28 | ₩107,031 | ₩108,207 | ₩106,389 | ₩108,020 | +0.92% | 19.3만 |
|---|
| 2026.05.27 | ₩107,846 | ₩107,846 | ₩106,269 | ₩106,777 | -0.99% | 19.1만 |
|---|
| 2026.05.26 | ₩106,229 | ₩107,244 | ₩105,935 | ₩107,044 | +0.77% | 15.8만 |
|---|
| 2026.05.22 | ₩104,719 | ₩105,200 | ₩104,457 | ₩104,665 | -0.05% | 18.3만 |
|---|
| 2026.05.21 | ₩102,915 | ₩104,203 | ₩102,781 | ₩103,877 | +0.93% | 15.1만 |
|---|
| 2026.05.20 | ₩101,752 | ₩103,222 | ₩101,425 | ₩103,195 | +1.42% | 31.3만 |
|---|
| 2026.05.19 | ₩100,977 | ₩101,839 | ₩100,362 | ₩101,124 | +0.15% | 12.9만 |
|---|
| 2026.05.18 | ₩102,781 | ₩102,781 | ₩101,010 | ₩101,872 | -0.88% | 15.6만 |
|---|
| 2026.05.15 | ₩102,928 | ₩103,489 | ₩102,220 | ₩102,594 | -0.32% | 17만 |
|---|
| 2026.05.14 | ₩103,275 | ₩104,425 | ₩103,199 | ₩104,264 | +0.96% | 14.7만 |
|---|
| 2026.05.13 | ₩102,915 | ₩103,639 | ₩101,899 | ₩103,302 | +0.38% | 37.3만 |
|---|
| 2026.05.12 | ₩102,233 | ₩102,647 | ₩100,917 | ₩102,527 | +0.29% | 33.7만 |
|---|
| 2026.05.11 | ₩102,687 | ₩103,632 | ₩102,615 | ₩103,102 | +0.40% | 25.7만 |
|---|
| 2026.05.08 | ₩102,280 | ₩103,062 | ₩102,153 | ₩102,955 | +0.66% | 17.4만 |
|---|
| 2026.05.07 | ₩102,581 | ₩102,875 | ₩101,151 | ₩101,685 | -0.87% | 46.1만 |
|---|
| 2026.05.06 | ₩101,057 | ₩102,126 | ₩100,817 | ₩102,099 | +1.03% | 39.3만 |
|---|
| 2026.05.05 | ₩99,667 | ₩99,955 | ₩99,326 | ₩99,721 | +0.05% | 43.6만 |
|---|
| 2026.05.04 | ₩98,758 | ₩99,186 | ₩97,970 | ₩98,571 | -0.19% | 25.6만 |
|---|
| 2026.05.01 | ₩98,010 | ₩98,718 | ₩98,010 | ₩98,384 | +0.38% | 33.7만 |
|---|
| 2026.04.30 | ₩97,088 | ₩97,836 | ₩96,112 | ₩97,729 | +0.66% | 48.3만 |
|---|
| 2026.04.29 | ₩96,981 | ₩96,981 | ₩96,173 | ₩96,794 | -0.19% | 39.3만 |
|---|
| 2026.04.28 | ₩96,493 | ₩97,069 | ₩95,792 | ₩96,447 | -0.05% | 12.6만 |
|---|
| 2026.04.27 | ₩97,796 | ₩97,917 | ₩97,155 | ₩97,903 | +0.11% | 21.5만 |
|---|
| 2026.04.24 | ₩97,155 | ₩98,104 | ₩96,888 | ₩97,943 | +0.81% | 24.1만 |
|---|
| 2026.04.23 | ₩97,141 | ₩97,302 | ₩95,351 | ₩96,406 | -0.76% | 38.8만 |
|---|
| 2026.04.22 | ₩97,128 | ₩97,788 | ₩96,727 | ₩97,750 | +0.64% | 18.3만 |
|---|
| 2026.04.21 | ₩96,834 | ₩97,248 | ₩95,885 | ₩96,126 | -0.73% | 40만 |
|---|
| 2026.04.20 | ₩96,527 | ₩96,741 | ₩95,912 | ₩96,580 | +0.06% | 28만 |
|---|
| 2026.04.17 | ₩96,433 | ₩96,968 | ₩96,300 | ₩96,660 | +0.24% | 24.7만 |
|---|
| 2026.04.16 | ₩95,645 | ₩95,778 | ₩94,883 | ₩95,458 | -0.20% | 46.2만 |
|---|
| 2026.04.15 | ₩94,549 | ₩95,257 | ₩94,148 | ₩95,230 | +0.72% | 10.6만 |
|---|
| 2026.04.14 | ₩93,319 | ₩94,375 | ₩93,279 | ₩94,295 | +1.05% | 19.4만 |
|---|
| 2026.04.13 | ₩90,580 | ₩92,571 | ₩90,580 | ₩92,571 | +2.20% | 15.8만 |
|---|
| 2026.04.10 | ₩91,275 | ₩91,332 | ₩90,713 | ₩90,887 | -0.42% | 14.5만 |
|---|
| 2026.04.09 | ₩90,406 | ₩90,874 | ₩89,738 | ₩90,807 | +0.44% | 47만 |
|---|
| 2026.04.08 | ₩91,101 | ₩91,275 | ₩89,872 | ₩90,419 | -0.75% | 25.7만 |
|---|
| 2026.04.07 | ₩86,825 | ₩87,493 | ₩85,969 | ₩87,466 | +0.74% | 37.2만 |
|---|
| 2026.04.06 | ₩86,891 | ₩87,306 | ₩86,731 | ₩87,199 | +0.35% | 36만 |
|---|
| 2026.04.02 | ₩84,646 | ₩87,052 | ₩84,526 | ₩86,724 | +2.45% | 26.8만 |
|---|
| 2026.04.01 | ₩86,517 | ₩87,346 | ₩86,130 | ₩86,597 | +0.09% | 20.4만 |
|---|
| 2026.03.31 | ₩83,243 | ₩85,603 | ₩83,243 | ₩85,488 | +2.70% | 27.1만 |
|---|
| 2026.03.30 | ₩84,032 | ₩84,245 | ₩81,853 | ₩82,308 | -2.05% | 22.1만 |
|---|
| 2026.03.27 | ₩84,553 | ₩84,553 | ₩83,202 | ₩83,390 | -1.38% | 16.3만 |
|---|
| 2026.03.26 | ₩86,865 | ₩86,945 | ₩84,940 | ₩85,007 | -2.14% | 15.6만 |
|---|
| 2026.03.25 | ₩88,361 | ₩88,361 | ₩87,386 | ₩87,680 | -0.77% | 26.9만 |
|---|
| 2026.03.24 | ₩87,479 | ₩87,920 | ₩86,865 | ₩87,306 | -0.20% | 10.1만 |
|---|
| 2026.03.23 | ₩88,295 | ₩89,257 | ₩87,894 | ₩88,054 | -0.27% | 14.7만 |
|---|
| 2026.03.20 | ₩88,335 | ₩88,335 | ₩86,103 | ₩86,811 | -1.72% | 17.8만 |
|---|
| 2026.03.19 | ₩87,493 | ₩89,030 | ₩87,292 | ₩88,615 | +1.28% | 41.9만 |
|---|
| 2026.03.18 | ₩89,390 | ₩89,578 | ₩88,508 | ₩88,522 | -0.97% | 29.8만 |
|---|
| 2026.03.17 | ₩89,751 | ₩90,259 | ₩89,471 | ₩89,578 | -0.19% | 17.9만 |
|---|
| 2026.03.16 | ₩88,802 | ₩89,537 | ₩88,802 | ₩89,137 | +0.38% | 13.1만 |
|---|
| 2026.03.13 | ₩88,669 | ₩89,428 | ₩87,707 | ₩87,840 | -0.93% | 19.5만 |
|---|
| 2026.03.12 | ₩89,604 | ₩89,711 | ₩88,428 | ₩88,468 | -1.27% | 23.4만 |
|---|
| 2026.03.11 | ₩90,339 | ₩90,847 | ₩89,872 | ₩90,326 | -0.01% | 10.4만 |
|---|
| 2026.03.10 | ₩90,112 | ₩90,991 | ₩89,698 | ₩90,085 | -0.03% | 11.4만 |
|---|
| 2026.03.09 | ₩87,546 | ₩90,333 | ₩87,378 | ₩90,259 | +3.10% | 14만 |
|---|
| 2026.03.06 | ₩88,936 | ₩89,831 | ₩88,549 | ₩88,722 | -0.24% | 18.7만 |
|---|
| 2026.03.05 | ₩90,379 | ₩91,121 | ₩89,284 | ₩90,433 | +0.06% | 27만 |
|---|
| 2026.03.04 | ₩89,978 | ₩90,967 | ₩89,725 | ₩90,700 | +0.80% | 23.3만 |
|---|
| 2026.03.03 | ₩88,883 | ₩89,818 | ₩87,747 | ₩89,537 | +0.74% | 30.9만 |
|---|
| 2026.03.02 | ₩89,357 | ₩91,102 | ₩89,357 | ₩90,754 | +1.56% | 16.6만 |
|---|
| 2026.02.27 | ₩89,658 | ₩90,834 | ₩89,658 | ₩90,820 | +1.30% | 11.6만 |
|---|
| 2026.02.26 | ₩91,763 | ₩91,809 | ₩90,059 | ₩91,342 | -0.46% | 12.5만 |
|---|
| 2026.02.25 | ₩91,181 | ₩91,996 | ₩91,181 | ₩91,903 | +0.79% | 19.5만 |
|---|
| 2026.02.24 | ₩89,845 | ₩90,844 | ₩89,123 | ₩90,580 | +0.82% | 14.3만 |
|---|
| 2026.02.23 | ₩91,114 | ₩91,301 | ₩89,257 | ₩89,725 | -1.53% | 17만 |
|---|
| 2026.02.20 | ₩90,419 | ₩91,796 | ₩90,419 | ₩91,515 | +1.21% | 20.1만 |
|---|
| 2026.02.19 | ₩90,460 | ₩90,742 | ₩90,005 | ₩90,713 | +0.28% | 13.9만 |
|---|
| 2026.02.18 | ₩90,393 | ₩91,435 | ₩89,952 | ₩90,847 | +0.50% | 16.5만 |
|---|
| 2026.02.17 | ₩89,537 | ₩90,633 | ₩88,990 | ₩90,286 | +0.84% | 24.9만 |
|---|
| 2026.02.13 | ₩90,152 | ₩90,860 | ₩89,415 | ₩90,112 | -0.04% | 29.5만 |
|---|
| 2026.02.12 | ₩92,090 | ₩92,451 | ₩89,898 | ₩90,019 | -2.25% | 31.9만 |
|---|
| 2026.02.11 | ₩92,504 | ₩92,531 | ₩90,877 | ₩91,729 | -0.84% | 16.5만 |
|---|
| 2026.02.10 | ₩92,224 | ₩92,245 | ₩91,380 | ₩91,448 | -0.84% | 35.5만 |
|---|
| 2026.02.09 | ₩91,181 | ₩92,312 | ₩90,874 | ₩91,936 | +0.83% | 17.9만 |
|---|
| 2026.02.06 | ₩89,537 | ₩91,448 | ₩89,516 | ₩91,315 | +1.99% | 66만 |
|---|
| 2026.02.05 | ₩88,508 | ₩89,658 | ₩87,961 | ₩88,575 | +0.08% | 30.1만 |
|---|
| 2026.02.04 | ₩91,275 | ₩91,275 | ₩88,562 | ₩89,578 | -1.86% | 19.9만 |
|---|
| 2026.02.03 | ₩93,961 | ₩93,961 | ₩90,500 | ₩91,462 | -2.66% | 25.4만 |
|---|
| 2026.02.02 | ₩92,691 | ₩93,897 | ₩92,691 | ₩93,493 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩94,442 | ₩94,816 | ₩92,678 | ₩92,945 | -1.58% | 22.8만 |
|---|
| 2026.01.29 | ₩95,511 | ₩95,551 | ₩93,213 | ₩95,418 | -0.10% | 22.2만 |
|---|
| 2026.01.28 | ₩95,097 | ₩95,264 | ₩94,602 | ₩94,910 | -0.20% | 21.5만 |
|---|
| 2026.01.27 | ₩94,429 | ₩94,883 | ₩94,201 | ₩94,736 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩93,066 | ₩94,041 | ₩92,959 | ₩93,760 | +0.75% | 27.9만 |
|---|
| 2026.01.23 | ₩92,865 | ₩93,370 | ₩92,540 | ₩92,918 | +0.06% | 16.9만 |
|---|
| 2026.01.22 | ₩93,440 | ₩93,440 | ₩92,551 | ₩92,785 | -0.70% | 22.4만 |
|---|
| 2026.01.21 | ₩91,515 | ₩92,892 | ₩91,048 | ₩92,237 | +0.79% | 17.5만 |
|---|
| 2026.01.20 | ₩91,435 | ₩92,034 | ₩90,874 | ₩91,021 | -0.45% | 22.1만 |
|---|
| 2026.01.16 | ₩93,226 | ₩93,293 | ₩92,540 | ₩92,878 | -0.37% | 18.1만 |
|---|
| 2026.01.15 | ₩93,346 | ₩93,547 | ₩92,611 | ₩92,705 | -0.69% | 31.4만 |
|---|
| 2026.01.14 | ₩92,745 | ₩92,745 | ₩91,235 | ₩91,996 | -0.81% | 28.3만 |
|---|
| 2026.01.13 | ₩93,921 | ₩93,921 | ₩92,945 | ₩93,246 | -0.72% | 27만 |
|---|
| 2026.01.12 | ₩92,852 | ₩93,960 | ₩92,852 | ₩93,747 | +0.96% | 22만 |
|---|
| 2026.01.09 | ₩93,172 | ₩93,778 | ₩92,812 | ₩93,627 | +0.49% | 58.5만 |
|---|
| 2026.01.08 | ₩93,694 | ₩93,694 | ₩92,384 | ₩92,591 | -1.18% | 69.5만 |
|---|
| 2026.01.07 | ₩93,801 | ₩94,201 | ₩93,533 | ₩93,707 | -0.10% | 37.8만 |
|---|
| 2026.01.06 | ₩92,798 | ₩93,841 | ₩92,626 | ₩93,801 | +1.08% | 38.9만 |
|---|
| 2026.01.05 | ₩92,531 | ₩92,878 | ₩92,344 | ₩92,424 | -0.12% | 19만 |
|---|
| 2026.01.02 | ₩91,943 | ₩92,317 | ₩91,021 | ₩91,636 | -0.33% | 14.4만 |
|---|
| 2025.12.31 | ₩91,983 | ₩91,983 | ₩91,007 | ₩91,007 | -1.06% | 11.3만 |
|---|
| 2025.12.30 | ₩92,143 | ₩92,324 | ₩91,903 | ₩91,930 | -0.23% | 23.5만 |
|---|
| 2025.12.29 | ₩92,050 | ₩92,411 | ₩91,836 | ₩92,157 | +0.12% | 11.2만 |
|---|
| 2025.12.26 | ₩92,718 | ₩92,751 | ₩92,344 | ₩92,544 | -0.19% | 8.3만 |
|---|
| 2025.12.24 | ₩92,250 | ₩92,623 | ₩92,237 | ₩92,571 | +0.35% | 7.1만 |
|---|
| 2025.12.23 | ₩91,636 | ₩92,250 | ₩91,636 | ₩92,250 | +0.67% | 16.1만 |
|---|
| 2025.12.22 | ₩92,036 | ₩92,036 | ₩91,649 | ₩92,023 | -0.01% | 12.6만 |
|---|
| 2025.12.19 | ₩90,072 | ₩91,261 | ₩90,072 | ₩91,221 | +1.28% | 10.3만 |
|---|
| 2025.12.18 | ₩89,818 | ₩90,206 | ₩89,364 | ₩89,765 | -0.06% | 22.9만 |
|---|
| 2025.12.17 | ₩90,192 | ₩90,192 | ₩88,188 | ₩88,188 | -2.22% | 238.5만 |
|---|
| 2025.12.16 | ₩89,631 | ₩90,339 | ₩89,344 | ₩89,925 | +0.33% | 7.5만 |
|---|
| 2025.12.15 | ₩91,061 | ₩91,184 | ₩89,905 | ₩90,139 | -1.01% | 9.5만 |
|---|
| 2025.12.12 | ₩91,930 | ₩91,943 | ₩90,152 | ₩90,526 | -1.53% | 13.2만 |
|---|
| 2025.12.11 | ₩91,542 | ₩92,437 | ₩90,740 | ₩92,411 | +0.95% | 9.7만 |
|---|
| 2025.12.10 | ₩91,395 | ₩92,141 | ₩90,874 | ₩91,783 | +0.42% | 12.7만 |
|---|
| 2025.12.09 | ₩91,114 | ₩91,654 | ₩91,094 | ₩91,408 | +0.32% | 13.2만 |
|---|
| 2025.12.08 | ₩92,023 | ₩92,023 | ₩91,134 | ₩91,422 | -0.65% | 8.8만 |
|---|
| 2025.12.05 | ₩91,208 | ₩91,996 | ₩91,208 | ₩91,569 | +0.40% | 5.8만 |
|---|
| 2025.12.04 | ₩91,007 | ₩91,007 | ₩90,419 | ₩90,847 | -0.18% | 23.1만 |
|---|
| 2025.12.03 | ₩90,139 | ₩90,834 | ₩89,818 | ₩90,713 | +0.64% | 6.5만 |
|---|
| 2025.12.02 | ₩90,406 | ₩90,752 | ₩90,125 | ₩90,346 | -0.07% | 14.9만 |
|---|
| 2025.12.01 | ₩89,805 | ₩90,406 | ₩89,524 | ₩89,912 | +0.12% | 9.6만 |
|---|
| 2025.11.28 | ₩90,192 | ₩90,446 | ₩89,965 | ₩90,446 | +0.28% | 30만 |
|---|
| 2025.11.26 | ₩89,511 | ₩90,112 | ₩89,318 | ₩89,778 | +0.30% | 7.9만 |
|---|
| 2025.11.25 | ₩88,054 | ₩89,217 | ₩87,446 | ₩89,070 | +1.15% | 16.8만 |
|---|
| 2025.11.24 | ₩86,678 | ₩88,188 | ₩86,678 | ₩88,054 | +1.59% | 12.1만 |
|---|
| 2025.11.21 | ₩85,568 | ₩86,517 | ₩84,045 | ₩85,782 | +0.25% | 12.1만 |
|---|
| 2025.11.20 | ₩89,217 | ₩89,297 | ₩84,713 | ₩84,860 | -4.88% | 23.7만 |
|---|
| 2025.11.19 | ₩86,718 | ₩88,121 | ₩86,584 | ₩87,306 | +0.68% | 322.7만 |
|---|
| 2025.11.18 | ₩86,905 | ₩87,411 | ₩85,956 | ₩86,664 | -0.28% | 11만 |
|---|
| 2025.11.17 | ₩88,549 | ₩89,284 | ₩87,089 | ₩87,640 | -1.03% | 18.3만 |
|---|
| 2025.11.14 | ₩87,479 | ₩89,535 | ₩87,172 | ₩88,642 | +1.33% | 14.9만 |
|---|
| 2025.11.13 | ₩90,526 | ₩90,632 | ₩88,639 | ₩88,909 | -1.79% | 13.9만 |
|---|
| 2025.11.12 | ₩91,595 | ₩91,595 | ₩90,751 | ₩91,101 | -0.54% | 8.5만 |
|---|
| 2025.11.11 | ₩91,101 | ₩91,180 | ₩90,371 | ₩90,914 | -0.21% | 7만 |
|---|
| 2025.11.10 | ₩90,727 | ₩91,463 | ₩90,402 | ₩91,288 | +0.62% | 11.3만 |
|---|
| 2025.11.07 | ₩88,843 | ₩89,397 | ₩87,566 | ₩89,350 | +0.57% | 14.7만 |
|---|
| 2025.11.06 | ₩91,088 | ₩91,088 | ₩89,197 | ₩89,457 | -1.79% | 14.6만 |
|---|
| 2025.11.05 | ₩90,566 | ₩91,595 | ₩90,419 | ₩91,128 | +0.62% | 9.6만 |
|---|
| 2025.11.04 | ₩91,021 | ₩91,662 | ₩90,460 | ₩90,500 | -0.57% | 17만 |
|---|
| 2025.11.03 | ₩92,945 | ₩92,945 | ₩91,916 | ₩92,437 | -0.55% | 28만 |
|---|
| 2025.10.31 | ₩92,945 | ₩92,945 | ₩91,475 | ₩92,010 | -1.01% | 33만 |
|---|
| 2025.10.30 | ₩92,330 | ₩92,870 | ₩91,809 | ₩91,809 | -0.56% | 10만 |
|---|
| 2025.10.29 | ₩93,106 | ₩93,106 | ₩92,210 | ₩92,905 | -0.22% | 10.1만 |
|---|
| 2025.10.28 | ₩92,678 | ₩92,758 | ₩92,270 | ₩92,477 | -0.22% | 14만 |
|---|
| 2025.10.27 | ₩92,197 | ₩92,558 | ₩92,003 | ₩92,504 | +0.33% | 10.3만 |
|---|
| 2025.10.24 | ₩91,034 | ₩91,288 | ₩90,700 | ₩90,994 | -0.04% | 12.6만 |
|---|
| 2025.10.23 | ₩88,655 | ₩90,125 | ₩88,655 | ₩89,992 | +1.51% | 11만 |
|---|
| 2025.10.22 | ₩89,751 | ₩89,751 | ₩87,854 | ₩88,736 | -1.13% | 11만 |
|---|
| 2025.10.21 | ₩89,537 | ₩89,765 | ₩89,096 | ₩89,591 | +0.06% | 22.6만 |
|---|
| 2025.10.20 | ₩88,883 | ₩89,698 | ₩88,749 | ₩89,537 | +0.74% | 11.6만 |
|---|
| 2025.10.17 | ₩87,600 | ₩88,402 | ₩87,185 | ₩88,188 | +0.67% | 13.8만 |
|---|
| 2025.10.16 | ₩89,190 | ₩89,324 | ₩87,359 | ₩87,987 | -1.35% | 50.8만 |
|---|
| 2025.10.15 | ₩88,909 | ₩89,297 | ₩87,707 | ₩88,615 | -0.33% | 454.6만 |
|---|
| 2025.10.14 | ₩86,865 | ₩88,442 | ₩86,533 | ₩87,733 | +1.00% | 4.5만 |
|---|
| 2025.10.13 | ₩88,161 | ₩88,295 | ₩87,613 | ₩88,108 | -0.06% | 9.2만 |
|---|
| 2025.10.10 | ₩89,738 | ₩89,838 | ₩86,263 | ₩86,317 | -3.81% | 11.7만 |
|---|