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 | ₩116,079 | ₩116,133 | ₩115,251 | ₩116,026 | -0.05% | 56.2만 |
| 2026.10.08 | ₩115,692 | ₩116,473 | ₩114,316 | ₩114,997 | -0.60% | 40.8만 |
| 2026.10.07 | ₩115,972 | ₩116,333 | ₩115,278 | ₩116,293 | +0.28% | 53.1만 |
| 2026.10.06 | ₩117,749 | ₩117,749 | ₩116,881 | ₩116,988 | -0.65% | 64.4만 |
| 2026.10.05 | ₩116,079 | ₩116,944 | ₩115,839 | ₩116,720 | +0.55% | 66.1만 |
| 2026.10.02 | ₩116,346 | ₩116,400 | ₩115,338 | ₩115,732 | -0.53% | 88만 |
| 2026.10.01 | ₩114,543 | ₩115,077 | ₩113,541 | ₩114,877 | +0.29% | 43.6만 |
| 2026.09.30 | ₩114,249 | ₩114,797 | ₩113,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,889 |
| -0.32% |
| 43.2만 |
| 2026.09.29 | ₩114,303 | ₩114,303 | ₩113,274 | ₩113,982 | -0.28% | 45.5만 |
|---|
| 2026.09.28 | ₩113,782 | ₩113,782 | ₩112,299 | ₩113,181 | -0.53% | 37.8만 |
|---|
| 2026.09.25 | ₩114,436 | ₩114,677 | ₩113,795 | ₩114,410 | -0.02% | 42.2만 |
|---|
| 2026.09.24 | ₩112,513 | ₩114,113 | ₩112,513 | ₩114,009 | +1.33% | 72.6만 |
|---|
| 2026.09.23 | ₩114,450 | ₩114,450 | ₩112,954 | ₩113,662 | -0.69% | 50.2만 |
|---|
| 2026.09.22 | ₩113,982 | ₩114,663 | ₩113,915 | ₩114,423 | +0.39% | 60.6만 |
|---|
| 2026.09.21 | ₩112,299 | ₩114,369 | ₩112,112 | ₩114,076 | +1.58% | 36.5만 |
|---|
| 2026.09.18 | ₩110,723 | ₩111,003 | ₩110,142 | ₩110,950 | +0.21% | 29.5만 |
|---|
| 2026.09.17 | ₩110,736 | ₩110,736 | ₩109,895 | ₩110,215 | -0.47% | 100.9만 |
|---|
| 2026.09.16 | ₩109,614 | ₩109,828 | ₩107,878 | ₩108,746 | -0.79% | 20.5만 |
|---|
| 2026.09.15 | ₩109,708 | ₩109,708 | ₩108,507 | ₩108,732 | -0.89% | 22만 |
|---|
| 2026.09.14 | ₩109,026 | ₩110,122 | ₩108,441 | ₩109,587 | +0.51% | 65만 |
|---|
| 2026.09.11 | ₩111,444 | ₩111,444 | ₩110,763 | ₩110,970 | -0.43% | 38.5만 |
|---|
| 2026.09.10 | ₩110,148 | ₩110,669 | ₩109,642 | ₩109,881 | -0.24% | 27.7만 |
|---|
| 2026.09.09 | ₩112,032 | ₩112,032 | ₩111,230 | ₩111,484 | -0.49% | 36.7만 |
|---|
| 2026.09.08 | ₩112,820 | ₩112,820 | ₩111,624 | ₩112,019 | -0.71% | 42.4만 |
|---|
| 2026.09.04 | ₩111,965 | ₩112,419 | ₩111,711 | ₩112,139 | +0.16% | 34.9만 |
|---|
| 2026.09.03 | ₩111,017 | ₩111,689 | ₩110,402 | ₩111,524 | +0.46% | 23.5만 |
|---|
| 2026.09.02 | ₩110,015 | ₩110,309 | ₩109,601 | ₩110,229 | +0.19% | 30.6만 |
|---|
| 2026.09.01 | ₩110,135 | ₩110,696 | ₩109,427 | ₩109,828 | -0.28% | 40.4만 |
|---|
| 2026.08.31 | ₩111,337 | ₩111,898 | ₩111,105 | ₩111,591 | +0.23% | 28.9만 |
|---|
| 2026.08.28 | ₩112,660 | ₩113,047 | ₩111,751 | ₩111,952 | -0.63% | 39.3만 |
|---|
| 2026.08.27 | ₩112,312 | ₩112,633 | ₩111,898 | ₩112,606 | +0.26% | 37.8만 |
|---|
| 2026.08.26 | ₩110,843 | ₩111,524 | ₩110,729 | ₩111,184 | +0.31% | 22.9만 |
|---|
| 2026.08.25 | ₩110,870 | ₩111,205 | ₩110,442 | ₩110,950 | +0.07% | 23.6만 |
|---|
| 2026.08.24 | ₩110,382 | ₩110,550 | ₩109,601 | ₩110,188 | -0.18% | 43.2만 |
|---|
| 2026.08.21 | ₩111,217 | ₩111,217 | ₩110,335 | ₩110,950 | -0.24% | 20.5만 |
|---|
| 2026.08.20 | ₩110,723 | ₩111,070 | ₩110,068 | ₩110,255 | -0.42% | 31.4만 |
|---|
| 2026.08.19 | ₩111,618 | ₩111,618 | ₩110,295 | ₩110,883 | -0.66% | 41.3만 |
|---|
| 2026.08.18 | ₩111,244 | ₩111,638 | ₩110,856 | ₩111,030 | -0.19% | 56.7만 |
|---|
| 2026.08.17 | ₩113,207 | ₩113,247 | ₩112,446 | ₩112,499 | -0.63% | 29.2만 |
|---|
| 2026.08.14 | ₩114,182 | ₩114,182 | ₩112,913 | ₩113,100 | -0.95% | 28.1만 |
|---|
| 2026.08.13 | ₩112,967 | ₩114,022 | ₩112,580 | ₩113,755 | +0.70% | 52.7만 |
|---|
| 2026.08.12 | ₩112,553 | ₩113,034 | ₩112,099 | ₩112,192 | -0.32% | 43.3만 |
|---|
| 2026.08.11 | ₩112,352 | ₩112,379 | ₩111,417 | ₩111,738 | -0.55% | 25.7만 |
|---|
| 2026.08.10 | ₩111,604 | ₩112,272 | ₩111,591 | ₩111,751 | +0.13% | 51.1만 |
|---|
| 2026.08.07 | ₩111,484 | ₩111,711 | ₩110,903 | ₩111,457 | -0.02% | 20.2만 |
|---|
| 2026.08.06 | ₩110,188 | ₩110,963 | ₩109,547 | ₩110,349 | +0.15% | 28.2만 |
|---|
| 2026.08.05 | ₩112,139 | ₩112,633 | ₩110,843 | ₩110,863 | -1.14% | 35.3만 |
|---|
| 2026.08.04 | ₩109,200 | ₩111,551 | ₩108,906 | ₩111,150 | +1.79% | 48.7만 |
|---|
| 2026.08.03 | ₩106,488 | ₩108,065 | ₩106,074 | ₩107,918 | +1.34% | 35.6만 |
|---|
| 2026.07.31 | ₩106,555 | ₩106,943 | ₩104,753 | ₩106,195 | -0.34% | 24.4만 |
|---|
| 2026.07.30 | ₩104,551 | ₩105,687 | ₩104,164 | ₩105,500 | +0.91% | 70.6만 |
|---|
| 2026.07.29 | ₩104,111 | ₩104,912 | ₩102,428 | ₩102,441 | -1.60% | 26.8만 |
|---|
| 2026.07.28 | ₩104,151 | ₩104,792 | ₩102,802 | ₩104,324 | +0.17% | 27.1만 |
|---|
| 2026.07.27 | ₩106,141 | ₩106,141 | ₩103,817 | ₩105,019 | -1.06% | 25.8만 |
|---|
| 2026.07.24 | ₩105,647 | ₩105,939 | ₩104,378 | ₩104,618 | -0.97% | 34.4만 |
|---|
| 2026.07.23 | ₩105,206 | ₩106,100 | ₩104,638 | ₩105,366 | +0.15% | 42.2만 |
|---|
| 2026.07.22 | ₩106,422 | ₩106,956 | ₩106,261 | ₩106,261 | -0.15% | 23만 |
|---|
| 2026.07.21 | ₩106,689 | ₩107,196 | ₩106,248 | ₩107,130 | +0.41% | 24.5만 |
|---|
| 2026.07.20 | ₩106,141 | ₩106,769 | ₩105,433 | ₩105,500 | -0.60% | 26.7만 |
|---|
| 2026.07.17 | ₩104,592 | ₩106,542 | ₩104,051 | ₩105,567 | +0.93% | 34.2만 |
|---|
| 2026.07.16 | ₩107,557 | ₩107,895 | ₩106,448 | ₩106,916 | -0.60% | 34.5만 |
|---|
| 2026.07.15 | ₩109,534 | ₩109,534 | ₩107,357 | ₩108,439 | -1.00% | 26.5만 |
|---|
| 2026.07.14 | ₩108,452 | ₩109,040 | ₩107,984 | ₩108,666 | +0.20% | 36.1만 |
|---|
| 2026.07.13 | ₩108,185 | ₩108,479 | ₩107,370 | ₩107,651 | -0.49% | 22.1만 |
|---|
| 2026.07.10 | ₩109,107 | ₩109,107 | ₩107,824 | ₩108,839 | -0.24% | 32만 |
|---|
| 2026.07.09 | ₩108,011 | ₩109,167 | ₩107,904 | ₩108,960 | +0.88% | 29.1만 |
|---|
| 2026.07.08 | ₩106,168 | ₩107,170 | ₩105,520 | ₩107,063 | +0.84% | 18.7만 |
|---|
| 2026.07.07 | ₩107,744 | ₩107,744 | ₩106,154 | ₩107,063 | -0.63% | 26.5만 |
|---|
| 2026.07.06 | ₩108,385 | ₩109,093 | ₩108,298 | ₩108,532 | +0.14% | 52.4만 |
|---|
| 2026.07.02 | ₩109,547 | ₩109,961 | ₩106,742 | ₩107,504 | -1.87% | 31.7만 |
|---|
| 2026.07.01 | ₩109,721 | ₩110,122 | ₩108,980 | ₩109,133 | -0.54% | 24.7만 |
|---|
| 2026.06.30 | ₩108,732 | ₩110,505 | ₩108,732 | ₩110,269 | +1.41% | 22.5만 |
|---|
| 2026.06.29 | ₩107,036 | ₩108,986 | ₩106,435 | ₩108,773 | +1.62% | 75.6만 |
|---|
| 2026.06.26 | ₩105,226 | ₩107,063 | ₩105,066 | ₩106,034 | +0.77% | 17.4만 |
|---|
| 2026.06.25 | ₩107,637 | ₩107,637 | ₩105,119 | ₩106,502 | -1.05% | 24.4만 |
|---|
| 2026.06.24 | ₩105,887 | ₩106,642 | ₩104,712 | ₩105,513 | -0.35% | 19.1만 |
|---|
| 2026.06.23 | ₩105,326 | ₩106,635 | ₩105,300 | ₩105,540 | +0.20% | 23.6만 |
|---|
| 2026.06.22 | ₩108,826 | ₩109,614 | ₩107,944 | ₩108,532 | -0.27% | 17.4만 |
|---|
| 2026.06.18 | ₩108,732 | ₩109,053 | ₩107,844 | ₩108,639 | -0.09% | 17만 |
|---|
| 2026.06.17 | ₩108,572 | ₩108,920 | ₩106,575 | ₩106,689 | -1.73% | 17.8만 |
|---|
| 2026.06.16 | ₩109,507 | ₩109,760 | ₩107,784 | ₩107,797 | -1.56% | 73만 |
|---|
| 2026.06.15 | ₩108,866 | ₩109,734 | ₩108,572 | ₩109,587 | +0.66% | 17.7만 |
|---|
| 2026.06.12 | ₩105,927 | ₩106,829 | ₩105,072 | ₩106,335 | +0.38% | 21만 |
|---|
| 2026.06.11 | ₩103,683 | ₩106,308 | ₩103,216 | ₩106,114 | +2.34% | 35만 |
|---|
| 2026.06.10 | ₩104,324 | ₩106,005 | ₩103,202 | ₩103,229 | -1.05% | 27.5만 |
|---|
| 2026.06.09 | ₩107,330 | ₩108,118 | ₩102,241 | ₩105,527 | -1.68% | 34.1만 |
|---|
| 2026.06.08 | ₩106,582 | ₩107,196 | ₩106,021 | ₩106,368 | -0.20% | 59.1만 |
|---|
| 2026.06.05 | ₩108,559 | ₩108,559 | ₩104,732 | ₩105,072 | -3.21% | 24.3만 |
|---|
| 2026.06.04 | ₩109,013 | ₩110,322 | ₩108,786 | ₩109,908 | +0.82% | 18.8만 |
|---|
| 2026.06.03 | ₩111,257 | ₩111,257 | ₩109,467 | ₩110,269 | -0.89% | 27.6만 |
|---|
| 2026.06.02 | ₩111,070 | ₩111,150 | ₩110,416 | ₩111,070 | 0.00% | 36.7만 |
|---|
| 2026.06.01 | ₩109,948 | ₩111,404 | ₩109,774 | ₩111,083 | +1.03% | 27.7만 |
|---|
| 2026.05.29 | ₩108,839 | ₩109,481 | ₩108,545 | ₩109,454 | +0.56% | 17.4만 |
|---|
| 2026.05.28 | ₩106,983 | ₩108,158 | ₩106,341 | ₩107,971 | +0.92% | 19.3만 |
|---|
| 2026.05.27 | ₩107,797 | ₩107,797 | ₩106,221 | ₩106,729 | -0.99% | 19.1만 |
|---|
| 2026.05.26 | ₩106,181 | ₩107,196 | ₩105,887 | ₩106,996 | +0.77% | 15.8만 |
|---|
| 2026.05.22 | ₩104,672 | ₩105,153 | ₩104,410 | ₩104,618 | -0.05% | 18.3만 |
|---|
| 2026.05.21 | ₩102,868 | ₩104,156 | ₩102,735 | ₩103,830 | +0.93% | 15.1만 |
|---|
| 2026.05.20 | ₩101,706 | ₩103,176 | ₩101,379 | ₩103,149 | +1.42% | 31.3만 |
|---|
| 2026.05.19 | ₩100,932 | ₩101,793 | ₩100,317 | ₩101,078 | +0.15% | 12.9만 |
|---|
| 2026.05.18 | ₩102,735 | ₩102,735 | ₩100,965 | ₩101,827 | -0.88% | 15.6만 |
|---|
| 2026.05.15 | ₩102,882 | ₩103,443 | ₩102,174 | ₩102,548 | -0.32% | 17만 |
|---|
| 2026.05.14 | ₩103,229 | ₩104,378 | ₩103,153 | ₩104,218 | +0.96% | 14.7만 |
|---|
| 2026.05.13 | ₩102,868 | ₩103,592 | ₩101,853 | ₩103,256 | +0.38% | 37.3만 |
|---|
| 2026.05.12 | ₩102,187 | ₩102,601 | ₩100,871 | ₩102,481 | +0.29% | 33.7만 |
|---|
| 2026.05.11 | ₩102,641 | ₩103,586 | ₩102,569 | ₩103,055 | +0.40% | 25.7만 |
|---|
| 2026.05.08 | ₩102,234 | ₩103,015 | ₩102,107 | ₩102,908 | +0.66% | 17.4만 |
|---|
| 2026.05.07 | ₩102,534 | ₩102,828 | ₩101,105 | ₩101,639 | -0.87% | 46.1만 |
|---|
| 2026.05.06 | ₩101,012 | ₩102,080 | ₩100,771 | ₩102,054 | +1.03% | 39.3만 |
|---|
| 2026.05.05 | ₩99,622 | ₩99,910 | ₩99,282 | ₩99,676 | +0.05% | 43.6만 |
|---|
| 2026.05.04 | ₩98,714 | ₩99,142 | ₩97,926 | ₩98,527 | -0.19% | 25.6만 |
|---|
| 2026.05.01 | ₩97,966 | ₩98,674 | ₩97,966 | ₩98,340 | +0.38% | 33.7만 |
|---|
| 2026.04.30 | ₩97,044 | ₩97,792 | ₩96,069 | ₩97,686 | +0.66% | 48.3만 |
|---|
| 2026.04.29 | ₩96,938 | ₩96,938 | ₩96,129 | ₩96,751 | -0.19% | 39.3만 |
|---|
| 2026.04.28 | ₩96,450 | ₩97,026 | ₩95,749 | ₩96,403 | -0.05% | 12.6만 |
|---|
| 2026.04.27 | ₩97,752 | ₩97,873 | ₩97,111 | ₩97,859 | +0.11% | 21.5만 |
|---|
| 2026.04.24 | ₩97,111 | ₩98,060 | ₩96,844 | ₩97,899 | +0.81% | 24.1만 |
|---|
| 2026.04.23 | ₩97,098 | ₩97,258 | ₩95,308 | ₩96,363 | -0.76% | 38.8만 |
|---|
| 2026.04.22 | ₩97,084 | ₩97,744 | ₩96,684 | ₩97,706 | +0.64% | 18.3만 |
|---|
| 2026.04.21 | ₩96,791 | ₩97,205 | ₩95,842 | ₩96,083 | -0.73% | 40만 |
|---|
| 2026.04.20 | ₩96,483 | ₩96,697 | ₩95,869 | ₩96,537 | +0.06% | 28만 |
|---|
| 2026.04.17 | ₩96,390 | ₩96,924 | ₩96,256 | ₩96,617 | +0.24% | 24.7만 |
|---|
| 2026.04.16 | ₩95,602 | ₩95,735 | ₩94,840 | ₩95,415 | -0.20% | 46.2만 |
|---|
| 2026.04.15 | ₩94,506 | ₩95,214 | ₩94,106 | ₩95,188 | +0.72% | 10.6만 |
|---|
| 2026.04.14 | ₩93,278 | ₩94,333 | ₩93,237 | ₩94,253 | +1.05% | 19.4만 |
|---|
| 2026.04.13 | ₩90,539 | ₩92,529 | ₩90,539 | ₩92,529 | +2.20% | 15.8만 |
|---|
| 2026.04.10 | ₩91,234 | ₩91,291 | ₩90,673 | ₩90,846 | -0.42% | 14.5만 |
|---|
| 2026.04.09 | ₩90,366 | ₩90,833 | ₩89,698 | ₩90,766 | +0.44% | 47만 |
|---|
| 2026.04.08 | ₩91,060 | ₩91,234 | ₩89,831 | ₩90,379 | -0.75% | 25.7만 |
|---|
| 2026.04.07 | ₩86,786 | ₩87,454 | ₩85,931 | ₩87,427 | +0.74% | 37.2만 |
|---|
| 2026.04.06 | ₩86,852 | ₩87,267 | ₩86,692 | ₩87,160 | +0.35% | 36만 |
|---|
| 2026.04.02 | ₩84,608 | ₩87,013 | ₩84,488 | ₩86,685 | +2.45% | 26.8만 |
|---|
| 2026.04.01 | ₩86,478 | ₩87,307 | ₩86,091 | ₩86,559 | +0.09% | 20.4만 |
|---|
| 2026.03.31 | ₩83,206 | ₩85,565 | ₩83,206 | ₩85,450 | +2.70% | 27.1만 |
|---|
| 2026.03.30 | ₩83,994 | ₩84,208 | ₩81,817 | ₩82,271 | -2.05% | 22.1만 |
|---|
| 2026.03.27 | ₩84,515 | ₩84,515 | ₩83,164 | ₩83,353 | -1.38% | 16.3만 |
|---|
| 2026.03.26 | ₩86,826 | ₩86,906 | ₩84,902 | ₩84,969 | -2.14% | 15.6만 |
|---|
| 2026.03.25 | ₩88,322 | ₩88,322 | ₩87,347 | ₩87,641 | -0.77% | 26.9만 |
|---|
| 2026.03.24 | ₩87,440 | ₩87,881 | ₩86,826 | ₩87,267 | -0.20% | 10.1만 |
|---|
| 2026.03.23 | ₩88,255 | ₩89,217 | ₩87,854 | ₩88,015 | -0.27% | 14.7만 |
|---|
| 2026.03.20 | ₩88,295 | ₩88,295 | ₩86,064 | ₩86,772 | -1.72% | 17.8만 |
|---|
| 2026.03.19 | ₩87,454 | ₩88,990 | ₩87,253 | ₩88,576 | +1.28% | 41.9만 |
|---|
| 2026.03.18 | ₩89,350 | ₩89,537 | ₩88,469 | ₩88,482 | -0.97% | 29.8만 |
|---|
| 2026.03.17 | ₩89,711 | ₩90,219 | ₩89,430 | ₩89,537 | -0.19% | 17.9만 |
|---|
| 2026.03.16 | ₩88,763 | ₩89,497 | ₩88,763 | ₩89,097 | +0.38% | 13.1만 |
|---|
| 2026.03.13 | ₩88,629 | ₩89,388 | ₩87,667 | ₩87,801 | -0.93% | 19.5만 |
|---|
| 2026.03.12 | ₩89,564 | ₩89,671 | ₩88,389 | ₩88,429 | -1.27% | 23.4만 |
|---|
| 2026.03.11 | ₩90,299 | ₩90,806 | ₩89,831 | ₩90,285 | -0.01% | 10.4만 |
|---|
| 2026.03.10 | ₩90,072 | ₩90,951 | ₩89,658 | ₩90,045 | -0.03% | 11.4만 |
|---|
| 2026.03.09 | ₩87,507 | ₩90,292 | ₩87,339 | ₩90,219 | +3.10% | 14만 |
|---|
| 2026.03.06 | ₩88,896 | ₩89,791 | ₩88,509 | ₩88,682 | -0.24% | 18.7만 |
|---|
| 2026.03.05 | ₩90,339 | ₩91,080 | ₩89,243 | ₩90,392 | +0.06% | 27만 |
|---|
| 2026.03.04 | ₩89,938 | ₩90,927 | ₩89,684 | ₩90,659 | +0.80% | 23.3만 |
|---|
| 2026.03.03 | ₩88,843 | ₩89,778 | ₩87,707 | ₩89,497 | +0.74% | 30.9만 |
|---|
| 2026.03.02 | ₩89,317 | ₩91,061 | ₩89,317 | ₩90,713 | +1.56% | 16.6만 |
|---|
| 2026.02.27 | ₩89,617 | ₩90,793 | ₩89,617 | ₩90,780 | +1.30% | 11.6만 |
|---|
| 2026.02.26 | ₩91,721 | ₩91,768 | ₩90,018 | ₩91,301 | -0.46% | 12.5만 |
|---|
| 2026.02.25 | ₩91,140 | ₩91,955 | ₩91,140 | ₩91,862 | +0.79% | 19.5만 |
|---|
| 2026.02.24 | ₩89,804 | ₩90,804 | ₩89,083 | ₩90,539 | +0.82% | 14.3만 |
|---|
| 2026.02.23 | ₩91,073 | ₩91,260 | ₩89,217 | ₩89,684 | -1.53% | 17만 |
|---|
| 2026.02.20 | ₩90,379 | ₩91,755 | ₩90,379 | ₩91,474 | +1.21% | 20.1만 |
|---|
| 2026.02.19 | ₩90,419 | ₩90,701 | ₩89,965 | ₩90,673 | +0.28% | 13.9만 |
|---|
| 2026.02.18 | ₩90,352 | ₩91,394 | ₩89,911 | ₩90,806 | +0.50% | 16.5만 |
|---|
| 2026.02.17 | ₩89,497 | ₩90,593 | ₩88,950 | ₩90,245 | +0.84% | 24.9만 |
|---|
| 2026.02.13 | ₩90,112 | ₩90,820 | ₩89,374 | ₩90,072 | -0.04% | 29.5만 |
|---|
| 2026.02.12 | ₩92,049 | ₩92,409 | ₩89,858 | ₩89,978 | -2.25% | 31.9만 |
|---|
| 2026.02.11 | ₩92,463 | ₩92,489 | ₩90,836 | ₩91,688 | -0.84% | 16.5만 |
|---|
| 2026.02.10 | ₩92,182 | ₩92,204 | ₩91,339 | ₩91,407 | -0.84% | 35.5만 |
|---|
| 2026.02.09 | ₩91,140 | ₩92,270 | ₩90,833 | ₩91,895 | +0.83% | 17.9만 |
|---|
| 2026.02.06 | ₩89,497 | ₩91,407 | ₩89,476 | ₩91,274 | +1.99% | 66만 |
|---|
| 2026.02.05 | ₩88,469 | ₩89,617 | ₩87,921 | ₩88,535 | +0.08% | 30.1만 |
|---|
| 2026.02.04 | ₩91,234 | ₩91,234 | ₩88,522 | ₩89,537 | -1.86% | 19.9만 |
|---|
| 2026.02.03 | ₩93,919 | ₩93,919 | ₩90,459 | ₩91,421 | -2.66% | 25.4만 |
|---|
| 2026.02.02 | ₩92,650 | ₩93,855 | ₩92,650 | ₩93,451 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩94,400 | ₩94,774 | ₩92,636 | ₩92,904 | -1.58% | 22.8만 |
|---|
| 2026.01.29 | ₩95,468 | ₩95,508 | ₩93,171 | ₩95,375 | -0.10% | 22.2만 |
|---|
| 2026.01.28 | ₩95,054 | ₩95,221 | ₩94,560 | ₩94,867 | -0.20% | 21.5만 |
|---|
| 2026.01.27 | ₩94,386 | ₩94,840 | ₩94,159 | ₩94,693 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩93,024 | ₩93,999 | ₩92,917 | ₩93,718 | +0.75% | 27.9만 |
|---|
| 2026.01.23 | ₩92,823 | ₩93,328 | ₩92,499 | ₩92,877 | +0.06% | 16.9만 |
|---|
| 2026.01.22 | ₩93,398 | ₩93,398 | ₩92,509 | ₩92,743 | -0.70% | 22.4만 |
|---|
| 2026.01.21 | ₩91,474 | ₩92,850 | ₩91,007 | ₩92,196 | +0.79% | 17.5만 |
|---|
| 2026.01.20 | ₩91,394 | ₩91,992 | ₩90,833 | ₩90,980 | -0.45% | 22.1만 |
|---|
| 2026.01.16 | ₩93,184 | ₩93,251 | ₩92,499 | ₩92,837 | -0.37% | 18.1만 |
|---|
| 2026.01.15 | ₩93,304 | ₩93,505 | ₩92,570 | ₩92,663 | -0.69% | 31.4만 |
|---|
| 2026.01.14 | ₩92,703 | ₩92,703 | ₩91,194 | ₩91,955 | -0.81% | 28.3만 |
|---|
| 2026.01.13 | ₩93,879 | ₩93,879 | ₩92,904 | ₩93,204 | -0.72% | 27만 |
|---|
| 2026.01.12 | ₩92,810 | ₩93,917 | ₩92,810 | ₩93,705 | +0.96% | 22만 |
|---|
| 2026.01.09 | ₩93,131 | ₩93,736 | ₩92,770 | ₩93,585 | +0.49% | 58.5만 |
|---|
| 2026.01.08 | ₩93,652 | ₩93,652 | ₩92,342 | ₩92,550 | -1.18% | 69.5만 |
|---|
| 2026.01.07 | ₩93,758 | ₩94,159 | ₩93,491 | ₩93,665 | -0.10% | 37.8만 |
|---|
| 2026.01.06 | ₩92,757 | ₩93,798 | ₩92,584 | ₩93,758 | +1.08% | 38.9만 |
|---|
| 2026.01.05 | ₩92,489 | ₩92,837 | ₩92,302 | ₩92,383 | -0.12% | 19만 |
|---|
| 2026.01.02 | ₩91,902 | ₩92,276 | ₩90,980 | ₩91,594 | -0.33% | 14.4만 |
|---|
| 2025.12.31 | ₩91,942 | ₩91,942 | ₩90,967 | ₩90,967 | -1.06% | 11.3만 |
|---|
| 2025.12.30 | ₩92,102 | ₩92,282 | ₩91,862 | ₩91,888 | -0.23% | 23.5만 |
|---|
| 2025.12.29 | ₩92,009 | ₩92,369 | ₩91,795 | ₩92,115 | +0.12% | 11.2만 |
|---|
| 2025.12.26 | ₩92,676 | ₩92,710 | ₩92,302 | ₩92,503 | -0.19% | 8.3만 |
|---|
| 2025.12.24 | ₩92,209 | ₩92,582 | ₩92,196 | ₩92,529 | +0.35% | 7.1만 |
|---|
| 2025.12.23 | ₩91,594 | ₩92,209 | ₩91,594 | ₩92,209 | +0.67% | 16.1만 |
|---|
| 2025.12.22 | ₩91,995 | ₩91,995 | ₩91,608 | ₩91,982 | -0.01% | 12.6만 |
|---|
| 2025.12.19 | ₩90,032 | ₩91,220 | ₩90,032 | ₩91,180 | +1.28% | 10.3만 |
|---|
| 2025.12.18 | ₩89,778 | ₩90,165 | ₩89,324 | ₩89,724 | -0.06% | 22.9만 |
|---|
| 2025.12.17 | ₩90,152 | ₩90,152 | ₩88,148 | ₩88,148 | -2.22% | 238.5만 |
|---|
| 2025.12.16 | ₩89,591 | ₩90,299 | ₩89,304 | ₩89,885 | +0.33% | 7.5만 |
|---|
| 2025.12.15 | ₩91,020 | ₩91,143 | ₩89,865 | ₩90,098 | -1.01% | 9.5만 |
|---|
| 2025.12.12 | ₩91,888 | ₩91,902 | ₩90,112 | ₩90,486 | -1.53% | 13.2만 |
|---|
| 2025.12.11 | ₩91,501 | ₩92,396 | ₩90,699 | ₩92,369 | +0.95% | 9.7만 |
|---|
| 2025.12.10 | ₩91,354 | ₩92,099 | ₩90,833 | ₩91,741 | +0.42% | 12.7만 |
|---|
| 2025.12.09 | ₩91,073 | ₩91,613 | ₩91,053 | ₩91,367 | +0.32% | 13.2만 |
|---|
| 2025.12.08 | ₩91,982 | ₩91,982 | ₩91,094 | ₩91,381 | -0.65% | 8.8만 |
|---|
| 2025.12.05 | ₩91,167 | ₩91,955 | ₩91,167 | ₩91,528 | +0.40% | 5.8만 |
|---|
| 2025.12.04 | ₩90,967 | ₩90,967 | ₩90,379 | ₩90,806 | -0.18% | 23.1만 |
|---|
| 2025.12.03 | ₩90,098 | ₩90,793 | ₩89,778 | ₩90,673 | +0.64% | 6.5만 |
|---|
| 2025.12.02 | ₩90,366 | ₩90,711 | ₩90,085 | ₩90,305 | -0.07% | 14.9만 |
|---|
| 2025.12.01 | ₩89,764 | ₩90,366 | ₩89,484 | ₩89,871 | +0.12% | 9.6만 |
|---|
| 2025.11.28 | ₩90,152 | ₩90,406 | ₩89,925 | ₩90,406 | +0.28% | 30만 |
|---|
| 2025.11.26 | ₩89,471 | ₩90,072 | ₩89,278 | ₩89,738 | +0.30% | 7.9만 |
|---|
| 2025.11.25 | ₩88,015 | ₩89,177 | ₩87,407 | ₩89,030 | +1.15% | 16.8만 |
|---|
| 2025.11.24 | ₩86,639 | ₩88,148 | ₩86,639 | ₩88,015 | +1.59% | 12.1만 |
|---|
| 2025.11.21 | ₩85,530 | ₩86,478 | ₩84,007 | ₩85,744 | +0.25% | 12.1만 |
|---|
| 2025.11.20 | ₩89,177 | ₩89,257 | ₩84,675 | ₩84,822 | -4.88% | 23.7만 |
|---|
| 2025.11.19 | ₩86,679 | ₩88,081 | ₩86,545 | ₩87,267 | +0.68% | 322.7만 |
|---|
| 2025.11.18 | ₩86,866 | ₩87,372 | ₩85,917 | ₩86,625 | -0.28% | 11만 |
|---|
| 2025.11.17 | ₩88,509 | ₩89,243 | ₩87,050 | ₩87,600 | -1.03% | 18.3만 |
|---|
| 2025.11.14 | ₩87,440 | ₩89,495 | ₩87,133 | ₩88,602 | +1.33% | 14.9만 |
|---|
| 2025.11.13 | ₩90,486 | ₩90,591 | ₩88,600 | ₩88,869 | -1.79% | 13.9만 |
|---|
| 2025.11.12 | ₩91,554 | ₩91,554 | ₩90,710 | ₩91,060 | -0.54% | 8.5만 |
|---|
| 2025.11.11 | ₩91,060 | ₩91,139 | ₩90,331 | ₩90,873 | -0.21% | 7만 |
|---|
| 2025.11.10 | ₩90,686 | ₩91,422 | ₩90,362 | ₩91,247 | +0.62% | 11.3만 |
|---|
| 2025.11.07 | ₩88,803 | ₩89,357 | ₩87,527 | ₩89,310 | +0.57% | 14.7만 |
|---|
| 2025.11.06 | ₩91,047 | ₩91,047 | ₩89,157 | ₩89,417 | -1.79% | 14.6만 |
|---|
| 2025.11.05 | ₩90,526 | ₩91,554 | ₩90,379 | ₩91,087 | +0.62% | 9.6만 |
|---|
| 2025.11.04 | ₩90,980 | ₩91,621 | ₩90,419 | ₩90,459 | -0.57% | 17만 |
|---|
| 2025.11.03 | ₩92,904 | ₩92,904 | ₩91,875 | ₩92,396 | -0.55% | 28만 |
|---|
| 2025.10.31 | ₩92,904 | ₩92,904 | ₩91,434 | ₩91,968 | -1.01% | 33만 |
|---|
| 2025.10.30 | ₩92,289 | ₩92,829 | ₩91,768 | ₩91,768 | -0.56% | 10만 |
|---|
| 2025.10.29 | ₩93,064 | ₩93,064 | ₩92,169 | ₩92,863 | -0.22% | 10.1만 |
|---|
| 2025.10.28 | ₩92,636 | ₩92,716 | ₩92,229 | ₩92,436 | -0.22% | 14만 |
|---|
| 2025.10.27 | ₩92,155 | ₩92,516 | ₩91,962 | ₩92,463 | +0.33% | 10.3만 |
|---|
| 2025.10.24 | ₩90,993 | ₩91,247 | ₩90,659 | ₩90,953 | -0.04% | 12.6만 |
|---|
| 2025.10.23 | ₩88,616 | ₩90,085 | ₩88,616 | ₩89,951 | +1.51% | 11만 |
|---|
| 2025.10.22 | ₩89,711 | ₩89,711 | ₩87,814 | ₩88,696 | -1.13% | 11만 |
|---|
| 2025.10.21 | ₩89,497 | ₩89,724 | ₩89,056 | ₩89,551 | +0.06% | 22.6만 |
|---|
| 2025.10.20 | ₩88,843 | ₩89,658 | ₩88,709 | ₩89,497 | +0.74% | 11.6만 |
|---|
| 2025.10.17 | ₩87,560 | ₩88,362 | ₩87,146 | ₩88,148 | +0.67% | 13.8만 |
|---|
| 2025.10.16 | ₩89,150 | ₩89,284 | ₩87,320 | ₩87,948 | -1.35% | 50.8만 |
|---|
| 2025.10.15 | ₩88,869 | ₩89,257 | ₩87,667 | ₩88,576 | -0.33% | 454.6만 |
|---|
| 2025.10.14 | ₩86,826 | ₩88,402 | ₩86,494 | ₩87,694 | +1.00% | 4.5만 |
|---|
| 2025.10.13 | ₩88,121 | ₩88,255 | ₩87,574 | ₩88,068 | -0.06% | 9.2만 |
|---|
| 2025.10.10 | ₩89,698 | ₩89,798 | ₩86,225 | ₩86,278 | -3.81% | 11.7만 |
|---|