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 | ₩116,097 | ₩116,150 | ₩115,268 | ₩116,043 | -0.05% | 56.2만 |
| 2026.10.08 | ₩115,709 | ₩116,491 | ₩114,333 | ₩115,015 | -0.60% | 40.8만 |
| 2026.10.07 | ₩115,990 | ₩116,350 | ₩115,295 | ₩116,310 | +0.28% | 53.1만 |
| 2026.10.06 | ₩117,767 | ₩117,767 | ₩116,898 | ₩117,005 | -0.65% | 64.4만 |
| 2026.10.05 | ₩116,097 | ₩116,961 | ₩115,856 | ₩116,738 | +0.55% | 66.1만 |
| 2026.10.02 | ₩116,364 | ₩116,417 | ₩115,355 | ₩115,749 | -0.53% | 88만 |
| 2026.10.01 | ₩114,560 | ₩115,095 | ₩113,558 | ₩114,894 | +0.29% | 43.6만 |
| 2026.09.30 | ₩114,266 | ₩114,814 | ₩113,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,906 |
| -0.32% |
| 43.2만 |
| 2026.09.29 | ₩114,320 | ₩114,320 | ₩113,291 | ₩113,999 | -0.28% | 45.5만 |
|---|
| 2026.09.28 | ₩113,799 | ₩113,799 | ₩112,316 | ₩113,198 | -0.53% | 37.8만 |
|---|
| 2026.09.25 | ₩114,453 | ₩114,694 | ₩113,812 | ₩114,427 | -0.02% | 42.2만 |
|---|
| 2026.09.24 | ₩112,530 | ₩114,130 | ₩112,530 | ₩114,026 | +1.33% | 72.6만 |
|---|
| 2026.09.23 | ₩114,467 | ₩114,467 | ₩112,970 | ₩113,679 | -0.69% | 50.2만 |
|---|
| 2026.09.22 | ₩113,999 | ₩114,681 | ₩113,932 | ₩114,440 | +0.39% | 60.6만 |
|---|
| 2026.09.21 | ₩112,316 | ₩114,387 | ₩112,129 | ₩114,093 | +1.58% | 36.5만 |
|---|
| 2026.09.18 | ₩110,739 | ₩111,020 | ₩110,158 | ₩110,966 | +0.21% | 29.5만 |
|---|
| 2026.09.17 | ₩110,753 | ₩110,753 | ₩109,911 | ₩110,232 | -0.47% | 100.9만 |
|---|
| 2026.09.16 | ₩109,631 | ₩109,844 | ₩107,894 | ₩108,762 | -0.79% | 20.5만 |
|---|
| 2026.09.15 | ₩109,724 | ₩109,724 | ₩108,523 | ₩108,749 | -0.89% | 22만 |
|---|
| 2026.09.14 | ₩109,043 | ₩110,138 | ₩108,458 | ₩109,604 | +0.51% | 65만 |
|---|
| 2026.09.11 | ₩111,461 | ₩111,461 | ₩110,779 | ₩110,987 | -0.43% | 38.5만 |
|---|
| 2026.09.10 | ₩110,165 | ₩110,686 | ₩109,659 | ₩109,898 | -0.24% | 27.7만 |
|---|
| 2026.09.09 | ₩112,049 | ₩112,049 | ₩111,247 | ₩111,501 | -0.49% | 36.7만 |
|---|
| 2026.09.08 | ₩112,837 | ₩112,837 | ₩111,641 | ₩112,035 | -0.71% | 42.4만 |
|---|
| 2026.09.04 | ₩111,982 | ₩112,436 | ₩111,728 | ₩112,156 | +0.16% | 34.9만 |
|---|
| 2026.09.03 | ₩111,033 | ₩111,705 | ₩110,419 | ₩111,541 | +0.46% | 23.5만 |
|---|
| 2026.09.02 | ₩110,031 | ₩110,325 | ₩109,617 | ₩110,245 | +0.19% | 30.6만 |
|---|
| 2026.09.01 | ₩110,152 | ₩110,713 | ₩109,443 | ₩109,844 | -0.28% | 40.4만 |
|---|
| 2026.08.31 | ₩111,354 | ₩111,915 | ₩111,121 | ₩111,608 | +0.23% | 28.9만 |
|---|
| 2026.08.28 | ₩112,677 | ₩113,064 | ₩111,768 | ₩111,968 | -0.63% | 39.3만 |
|---|
| 2026.08.27 | ₩112,329 | ₩112,650 | ₩111,915 | ₩112,623 | +0.26% | 37.8만 |
|---|
| 2026.08.26 | ₩110,860 | ₩111,541 | ₩110,746 | ₩111,200 | +0.31% | 22.9만 |
|---|
| 2026.08.25 | ₩110,886 | ₩111,222 | ₩110,459 | ₩110,966 | +0.07% | 23.6만 |
|---|
| 2026.08.24 | ₩110,399 | ₩110,567 | ₩109,617 | ₩110,205 | -0.18% | 43.2만 |
|---|
| 2026.08.21 | ₩111,234 | ₩111,234 | ₩110,352 | ₩110,966 | -0.24% | 20.5만 |
|---|
| 2026.08.20 | ₩110,739 | ₩111,087 | ₩110,085 | ₩110,272 | -0.42% | 31.4만 |
|---|
| 2026.08.19 | ₩111,634 | ₩111,634 | ₩110,312 | ₩110,900 | -0.66% | 41.3만 |
|---|
| 2026.08.18 | ₩111,260 | ₩111,655 | ₩110,873 | ₩111,047 | -0.19% | 56.7만 |
|---|
| 2026.08.17 | ₩113,224 | ₩113,264 | ₩112,463 | ₩112,516 | -0.63% | 29.2만 |
|---|
| 2026.08.14 | ₩114,200 | ₩114,200 | ₩112,930 | ₩113,117 | -0.95% | 28.1만 |
|---|
| 2026.08.13 | ₩112,984 | ₩114,039 | ₩112,596 | ₩113,772 | +0.70% | 52.7만 |
|---|
| 2026.08.12 | ₩112,570 | ₩113,051 | ₩112,115 | ₩112,209 | -0.32% | 43.3만 |
|---|
| 2026.08.11 | ₩112,369 | ₩112,396 | ₩111,434 | ₩111,755 | -0.55% | 25.7만 |
|---|
| 2026.08.10 | ₩111,621 | ₩112,289 | ₩111,608 | ₩111,768 | +0.13% | 51.1만 |
|---|
| 2026.08.07 | ₩111,501 | ₩111,728 | ₩110,920 | ₩111,474 | -0.02% | 20.2만 |
|---|
| 2026.08.06 | ₩110,205 | ₩110,980 | ₩109,564 | ₩110,365 | +0.15% | 28.2만 |
|---|
| 2026.08.05 | ₩112,156 | ₩112,650 | ₩110,860 | ₩110,880 | -1.14% | 35.3만 |
|---|
| 2026.08.04 | ₩109,216 | ₩111,568 | ₩108,922 | ₩111,167 | +1.79% | 48.7만 |
|---|
| 2026.08.03 | ₩106,504 | ₩108,081 | ₩106,090 | ₩107,934 | +1.34% | 35.6만 |
|---|
| 2026.07.31 | ₩106,571 | ₩106,959 | ₩104,769 | ₩106,210 | -0.34% | 24.4만 |
|---|
| 2026.07.30 | ₩104,567 | ₩105,703 | ₩104,180 | ₩105,516 | +0.91% | 70.6만 |
|---|
| 2026.07.29 | ₩104,126 | ₩104,928 | ₩102,443 | ₩102,456 | -1.60% | 26.8만 |
|---|
| 2026.07.28 | ₩104,166 | ₩104,808 | ₩102,817 | ₩104,340 | +0.17% | 27.1만 |
|---|
| 2026.07.27 | ₩106,157 | ₩106,157 | ₩103,832 | ₩105,035 | -1.06% | 25.8만 |
|---|
| 2026.07.24 | ₩105,663 | ₩105,955 | ₩104,393 | ₩104,634 | -0.97% | 34.4만 |
|---|
| 2026.07.23 | ₩105,222 | ₩106,116 | ₩104,654 | ₩105,382 | +0.15% | 42.2만 |
|---|
| 2026.07.22 | ₩106,438 | ₩106,972 | ₩106,277 | ₩106,277 | -0.15% | 23만 |
|---|
| 2026.07.21 | ₩106,705 | ₩107,212 | ₩106,264 | ₩107,146 | +0.41% | 24.5만 |
|---|
| 2026.07.20 | ₩106,157 | ₩106,785 | ₩105,449 | ₩105,516 | -0.60% | 26.7만 |
|---|
| 2026.07.17 | ₩104,607 | ₩106,558 | ₩104,066 | ₩105,582 | +0.93% | 34.2만 |
|---|
| 2026.07.16 | ₩107,573 | ₩107,911 | ₩106,464 | ₩106,932 | -0.60% | 34.5만 |
|---|
| 2026.07.15 | ₩109,550 | ₩109,550 | ₩107,373 | ₩108,455 | -1.00% | 26.5만 |
|---|
| 2026.07.14 | ₩108,468 | ₩109,056 | ₩108,001 | ₩108,682 | +0.20% | 36.1만 |
|---|
| 2026.07.13 | ₩108,201 | ₩108,495 | ₩107,386 | ₩107,667 | -0.49% | 22.1만 |
|---|
| 2026.07.10 | ₩109,123 | ₩109,123 | ₩107,840 | ₩108,856 | -0.24% | 32만 |
|---|
| 2026.07.09 | ₩108,027 | ₩109,183 | ₩107,920 | ₩108,976 | +0.88% | 29.1만 |
|---|
| 2026.07.08 | ₩106,184 | ₩107,186 | ₩105,536 | ₩107,079 | +0.84% | 18.7만 |
|---|
| 2026.07.07 | ₩107,760 | ₩107,760 | ₩106,170 | ₩107,079 | -0.63% | 26.5만 |
|---|
| 2026.07.06 | ₩108,401 | ₩109,109 | ₩108,315 | ₩108,548 | +0.14% | 52.4만 |
|---|
| 2026.07.02 | ₩109,564 | ₩109,978 | ₩106,758 | ₩107,520 | -1.87% | 31.7만 |
|---|
| 2026.07.01 | ₩109,737 | ₩110,138 | ₩108,996 | ₩109,150 | -0.54% | 24.7만 |
|---|
| 2026.06.30 | ₩108,749 | ₩110,522 | ₩108,749 | ₩110,285 | +1.41% | 22.5만 |
|---|
| 2026.06.29 | ₩107,052 | ₩109,003 | ₩106,451 | ₩108,789 | +1.62% | 75.6만 |
|---|
| 2026.06.26 | ₩105,242 | ₩107,079 | ₩105,082 | ₩106,050 | +0.77% | 17.4만 |
|---|
| 2026.06.25 | ₩107,653 | ₩107,653 | ₩105,135 | ₩106,518 | -1.05% | 24.4만 |
|---|
| 2026.06.24 | ₩105,903 | ₩106,658 | ₩104,727 | ₩105,529 | -0.35% | 19.1만 |
|---|
| 2026.06.23 | ₩105,342 | ₩106,651 | ₩105,315 | ₩105,556 | +0.20% | 23.6만 |
|---|
| 2026.06.22 | ₩108,842 | ₩109,631 | ₩107,961 | ₩108,548 | -0.27% | 17.4만 |
|---|
| 2026.06.18 | ₩108,749 | ₩109,069 | ₩107,860 | ₩108,655 | -0.09% | 17만 |
|---|
| 2026.06.17 | ₩108,588 | ₩108,936 | ₩106,591 | ₩106,705 | -1.73% | 17.8만 |
|---|
| 2026.06.16 | ₩109,524 | ₩109,776 | ₩107,800 | ₩107,814 | -1.56% | 73만 |
|---|
| 2026.06.15 | ₩108,882 | ₩109,751 | ₩108,588 | ₩109,604 | +0.66% | 17.7만 |
|---|
| 2026.06.12 | ₩105,943 | ₩106,845 | ₩105,088 | ₩106,351 | +0.38% | 21만 |
|---|
| 2026.06.11 | ₩103,699 | ₩106,324 | ₩103,231 | ₩106,130 | +2.34% | 35만 |
|---|
| 2026.06.10 | ₩104,340 | ₩106,021 | ₩103,218 | ₩103,245 | -1.05% | 27.5만 |
|---|
| 2026.06.09 | ₩107,346 | ₩108,134 | ₩102,256 | ₩105,542 | -1.68% | 34.1만 |
|---|
| 2026.06.08 | ₩106,598 | ₩107,212 | ₩106,037 | ₩106,384 | -0.20% | 59.1만 |
|---|
| 2026.06.05 | ₩108,575 | ₩108,575 | ₩104,748 | ₩105,088 | -3.21% | 24.3만 |
|---|
| 2026.06.04 | ₩109,029 | ₩110,339 | ₩108,802 | ₩109,924 | +0.82% | 18.8만 |
|---|
| 2026.06.03 | ₩111,274 | ₩111,274 | ₩109,484 | ₩110,285 | -0.89% | 27.6만 |
|---|
| 2026.06.02 | ₩111,087 | ₩111,167 | ₩110,432 | ₩111,087 | 0.00% | 36.7만 |
|---|
| 2026.06.01 | ₩109,965 | ₩111,421 | ₩109,791 | ₩111,100 | +1.03% | 27.7만 |
|---|
| 2026.05.29 | ₩108,856 | ₩109,497 | ₩108,562 | ₩109,470 | +0.56% | 17.4만 |
|---|
| 2026.05.28 | ₩106,999 | ₩108,174 | ₩106,357 | ₩107,987 | +0.92% | 19.3만 |
|---|
| 2026.05.27 | ₩107,814 | ₩107,814 | ₩106,237 | ₩106,745 | -0.99% | 19.1만 |
|---|
| 2026.05.26 | ₩106,197 | ₩107,212 | ₩105,903 | ₩107,012 | +0.77% | 15.8만 |
|---|
| 2026.05.22 | ₩104,687 | ₩105,168 | ₩104,426 | ₩104,634 | -0.05% | 18.3만 |
|---|
| 2026.05.21 | ₩102,884 | ₩104,172 | ₩102,750 | ₩103,846 | +0.93% | 15.1만 |
|---|
| 2026.05.20 | ₩101,722 | ₩103,191 | ₩101,394 | ₩103,164 | +1.42% | 31.3만 |
|---|
| 2026.05.19 | ₩100,947 | ₩101,808 | ₩100,332 | ₩101,094 | +0.15% | 12.9만 |
|---|
| 2026.05.18 | ₩102,750 | ₩102,750 | ₩100,980 | ₩101,842 | -0.88% | 15.6만 |
|---|
| 2026.05.15 | ₩102,897 | ₩103,458 | ₩102,189 | ₩102,563 | -0.32% | 17만 |
|---|
| 2026.05.14 | ₩103,245 | ₩104,393 | ₩103,168 | ₩104,233 | +0.96% | 14.7만 |
|---|
| 2026.05.13 | ₩102,884 | ₩103,608 | ₩101,868 | ₩103,271 | +0.38% | 37.3만 |
|---|
| 2026.05.12 | ₩102,202 | ₩102,617 | ₩100,887 | ₩102,496 | +0.29% | 33.7만 |
|---|
| 2026.05.11 | ₩102,657 | ₩103,601 | ₩102,585 | ₩103,071 | +0.40% | 25.7만 |
|---|
| 2026.05.08 | ₩102,249 | ₩103,031 | ₩102,122 | ₩102,924 | +0.66% | 17.4만 |
|---|
| 2026.05.07 | ₩102,550 | ₩102,844 | ₩101,120 | ₩101,655 | -0.87% | 46.1만 |
|---|
| 2026.05.06 | ₩101,027 | ₩102,096 | ₩100,786 | ₩102,069 | +1.03% | 39.3만 |
|---|
| 2026.05.05 | ₩99,637 | ₩99,925 | ₩99,297 | ₩99,691 | +0.05% | 43.6만 |
|---|
| 2026.05.04 | ₩98,729 | ₩99,156 | ₩97,941 | ₩98,542 | -0.19% | 25.6만 |
|---|
| 2026.05.01 | ₩97,981 | ₩98,689 | ₩97,981 | ₩98,355 | +0.38% | 33.7만 |
|---|
| 2026.04.30 | ₩97,059 | ₩97,807 | ₩96,084 | ₩97,700 | +0.66% | 48.3만 |
|---|
| 2026.04.29 | ₩96,952 | ₩96,952 | ₩96,144 | ₩96,765 | -0.19% | 39.3만 |
|---|
| 2026.04.28 | ₩96,464 | ₩97,040 | ₩95,763 | ₩96,418 | -0.05% | 12.6만 |
|---|
| 2026.04.27 | ₩97,767 | ₩97,887 | ₩97,126 | ₩97,874 | +0.11% | 21.5만 |
|---|
| 2026.04.24 | ₩97,126 | ₩98,074 | ₩96,859 | ₩97,914 | +0.81% | 24.1만 |
|---|
| 2026.04.23 | ₩97,112 | ₩97,273 | ₩95,322 | ₩96,378 | -0.76% | 38.8만 |
|---|
| 2026.04.22 | ₩97,099 | ₩97,759 | ₩96,698 | ₩97,720 | +0.64% | 18.3만 |
|---|
| 2026.04.21 | ₩96,805 | ₩97,219 | ₩95,857 | ₩96,097 | -0.73% | 40만 |
|---|
| 2026.04.20 | ₩96,498 | ₩96,712 | ₩95,883 | ₩96,551 | +0.06% | 28만 |
|---|
| 2026.04.17 | ₩96,404 | ₩96,939 | ₩96,271 | ₩96,631 | +0.24% | 24.7만 |
|---|
| 2026.04.16 | ₩95,616 | ₩95,750 | ₩94,855 | ₩95,429 | -0.20% | 46.2만 |
|---|
| 2026.04.15 | ₩94,521 | ₩95,229 | ₩94,120 | ₩95,202 | +0.72% | 10.6만 |
|---|
| 2026.04.14 | ₩93,291 | ₩94,347 | ₩93,251 | ₩94,267 | +1.05% | 19.4만 |
|---|
| 2026.04.13 | ₩90,553 | ₩92,543 | ₩90,553 | ₩92,543 | +2.20% | 15.8만 |
|---|
| 2026.04.10 | ₩91,247 | ₩91,305 | ₩90,686 | ₩90,860 | -0.42% | 14.5만 |
|---|
| 2026.04.09 | ₩90,379 | ₩90,847 | ₩89,711 | ₩90,780 | +0.44% | 47만 |
|---|
| 2026.04.08 | ₩91,074 | ₩91,247 | ₩89,845 | ₩90,392 | -0.75% | 25.7만 |
|---|
| 2026.04.07 | ₩86,799 | ₩87,467 | ₩85,944 | ₩87,440 | +0.74% | 37.2만 |
|---|
| 2026.04.06 | ₩86,865 | ₩87,280 | ₩86,705 | ₩87,173 | +0.35% | 36만 |
|---|
| 2026.04.02 | ₩84,621 | ₩87,026 | ₩84,501 | ₩86,698 | +2.45% | 26.8만 |
|---|
| 2026.04.01 | ₩86,491 | ₩87,320 | ₩86,104 | ₩86,572 | +0.09% | 20.4만 |
|---|
| 2026.03.31 | ₩83,218 | ₩85,578 | ₩83,218 | ₩85,463 | +2.70% | 27.1만 |
|---|
| 2026.03.30 | ₩84,006 | ₩84,220 | ₩81,829 | ₩82,283 | -2.05% | 22.1만 |
|---|
| 2026.03.27 | ₩84,527 | ₩84,527 | ₩83,177 | ₩83,365 | -1.38% | 16.3만 |
|---|
| 2026.03.26 | ₩86,839 | ₩86,919 | ₩84,915 | ₩84,982 | -2.14% | 15.6만 |
|---|
| 2026.03.25 | ₩88,335 | ₩88,335 | ₩87,360 | ₩87,654 | -0.77% | 26.9만 |
|---|
| 2026.03.24 | ₩87,453 | ₩87,894 | ₩86,839 | ₩87,280 | -0.20% | 10.1만 |
|---|
| 2026.03.23 | ₩88,268 | ₩89,230 | ₩87,867 | ₩88,028 | -0.27% | 14.7만 |
|---|
| 2026.03.20 | ₩88,308 | ₩88,308 | ₩86,077 | ₩86,785 | -1.72% | 17.8만 |
|---|
| 2026.03.19 | ₩87,467 | ₩89,003 | ₩87,266 | ₩88,589 | +1.28% | 41.9만 |
|---|
| 2026.03.18 | ₩89,364 | ₩89,551 | ₩88,482 | ₩88,495 | -0.97% | 29.8만 |
|---|
| 2026.03.17 | ₩89,724 | ₩90,232 | ₩89,444 | ₩89,551 | -0.19% | 17.9만 |
|---|
| 2026.03.16 | ₩88,776 | ₩89,511 | ₩88,776 | ₩89,110 | +0.38% | 13.1만 |
|---|
| 2026.03.13 | ₩88,642 | ₩89,401 | ₩87,680 | ₩87,814 | -0.93% | 19.5만 |
|---|
| 2026.03.12 | ₩89,577 | ₩89,684 | ₩88,402 | ₩88,442 | -1.27% | 23.4만 |
|---|
| 2026.03.11 | ₩90,312 | ₩90,820 | ₩89,845 | ₩90,299 | -0.01% | 10.4만 |
|---|
| 2026.03.10 | ₩90,085 | ₩90,964 | ₩89,671 | ₩90,058 | -0.03% | 11.4만 |
|---|
| 2026.03.09 | ₩87,520 | ₩90,306 | ₩87,352 | ₩90,232 | +3.10% | 14만 |
|---|
| 2026.03.06 | ₩88,909 | ₩89,805 | ₩88,522 | ₩88,696 | -0.24% | 18.7만 |
|---|
| 2026.03.05 | ₩90,352 | ₩91,094 | ₩89,257 | ₩90,406 | +0.06% | 27만 |
|---|
| 2026.03.04 | ₩89,952 | ₩90,940 | ₩89,698 | ₩90,673 | +0.80% | 23.3만 |
|---|
| 2026.03.03 | ₩88,856 | ₩89,791 | ₩87,720 | ₩89,511 | +0.74% | 30.9만 |
|---|
| 2026.03.02 | ₩89,330 | ₩91,075 | ₩89,330 | ₩90,726 | +1.56% | 16.6만 |
|---|
| 2026.02.27 | ₩89,631 | ₩90,807 | ₩89,631 | ₩90,793 | +1.30% | 11.6만 |
|---|
| 2026.02.26 | ₩91,735 | ₩91,782 | ₩90,032 | ₩91,314 | -0.46% | 12.5만 |
|---|
| 2026.02.25 | ₩91,154 | ₩91,969 | ₩91,154 | ₩91,875 | +0.79% | 19.5만 |
|---|
| 2026.02.24 | ₩89,818 | ₩90,817 | ₩89,097 | ₩90,553 | +0.82% | 14.3만 |
|---|
| 2026.02.23 | ₩91,087 | ₩91,274 | ₩89,230 | ₩89,698 | -1.53% | 17만 |
|---|
| 2026.02.20 | ₩90,392 | ₩91,768 | ₩90,392 | ₩91,488 | +1.21% | 20.1만 |
|---|
| 2026.02.19 | ₩90,432 | ₩90,714 | ₩89,978 | ₩90,686 | +0.28% | 13.9만 |
|---|
| 2026.02.18 | ₩90,366 | ₩91,408 | ₩89,925 | ₩90,820 | +0.50% | 16.5만 |
|---|
| 2026.02.17 | ₩89,511 | ₩90,606 | ₩88,963 | ₩90,259 | +0.84% | 24.9만 |
|---|
| 2026.02.13 | ₩90,125 | ₩90,833 | ₩89,388 | ₩90,085 | -0.04% | 29.5만 |
|---|
| 2026.02.12 | ₩92,062 | ₩92,423 | ₩89,871 | ₩89,992 | -2.25% | 31.9만 |
|---|
| 2026.02.11 | ₩92,477 | ₩92,503 | ₩90,849 | ₩91,702 | -0.84% | 16.5만 |
|---|
| 2026.02.10 | ₩92,196 | ₩92,217 | ₩91,353 | ₩91,421 | -0.84% | 35.5만 |
|---|
| 2026.02.09 | ₩91,154 | ₩92,284 | ₩90,847 | ₩91,909 | +0.83% | 17.9만 |
|---|
| 2026.02.06 | ₩89,511 | ₩91,421 | ₩89,489 | ₩91,288 | +1.99% | 66만 |
|---|
| 2026.02.05 | ₩88,482 | ₩89,631 | ₩87,934 | ₩88,549 | +0.08% | 30.1만 |
|---|
| 2026.02.04 | ₩91,247 | ₩91,247 | ₩88,535 | ₩89,551 | -1.86% | 19.9만 |
|---|
| 2026.02.03 | ₩93,933 | ₩93,933 | ₩90,473 | ₩91,434 | -2.66% | 25.4만 |
|---|
| 2026.02.02 | ₩92,664 | ₩93,869 | ₩92,664 | ₩93,465 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩94,414 | ₩94,788 | ₩92,650 | ₩92,917 | -1.58% | 22.8만 |
|---|
| 2026.01.29 | ₩95,482 | ₩95,523 | ₩93,185 | ₩95,389 | -0.10% | 22.2만 |
|---|
| 2026.01.28 | ₩95,068 | ₩95,235 | ₩94,574 | ₩94,881 | -0.20% | 21.5만 |
|---|
| 2026.01.27 | ₩94,400 | ₩94,855 | ₩94,173 | ₩94,708 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩93,038 | ₩94,013 | ₩92,931 | ₩93,732 | +0.75% | 27.9만 |
|---|
| 2026.01.23 | ₩92,837 | ₩93,342 | ₩92,513 | ₩92,891 | +0.06% | 16.9만 |
|---|
| 2026.01.22 | ₩93,412 | ₩93,412 | ₩92,523 | ₩92,757 | -0.70% | 22.4만 |
|---|
| 2026.01.21 | ₩91,488 | ₩92,864 | ₩91,020 | ₩92,209 | +0.79% | 17.5만 |
|---|
| 2026.01.20 | ₩91,408 | ₩92,006 | ₩90,847 | ₩90,994 | -0.45% | 22.1만 |
|---|
| 2026.01.16 | ₩93,198 | ₩93,265 | ₩92,513 | ₩92,851 | -0.37% | 18.1만 |
|---|
| 2026.01.15 | ₩93,318 | ₩93,519 | ₩92,583 | ₩92,677 | -0.69% | 31.4만 |
|---|
| 2026.01.14 | ₩92,717 | ₩92,717 | ₩91,207 | ₩91,969 | -0.81% | 28.3만 |
|---|
| 2026.01.13 | ₩93,893 | ₩93,893 | ₩92,917 | ₩93,218 | -0.72% | 27만 |
|---|
| 2026.01.12 | ₩92,824 | ₩93,931 | ₩92,824 | ₩93,719 | +0.96% | 22만 |
|---|
| 2026.01.09 | ₩93,145 | ₩93,750 | ₩92,784 | ₩93,599 | +0.49% | 58.5만 |
|---|
| 2026.01.08 | ₩93,666 | ₩93,666 | ₩92,356 | ₩92,563 | -1.18% | 69.5만 |
|---|
| 2026.01.07 | ₩93,772 | ₩94,173 | ₩93,505 | ₩93,679 | -0.10% | 37.8만 |
|---|
| 2026.01.06 | ₩92,770 | ₩93,813 | ₩92,598 | ₩93,772 | +1.08% | 38.9만 |
|---|
| 2026.01.05 | ₩92,503 | ₩92,851 | ₩92,316 | ₩92,396 | -0.12% | 19만 |
|---|
| 2026.01.02 | ₩91,915 | ₩92,290 | ₩90,994 | ₩91,608 | -0.33% | 14.4만 |
|---|
| 2025.12.31 | ₩91,956 | ₩91,956 | ₩90,980 | ₩90,980 | -1.06% | 11.3만 |
|---|
| 2025.12.30 | ₩92,116 | ₩92,296 | ₩91,875 | ₩91,902 | -0.23% | 23.5만 |
|---|
| 2025.12.29 | ₩92,022 | ₩92,383 | ₩91,809 | ₩92,129 | +0.12% | 11.2만 |
|---|
| 2025.12.26 | ₩92,690 | ₩92,724 | ₩92,316 | ₩92,517 | -0.19% | 8.3만 |
|---|
| 2025.12.24 | ₩92,223 | ₩92,595 | ₩92,209 | ₩92,543 | +0.35% | 7.1만 |
|---|
| 2025.12.23 | ₩91,608 | ₩92,223 | ₩91,608 | ₩92,223 | +0.67% | 16.1만 |
|---|
| 2025.12.22 | ₩92,009 | ₩92,009 | ₩91,622 | ₩91,996 | -0.01% | 12.6만 |
|---|
| 2025.12.19 | ₩90,045 | ₩91,234 | ₩90,045 | ₩91,194 | +1.28% | 10.3만 |
|---|
| 2025.12.18 | ₩89,791 | ₩90,179 | ₩89,337 | ₩89,738 | -0.06% | 22.9만 |
|---|
| 2025.12.17 | ₩90,165 | ₩90,165 | ₩88,161 | ₩88,161 | -2.22% | 238.5만 |
|---|
| 2025.12.16 | ₩89,604 | ₩90,312 | ₩89,317 | ₩89,898 | +0.33% | 7.5만 |
|---|
| 2025.12.15 | ₩91,034 | ₩91,157 | ₩89,878 | ₩90,112 | -1.01% | 9.5만 |
|---|
| 2025.12.12 | ₩91,902 | ₩91,915 | ₩90,125 | ₩90,499 | -1.53% | 13.2만 |
|---|
| 2025.12.11 | ₩91,515 | ₩92,410 | ₩90,713 | ₩92,383 | +0.95% | 9.7만 |
|---|
| 2025.12.10 | ₩91,368 | ₩92,113 | ₩90,847 | ₩91,755 | +0.42% | 12.7만 |
|---|
| 2025.12.09 | ₩91,087 | ₩91,627 | ₩91,067 | ₩91,381 | +0.32% | 13.2만 |
|---|
| 2025.12.08 | ₩91,996 | ₩91,996 | ₩91,107 | ₩91,394 | -0.65% | 8.8만 |
|---|
| 2025.12.05 | ₩91,181 | ₩91,969 | ₩91,181 | ₩91,541 | +0.40% | 5.8만 |
|---|
| 2025.12.04 | ₩90,980 | ₩90,980 | ₩90,392 | ₩90,820 | -0.18% | 23.1만 |
|---|
| 2025.12.03 | ₩90,112 | ₩90,807 | ₩89,791 | ₩90,686 | +0.64% | 6.5만 |
|---|
| 2025.12.02 | ₩90,379 | ₩90,725 | ₩90,098 | ₩90,319 | -0.07% | 14.9만 |
|---|
| 2025.12.01 | ₩89,778 | ₩90,379 | ₩89,497 | ₩89,885 | +0.12% | 9.6만 |
|---|
| 2025.11.28 | ₩90,165 | ₩90,419 | ₩89,938 | ₩90,419 | +0.28% | 30만 |
|---|
| 2025.11.26 | ₩89,484 | ₩90,085 | ₩89,292 | ₩89,751 | +0.30% | 7.9만 |
|---|
| 2025.11.25 | ₩88,028 | ₩89,190 | ₩87,420 | ₩89,043 | +1.15% | 16.8만 |
|---|
| 2025.11.24 | ₩86,652 | ₩88,161 | ₩86,652 | ₩88,028 | +1.59% | 12.1만 |
|---|
| 2025.11.21 | ₩85,543 | ₩86,491 | ₩84,020 | ₩85,757 | +0.25% | 12.1만 |
|---|
| 2025.11.20 | ₩89,190 | ₩89,270 | ₩84,688 | ₩84,835 | -4.88% | 23.7만 |
|---|
| 2025.11.19 | ₩86,692 | ₩88,095 | ₩86,558 | ₩87,280 | +0.68% | 322.7만 |
|---|
| 2025.11.18 | ₩86,879 | ₩87,385 | ₩85,930 | ₩86,638 | -0.28% | 11만 |
|---|
| 2025.11.17 | ₩88,522 | ₩89,257 | ₩87,063 | ₩87,614 | -1.03% | 18.3만 |
|---|
| 2025.11.14 | ₩87,453 | ₩89,508 | ₩87,146 | ₩88,616 | +1.33% | 14.9만 |
|---|
| 2025.11.13 | ₩90,499 | ₩90,605 | ₩88,613 | ₩88,883 | -1.79% | 13.9만 |
|---|
| 2025.11.12 | ₩91,568 | ₩91,568 | ₩90,724 | ₩91,074 | -0.54% | 8.5만 |
|---|
| 2025.11.11 | ₩91,074 | ₩91,153 | ₩90,344 | ₩90,887 | -0.21% | 7만 |
|---|
| 2025.11.10 | ₩90,700 | ₩91,436 | ₩90,375 | ₩91,261 | +0.62% | 11.3만 |
|---|
| 2025.11.07 | ₩88,816 | ₩89,370 | ₩87,540 | ₩89,324 | +0.57% | 14.7만 |
|---|
| 2025.11.06 | ₩91,060 | ₩91,060 | ₩89,170 | ₩89,431 | -1.79% | 14.6만 |
|---|
| 2025.11.05 | ₩90,539 | ₩91,568 | ₩90,392 | ₩91,100 | +0.62% | 9.6만 |
|---|
| 2025.11.04 | ₩90,994 | ₩91,635 | ₩90,432 | ₩90,473 | -0.57% | 17만 |
|---|
| 2025.11.03 | ₩92,917 | ₩92,917 | ₩91,889 | ₩92,410 | -0.55% | 28만 |
|---|
| 2025.10.31 | ₩92,917 | ₩92,917 | ₩91,448 | ₩91,982 | -1.01% | 33만 |
|---|
| 2025.10.30 | ₩92,303 | ₩92,843 | ₩91,782 | ₩91,782 | -0.56% | 10만 |
|---|
| 2025.10.29 | ₩93,078 | ₩93,078 | ₩92,183 | ₩92,877 | -0.22% | 10.1만 |
|---|
| 2025.10.28 | ₩92,650 | ₩92,730 | ₩92,243 | ₩92,450 | -0.22% | 14만 |
|---|
| 2025.10.27 | ₩92,169 | ₩92,530 | ₩91,976 | ₩92,477 | +0.33% | 10.3만 |
|---|
| 2025.10.24 | ₩91,007 | ₩91,261 | ₩90,673 | ₩90,967 | -0.04% | 12.6만 |
|---|
| 2025.10.23 | ₩88,629 | ₩90,098 | ₩88,629 | ₩89,965 | +1.51% | 11만 |
|---|
| 2025.10.22 | ₩89,724 | ₩89,724 | ₩87,827 | ₩88,709 | -1.13% | 11만 |
|---|
| 2025.10.21 | ₩89,511 | ₩89,738 | ₩89,070 | ₩89,564 | +0.06% | 22.6만 |
|---|
| 2025.10.20 | ₩88,856 | ₩89,671 | ₩88,722 | ₩89,511 | +0.74% | 11.6만 |
|---|
| 2025.10.17 | ₩87,573 | ₩88,375 | ₩87,159 | ₩88,161 | +0.67% | 13.8만 |
|---|
| 2025.10.16 | ₩89,163 | ₩89,297 | ₩87,333 | ₩87,961 | -1.35% | 50.8만 |
|---|
| 2025.10.15 | ₩88,883 | ₩89,270 | ₩87,680 | ₩88,589 | -0.33% | 454.6만 |
|---|
| 2025.10.14 | ₩86,839 | ₩88,415 | ₩86,507 | ₩87,707 | +1.00% | 4.5만 |
|---|
| 2025.10.13 | ₩88,135 | ₩88,268 | ₩87,587 | ₩88,081 | -0.06% | 9.2만 |
|---|
| 2025.10.10 | ₩89,711 | ₩89,811 | ₩86,238 | ₩86,291 | -3.81% | 11.7만 |
|---|