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 | ₩116,114 | ₩116,167 | ₩115,286 | ₩116,061 | -0.05% | 56.2만 |
| 2026.10.08 | ₩115,727 | ₩116,508 | ₩114,350 | ₩115,032 | -0.60% | 40.8만 |
| 2026.10.07 | ₩116,007 | ₩116,368 | ₩115,312 | ₩116,328 | +0.28% | 53.1만 |
| 2026.10.06 | ₩117,784 | ₩117,784 | ₩116,916 | ₩117,023 | -0.65% | 64.4만 |
| 2026.10.05 | ₩116,114 | ₩116,979 | ₩115,874 | ₩116,755 | +0.55% | 66.1만 |
| 2026.10.02 | ₩116,381 | ₩116,435 | ₩115,372 | ₩115,767 | -0.53% | 88만 |
| 2026.10.01 | ₩114,577 | ₩115,112 | ₩113,575 | ₩114,911 | +0.29% | 43.6만 |
| 2026.09.30 | ₩114,283 | ₩114,831 | ₩113,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,923 |
| -0.32% |
| 43.2만 |
| 2026.09.29 | ₩114,337 | ₩114,337 | ₩113,308 | ₩114,016 | -0.28% | 45.5만 |
|---|
| 2026.09.28 | ₩113,816 | ₩113,816 | ₩112,333 | ₩113,215 | -0.53% | 37.8만 |
|---|
| 2026.09.25 | ₩114,471 | ₩114,711 | ₩113,829 | ₩114,444 | -0.02% | 42.2만 |
|---|
| 2026.09.24 | ₩112,546 | ₩114,147 | ₩112,546 | ₩114,043 | +1.33% | 72.6만 |
|---|
| 2026.09.23 | ₩114,484 | ₩114,484 | ₩112,987 | ₩113,696 | -0.69% | 50.2만 |
|---|
| 2026.09.22 | ₩114,016 | ₩114,698 | ₩113,949 | ₩114,457 | +0.39% | 60.6만 |
|---|
| 2026.09.21 | ₩112,333 | ₩114,404 | ₩112,146 | ₩114,110 | +1.58% | 36.5만 |
|---|
| 2026.09.18 | ₩110,756 | ₩111,037 | ₩110,175 | ₩110,983 | +0.21% | 29.5만 |
|---|
| 2026.09.17 | ₩110,769 | ₩110,769 | ₩109,928 | ₩110,248 | -0.47% | 100.9만 |
|---|
| 2026.09.16 | ₩109,647 | ₩109,861 | ₩107,910 | ₩108,778 | -0.79% | 20.5만 |
|---|
| 2026.09.15 | ₩109,740 | ₩109,740 | ₩108,539 | ₩108,765 | -0.89% | 22만 |
|---|
| 2026.09.14 | ₩109,059 | ₩110,155 | ₩108,474 | ₩109,620 | +0.51% | 65만 |
|---|
| 2026.09.11 | ₩111,477 | ₩111,477 | ₩110,796 | ₩111,003 | -0.43% | 38.5만 |
|---|
| 2026.09.10 | ₩110,181 | ₩110,703 | ₩109,675 | ₩109,914 | -0.24% | 27.7만 |
|---|
| 2026.09.09 | ₩112,065 | ₩112,065 | ₩111,264 | ₩111,518 | -0.49% | 36.7만 |
|---|
| 2026.09.08 | ₩112,854 | ₩112,854 | ₩111,658 | ₩112,052 | -0.71% | 42.4만 |
|---|
| 2026.09.04 | ₩111,999 | ₩112,453 | ₩111,745 | ₩112,172 | +0.16% | 34.9만 |
|---|
| 2026.09.03 | ₩111,050 | ₩111,722 | ₩110,435 | ₩111,558 | +0.46% | 23.5만 |
|---|
| 2026.09.02 | ₩110,048 | ₩110,342 | ₩109,634 | ₩110,262 | +0.19% | 30.6만 |
|---|
| 2026.09.01 | ₩110,168 | ₩110,729 | ₩109,460 | ₩109,861 | -0.28% | 40.4만 |
|---|
| 2026.08.31 | ₩111,371 | ₩111,932 | ₩111,138 | ₩111,624 | +0.23% | 28.9만 |
|---|
| 2026.08.28 | ₩112,693 | ₩113,081 | ₩111,785 | ₩111,985 | -0.63% | 39.3만 |
|---|
| 2026.08.27 | ₩112,346 | ₩112,667 | ₩111,932 | ₩112,640 | +0.26% | 37.8만 |
|---|
| 2026.08.26 | ₩110,876 | ₩111,558 | ₩110,763 | ₩111,217 | +0.31% | 22.9만 |
|---|
| 2026.08.25 | ₩110,903 | ₩111,238 | ₩110,475 | ₩110,983 | +0.07% | 23.6만 |
|---|
| 2026.08.24 | ₩110,415 | ₩110,584 | ₩109,634 | ₩110,221 | -0.18% | 43.2만 |
|---|
| 2026.08.21 | ₩111,250 | ₩111,250 | ₩110,368 | ₩110,983 | -0.24% | 20.5만 |
|---|
| 2026.08.20 | ₩110,756 | ₩111,103 | ₩110,101 | ₩110,288 | -0.42% | 31.4만 |
|---|
| 2026.08.19 | ₩111,651 | ₩111,651 | ₩110,328 | ₩110,916 | -0.66% | 41.3만 |
|---|
| 2026.08.18 | ₩111,277 | ₩111,671 | ₩110,890 | ₩111,063 | -0.19% | 56.7만 |
|---|
| 2026.08.17 | ₩113,241 | ₩113,281 | ₩112,480 | ₩112,533 | -0.63% | 29.2만 |
|---|
| 2026.08.14 | ₩114,217 | ₩114,217 | ₩112,947 | ₩113,134 | -0.95% | 28.1만 |
|---|
| 2026.08.13 | ₩113,001 | ₩114,056 | ₩112,613 | ₩113,789 | +0.70% | 52.7만 |
|---|
| 2026.08.12 | ₩112,587 | ₩113,068 | ₩112,132 | ₩112,226 | -0.32% | 43.3만 |
|---|
| 2026.08.11 | ₩112,386 | ₩112,413 | ₩111,451 | ₩111,771 | -0.55% | 25.7만 |
|---|
| 2026.08.10 | ₩111,638 | ₩112,306 | ₩111,624 | ₩111,785 | +0.13% | 51.1만 |
|---|
| 2026.08.07 | ₩111,518 | ₩111,745 | ₩110,936 | ₩111,491 | -0.02% | 20.2만 |
|---|
| 2026.08.06 | ₩110,221 | ₩110,996 | ₩109,580 | ₩110,382 | +0.15% | 28.2만 |
|---|
| 2026.08.05 | ₩112,172 | ₩112,667 | ₩110,876 | ₩110,896 | -1.14% | 35.3만 |
|---|
| 2026.08.04 | ₩109,233 | ₩111,584 | ₩108,939 | ₩111,184 | +1.79% | 48.7만 |
|---|
| 2026.08.03 | ₩106,520 | ₩108,097 | ₩106,106 | ₩107,950 | +1.34% | 35.6만 |
|---|
| 2026.07.31 | ₩106,587 | ₩106,975 | ₩104,785 | ₩106,226 | -0.34% | 24.4만 |
|---|
| 2026.07.30 | ₩104,583 | ₩105,719 | ₩104,195 | ₩105,532 | +0.91% | 70.6만 |
|---|
| 2026.07.29 | ₩104,142 | ₩104,944 | ₩102,458 | ₩102,472 | -1.60% | 26.8만 |
|---|
| 2026.07.28 | ₩104,182 | ₩104,823 | ₩102,832 | ₩104,356 | +0.17% | 27.1만 |
|---|
| 2026.07.27 | ₩106,173 | ₩106,173 | ₩103,848 | ₩105,050 | -1.06% | 25.8만 |
|---|
| 2026.07.24 | ₩105,678 | ₩105,971 | ₩104,409 | ₩104,650 | -0.97% | 34.4만 |
|---|
| 2026.07.23 | ₩105,238 | ₩106,131 | ₩104,670 | ₩105,398 | +0.15% | 42.2만 |
|---|
| 2026.07.22 | ₩106,453 | ₩106,988 | ₩106,293 | ₩106,293 | -0.15% | 23만 |
|---|
| 2026.07.21 | ₩106,721 | ₩107,228 | ₩106,280 | ₩107,162 | +0.41% | 24.5만 |
|---|
| 2026.07.20 | ₩106,173 | ₩106,801 | ₩105,465 | ₩105,532 | -0.60% | 26.7만 |
|---|
| 2026.07.17 | ₩104,623 | ₩106,574 | ₩104,082 | ₩105,598 | +0.93% | 34.2만 |
|---|
| 2026.07.16 | ₩107,589 | ₩107,927 | ₩106,480 | ₩106,948 | -0.60% | 34.5만 |
|---|
| 2026.07.15 | ₩109,567 | ₩109,567 | ₩107,389 | ₩108,471 | -1.00% | 26.5만 |
|---|
| 2026.07.14 | ₩108,484 | ₩109,072 | ₩108,017 | ₩108,698 | +0.20% | 36.1만 |
|---|
| 2026.07.13 | ₩108,217 | ₩108,511 | ₩107,402 | ₩107,683 | -0.49% | 22.1만 |
|---|
| 2026.07.10 | ₩109,139 | ₩109,139 | ₩107,856 | ₩108,872 | -0.24% | 32만 |
|---|
| 2026.07.09 | ₩108,044 | ₩109,199 | ₩107,937 | ₩108,992 | +0.88% | 29.1만 |
|---|
| 2026.07.08 | ₩106,200 | ₩107,202 | ₩105,552 | ₩107,095 | +0.84% | 18.7만 |
|---|
| 2026.07.07 | ₩107,776 | ₩107,776 | ₩106,186 | ₩107,095 | -0.63% | 26.5만 |
|---|
| 2026.07.06 | ₩108,418 | ₩109,126 | ₩108,331 | ₩108,565 | +0.14% | 52.4만 |
|---|
| 2026.07.02 | ₩109,580 | ₩109,994 | ₩106,774 | ₩107,536 | -1.87% | 31.7만 |
|---|
| 2026.07.01 | ₩109,754 | ₩110,155 | ₩109,012 | ₩109,166 | -0.54% | 24.7만 |
|---|
| 2026.06.30 | ₩108,765 | ₩110,538 | ₩108,765 | ₩110,302 | +1.41% | 22.5만 |
|---|
| 2026.06.29 | ₩107,068 | ₩109,019 | ₩106,467 | ₩108,805 | +1.62% | 75.6만 |
|---|
| 2026.06.26 | ₩105,258 | ₩107,095 | ₩105,097 | ₩106,066 | +0.77% | 17.4만 |
|---|
| 2026.06.25 | ₩107,669 | ₩107,669 | ₩105,151 | ₩106,534 | -1.05% | 24.4만 |
|---|
| 2026.06.24 | ₩105,919 | ₩106,674 | ₩104,743 | ₩105,545 | -0.35% | 19.1만 |
|---|
| 2026.06.23 | ₩105,358 | ₩106,667 | ₩105,331 | ₩105,572 | +0.20% | 23.6만 |
|---|
| 2026.06.22 | ₩108,859 | ₩109,647 | ₩107,977 | ₩108,565 | -0.27% | 17.4만 |
|---|
| 2026.06.18 | ₩108,765 | ₩109,086 | ₩107,876 | ₩108,672 | -0.09% | 17만 |
|---|
| 2026.06.17 | ₩108,605 | ₩108,952 | ₩106,607 | ₩106,721 | -1.73% | 17.8만 |
|---|
| 2026.06.16 | ₩109,540 | ₩109,793 | ₩107,816 | ₩107,830 | -1.56% | 73만 |
|---|
| 2026.06.15 | ₩108,899 | ₩109,767 | ₩108,605 | ₩109,620 | +0.66% | 17.7만 |
|---|
| 2026.06.12 | ₩105,959 | ₩106,861 | ₩105,104 | ₩106,367 | +0.38% | 21만 |
|---|
| 2026.06.11 | ₩103,714 | ₩106,340 | ₩103,247 | ₩106,146 | +2.34% | 35만 |
|---|
| 2026.06.10 | ₩104,356 | ₩106,037 | ₩103,233 | ₩103,260 | -1.05% | 27.5만 |
|---|
| 2026.06.09 | ₩107,362 | ₩108,150 | ₩102,271 | ₩105,558 | -1.68% | 34.1만 |
|---|
| 2026.06.08 | ₩106,614 | ₩107,228 | ₩106,053 | ₩106,400 | -0.20% | 59.1만 |
|---|
| 2026.06.05 | ₩108,591 | ₩108,591 | ₩104,763 | ₩105,104 | -3.21% | 24.3만 |
|---|
| 2026.06.04 | ₩109,046 | ₩110,355 | ₩108,819 | ₩109,941 | +0.82% | 18.8만 |
|---|
| 2026.06.03 | ₩111,290 | ₩111,290 | ₩109,500 | ₩110,302 | -0.89% | 27.6만 |
|---|
| 2026.06.02 | ₩111,103 | ₩111,184 | ₩110,449 | ₩111,103 | 0.00% | 36.7만 |
|---|
| 2026.06.01 | ₩109,981 | ₩111,437 | ₩109,807 | ₩111,117 | +1.03% | 27.7만 |
|---|
| 2026.05.29 | ₩108,872 | ₩109,513 | ₩108,578 | ₩109,487 | +0.56% | 17.4만 |
|---|
| 2026.05.28 | ₩107,015 | ₩108,190 | ₩106,373 | ₩108,003 | +0.92% | 19.3만 |
|---|
| 2026.05.27 | ₩107,830 | ₩107,830 | ₩106,253 | ₩106,761 | -0.99% | 19.1만 |
|---|
| 2026.05.26 | ₩106,213 | ₩107,228 | ₩105,919 | ₩107,028 | +0.77% | 15.8만 |
|---|
| 2026.05.22 | ₩104,703 | ₩105,184 | ₩104,441 | ₩104,650 | -0.05% | 18.3만 |
|---|
| 2026.05.21 | ₩102,899 | ₩104,187 | ₩102,766 | ₩103,861 | +0.93% | 15.1만 |
|---|
| 2026.05.20 | ₩101,737 | ₩103,207 | ₩101,409 | ₩103,180 | +1.42% | 31.3만 |
|---|
| 2026.05.19 | ₩100,962 | ₩101,824 | ₩100,347 | ₩101,109 | +0.15% | 12.9만 |
|---|
| 2026.05.18 | ₩102,766 | ₩102,766 | ₩100,995 | ₩101,857 | -0.88% | 15.6만 |
|---|
| 2026.05.15 | ₩102,913 | ₩103,474 | ₩102,204 | ₩102,579 | -0.32% | 17만 |
|---|
| 2026.05.14 | ₩103,260 | ₩104,409 | ₩103,184 | ₩104,249 | +0.96% | 14.7만 |
|---|
| 2026.05.13 | ₩102,899 | ₩103,623 | ₩101,884 | ₩103,287 | +0.38% | 37.3만 |
|---|
| 2026.05.12 | ₩102,218 | ₩102,632 | ₩100,902 | ₩102,512 | +0.29% | 33.7만 |
|---|
| 2026.05.11 | ₩102,672 | ₩103,617 | ₩102,600 | ₩103,086 | +0.40% | 25.7만 |
|---|
| 2026.05.08 | ₩102,265 | ₩103,046 | ₩102,138 | ₩102,939 | +0.66% | 17.4만 |
|---|
| 2026.05.07 | ₩102,565 | ₩102,859 | ₩101,135 | ₩101,670 | -0.87% | 46.1만 |
|---|
| 2026.05.06 | ₩101,042 | ₩102,111 | ₩100,801 | ₩102,084 | +1.03% | 39.3만 |
|---|
| 2026.05.05 | ₩99,652 | ₩99,940 | ₩99,312 | ₩99,706 | +0.05% | 43.6만 |
|---|
| 2026.05.04 | ₩98,744 | ₩99,171 | ₩97,955 | ₩98,557 | -0.19% | 25.6만 |
|---|
| 2026.05.01 | ₩97,995 | ₩98,704 | ₩97,995 | ₩98,370 | +0.38% | 33.7만 |
|---|
| 2026.04.30 | ₩97,073 | ₩97,822 | ₩96,098 | ₩97,715 | +0.66% | 48.3만 |
|---|
| 2026.04.29 | ₩96,967 | ₩96,967 | ₩96,158 | ₩96,780 | -0.19% | 39.3만 |
|---|
| 2026.04.28 | ₩96,479 | ₩97,055 | ₩95,777 | ₩96,432 | -0.05% | 12.6만 |
|---|
| 2026.04.27 | ₩97,782 | ₩97,902 | ₩97,140 | ₩97,889 | +0.11% | 21.5만 |
|---|
| 2026.04.24 | ₩97,140 | ₩98,089 | ₩96,873 | ₩97,929 | +0.81% | 24.1만 |
|---|
| 2026.04.23 | ₩97,127 | ₩97,287 | ₩95,336 | ₩96,392 | -0.76% | 38.8만 |
|---|
| 2026.04.22 | ₩97,114 | ₩97,774 | ₩96,713 | ₩97,735 | +0.64% | 18.3만 |
|---|
| 2026.04.21 | ₩96,820 | ₩97,234 | ₩95,871 | ₩96,111 | -0.73% | 40만 |
|---|
| 2026.04.20 | ₩96,512 | ₩96,726 | ₩95,898 | ₩96,566 | +0.06% | 28만 |
|---|
| 2026.04.17 | ₩96,419 | ₩96,953 | ₩96,285 | ₩96,646 | +0.24% | 24.7만 |
|---|
| 2026.04.16 | ₩95,630 | ₩95,764 | ₩94,869 | ₩95,443 | -0.20% | 46.2만 |
|---|
| 2026.04.15 | ₩94,535 | ₩95,243 | ₩94,134 | ₩95,216 | +0.72% | 10.6만 |
|---|
| 2026.04.14 | ₩93,305 | ₩94,361 | ₩93,265 | ₩94,281 | +1.05% | 19.4만 |
|---|
| 2026.04.13 | ₩90,566 | ₩92,557 | ₩90,566 | ₩92,557 | +2.20% | 15.8만 |
|---|
| 2026.04.10 | ₩91,261 | ₩91,319 | ₩90,700 | ₩90,874 | -0.42% | 14.5만 |
|---|
| 2026.04.09 | ₩90,393 | ₩90,860 | ₩89,724 | ₩90,793 | +0.44% | 47만 |
|---|
| 2026.04.08 | ₩91,087 | ₩91,261 | ₩89,858 | ₩90,406 | -0.75% | 25.7만 |
|---|
| 2026.04.07 | ₩86,812 | ₩87,480 | ₩85,956 | ₩87,453 | +0.74% | 37.2만 |
|---|
| 2026.04.06 | ₩86,878 | ₩87,293 | ₩86,718 | ₩87,186 | +0.35% | 36만 |
|---|
| 2026.04.02 | ₩84,634 | ₩87,039 | ₩84,513 | ₩86,711 | +2.45% | 26.8만 |
|---|
| 2026.04.01 | ₩86,504 | ₩87,333 | ₩86,117 | ₩86,584 | +0.09% | 20.4만 |
|---|
| 2026.03.31 | ₩83,231 | ₩85,590 | ₩83,231 | ₩85,475 | +2.70% | 27.1만 |
|---|
| 2026.03.30 | ₩84,019 | ₩84,233 | ₩81,841 | ₩82,295 | -2.05% | 22.1만 |
|---|
| 2026.03.27 | ₩84,540 | ₩84,540 | ₩83,189 | ₩83,378 | -1.38% | 16.3만 |
|---|
| 2026.03.26 | ₩86,852 | ₩86,932 | ₩84,928 | ₩84,994 | -2.14% | 15.6만 |
|---|
| 2026.03.25 | ₩88,348 | ₩88,348 | ₩87,373 | ₩87,667 | -0.77% | 26.9만 |
|---|
| 2026.03.24 | ₩87,466 | ₩87,907 | ₩86,852 | ₩87,293 | -0.20% | 10.1만 |
|---|
| 2026.03.23 | ₩88,281 | ₩89,243 | ₩87,881 | ₩88,041 | -0.27% | 14.7만 |
|---|
| 2026.03.20 | ₩88,321 | ₩88,321 | ₩86,090 | ₩86,798 | -1.72% | 17.8만 |
|---|
| 2026.03.19 | ₩87,480 | ₩89,016 | ₩87,279 | ₩88,602 | +1.28% | 41.9만 |
|---|
| 2026.03.18 | ₩89,377 | ₩89,564 | ₩88,495 | ₩88,509 | -0.97% | 29.8만 |
|---|
| 2026.03.17 | ₩89,738 | ₩90,246 | ₩89,457 | ₩89,564 | -0.19% | 17.9만 |
|---|
| 2026.03.16 | ₩88,789 | ₩89,524 | ₩88,789 | ₩89,123 | +0.38% | 13.1만 |
|---|
| 2026.03.13 | ₩88,656 | ₩89,414 | ₩87,693 | ₩87,827 | -0.93% | 19.5만 |
|---|
| 2026.03.12 | ₩89,591 | ₩89,698 | ₩88,415 | ₩88,455 | -1.27% | 23.4만 |
|---|
| 2026.03.11 | ₩90,326 | ₩90,834 | ₩89,858 | ₩90,312 | -0.01% | 10.4만 |
|---|
| 2026.03.10 | ₩90,099 | ₩90,978 | ₩89,684 | ₩90,072 | -0.03% | 11.4만 |
|---|
| 2026.03.09 | ₩87,533 | ₩90,319 | ₩87,365 | ₩90,246 | +3.10% | 14만 |
|---|
| 2026.03.06 | ₩88,923 | ₩89,818 | ₩88,535 | ₩88,709 | -0.24% | 18.7만 |
|---|
| 2026.03.05 | ₩90,366 | ₩91,107 | ₩89,270 | ₩90,419 | +0.06% | 27만 |
|---|
| 2026.03.04 | ₩89,965 | ₩90,954 | ₩89,711 | ₩90,687 | +0.80% | 23.3만 |
|---|
| 2026.03.03 | ₩88,869 | ₩89,805 | ₩87,734 | ₩89,524 | +0.74% | 30.9만 |
|---|
| 2026.03.02 | ₩89,344 | ₩91,089 | ₩89,344 | ₩90,740 | +1.56% | 16.6만 |
|---|
| 2026.02.27 | ₩89,644 | ₩90,820 | ₩89,644 | ₩90,807 | +1.30% | 11.6만 |
|---|
| 2026.02.26 | ₩91,749 | ₩91,796 | ₩90,045 | ₩91,328 | -0.46% | 12.5만 |
|---|
| 2026.02.25 | ₩91,168 | ₩91,983 | ₩91,168 | ₩91,889 | +0.79% | 19.5만 |
|---|
| 2026.02.24 | ₩89,831 | ₩90,831 | ₩89,110 | ₩90,566 | +0.82% | 14.3만 |
|---|
| 2026.02.23 | ₩91,101 | ₩91,288 | ₩89,243 | ₩89,711 | -1.53% | 17만 |
|---|
| 2026.02.20 | ₩90,406 | ₩91,782 | ₩90,406 | ₩91,502 | +1.21% | 20.1만 |
|---|
| 2026.02.19 | ₩90,446 | ₩90,728 | ₩89,992 | ₩90,700 | +0.28% | 13.9만 |
|---|
| 2026.02.18 | ₩90,379 | ₩91,421 | ₩89,938 | ₩90,834 | +0.50% | 16.5만 |
|---|
| 2026.02.17 | ₩89,524 | ₩90,620 | ₩88,976 | ₩90,272 | +0.84% | 24.9만 |
|---|
| 2026.02.13 | ₩90,139 | ₩90,847 | ₩89,401 | ₩90,099 | -0.04% | 29.5만 |
|---|
| 2026.02.12 | ₩92,076 | ₩92,437 | ₩89,885 | ₩90,005 | -2.25% | 31.9만 |
|---|
| 2026.02.11 | ₩92,490 | ₩92,517 | ₩90,863 | ₩91,715 | -0.84% | 16.5만 |
|---|
| 2026.02.10 | ₩92,210 | ₩92,231 | ₩91,367 | ₩91,435 | -0.84% | 35.5만 |
|---|
| 2026.02.09 | ₩91,168 | ₩92,298 | ₩90,860 | ₩91,923 | +0.83% | 17.9만 |
|---|
| 2026.02.06 | ₩89,524 | ₩91,435 | ₩89,503 | ₩91,301 | +1.99% | 66만 |
|---|
| 2026.02.05 | ₩88,495 | ₩89,644 | ₩87,947 | ₩88,562 | +0.08% | 30.1만 |
|---|
| 2026.02.04 | ₩91,261 | ₩91,261 | ₩88,549 | ₩89,564 | -1.86% | 19.9만 |
|---|
| 2026.02.03 | ₩93,947 | ₩93,947 | ₩90,486 | ₩91,448 | -2.66% | 25.4만 |
|---|
| 2026.02.02 | ₩92,677 | ₩93,883 | ₩92,677 | ₩93,479 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩94,428 | ₩94,802 | ₩92,664 | ₩92,931 | -1.58% | 22.8만 |
|---|
| 2026.01.29 | ₩95,497 | ₩95,537 | ₩93,199 | ₩95,403 | -0.10% | 22.2만 |
|---|
| 2026.01.28 | ₩95,083 | ₩95,250 | ₩94,588 | ₩94,895 | -0.20% | 21.5만 |
|---|
| 2026.01.27 | ₩94,414 | ₩94,869 | ₩94,187 | ₩94,722 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩93,052 | ₩94,027 | ₩92,945 | ₩93,746 | +0.75% | 27.9만 |
|---|
| 2026.01.23 | ₩92,851 | ₩93,356 | ₩92,526 | ₩92,905 | +0.06% | 16.9만 |
|---|
| 2026.01.22 | ₩93,426 | ₩93,426 | ₩92,537 | ₩92,771 | -0.70% | 22.4만 |
|---|
| 2026.01.21 | ₩91,502 | ₩92,878 | ₩91,034 | ₩92,223 | +0.79% | 17.5만 |
|---|
| 2026.01.20 | ₩91,421 | ₩92,020 | ₩90,860 | ₩91,007 | -0.45% | 22.1만 |
|---|
| 2026.01.16 | ₩93,212 | ₩93,279 | ₩92,526 | ₩92,865 | -0.37% | 18.1만 |
|---|
| 2026.01.15 | ₩93,332 | ₩93,533 | ₩92,597 | ₩92,691 | -0.69% | 31.4만 |
|---|
| 2026.01.14 | ₩92,731 | ₩92,731 | ₩91,221 | ₩91,983 | -0.81% | 28.3만 |
|---|
| 2026.01.13 | ₩93,907 | ₩93,907 | ₩92,931 | ₩93,232 | -0.72% | 27만 |
|---|
| 2026.01.12 | ₩92,838 | ₩93,945 | ₩92,838 | ₩93,733 | +0.96% | 22만 |
|---|
| 2026.01.09 | ₩93,158 | ₩93,764 | ₩92,798 | ₩93,613 | +0.49% | 58.5만 |
|---|
| 2026.01.08 | ₩93,680 | ₩93,680 | ₩92,370 | ₩92,577 | -1.18% | 69.5만 |
|---|
| 2026.01.07 | ₩93,786 | ₩94,187 | ₩93,519 | ₩93,693 | -0.10% | 37.8만 |
|---|
| 2026.01.06 | ₩92,784 | ₩93,827 | ₩92,612 | ₩93,786 | +1.08% | 38.9만 |
|---|
| 2026.01.05 | ₩92,517 | ₩92,865 | ₩92,330 | ₩92,410 | -0.12% | 19만 |
|---|
| 2026.01.02 | ₩91,929 | ₩92,303 | ₩91,007 | ₩91,622 | -0.33% | 14.4만 |
|---|
| 2025.12.31 | ₩91,969 | ₩91,969 | ₩90,994 | ₩90,994 | -1.06% | 11.3만 |
|---|
| 2025.12.30 | ₩92,130 | ₩92,310 | ₩91,889 | ₩91,916 | -0.23% | 23.5만 |
|---|
| 2025.12.29 | ₩92,036 | ₩92,397 | ₩91,822 | ₩92,143 | +0.12% | 11.2만 |
|---|
| 2025.12.26 | ₩92,704 | ₩92,738 | ₩92,330 | ₩92,530 | -0.19% | 8.3만 |
|---|
| 2025.12.24 | ₩92,237 | ₩92,609 | ₩92,223 | ₩92,557 | +0.35% | 7.1만 |
|---|
| 2025.12.23 | ₩91,622 | ₩92,237 | ₩91,622 | ₩92,237 | +0.67% | 16.1만 |
|---|
| 2025.12.22 | ₩92,023 | ₩92,023 | ₩91,635 | ₩92,009 | -0.01% | 12.6만 |
|---|
| 2025.12.19 | ₩90,059 | ₩91,248 | ₩90,059 | ₩91,208 | +1.28% | 10.3만 |
|---|
| 2025.12.18 | ₩89,805 | ₩90,192 | ₩89,350 | ₩89,751 | -0.06% | 22.9만 |
|---|
| 2025.12.17 | ₩90,179 | ₩90,179 | ₩88,175 | ₩88,175 | -2.22% | 238.5만 |
|---|
| 2025.12.16 | ₩89,618 | ₩90,326 | ₩89,330 | ₩89,912 | +0.33% | 7.5만 |
|---|
| 2025.12.15 | ₩91,047 | ₩91,170 | ₩89,892 | ₩90,125 | -1.01% | 9.5만 |
|---|
| 2025.12.12 | ₩91,916 | ₩91,929 | ₩90,139 | ₩90,513 | -1.53% | 13.2만 |
|---|
| 2025.12.11 | ₩91,528 | ₩92,424 | ₩90,727 | ₩92,397 | +0.95% | 9.7만 |
|---|
| 2025.12.10 | ₩91,381 | ₩92,127 | ₩90,860 | ₩91,769 | +0.42% | 12.7만 |
|---|
| 2025.12.09 | ₩91,101 | ₩91,641 | ₩91,081 | ₩91,395 | +0.32% | 13.2만 |
|---|
| 2025.12.08 | ₩92,009 | ₩92,009 | ₩91,121 | ₩91,408 | -0.65% | 8.8만 |
|---|
| 2025.12.05 | ₩91,194 | ₩91,983 | ₩91,194 | ₩91,555 | +0.40% | 5.8만 |
|---|
| 2025.12.04 | ₩90,994 | ₩90,994 | ₩90,406 | ₩90,834 | -0.18% | 23.1만 |
|---|
| 2025.12.03 | ₩90,125 | ₩90,820 | ₩89,805 | ₩90,700 | +0.64% | 6.5만 |
|---|
| 2025.12.02 | ₩90,393 | ₩90,739 | ₩90,112 | ₩90,332 | -0.07% | 14.9만 |
|---|
| 2025.12.01 | ₩89,791 | ₩90,393 | ₩89,511 | ₩89,898 | +0.12% | 9.6만 |
|---|
| 2025.11.28 | ₩90,179 | ₩90,433 | ₩89,952 | ₩90,433 | +0.28% | 30만 |
|---|
| 2025.11.26 | ₩89,497 | ₩90,099 | ₩89,305 | ₩89,765 | +0.30% | 7.9만 |
|---|
| 2025.11.25 | ₩88,041 | ₩89,203 | ₩87,433 | ₩89,056 | +1.15% | 16.8만 |
|---|
| 2025.11.24 | ₩86,665 | ₩88,175 | ₩86,665 | ₩88,041 | +1.59% | 12.1만 |
|---|
| 2025.11.21 | ₩85,556 | ₩86,504 | ₩84,032 | ₩85,769 | +0.25% | 12.1만 |
|---|
| 2025.11.20 | ₩89,203 | ₩89,284 | ₩84,700 | ₩84,847 | -4.88% | 23.7만 |
|---|
| 2025.11.19 | ₩86,705 | ₩88,108 | ₩86,571 | ₩87,293 | +0.68% | 322.7만 |
|---|
| 2025.11.18 | ₩86,892 | ₩87,398 | ₩85,943 | ₩86,651 | -0.28% | 11만 |
|---|
| 2025.11.17 | ₩88,535 | ₩89,270 | ₩87,076 | ₩87,627 | -1.03% | 18.3만 |
|---|
| 2025.11.14 | ₩87,466 | ₩89,521 | ₩87,159 | ₩88,629 | +1.33% | 14.9만 |
|---|
| 2025.11.13 | ₩90,513 | ₩90,618 | ₩88,626 | ₩88,896 | -1.79% | 13.9만 |
|---|
| 2025.11.12 | ₩91,582 | ₩91,582 | ₩90,737 | ₩91,087 | -0.54% | 8.5만 |
|---|
| 2025.11.11 | ₩91,087 | ₩91,166 | ₩90,358 | ₩90,900 | -0.21% | 7만 |
|---|
| 2025.11.10 | ₩90,713 | ₩91,449 | ₩90,389 | ₩91,274 | +0.62% | 11.3만 |
|---|
| 2025.11.07 | ₩88,829 | ₩89,384 | ₩87,553 | ₩89,337 | +0.57% | 14.7만 |
|---|
| 2025.11.06 | ₩91,074 | ₩91,074 | ₩89,183 | ₩89,444 | -1.79% | 14.6만 |
|---|
| 2025.11.05 | ₩90,553 | ₩91,582 | ₩90,406 | ₩91,114 | +0.62% | 9.6만 |
|---|
| 2025.11.04 | ₩91,007 | ₩91,649 | ₩90,446 | ₩90,486 | -0.57% | 17만 |
|---|
| 2025.11.03 | ₩92,931 | ₩92,931 | ₩91,902 | ₩92,424 | -0.55% | 28만 |
|---|
| 2025.10.31 | ₩92,931 | ₩92,931 | ₩91,462 | ₩91,996 | -1.01% | 33만 |
|---|
| 2025.10.30 | ₩92,317 | ₩92,856 | ₩91,796 | ₩91,796 | -0.56% | 10만 |
|---|
| 2025.10.29 | ₩93,092 | ₩93,092 | ₩92,196 | ₩92,891 | -0.22% | 10.1만 |
|---|
| 2025.10.28 | ₩92,664 | ₩92,744 | ₩92,257 | ₩92,464 | -0.22% | 14만 |
|---|
| 2025.10.27 | ₩92,183 | ₩92,544 | ₩91,989 | ₩92,490 | +0.33% | 10.3만 |
|---|
| 2025.10.24 | ₩91,021 | ₩91,274 | ₩90,687 | ₩90,980 | -0.04% | 12.6만 |
|---|
| 2025.10.23 | ₩88,642 | ₩90,112 | ₩88,642 | ₩89,978 | +1.51% | 11만 |
|---|
| 2025.10.22 | ₩89,738 | ₩89,738 | ₩87,840 | ₩88,722 | -1.13% | 11만 |
|---|
| 2025.10.21 | ₩89,524 | ₩89,751 | ₩89,083 | ₩89,578 | +0.06% | 22.6만 |
|---|
| 2025.10.20 | ₩88,869 | ₩89,684 | ₩88,736 | ₩89,524 | +0.74% | 11.6만 |
|---|
| 2025.10.17 | ₩87,587 | ₩88,388 | ₩87,172 | ₩88,175 | +0.67% | 13.8만 |
|---|
| 2025.10.16 | ₩89,177 | ₩89,310 | ₩87,346 | ₩87,974 | -1.35% | 50.8만 |
|---|
| 2025.10.15 | ₩88,896 | ₩89,284 | ₩87,693 | ₩88,602 | -0.33% | 454.6만 |
|---|
| 2025.10.14 | ₩86,852 | ₩88,428 | ₩86,520 | ₩87,720 | +1.00% | 4.5만 |
|---|
| 2025.10.13 | ₩88,148 | ₩88,281 | ₩87,600 | ₩88,094 | -0.06% | 9.2만 |
|---|
| 2025.10.10 | ₩89,724 | ₩89,825 | ₩86,250 | ₩86,304 | -3.81% | 11.7만 |
|---|