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 | ₩116,149 | ₩116,202 | ₩115,320 | ₩116,095 | -0.05% | 56.2만 |
| 2026.10.08 | ₩115,761 | ₩116,543 | ₩114,385 | ₩115,066 | -0.60% | 40.8만 |
| 2026.10.07 | ₩116,042 | ₩116,403 | ₩115,347 | ₩116,363 | +0.28% | 53.1만 |
| 2026.10.06 | ₩117,820 | ₩117,820 | ₩116,951 | ₩117,058 | -0.65% | 64.4만 |
| 2026.10.05 | ₩116,149 | ₩117,014 | ₩115,908 | ₩116,790 | +0.55% | 66.1만 |
| 2026.10.02 | ₩116,416 | ₩116,470 | ₩115,407 | ₩115,801 | -0.53% | 88만 |
| 2026.10.01 | ₩114,612 | ₩115,146 | ₩113,609 | ₩114,946 | +0.29% | 43.6만 |
| 2026.09.30 | ₩114,318 | ₩114,866 | ₩113,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,957 |
| -0.32% |
| 43.2만 |
| 2026.09.29 | ₩114,371 | ₩114,371 | ₩113,342 | ₩114,050 | -0.28% | 45.5만 |
|---|
| 2026.09.28 | ₩113,850 | ₩113,850 | ₩112,366 | ₩113,248 | -0.53% | 37.8만 |
|---|
| 2026.09.25 | ₩114,505 | ₩114,745 | ₩113,863 | ₩114,478 | -0.02% | 42.2만 |
|---|
| 2026.09.24 | ₩112,580 | ₩114,181 | ₩112,580 | ₩114,077 | +1.33% | 72.6만 |
|---|
| 2026.09.23 | ₩114,518 | ₩114,518 | ₩113,021 | ₩113,730 | -0.69% | 50.2만 |
|---|
| 2026.09.22 | ₩114,050 | ₩114,732 | ₩113,984 | ₩114,491 | +0.39% | 60.6만 |
|---|
| 2026.09.21 | ₩112,366 | ₩114,438 | ₩112,179 | ₩114,144 | +1.58% | 36.5만 |
|---|
| 2026.09.18 | ₩110,789 | ₩111,070 | ₩110,208 | ₩111,016 | +0.21% | 29.5만 |
|---|
| 2026.09.17 | ₩110,802 | ₩110,802 | ₩109,960 | ₩110,281 | -0.47% | 100.9만 |
|---|
| 2026.09.16 | ₩109,680 | ₩109,894 | ₩107,942 | ₩108,811 | -0.79% | 20.5만 |
|---|
| 2026.09.15 | ₩109,773 | ₩109,773 | ₩108,572 | ₩108,798 | -0.89% | 22만 |
|---|
| 2026.09.14 | ₩109,092 | ₩110,188 | ₩108,506 | ₩109,653 | +0.51% | 65만 |
|---|
| 2026.09.11 | ₩111,511 | ₩111,511 | ₩110,829 | ₩111,036 | -0.43% | 38.5만 |
|---|
| 2026.09.10 | ₩110,214 | ₩110,736 | ₩109,708 | ₩109,947 | -0.24% | 27.7만 |
|---|
| 2026.09.09 | ₩112,099 | ₩112,099 | ₩111,297 | ₩111,551 | -0.49% | 36.7만 |
|---|
| 2026.09.08 | ₩112,888 | ₩112,888 | ₩111,691 | ₩112,086 | -0.71% | 42.4만 |
|---|
| 2026.09.04 | ₩112,032 | ₩112,487 | ₩111,778 | ₩112,206 | +0.16% | 34.9만 |
|---|
| 2026.09.03 | ₩111,083 | ₩111,755 | ₩110,468 | ₩111,591 | +0.46% | 23.5만 |
|---|
| 2026.09.02 | ₩110,081 | ₩110,375 | ₩109,666 | ₩110,295 | +0.19% | 30.6만 |
|---|
| 2026.09.01 | ₩110,201 | ₩110,762 | ₩109,493 | ₩109,894 | -0.28% | 40.4만 |
|---|
| 2026.08.31 | ₩111,404 | ₩111,965 | ₩111,171 | ₩111,658 | +0.23% | 28.9만 |
|---|
| 2026.08.28 | ₩112,727 | ₩113,115 | ₩111,818 | ₩112,019 | -0.63% | 39.3만 |
|---|
| 2026.08.27 | ₩112,380 | ₩112,700 | ₩111,965 | ₩112,674 | +0.26% | 37.8만 |
|---|
| 2026.08.26 | ₩110,909 | ₩111,591 | ₩110,796 | ₩111,250 | +0.31% | 22.9만 |
|---|
| 2026.08.25 | ₩110,936 | ₩111,272 | ₩110,508 | ₩111,016 | +0.07% | 23.6만 |
|---|
| 2026.08.24 | ₩110,448 | ₩110,617 | ₩109,666 | ₩110,254 | -0.18% | 43.2만 |
|---|
| 2026.08.21 | ₩111,284 | ₩111,284 | ₩110,402 | ₩111,016 | -0.24% | 20.5만 |
|---|
| 2026.08.20 | ₩110,789 | ₩111,137 | ₩110,134 | ₩110,321 | -0.42% | 31.4만 |
|---|
| 2026.08.19 | ₩111,685 | ₩111,685 | ₩110,361 | ₩110,950 | -0.66% | 41.3만 |
|---|
| 2026.08.18 | ₩111,310 | ₩111,705 | ₩110,923 | ₩111,097 | -0.19% | 56.7만 |
|---|
| 2026.08.17 | ₩113,275 | ₩113,315 | ₩112,513 | ₩112,567 | -0.63% | 29.2만 |
|---|
| 2026.08.14 | ₩114,251 | ₩114,251 | ₩112,981 | ₩113,168 | -0.95% | 28.1만 |
|---|
| 2026.08.13 | ₩113,035 | ₩114,090 | ₩112,647 | ₩113,823 | +0.70% | 52.7만 |
|---|
| 2026.08.12 | ₩112,620 | ₩113,101 | ₩112,166 | ₩112,259 | -0.32% | 43.3만 |
|---|
| 2026.08.11 | ₩112,420 | ₩112,446 | ₩111,484 | ₩111,805 | -0.55% | 25.7만 |
|---|
| 2026.08.10 | ₩111,671 | ₩112,340 | ₩111,658 | ₩111,818 | +0.13% | 51.1만 |
|---|
| 2026.08.07 | ₩111,551 | ₩111,778 | ₩110,970 | ₩111,524 | -0.02% | 20.2만 |
|---|
| 2026.08.06 | ₩110,254 | ₩111,030 | ₩109,613 | ₩110,415 | +0.15% | 28.2만 |
|---|
| 2026.08.05 | ₩112,206 | ₩112,700 | ₩110,909 | ₩110,929 | -1.14% | 35.3만 |
|---|
| 2026.08.04 | ₩109,265 | ₩111,618 | ₩108,971 | ₩111,217 | +1.79% | 48.7만 |
|---|
| 2026.08.03 | ₩106,552 | ₩108,129 | ₩106,138 | ₩107,982 | +1.34% | 35.6만 |
|---|
| 2026.07.31 | ₩106,619 | ₩107,007 | ₩104,816 | ₩106,258 | -0.34% | 24.4만 |
|---|
| 2026.07.30 | ₩104,614 | ₩105,750 | ₩104,227 | ₩105,563 | +0.91% | 70.6만 |
|---|
| 2026.07.29 | ₩104,173 | ₩104,975 | ₩102,489 | ₩102,502 | -1.60% | 26.8만 |
|---|
| 2026.07.28 | ₩104,213 | ₩104,855 | ₩102,863 | ₩104,387 | +0.17% | 27.1만 |
|---|
| 2026.07.27 | ₩106,205 | ₩106,205 | ₩103,879 | ₩105,082 | -1.06% | 25.8만 |
|---|
| 2026.07.24 | ₩105,710 | ₩106,003 | ₩104,440 | ₩104,681 | -0.97% | 34.4만 |
|---|
| 2026.07.23 | ₩105,269 | ₩106,163 | ₩104,701 | ₩105,429 | +0.15% | 42.2만 |
|---|
| 2026.07.22 | ₩106,485 | ₩107,020 | ₩106,325 | ₩106,325 | -0.15% | 23만 |
|---|
| 2026.07.21 | ₩106,753 | ₩107,261 | ₩106,312 | ₩107,194 | +0.41% | 24.5만 |
|---|
| 2026.07.20 | ₩106,205 | ₩106,833 | ₩105,496 | ₩105,563 | -0.60% | 26.7만 |
|---|
| 2026.07.17 | ₩104,654 | ₩106,606 | ₩104,113 | ₩105,630 | +0.93% | 34.2만 |
|---|
| 2026.07.16 | ₩107,621 | ₩107,960 | ₩106,512 | ₩106,980 | -0.60% | 34.5만 |
|---|
| 2026.07.15 | ₩109,600 | ₩109,600 | ₩107,421 | ₩108,504 | -1.00% | 26.5만 |
|---|
| 2026.07.14 | ₩108,517 | ₩109,105 | ₩108,049 | ₩108,731 | +0.20% | 36.1만 |
|---|
| 2026.07.13 | ₩108,250 | ₩108,544 | ₩107,434 | ₩107,715 | -0.49% | 22.1만 |
|---|
| 2026.07.10 | ₩109,172 | ₩109,172 | ₩107,889 | ₩108,905 | -0.24% | 32만 |
|---|
| 2026.07.09 | ₩108,076 | ₩109,232 | ₩107,969 | ₩109,025 | +0.88% | 29.1만 |
|---|
| 2026.07.08 | ₩106,231 | ₩107,234 | ₩105,583 | ₩107,127 | +0.84% | 18.7만 |
|---|
| 2026.07.07 | ₩107,809 | ₩107,809 | ₩106,218 | ₩107,127 | -0.63% | 26.5만 |
|---|
| 2026.07.06 | ₩108,450 | ₩109,158 | ₩108,363 | ₩108,597 | +0.14% | 52.4만 |
|---|
| 2026.07.02 | ₩109,613 | ₩110,027 | ₩106,806 | ₩107,568 | -1.87% | 31.7만 |
|---|
| 2026.07.01 | ₩109,787 | ₩110,188 | ₩109,045 | ₩109,199 | -0.54% | 24.7만 |
|---|
| 2026.06.30 | ₩108,798 | ₩110,571 | ₩108,798 | ₩110,335 | +1.41% | 22.5만 |
|---|
| 2026.06.29 | ₩107,100 | ₩109,052 | ₩106,499 | ₩108,838 | +1.62% | 75.6만 |
|---|
| 2026.06.26 | ₩105,289 | ₩107,127 | ₩105,129 | ₩106,098 | +0.77% | 17.4만 |
|---|
| 2026.06.25 | ₩107,702 | ₩107,702 | ₩105,182 | ₩106,566 | -1.05% | 24.4만 |
|---|
| 2026.06.24 | ₩105,951 | ₩106,706 | ₩104,775 | ₩105,576 | -0.35% | 19.1만 |
|---|
| 2026.06.23 | ₩105,389 | ₩106,699 | ₩105,363 | ₩105,603 | +0.20% | 23.6만 |
|---|
| 2026.06.22 | ₩108,891 | ₩109,680 | ₩108,009 | ₩108,597 | -0.27% | 17.4만 |
|---|
| 2026.06.18 | ₩108,798 | ₩109,118 | ₩107,909 | ₩108,704 | -0.09% | 17만 |
|---|
| 2026.06.17 | ₩108,637 | ₩108,985 | ₩106,639 | ₩106,753 | -1.73% | 17.8만 |
|---|
| 2026.06.16 | ₩109,573 | ₩109,825 | ₩107,849 | ₩107,862 | -1.56% | 73만 |
|---|
| 2026.06.15 | ₩108,931 | ₩109,800 | ₩108,637 | ₩109,653 | +0.66% | 17.7만 |
|---|
| 2026.06.12 | ₩105,991 | ₩106,893 | ₩105,135 | ₩106,398 | +0.38% | 21만 |
|---|
| 2026.06.11 | ₩103,745 | ₩106,372 | ₩103,278 | ₩106,178 | +2.34% | 35만 |
|---|
| 2026.06.10 | ₩104,387 | ₩106,068 | ₩103,264 | ₩103,291 | -1.05% | 27.5만 |
|---|
| 2026.06.09 | ₩107,394 | ₩108,183 | ₩102,302 | ₩105,590 | -1.68% | 34.1만 |
|---|
| 2026.06.08 | ₩106,646 | ₩107,261 | ₩106,084 | ₩106,432 | -0.20% | 59.1만 |
|---|
| 2026.06.05 | ₩108,624 | ₩108,624 | ₩104,795 | ₩105,135 | -3.21% | 24.3만 |
|---|
| 2026.06.04 | ₩109,078 | ₩110,388 | ₩108,851 | ₩109,974 | +0.82% | 18.8만 |
|---|
| 2026.06.03 | ₩111,324 | ₩111,324 | ₩109,533 | ₩110,335 | -0.89% | 27.6만 |
|---|
| 2026.06.02 | ₩111,137 | ₩111,217 | ₩110,482 | ₩111,137 | 0.00% | 36.7만 |
|---|
| 2026.06.01 | ₩110,014 | ₩111,471 | ₩109,840 | ₩111,150 | +1.03% | 27.7만 |
|---|
| 2026.05.29 | ₩108,905 | ₩109,546 | ₩108,610 | ₩109,519 | +0.56% | 17.4만 |
|---|
| 2026.05.28 | ₩107,047 | ₩108,223 | ₩106,405 | ₩108,036 | +0.92% | 19.3만 |
|---|
| 2026.05.27 | ₩107,862 | ₩107,862 | ₩106,285 | ₩106,793 | -0.99% | 19.1만 |
|---|
| 2026.05.26 | ₩106,245 | ₩107,261 | ₩105,951 | ₩107,060 | +0.77% | 15.8만 |
|---|
| 2026.05.22 | ₩104,734 | ₩105,216 | ₩104,472 | ₩104,681 | -0.05% | 18.3만 |
|---|
| 2026.05.21 | ₩102,930 | ₩104,218 | ₩102,796 | ₩103,892 | +0.93% | 15.1만 |
|---|
| 2026.05.20 | ₩101,767 | ₩103,237 | ₩101,440 | ₩103,211 | +1.42% | 31.3만 |
|---|
| 2026.05.19 | ₩100,992 | ₩101,854 | ₩100,377 | ₩101,139 | +0.15% | 12.9만 |
|---|
| 2026.05.18 | ₩102,796 | ₩102,796 | ₩101,025 | ₩101,887 | -0.88% | 15.6만 |
|---|
| 2026.05.15 | ₩102,943 | ₩103,505 | ₩102,235 | ₩102,609 | -0.32% | 17만 |
|---|
| 2026.05.14 | ₩103,291 | ₩104,440 | ₩103,215 | ₩104,280 | +0.96% | 14.7만 |
|---|
| 2026.05.13 | ₩102,930 | ₩103,654 | ₩101,914 | ₩103,318 | +0.38% | 37.3만 |
|---|
| 2026.05.12 | ₩102,248 | ₩102,663 | ₩100,932 | ₩102,542 | +0.29% | 33.7만 |
|---|
| 2026.05.11 | ₩102,703 | ₩103,648 | ₩102,631 | ₩103,117 | +0.40% | 25.7만 |
|---|
| 2026.05.08 | ₩102,295 | ₩103,077 | ₩102,168 | ₩102,970 | +0.66% | 17.4만 |
|---|
| 2026.05.07 | ₩102,596 | ₩102,890 | ₩101,166 | ₩101,700 | -0.87% | 46.1만 |
|---|
| 2026.05.06 | ₩101,072 | ₩102,141 | ₩100,832 | ₩102,115 | +1.03% | 39.3만 |
|---|
| 2026.05.05 | ₩99,682 | ₩99,969 | ₩99,341 | ₩99,736 | +0.05% | 43.6만 |
|---|
| 2026.05.04 | ₩98,773 | ₩99,201 | ₩97,985 | ₩98,586 | -0.19% | 25.6만 |
|---|
| 2026.05.01 | ₩98,025 | ₩98,733 | ₩98,025 | ₩98,399 | +0.38% | 33.7만 |
|---|
| 2026.04.30 | ₩97,103 | ₩97,851 | ₩96,127 | ₩97,744 | +0.66% | 48.3만 |
|---|
| 2026.04.29 | ₩96,996 | ₩96,996 | ₩96,187 | ₩96,808 | -0.19% | 39.3만 |
|---|
| 2026.04.28 | ₩96,508 | ₩97,084 | ₩95,806 | ₩96,461 | -0.05% | 12.6만 |
|---|
| 2026.04.27 | ₩97,811 | ₩97,931 | ₩97,169 | ₩97,918 | +0.11% | 21.5만 |
|---|
| 2026.04.24 | ₩97,169 | ₩98,118 | ₩96,902 | ₩97,958 | +0.81% | 24.1만 |
|---|
| 2026.04.23 | ₩97,156 | ₩97,316 | ₩95,365 | ₩96,421 | -0.76% | 38.8만 |
|---|
| 2026.04.22 | ₩97,143 | ₩97,803 | ₩96,742 | ₩97,764 | +0.64% | 18.3만 |
|---|
| 2026.04.21 | ₩96,849 | ₩97,263 | ₩95,900 | ₩96,140 | -0.73% | 40만 |
|---|
| 2026.04.20 | ₩96,541 | ₩96,755 | ₩95,926 | ₩96,595 | +0.06% | 28만 |
|---|
| 2026.04.17 | ₩96,448 | ₩96,982 | ₩96,314 | ₩96,675 | +0.24% | 24.7만 |
|---|
| 2026.04.16 | ₩95,659 | ₩95,793 | ₩94,897 | ₩95,472 | -0.20% | 46.2만 |
|---|
| 2026.04.15 | ₩94,563 | ₩95,271 | ₩94,162 | ₩95,245 | +0.72% | 10.6만 |
|---|
| 2026.04.14 | ₩93,333 | ₩94,389 | ₩93,293 | ₩94,309 | +1.05% | 19.4만 |
|---|
| 2026.04.13 | ₩90,593 | ₩92,585 | ₩90,593 | ₩92,585 | +2.20% | 15.8만 |
|---|
| 2026.04.10 | ₩91,288 | ₩91,346 | ₩90,727 | ₩90,901 | -0.42% | 14.5만 |
|---|
| 2026.04.09 | ₩90,420 | ₩90,887 | ₩89,751 | ₩90,821 | +0.44% | 47만 |
|---|
| 2026.04.08 | ₩91,115 | ₩91,288 | ₩89,885 | ₩90,433 | -0.75% | 25.7만 |
|---|
| 2026.04.07 | ₩86,838 | ₩87,506 | ₩85,982 | ₩87,479 | +0.74% | 37.2만 |
|---|
| 2026.04.06 | ₩86,904 | ₩87,319 | ₩86,744 | ₩87,212 | +0.35% | 36만 |
|---|
| 2026.04.02 | ₩84,659 | ₩87,065 | ₩84,539 | ₩86,737 | +2.45% | 26.8만 |
|---|
| 2026.04.01 | ₩86,530 | ₩87,359 | ₩86,143 | ₩86,610 | +0.09% | 20.4만 |
|---|
| 2026.03.31 | ₩83,256 | ₩85,616 | ₩83,256 | ₩85,501 | +2.70% | 27.1만 |
|---|
| 2026.03.30 | ₩84,044 | ₩84,258 | ₩81,866 | ₩82,320 | -2.05% | 22.1만 |
|---|
| 2026.03.27 | ₩84,565 | ₩84,565 | ₩83,214 | ₩83,403 | -1.38% | 16.3만 |
|---|
| 2026.03.26 | ₩86,878 | ₩86,958 | ₩84,953 | ₩85,020 | -2.14% | 15.6만 |
|---|
| 2026.03.25 | ₩88,375 | ₩88,375 | ₩87,399 | ₩87,693 | -0.77% | 26.9만 |
|---|
| 2026.03.24 | ₩87,493 | ₩87,934 | ₩86,878 | ₩87,319 | -0.20% | 10.1만 |
|---|
| 2026.03.23 | ₩88,308 | ₩89,270 | ₩87,907 | ₩88,067 | -0.27% | 14.7만 |
|---|
| 2026.03.20 | ₩88,348 | ₩88,348 | ₩86,116 | ₩86,824 | -1.72% | 17.8만 |
|---|
| 2026.03.19 | ₩87,506 | ₩89,043 | ₩87,305 | ₩88,629 | +1.28% | 41.9만 |
|---|
| 2026.03.18 | ₩89,404 | ₩89,591 | ₩88,522 | ₩88,535 | -0.97% | 29.8만 |
|---|
| 2026.03.17 | ₩89,765 | ₩90,273 | ₩89,484 | ₩89,591 | -0.19% | 17.9만 |
|---|
| 2026.03.16 | ₩88,816 | ₩89,551 | ₩88,816 | ₩89,150 | +0.38% | 13.1만 |
|---|
| 2026.03.13 | ₩88,682 | ₩89,441 | ₩87,720 | ₩87,853 | -0.93% | 19.5만 |
|---|
| 2026.03.12 | ₩89,618 | ₩89,725 | ₩88,441 | ₩88,482 | -1.27% | 23.4만 |
|---|
| 2026.03.11 | ₩90,353 | ₩90,861 | ₩89,885 | ₩90,339 | -0.01% | 10.4만 |
|---|
| 2026.03.10 | ₩90,126 | ₩91,005 | ₩89,711 | ₩90,099 | -0.03% | 11.4만 |
|---|
| 2026.03.09 | ₩87,559 | ₩90,346 | ₩87,391 | ₩90,273 | +3.10% | 14만 |
|---|
| 2026.03.06 | ₩88,949 | ₩89,845 | ₩88,562 | ₩88,736 | -0.24% | 18.7만 |
|---|
| 2026.03.05 | ₩90,393 | ₩91,135 | ₩89,297 | ₩90,446 | +0.06% | 27만 |
|---|
| 2026.03.04 | ₩89,992 | ₩90,981 | ₩89,738 | ₩90,714 | +0.80% | 23.3만 |
|---|
| 2026.03.03 | ₩88,896 | ₩89,832 | ₩87,760 | ₩89,551 | +0.74% | 30.9만 |
|---|
| 2026.03.02 | ₩89,370 | ₩91,116 | ₩89,370 | ₩90,767 | +1.56% | 16.6만 |
|---|
| 2026.02.27 | ₩89,671 | ₩90,847 | ₩89,671 | ₩90,834 | +1.30% | 11.6만 |
|---|
| 2026.02.26 | ₩91,776 | ₩91,823 | ₩90,072 | ₩91,355 | -0.46% | 12.5만 |
|---|
| 2026.02.25 | ₩91,195 | ₩92,010 | ₩91,195 | ₩91,917 | +0.79% | 19.5만 |
|---|
| 2026.02.24 | ₩89,858 | ₩90,858 | ₩89,137 | ₩90,593 | +0.82% | 14.3만 |
|---|
| 2026.02.23 | ₩91,128 | ₩91,315 | ₩89,270 | ₩89,738 | -1.53% | 17만 |
|---|
| 2026.02.20 | ₩90,433 | ₩91,810 | ₩90,433 | ₩91,529 | +1.21% | 20.1만 |
|---|
| 2026.02.19 | ₩90,473 | ₩90,755 | ₩90,019 | ₩90,727 | +0.28% | 13.9만 |
|---|
| 2026.02.18 | ₩90,406 | ₩91,449 | ₩89,965 | ₩90,861 | +0.50% | 16.5만 |
|---|
| 2026.02.17 | ₩89,551 | ₩90,647 | ₩89,003 | ₩90,299 | +0.84% | 24.9만 |
|---|
| 2026.02.13 | ₩90,166 | ₩90,874 | ₩89,428 | ₩90,126 | -0.04% | 29.5만 |
|---|
| 2026.02.12 | ₩92,104 | ₩92,465 | ₩89,912 | ₩90,032 | -2.25% | 31.9만 |
|---|
| 2026.02.11 | ₩92,518 | ₩92,545 | ₩90,890 | ₩91,743 | -0.84% | 16.5만 |
|---|
| 2026.02.10 | ₩92,237 | ₩92,259 | ₩91,394 | ₩91,462 | -0.84% | 35.5만 |
|---|
| 2026.02.09 | ₩91,195 | ₩92,326 | ₩90,887 | ₩91,950 | +0.83% | 17.9만 |
|---|
| 2026.02.06 | ₩89,551 | ₩91,462 | ₩89,529 | ₩91,329 | +1.99% | 66만 |
|---|
| 2026.02.05 | ₩88,522 | ₩89,671 | ₩87,974 | ₩88,589 | +0.08% | 30.1만 |
|---|
| 2026.02.04 | ₩91,288 | ₩91,288 | ₩88,575 | ₩89,591 | -1.86% | 19.9만 |
|---|
| 2026.02.03 | ₩93,975 | ₩93,975 | ₩90,513 | ₩91,476 | -2.66% | 25.4만 |
|---|
| 2026.02.02 | ₩92,705 | ₩93,911 | ₩92,705 | ₩93,507 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩94,456 | ₩94,830 | ₩92,692 | ₩92,959 | -1.58% | 22.8만 |
|---|
| 2026.01.29 | ₩95,525 | ₩95,565 | ₩93,226 | ₩95,432 | -0.10% | 22.2만 |
|---|
| 2026.01.28 | ₩95,111 | ₩95,278 | ₩94,616 | ₩94,924 | -0.20% | 21.5만 |
|---|
| 2026.01.27 | ₩94,443 | ₩94,897 | ₩94,216 | ₩94,750 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩93,079 | ₩94,055 | ₩92,973 | ₩93,774 | +0.75% | 27.9만 |
|---|
| 2026.01.23 | ₩92,879 | ₩93,384 | ₩92,554 | ₩92,932 | +0.06% | 16.9만 |
|---|
| 2026.01.22 | ₩93,454 | ₩93,454 | ₩92,565 | ₩92,799 | -0.70% | 22.4만 |
|---|
| 2026.01.21 | ₩91,529 | ₩92,906 | ₩91,061 | ₩92,251 | +0.79% | 17.5만 |
|---|
| 2026.01.20 | ₩91,449 | ₩92,048 | ₩90,887 | ₩91,034 | -0.45% | 22.1만 |
|---|
| 2026.01.16 | ₩93,240 | ₩93,307 | ₩92,554 | ₩92,892 | -0.37% | 18.1만 |
|---|
| 2026.01.15 | ₩93,360 | ₩93,561 | ₩92,625 | ₩92,719 | -0.69% | 31.4만 |
|---|
| 2026.01.14 | ₩92,759 | ₩92,759 | ₩91,248 | ₩92,010 | -0.81% | 28.3만 |
|---|
| 2026.01.13 | ₩93,935 | ₩93,935 | ₩92,959 | ₩93,260 | -0.72% | 27만 |
|---|
| 2026.01.12 | ₩92,866 | ₩93,974 | ₩92,866 | ₩93,761 | +0.96% | 22만 |
|---|
| 2026.01.09 | ₩93,186 | ₩93,792 | ₩92,825 | ₩93,641 | +0.49% | 58.5만 |
|---|
| 2026.01.08 | ₩93,708 | ₩93,708 | ₩92,398 | ₩92,605 | -1.18% | 69.5만 |
|---|
| 2026.01.07 | ₩93,815 | ₩94,216 | ₩93,547 | ₩93,721 | -0.10% | 37.8만 |
|---|
| 2026.01.06 | ₩92,812 | ₩93,855 | ₩92,640 | ₩93,815 | +1.08% | 38.9만 |
|---|
| 2026.01.05 | ₩92,545 | ₩92,892 | ₩92,358 | ₩92,438 | -0.12% | 19만 |
|---|
| 2026.01.02 | ₩91,957 | ₩92,331 | ₩91,034 | ₩91,649 | -0.33% | 14.4만 |
|---|
| 2025.12.31 | ₩91,997 | ₩91,997 | ₩91,021 | ₩91,021 | -1.06% | 11.3만 |
|---|
| 2025.12.30 | ₩92,157 | ₩92,338 | ₩91,917 | ₩91,943 | -0.23% | 23.5만 |
|---|
| 2025.12.29 | ₩92,064 | ₩92,425 | ₩91,850 | ₩92,171 | +0.12% | 11.2만 |
|---|
| 2025.12.26 | ₩92,732 | ₩92,765 | ₩92,358 | ₩92,558 | -0.19% | 8.3만 |
|---|
| 2025.12.24 | ₩92,264 | ₩92,637 | ₩92,251 | ₩92,585 | +0.35% | 7.1만 |
|---|
| 2025.12.23 | ₩91,649 | ₩92,264 | ₩91,649 | ₩92,264 | +0.67% | 16.1만 |
|---|
| 2025.12.22 | ₩92,050 | ₩92,050 | ₩91,663 | ₩92,037 | -0.01% | 12.6만 |
|---|
| 2025.12.19 | ₩90,085 | ₩91,275 | ₩90,085 | ₩91,235 | +1.28% | 10.3만 |
|---|
| 2025.12.18 | ₩89,832 | ₩90,219 | ₩89,377 | ₩89,778 | -0.06% | 22.9만 |
|---|
| 2025.12.17 | ₩90,206 | ₩90,206 | ₩88,201 | ₩88,201 | -2.22% | 238.5만 |
|---|
| 2025.12.16 | ₩89,644 | ₩90,353 | ₩89,357 | ₩89,938 | +0.33% | 7.5만 |
|---|
| 2025.12.15 | ₩91,075 | ₩91,198 | ₩89,918 | ₩90,152 | -1.01% | 9.5만 |
|---|
| 2025.12.12 | ₩91,943 | ₩91,957 | ₩90,166 | ₩90,540 | -1.53% | 13.2만 |
|---|
| 2025.12.11 | ₩91,556 | ₩92,451 | ₩90,754 | ₩92,425 | +0.95% | 9.7만 |
|---|
| 2025.12.10 | ₩91,409 | ₩92,155 | ₩90,887 | ₩91,796 | +0.42% | 12.7만 |
|---|
| 2025.12.09 | ₩91,128 | ₩91,668 | ₩91,108 | ₩91,422 | +0.32% | 13.2만 |
|---|
| 2025.12.08 | ₩92,037 | ₩92,037 | ₩91,148 | ₩91,435 | -0.65% | 8.8만 |
|---|
| 2025.12.05 | ₩91,222 | ₩92,010 | ₩91,222 | ₩91,582 | +0.40% | 5.8만 |
|---|
| 2025.12.04 | ₩91,021 | ₩91,021 | ₩90,433 | ₩90,861 | -0.18% | 23.1만 |
|---|
| 2025.12.03 | ₩90,152 | ₩90,847 | ₩89,832 | ₩90,727 | +0.64% | 6.5만 |
|---|
| 2025.12.02 | ₩90,420 | ₩90,766 | ₩90,139 | ₩90,359 | -0.07% | 14.9만 |
|---|
| 2025.12.01 | ₩89,818 | ₩90,420 | ₩89,537 | ₩89,925 | +0.12% | 9.6만 |
|---|
| 2025.11.28 | ₩90,206 | ₩90,460 | ₩89,979 | ₩90,460 | +0.28% | 30만 |
|---|
| 2025.11.26 | ₩89,524 | ₩90,126 | ₩89,332 | ₩89,791 | +0.30% | 7.9만 |
|---|
| 2025.11.25 | ₩88,067 | ₩89,230 | ₩87,459 | ₩89,083 | +1.15% | 16.8만 |
|---|
| 2025.11.24 | ₩86,691 | ₩88,201 | ₩86,691 | ₩88,067 | +1.59% | 12.1만 |
|---|
| 2025.11.21 | ₩85,581 | ₩86,530 | ₩84,058 | ₩85,795 | +0.25% | 12.1만 |
|---|
| 2025.11.20 | ₩89,230 | ₩89,310 | ₩84,726 | ₩84,873 | -4.88% | 23.7만 |
|---|
| 2025.11.19 | ₩86,731 | ₩88,134 | ₩86,597 | ₩87,319 | +0.68% | 322.7만 |
|---|
| 2025.11.18 | ₩86,918 | ₩87,424 | ₩85,969 | ₩86,677 | -0.28% | 11만 |
|---|
| 2025.11.17 | ₩88,562 | ₩89,297 | ₩87,102 | ₩87,653 | -1.03% | 18.3만 |
|---|
| 2025.11.14 | ₩87,493 | ₩89,548 | ₩87,185 | ₩88,655 | +1.33% | 14.9만 |
|---|
| 2025.11.13 | ₩90,540 | ₩90,646 | ₩88,653 | ₩88,923 | -1.79% | 13.9만 |
|---|
| 2025.11.12 | ₩91,609 | ₩91,609 | ₩90,764 | ₩91,115 | -0.54% | 8.5만 |
|---|
| 2025.11.11 | ₩91,115 | ₩91,194 | ₩90,385 | ₩90,928 | -0.21% | 7만 |
|---|
| 2025.11.10 | ₩90,740 | ₩91,477 | ₩90,416 | ₩91,302 | +0.62% | 11.3만 |
|---|
| 2025.11.07 | ₩88,856 | ₩89,411 | ₩87,579 | ₩89,364 | +0.57% | 14.7만 |
|---|
| 2025.11.06 | ₩91,101 | ₩91,101 | ₩89,210 | ₩89,471 | -1.79% | 14.6만 |
|---|
| 2025.11.05 | ₩90,580 | ₩91,609 | ₩90,433 | ₩91,141 | +0.62% | 9.6만 |
|---|
| 2025.11.04 | ₩91,034 | ₩91,676 | ₩90,473 | ₩90,513 | -0.57% | 17만 |
|---|
| 2025.11.03 | ₩92,959 | ₩92,959 | ₩91,930 | ₩92,451 | -0.55% | 28만 |
|---|
| 2025.10.31 | ₩92,959 | ₩92,959 | ₩91,489 | ₩92,024 | -1.01% | 33만 |
|---|
| 2025.10.30 | ₩92,344 | ₩92,884 | ₩91,823 | ₩91,823 | -0.56% | 10만 |
|---|
| 2025.10.29 | ₩93,120 | ₩93,120 | ₩92,224 | ₩92,919 | -0.22% | 10.1만 |
|---|
| 2025.10.28 | ₩92,692 | ₩92,772 | ₩92,284 | ₩92,491 | -0.22% | 14만 |
|---|
| 2025.10.27 | ₩92,211 | ₩92,572 | ₩92,017 | ₩92,518 | +0.33% | 10.3만 |
|---|
| 2025.10.24 | ₩91,048 | ₩91,302 | ₩90,714 | ₩91,008 | -0.04% | 12.6만 |
|---|
| 2025.10.23 | ₩88,669 | ₩90,139 | ₩88,669 | ₩90,005 | +1.51% | 11만 |
|---|
| 2025.10.22 | ₩89,765 | ₩89,765 | ₩87,867 | ₩88,749 | -1.13% | 11만 |
|---|
| 2025.10.21 | ₩89,551 | ₩89,778 | ₩89,110 | ₩89,604 | +0.06% | 22.6만 |
|---|
| 2025.10.20 | ₩88,896 | ₩89,711 | ₩88,762 | ₩89,551 | +0.74% | 11.6만 |
|---|
| 2025.10.17 | ₩87,613 | ₩88,415 | ₩87,198 | ₩88,201 | +0.67% | 13.8만 |
|---|
| 2025.10.16 | ₩89,203 | ₩89,337 | ₩87,372 | ₩88,000 | -1.35% | 50.8만 |
|---|
| 2025.10.15 | ₩88,923 | ₩89,310 | ₩87,720 | ₩88,629 | -0.33% | 454.6만 |
|---|
| 2025.10.14 | ₩86,878 | ₩88,455 | ₩86,546 | ₩87,746 | +1.00% | 4.5만 |
|---|
| 2025.10.13 | ₩88,174 | ₩88,308 | ₩87,626 | ₩88,121 | -0.06% | 9.2만 |
|---|
| 2025.10.10 | ₩89,751 | ₩89,852 | ₩86,276 | ₩86,330 | -3.81% | 11.7만 |
|---|