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 | ₩116,201 | ₩116,254 | ₩115,372 | ₩116,147 | -0.05% | 56.2만 |
| 2026.10.08 | ₩115,813 | ₩116,595 | ₩114,436 | ₩115,118 | -0.60% | 40.8만 |
| 2026.10.07 | ₩116,094 | ₩116,455 | ₩115,399 | ₩116,415 | +0.28% | 53.1만 |
| 2026.10.06 | ₩117,872 | ₩117,872 | ₩117,003 | ₩117,110 | -0.65% | 64.4만 |
| 2026.10.05 | ₩116,201 | ₩117,066 | ₩115,960 | ₩116,843 | +0.55% | 66.1만 |
| 2026.10.02 | ₩116,468 | ₩116,522 | ₩115,459 | ₩115,853 | -0.53% | 88만 |
| 2026.10.01 | ₩114,663 | ₩115,198 | ₩113,660 | ₩114,997 | +0.29% | 43.6만 |
| 2026.09.30 | ₩114,369 | ₩114,917 | ₩114,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,008 |
| -0.32% |
| 43.2만 |
| 2026.09.29 | ₩114,422 | ₩114,422 | ₩113,393 | ₩114,102 | -0.28% | 45.5만 |
|---|
| 2026.09.28 | ₩113,901 | ₩113,901 | ₩112,417 | ₩113,299 | -0.53% | 37.8만 |
|---|
| 2026.09.25 | ₩114,556 | ₩114,797 | ₩113,914 | ₩114,529 | -0.02% | 42.2만 |
|---|
| 2026.09.24 | ₩112,631 | ₩114,233 | ₩112,631 | ₩114,128 | +1.33% | 72.6만 |
|---|
| 2026.09.23 | ₩114,570 | ₩114,570 | ₩113,072 | ₩113,781 | -0.69% | 50.2만 |
|---|
| 2026.09.22 | ₩114,102 | ₩114,784 | ₩114,035 | ₩114,543 | +0.39% | 60.6만 |
|---|
| 2026.09.21 | ₩112,417 | ₩114,489 | ₩112,230 | ₩114,195 | +1.58% | 36.5만 |
|---|
| 2026.09.18 | ₩110,839 | ₩111,120 | ₩110,257 | ₩111,066 | +0.21% | 29.5만 |
|---|
| 2026.09.17 | ₩110,852 | ₩110,852 | ₩110,010 | ₩110,331 | -0.47% | 100.9만 |
|---|
| 2026.09.16 | ₩109,729 | ₩109,943 | ₩107,991 | ₩108,860 | -0.79% | 20.5만 |
|---|
| 2026.09.15 | ₩109,823 | ₩109,823 | ₩108,620 | ₩108,846 | -0.89% | 22만 |
|---|
| 2026.09.14 | ₩109,141 | ₩110,237 | ₩108,555 | ₩109,702 | +0.51% | 65만 |
|---|
| 2026.09.11 | ₩111,561 | ₩111,561 | ₩110,879 | ₩111,086 | -0.43% | 38.5만 |
|---|
| 2026.09.10 | ₩110,264 | ₩110,785 | ₩109,757 | ₩109,996 | -0.24% | 27.7만 |
|---|
| 2026.09.09 | ₩112,149 | ₩112,149 | ₩111,347 | ₩111,601 | -0.49% | 36.7만 |
|---|
| 2026.09.08 | ₩112,938 | ₩112,938 | ₩111,741 | ₩112,136 | -0.71% | 42.4만 |
|---|
| 2026.09.04 | ₩112,082 | ₩112,537 | ₩111,828 | ₩112,256 | +0.16% | 34.9만 |
|---|
| 2026.09.03 | ₩111,133 | ₩111,806 | ₩110,518 | ₩111,641 | +0.46% | 23.5만 |
|---|
| 2026.09.02 | ₩110,130 | ₩110,424 | ₩109,716 | ₩110,344 | +0.19% | 30.6만 |
|---|
| 2026.09.01 | ₩110,250 | ₩110,812 | ₩109,542 | ₩109,943 | -0.28% | 40.4만 |
|---|
| 2026.08.31 | ₩111,454 | ₩112,016 | ₩111,221 | ₩111,708 | +0.23% | 28.9만 |
|---|
| 2026.08.28 | ₩112,778 | ₩113,166 | ₩111,868 | ₩112,069 | -0.63% | 39.3만 |
|---|
| 2026.08.27 | ₩112,430 | ₩112,751 | ₩112,016 | ₩112,724 | +0.26% | 37.8만 |
|---|
| 2026.08.26 | ₩110,959 | ₩111,641 | ₩110,846 | ₩111,300 | +0.31% | 22.9만 |
|---|
| 2026.08.25 | ₩110,986 | ₩111,322 | ₩110,558 | ₩111,066 | +0.07% | 23.6만 |
|---|
| 2026.08.24 | ₩110,498 | ₩110,666 | ₩109,716 | ₩110,304 | -0.18% | 43.2만 |
|---|
| 2026.08.21 | ₩111,334 | ₩111,334 | ₩110,451 | ₩111,066 | -0.24% | 20.5만 |
|---|
| 2026.08.20 | ₩110,839 | ₩111,187 | ₩110,184 | ₩110,371 | -0.42% | 31.4만 |
|---|
| 2026.08.19 | ₩111,735 | ₩111,735 | ₩110,411 | ₩110,999 | -0.66% | 41.3만 |
|---|
| 2026.08.18 | ₩111,360 | ₩111,755 | ₩110,973 | ₩111,146 | -0.19% | 56.7만 |
|---|
| 2026.08.17 | ₩113,326 | ₩113,366 | ₩112,564 | ₩112,617 | -0.63% | 29.2만 |
|---|
| 2026.08.14 | ₩114,302 | ₩114,302 | ₩113,032 | ₩113,219 | -0.95% | 28.1만 |
|---|
| 2026.08.13 | ₩113,085 | ₩114,142 | ₩112,698 | ₩113,874 | +0.70% | 52.7만 |
|---|
| 2026.08.12 | ₩112,671 | ₩113,152 | ₩112,216 | ₩112,310 | -0.32% | 43.3만 |
|---|
| 2026.08.11 | ₩112,470 | ₩112,497 | ₩111,534 | ₩111,855 | -0.55% | 25.7만 |
|---|
| 2026.08.10 | ₩111,721 | ₩112,390 | ₩111,708 | ₩111,868 | +0.13% | 51.1만 |
|---|
| 2026.08.07 | ₩111,601 | ₩111,828 | ₩111,019 | ₩111,574 | -0.02% | 20.2만 |
|---|
| 2026.08.06 | ₩110,304 | ₩111,080 | ₩109,662 | ₩110,464 | +0.15% | 28.2만 |
|---|
| 2026.08.05 | ₩112,256 | ₩112,751 | ₩110,959 | ₩110,979 | -1.14% | 35.3만 |
|---|
| 2026.08.04 | ₩109,314 | ₩111,668 | ₩109,020 | ₩111,267 | +1.79% | 48.7만 |
|---|
| 2026.08.03 | ₩106,600 | ₩108,178 | ₩106,185 | ₩108,031 | +1.34% | 35.6만 |
|---|
| 2026.07.31 | ₩106,667 | ₩107,055 | ₩104,863 | ₩106,306 | -0.34% | 24.4만 |
|---|
| 2026.07.30 | ₩104,661 | ₩105,798 | ₩104,273 | ₩105,610 | +0.91% | 70.6만 |
|---|
| 2026.07.29 | ₩104,220 | ₩105,022 | ₩102,535 | ₩102,548 | -1.60% | 26.8만 |
|---|
| 2026.07.28 | ₩104,260 | ₩104,902 | ₩102,909 | ₩104,434 | +0.17% | 27.1만 |
|---|
| 2026.07.27 | ₩106,252 | ₩106,252 | ₩103,926 | ₩105,129 | -1.06% | 25.8만 |
|---|
| 2026.07.24 | ₩105,758 | ₩106,050 | ₩104,487 | ₩104,728 | -0.97% | 34.4만 |
|---|
| 2026.07.23 | ₩105,316 | ₩106,211 | ₩104,748 | ₩105,477 | +0.15% | 42.2만 |
|---|
| 2026.07.22 | ₩106,533 | ₩107,068 | ₩106,373 | ₩106,373 | -0.15% | 23만 |
|---|
| 2026.07.21 | ₩106,801 | ₩107,309 | ₩106,359 | ₩107,242 | +0.41% | 24.5만 |
|---|
| 2026.07.20 | ₩106,252 | ₩106,881 | ₩105,544 | ₩105,610 | -0.60% | 26.7만 |
|---|
| 2026.07.17 | ₩104,701 | ₩106,653 | ₩104,160 | ₩105,677 | +0.93% | 34.2만 |
|---|
| 2026.07.16 | ₩107,670 | ₩108,008 | ₩106,560 | ₩107,028 | -0.60% | 34.5만 |
|---|
| 2026.07.15 | ₩109,649 | ₩109,649 | ₩107,469 | ₩108,552 | -1.00% | 26.5만 |
|---|
| 2026.07.14 | ₩108,566 | ₩109,154 | ₩108,098 | ₩108,780 | +0.20% | 36.1만 |
|---|
| 2026.07.13 | ₩108,298 | ₩108,592 | ₩107,483 | ₩107,763 | -0.49% | 22.1만 |
|---|
| 2026.07.10 | ₩109,221 | ₩109,221 | ₩107,937 | ₩108,953 | -0.24% | 32만 |
|---|
| 2026.07.09 | ₩108,124 | ₩109,281 | ₩108,017 | ₩109,074 | +0.88% | 29.1만 |
|---|
| 2026.07.08 | ₩106,279 | ₩107,282 | ₩105,631 | ₩107,175 | +0.84% | 18.7만 |
|---|
| 2026.07.07 | ₩107,857 | ₩107,857 | ₩106,266 | ₩107,175 | -0.63% | 26.5만 |
|---|
| 2026.07.06 | ₩108,499 | ₩109,207 | ₩108,412 | ₩108,646 | +0.14% | 52.4만 |
|---|
| 2026.07.02 | ₩109,662 | ₩110,077 | ₩106,854 | ₩107,616 | -1.87% | 31.7만 |
|---|
| 2026.07.01 | ₩109,836 | ₩110,237 | ₩109,094 | ₩109,248 | -0.54% | 24.7만 |
|---|
| 2026.06.30 | ₩108,846 | ₩110,621 | ₩108,846 | ₩110,384 | +1.41% | 22.5만 |
|---|
| 2026.06.29 | ₩107,148 | ₩109,101 | ₩106,547 | ₩108,887 | +1.62% | 75.6만 |
|---|
| 2026.06.26 | ₩105,336 | ₩107,175 | ₩105,176 | ₩106,145 | +0.77% | 17.4만 |
|---|
| 2026.06.25 | ₩107,750 | ₩107,750 | ₩105,229 | ₩106,613 | -1.05% | 24.4만 |
|---|
| 2026.06.24 | ₩105,998 | ₩106,754 | ₩104,822 | ₩105,624 | -0.35% | 19.1만 |
|---|
| 2026.06.23 | ₩105,437 | ₩106,747 | ₩105,410 | ₩105,651 | +0.20% | 23.6만 |
|---|
| 2026.06.22 | ₩108,940 | ₩109,729 | ₩108,058 | ₩108,646 | -0.27% | 17.4만 |
|---|
| 2026.06.18 | ₩108,846 | ₩109,167 | ₩107,957 | ₩108,753 | -0.09% | 17만 |
|---|
| 2026.06.17 | ₩108,686 | ₩109,034 | ₩106,687 | ₩106,801 | -1.73% | 17.8만 |
|---|
| 2026.06.16 | ₩109,622 | ₩109,875 | ₩107,897 | ₩107,910 | -1.56% | 73만 |
|---|
| 2026.06.15 | ₩108,980 | ₩109,849 | ₩108,686 | ₩109,702 | +0.66% | 17.7만 |
|---|
| 2026.06.12 | ₩106,038 | ₩106,941 | ₩105,183 | ₩106,446 | +0.38% | 21만 |
|---|
| 2026.06.11 | ₩103,792 | ₩106,419 | ₩103,324 | ₩106,226 | +2.34% | 35만 |
|---|
| 2026.06.10 | ₩104,434 | ₩106,116 | ₩103,311 | ₩103,337 | -1.05% | 27.5만 |
|---|
| 2026.06.09 | ₩107,442 | ₩108,231 | ₩102,348 | ₩105,637 | -1.68% | 34.1만 |
|---|
| 2026.06.08 | ₩106,694 | ₩107,309 | ₩106,132 | ₩106,480 | -0.20% | 59.1만 |
|---|
| 2026.06.05 | ₩108,673 | ₩108,673 | ₩104,842 | ₩105,183 | -3.21% | 24.3만 |
|---|
| 2026.06.04 | ₩109,127 | ₩110,438 | ₩108,900 | ₩110,023 | +0.82% | 18.8만 |
|---|
| 2026.06.03 | ₩111,374 | ₩111,374 | ₩109,582 | ₩110,384 | -0.89% | 27.6만 |
|---|
| 2026.06.02 | ₩111,187 | ₩111,267 | ₩110,531 | ₩111,187 | 0.00% | 36.7만 |
|---|
| 2026.06.01 | ₩110,063 | ₩111,521 | ₩109,889 | ₩111,200 | +1.03% | 27.7만 |
|---|
| 2026.05.29 | ₩108,953 | ₩109,595 | ₩108,659 | ₩109,569 | +0.56% | 17.4만 |
|---|
| 2026.05.28 | ₩107,095 | ₩108,271 | ₩106,453 | ₩108,084 | +0.92% | 19.3만 |
|---|
| 2026.05.27 | ₩107,910 | ₩107,910 | ₩106,333 | ₩106,841 | -0.99% | 19.1만 |
|---|
| 2026.05.26 | ₩106,292 | ₩107,309 | ₩105,998 | ₩107,108 | +0.77% | 15.8만 |
|---|
| 2026.05.22 | ₩104,781 | ₩105,263 | ₩104,519 | ₩104,728 | -0.05% | 18.3만 |
|---|
| 2026.05.21 | ₩102,976 | ₩104,265 | ₩102,843 | ₩103,939 | +0.93% | 15.1만 |
|---|
| 2026.05.20 | ₩101,813 | ₩103,284 | ₩101,485 | ₩103,257 | +1.42% | 31.3만 |
|---|
| 2026.05.19 | ₩101,037 | ₩101,900 | ₩100,422 | ₩101,184 | +0.15% | 12.9만 |
|---|
| 2026.05.18 | ₩102,843 | ₩102,843 | ₩101,071 | ₩101,933 | -0.88% | 15.6만 |
|---|
| 2026.05.15 | ₩102,990 | ₩103,551 | ₩102,281 | ₩102,655 | -0.32% | 17만 |
|---|
| 2026.05.14 | ₩103,337 | ₩104,487 | ₩103,261 | ₩104,327 | +0.96% | 14.7만 |
|---|
| 2026.05.13 | ₩102,976 | ₩103,701 | ₩101,960 | ₩103,364 | +0.38% | 37.3만 |
|---|
| 2026.05.12 | ₩102,294 | ₩102,709 | ₩100,977 | ₩102,588 | +0.29% | 33.7만 |
|---|
| 2026.05.11 | ₩102,749 | ₩103,694 | ₩102,677 | ₩103,163 | +0.40% | 25.7만 |
|---|
| 2026.05.08 | ₩102,341 | ₩103,123 | ₩102,214 | ₩103,016 | +0.66% | 17.4만 |
|---|
| 2026.05.07 | ₩102,642 | ₩102,936 | ₩101,211 | ₩101,746 | -0.87% | 46.1만 |
|---|
| 2026.05.06 | ₩101,118 | ₩102,187 | ₩100,877 | ₩102,161 | +1.03% | 39.3만 |
|---|
| 2026.05.05 | ₩99,727 | ₩100,014 | ₩99,386 | ₩99,780 | +0.05% | 43.6만 |
|---|
| 2026.05.04 | ₩98,818 | ₩99,246 | ₩98,029 | ₩98,630 | -0.19% | 25.6만 |
|---|
| 2026.05.01 | ₩98,069 | ₩98,777 | ₩98,069 | ₩98,443 | +0.38% | 33.7만 |
|---|
| 2026.04.30 | ₩97,146 | ₩97,895 | ₩96,170 | ₩97,788 | +0.66% | 48.3만 |
|---|
| 2026.04.29 | ₩97,039 | ₩97,039 | ₩96,230 | ₩96,852 | -0.19% | 39.3만 |
|---|
| 2026.04.28 | ₩96,551 | ₩97,127 | ₩95,849 | ₩96,504 | -0.05% | 12.6만 |
|---|
| 2026.04.27 | ₩97,855 | ₩97,975 | ₩97,213 | ₩97,962 | +0.11% | 21.5만 |
|---|
| 2026.04.24 | ₩97,213 | ₩98,162 | ₩96,946 | ₩98,002 | +0.81% | 24.1만 |
|---|
| 2026.04.23 | ₩97,200 | ₩97,360 | ₩95,408 | ₩96,464 | -0.76% | 38.8만 |
|---|
| 2026.04.22 | ₩97,186 | ₩97,847 | ₩96,785 | ₩97,808 | +0.64% | 18.3만 |
|---|
| 2026.04.21 | ₩96,892 | ₩97,307 | ₩95,943 | ₩96,183 | -0.73% | 40만 |
|---|
| 2026.04.20 | ₩96,585 | ₩96,798 | ₩95,969 | ₩96,638 | +0.06% | 28만 |
|---|
| 2026.04.17 | ₩96,491 | ₩97,026 | ₩96,357 | ₩96,718 | +0.24% | 24.7만 |
|---|
| 2026.04.16 | ₩95,702 | ₩95,836 | ₩94,940 | ₩95,515 | -0.20% | 46.2만 |
|---|
| 2026.04.15 | ₩94,605 | ₩95,314 | ₩94,204 | ₩95,287 | +0.72% | 10.6만 |
|---|
| 2026.04.14 | ₩93,375 | ₩94,432 | ₩93,335 | ₩94,351 | +1.05% | 19.4만 |
|---|
| 2026.04.13 | ₩90,634 | ₩92,626 | ₩90,634 | ₩92,626 | +2.20% | 15.8만 |
|---|
| 2026.04.10 | ₩91,329 | ₩91,387 | ₩90,768 | ₩90,942 | -0.42% | 14.5만 |
|---|
| 2026.04.09 | ₩90,460 | ₩90,928 | ₩89,792 | ₩90,861 | +0.44% | 47만 |
|---|
| 2026.04.08 | ₩91,156 | ₩91,329 | ₩89,925 | ₩90,474 | -0.75% | 25.7만 |
|---|
| 2026.04.07 | ₩86,877 | ₩87,545 | ₩86,021 | ₩87,518 | +0.74% | 37.2만 |
|---|
| 2026.04.06 | ₩86,943 | ₩87,358 | ₩86,783 | ₩87,251 | +0.35% | 36만 |
|---|
| 2026.04.02 | ₩84,697 | ₩87,104 | ₩84,577 | ₩86,776 | +2.45% | 26.8만 |
|---|
| 2026.04.01 | ₩86,569 | ₩87,398 | ₩86,181 | ₩86,649 | +0.09% | 20.4만 |
|---|
| 2026.03.31 | ₩83,293 | ₩85,654 | ₩83,293 | ₩85,539 | +2.70% | 27.1만 |
|---|
| 2026.03.30 | ₩84,082 | ₩84,296 | ₩81,902 | ₩82,357 | -2.05% | 22.1만 |
|---|
| 2026.03.27 | ₩84,603 | ₩84,603 | ₩83,251 | ₩83,440 | -1.38% | 16.3만 |
|---|
| 2026.03.26 | ₩86,917 | ₩86,997 | ₩84,991 | ₩85,058 | -2.14% | 15.6만 |
|---|
| 2026.03.25 | ₩88,414 | ₩88,414 | ₩87,438 | ₩87,732 | -0.77% | 26.9만 |
|---|
| 2026.03.24 | ₩87,532 | ₩87,973 | ₩86,917 | ₩87,358 | -0.20% | 10.1만 |
|---|
| 2026.03.23 | ₩88,347 | ₩89,310 | ₩87,946 | ₩88,107 | -0.27% | 14.7만 |
|---|
| 2026.03.20 | ₩88,388 | ₩88,388 | ₩86,155 | ₩86,863 | -1.72% | 17.8만 |
|---|
| 2026.03.19 | ₩87,545 | ₩89,083 | ₩87,345 | ₩88,668 | +1.28% | 41.9만 |
|---|
| 2026.03.18 | ₩89,444 | ₩89,631 | ₩88,561 | ₩88,575 | -0.97% | 29.8만 |
|---|
| 2026.03.17 | ₩89,805 | ₩90,313 | ₩89,524 | ₩89,631 | -0.19% | 17.9만 |
|---|
| 2026.03.16 | ₩88,856 | ₩89,591 | ₩88,856 | ₩89,190 | +0.38% | 13.1만 |
|---|
| 2026.03.13 | ₩88,722 | ₩89,481 | ₩87,759 | ₩87,893 | -0.93% | 19.5만 |
|---|
| 2026.03.12 | ₩89,658 | ₩89,765 | ₩88,481 | ₩88,521 | -1.27% | 23.4만 |
|---|
| 2026.03.11 | ₩90,393 | ₩90,902 | ₩89,925 | ₩90,380 | -0.01% | 10.4만 |
|---|
| 2026.03.10 | ₩90,166 | ₩91,046 | ₩89,752 | ₩90,139 | -0.03% | 11.4만 |
|---|
| 2026.03.09 | ₩87,599 | ₩90,387 | ₩87,430 | ₩90,313 | +3.10% | 14만 |
|---|
| 2026.03.06 | ₩88,989 | ₩89,885 | ₩88,602 | ₩88,775 | -0.24% | 18.7만 |
|---|
| 2026.03.05 | ₩90,433 | ₩91,176 | ₩89,337 | ₩90,487 | +0.06% | 27만 |
|---|
| 2026.03.04 | ₩90,032 | ₩91,022 | ₩89,778 | ₩90,754 | +0.80% | 23.3만 |
|---|
| 2026.03.03 | ₩88,936 | ₩89,872 | ₩87,799 | ₩89,591 | +0.74% | 30.9만 |
|---|
| 2026.03.02 | ₩89,411 | ₩91,157 | ₩89,411 | ₩90,808 | +1.56% | 16.6만 |
|---|
| 2026.02.27 | ₩89,711 | ₩90,888 | ₩89,711 | ₩90,875 | +1.30% | 11.6만 |
|---|
| 2026.02.26 | ₩91,817 | ₩91,864 | ₩90,113 | ₩91,396 | -0.46% | 12.5만 |
|---|
| 2026.02.25 | ₩91,236 | ₩92,051 | ₩91,236 | ₩91,958 | +0.79% | 19.5만 |
|---|
| 2026.02.24 | ₩89,899 | ₩90,899 | ₩89,177 | ₩90,634 | +0.82% | 14.3만 |
|---|
| 2026.02.23 | ₩91,169 | ₩91,356 | ₩89,310 | ₩89,778 | -1.53% | 17만 |
|---|
| 2026.02.20 | ₩90,474 | ₩91,851 | ₩90,474 | ₩91,570 | +1.21% | 20.1만 |
|---|
| 2026.02.19 | ₩90,514 | ₩90,796 | ₩90,059 | ₩90,768 | +0.28% | 13.9만 |
|---|
| 2026.02.18 | ₩90,447 | ₩91,490 | ₩90,006 | ₩90,902 | +0.50% | 16.5만 |
|---|
| 2026.02.17 | ₩89,591 | ₩90,688 | ₩89,043 | ₩90,340 | +0.84% | 24.9만 |
|---|
| 2026.02.13 | ₩90,206 | ₩90,915 | ₩89,468 | ₩90,166 | -0.04% | 29.5만 |
|---|
| 2026.02.12 | ₩92,145 | ₩92,506 | ₩89,952 | ₩90,072 | -2.25% | 31.9만 |
|---|
| 2026.02.11 | ₩92,560 | ₩92,586 | ₩90,931 | ₩91,784 | -0.84% | 16.5만 |
|---|
| 2026.02.10 | ₩92,279 | ₩92,300 | ₩91,435 | ₩91,503 | -0.84% | 35.5만 |
|---|
| 2026.02.09 | ₩91,236 | ₩92,367 | ₩90,928 | ₩91,991 | +0.83% | 17.9만 |
|---|
| 2026.02.06 | ₩89,591 | ₩91,503 | ₩89,570 | ₩91,370 | +1.99% | 66만 |
|---|
| 2026.02.05 | ₩88,561 | ₩89,711 | ₩88,013 | ₩88,628 | +0.08% | 30.1만 |
|---|
| 2026.02.04 | ₩91,329 | ₩91,329 | ₩88,615 | ₩89,631 | -1.86% | 19.9만 |
|---|
| 2026.02.03 | ₩94,017 | ₩94,017 | ₩90,554 | ₩91,517 | -2.66% | 25.4만 |
|---|
| 2026.02.02 | ₩92,747 | ₩93,953 | ₩92,747 | ₩93,549 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩94,499 | ₩94,873 | ₩92,733 | ₩93,001 | -1.58% | 22.8만 |
|---|
| 2026.01.29 | ₩95,568 | ₩95,608 | ₩93,268 | ₩95,475 | -0.10% | 22.2만 |
|---|
| 2026.01.28 | ₩95,154 | ₩95,321 | ₩94,659 | ₩94,967 | -0.20% | 21.5만 |
|---|
| 2026.01.27 | ₩94,485 | ₩94,940 | ₩94,258 | ₩94,793 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩93,121 | ₩94,097 | ₩93,014 | ₩93,817 | +0.75% | 27.9만 |
|---|
| 2026.01.23 | ₩92,921 | ₩93,426 | ₩92,596 | ₩92,974 | +0.06% | 16.9만 |
|---|
| 2026.01.22 | ₩93,496 | ₩93,496 | ₩92,606 | ₩92,840 | -0.70% | 22.4만 |
|---|
| 2026.01.21 | ₩91,570 | ₩92,947 | ₩91,102 | ₩92,292 | +0.79% | 17.5만 |
|---|
| 2026.01.20 | ₩91,490 | ₩92,089 | ₩90,928 | ₩91,075 | -0.45% | 22.1만 |
|---|
| 2026.01.16 | ₩93,282 | ₩93,349 | ₩92,596 | ₩92,934 | -0.37% | 18.1만 |
|---|
| 2026.01.15 | ₩93,402 | ₩93,603 | ₩92,667 | ₩92,760 | -0.69% | 31.4만 |
|---|
| 2026.01.14 | ₩92,800 | ₩92,800 | ₩91,289 | ₩92,051 | -0.81% | 28.3만 |
|---|
| 2026.01.13 | ₩93,977 | ₩93,977 | ₩93,001 | ₩93,302 | -0.72% | 27만 |
|---|
| 2026.01.12 | ₩92,907 | ₩94,016 | ₩92,907 | ₩93,803 | +0.96% | 22만 |
|---|
| 2026.01.09 | ₩93,228 | ₩93,834 | ₩92,867 | ₩93,683 | +0.49% | 58.5만 |
|---|
| 2026.01.08 | ₩93,750 | ₩93,750 | ₩92,439 | ₩92,647 | -1.18% | 69.5만 |
|---|
| 2026.01.07 | ₩93,857 | ₩94,258 | ₩93,589 | ₩93,763 | -0.10% | 37.8만 |
|---|
| 2026.01.06 | ₩92,854 | ₩93,897 | ₩92,681 | ₩93,857 | +1.08% | 38.9만 |
|---|
| 2026.01.05 | ₩92,586 | ₩92,934 | ₩92,399 | ₩92,479 | -0.12% | 19만 |
|---|
| 2026.01.02 | ₩91,998 | ₩92,372 | ₩91,075 | ₩91,690 | -0.33% | 14.4만 |
|---|
| 2025.12.31 | ₩92,038 | ₩92,038 | ₩91,062 | ₩91,062 | -1.06% | 11.3만 |
|---|
| 2025.12.30 | ₩92,199 | ₩92,379 | ₩91,958 | ₩91,985 | -0.23% | 23.5만 |
|---|
| 2025.12.29 | ₩92,105 | ₩92,466 | ₩91,891 | ₩92,212 | +0.12% | 11.2만 |
|---|
| 2025.12.26 | ₩92,774 | ₩92,807 | ₩92,399 | ₩92,600 | -0.19% | 8.3만 |
|---|
| 2025.12.24 | ₩92,306 | ₩92,679 | ₩92,292 | ₩92,626 | +0.35% | 7.1만 |
|---|
| 2025.12.23 | ₩91,690 | ₩92,306 | ₩91,690 | ₩92,306 | +0.67% | 16.1만 |
|---|
| 2025.12.22 | ₩92,092 | ₩92,092 | ₩91,704 | ₩92,078 | -0.01% | 12.6만 |
|---|
| 2025.12.19 | ₩90,126 | ₩91,316 | ₩90,126 | ₩91,276 | +1.28% | 10.3만 |
|---|
| 2025.12.18 | ₩89,872 | ₩90,260 | ₩89,417 | ₩89,818 | -0.06% | 22.9만 |
|---|
| 2025.12.17 | ₩90,246 | ₩90,246 | ₩88,241 | ₩88,241 | -2.22% | 238.5만 |
|---|
| 2025.12.16 | ₩89,685 | ₩90,393 | ₩89,397 | ₩89,979 | +0.33% | 7.5만 |
|---|
| 2025.12.15 | ₩91,115 | ₩91,238 | ₩89,959 | ₩90,193 | -1.01% | 9.5만 |
|---|
| 2025.12.12 | ₩91,985 | ₩91,998 | ₩90,206 | ₩90,581 | -1.53% | 13.2만 |
|---|
| 2025.12.11 | ₩91,597 | ₩92,493 | ₩90,795 | ₩92,466 | +0.95% | 9.7만 |
|---|
| 2025.12.10 | ₩91,450 | ₩92,196 | ₩90,928 | ₩91,838 | +0.42% | 12.7만 |
|---|
| 2025.12.09 | ₩91,169 | ₩91,709 | ₩91,149 | ₩91,463 | +0.32% | 13.2만 |
|---|
| 2025.12.08 | ₩92,078 | ₩92,078 | ₩91,189 | ₩91,476 | -0.65% | 8.8만 |
|---|
| 2025.12.05 | ₩91,263 | ₩92,051 | ₩91,263 | ₩91,624 | +0.40% | 5.8만 |
|---|
| 2025.12.04 | ₩91,062 | ₩91,062 | ₩90,474 | ₩90,902 | -0.18% | 23.1만 |
|---|
| 2025.12.03 | ₩90,193 | ₩90,888 | ₩89,872 | ₩90,768 | +0.64% | 6.5만 |
|---|
| 2025.12.02 | ₩90,460 | ₩90,807 | ₩90,179 | ₩90,400 | -0.07% | 14.9만 |
|---|
| 2025.12.01 | ₩89,858 | ₩90,460 | ₩89,578 | ₩89,965 | +0.12% | 9.6만 |
|---|
| 2025.11.28 | ₩90,246 | ₩90,500 | ₩90,019 | ₩90,500 | +0.28% | 30만 |
|---|
| 2025.11.26 | ₩89,564 | ₩90,166 | ₩89,372 | ₩89,832 | +0.30% | 7.9만 |
|---|
| 2025.11.25 | ₩88,107 | ₩89,270 | ₩87,498 | ₩89,123 | +1.15% | 16.8만 |
|---|
| 2025.11.24 | ₩86,729 | ₩88,241 | ₩86,729 | ₩88,107 | +1.59% | 12.1만 |
|---|
| 2025.11.21 | ₩85,620 | ₩86,569 | ₩84,095 | ₩85,834 | +0.25% | 12.1만 |
|---|
| 2025.11.20 | ₩89,270 | ₩89,350 | ₩84,764 | ₩84,911 | -4.88% | 23.7만 |
|---|
| 2025.11.19 | ₩86,770 | ₩88,174 | ₩86,636 | ₩87,358 | +0.68% | 322.7만 |
|---|
| 2025.11.18 | ₩86,957 | ₩87,464 | ₩86,007 | ₩86,716 | -0.28% | 11만 |
|---|
| 2025.11.17 | ₩88,602 | ₩89,337 | ₩87,141 | ₩87,692 | -1.03% | 18.3만 |
|---|
| 2025.11.14 | ₩87,532 | ₩89,588 | ₩87,224 | ₩88,695 | +1.33% | 14.9만 |
|---|
| 2025.11.13 | ₩90,581 | ₩90,686 | ₩88,692 | ₩88,963 | -1.79% | 13.9만 |
|---|
| 2025.11.12 | ₩91,650 | ₩91,650 | ₩90,805 | ₩91,156 | -0.54% | 8.5만 |
|---|
| 2025.11.11 | ₩91,156 | ₩91,234 | ₩90,425 | ₩90,968 | -0.21% | 7만 |
|---|
| 2025.11.10 | ₩90,781 | ₩91,518 | ₩90,456 | ₩91,343 | +0.62% | 11.3만 |
|---|
| 2025.11.07 | ₩88,896 | ₩89,451 | ₩87,619 | ₩89,404 | +0.57% | 14.7만 |
|---|
| 2025.11.06 | ₩91,142 | ₩91,142 | ₩89,250 | ₩89,511 | -1.79% | 14.6만 |
|---|
| 2025.11.05 | ₩90,621 | ₩91,650 | ₩90,474 | ₩91,182 | +0.62% | 9.6만 |
|---|
| 2025.11.04 | ₩91,075 | ₩91,717 | ₩90,514 | ₩90,554 | -0.57% | 17만 |
|---|
| 2025.11.03 | ₩93,001 | ₩93,001 | ₩91,971 | ₩92,493 | -0.55% | 28만 |
|---|
| 2025.10.31 | ₩93,001 | ₩93,001 | ₩91,530 | ₩92,065 | -1.01% | 33만 |
|---|
| 2025.10.30 | ₩92,386 | ₩92,926 | ₩91,864 | ₩91,864 | -0.56% | 10만 |
|---|
| 2025.10.29 | ₩93,161 | ₩93,161 | ₩92,265 | ₩92,961 | -0.22% | 10.1만 |
|---|
| 2025.10.28 | ₩92,733 | ₩92,814 | ₩92,326 | ₩92,533 | -0.22% | 14만 |
|---|
| 2025.10.27 | ₩92,252 | ₩92,613 | ₩92,058 | ₩92,560 | +0.33% | 10.3만 |
|---|
| 2025.10.24 | ₩91,089 | ₩91,343 | ₩90,754 | ₩91,049 | -0.04% | 12.6만 |
|---|
| 2025.10.23 | ₩88,709 | ₩90,179 | ₩88,709 | ₩90,046 | +1.51% | 11만 |
|---|
| 2025.10.22 | ₩89,805 | ₩89,805 | ₩87,906 | ₩88,789 | -1.13% | 11만 |
|---|
| 2025.10.21 | ₩89,591 | ₩89,818 | ₩89,150 | ₩89,645 | +0.06% | 22.6만 |
|---|
| 2025.10.20 | ₩88,936 | ₩89,752 | ₩88,802 | ₩89,591 | +0.74% | 11.6만 |
|---|
| 2025.10.17 | ₩87,652 | ₩88,454 | ₩87,238 | ₩88,241 | +0.67% | 13.8만 |
|---|
| 2025.10.16 | ₩89,243 | ₩89,377 | ₩87,411 | ₩88,040 | -1.35% | 50.8만 |
|---|
| 2025.10.15 | ₩88,963 | ₩89,350 | ₩87,759 | ₩88,668 | -0.33% | 454.6만 |
|---|
| 2025.10.14 | ₩86,917 | ₩88,495 | ₩86,585 | ₩87,786 | +1.00% | 4.5만 |
|---|
| 2025.10.13 | ₩88,214 | ₩88,347 | ₩87,666 | ₩88,160 | -0.06% | 9.2만 |
|---|
| 2025.10.10 | ₩89,792 | ₩89,892 | ₩86,315 | ₩86,368 | -3.81% | 11.7만 |
|---|