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 | ₩116,290 | ₩116,344 | ₩115,461 | ₩116,237 | -0.05% | 56.2만 |
| 2026.10.08 | ₩115,902 | ₩116,685 | ₩114,524 | ₩115,206 | -0.60% | 40.8만 |
| 2026.10.07 | ₩116,183 | ₩116,545 | ₩115,488 | ₩116,505 | +0.28% | 53.1만 |
| 2026.10.06 | ₩117,963 | ₩117,963 | ₩117,093 | ₩117,200 | -0.65% | 64.4만 |
| 2026.10.05 | ₩116,290 | ₩117,156 | ₩116,050 | ₩116,933 | +0.55% | 66.1만 |
| 2026.10.02 | ₩116,558 | ₩116,612 | ₩115,548 | ₩115,943 | -0.53% | 88만 |
| 2026.10.01 | ₩114,752 | ₩115,287 | ₩113,748 | ₩115,086 | +0.29% | 43.6만 |
| 2026.09.30 | ₩114,457 | ₩115,006 | ₩114,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,096 |
| -0.32% |
| 43.2만 |
| 2026.09.29 | ₩114,511 | ₩114,511 | ₩113,480 | ₩114,189 | -0.28% | 45.5만 |
|---|
| 2026.09.28 | ₩113,989 | ₩113,989 | ₩112,503 | ₩113,387 | -0.53% | 37.8만 |
|---|
| 2026.09.25 | ₩114,644 | ₩114,885 | ₩114,002 | ₩114,618 | -0.02% | 42.2만 |
|---|
| 2026.09.24 | ₩112,717 | ₩114,321 | ₩112,717 | ₩114,216 | +1.33% | 72.6만 |
|---|
| 2026.09.23 | ₩114,658 | ₩114,658 | ₩113,159 | ₩113,868 | -0.69% | 50.2만 |
|---|
| 2026.09.22 | ₩114,189 | ₩114,872 | ₩114,123 | ₩114,631 | +0.39% | 60.6만 |
|---|
| 2026.09.21 | ₩112,503 | ₩114,578 | ₩112,316 | ₩114,283 | +1.58% | 36.5만 |
|---|
| 2026.09.18 | ₩110,924 | ₩111,205 | ₩110,342 | ₩111,152 | +0.21% | 29.5만 |
|---|
| 2026.09.17 | ₩110,938 | ₩110,938 | ₩110,095 | ₩110,416 | -0.47% | 100.9만 |
|---|
| 2026.09.16 | ₩109,814 | ₩110,028 | ₩108,074 | ₩108,944 | -0.79% | 20.5만 |
|---|
| 2026.09.15 | ₩109,907 | ₩109,907 | ₩108,704 | ₩108,930 | -0.89% | 22만 |
|---|
| 2026.09.14 | ₩109,225 | ₩110,322 | ₩108,639 | ₩109,787 | +0.51% | 65만 |
|---|
| 2026.09.11 | ₩111,647 | ₩111,647 | ₩110,964 | ₩111,172 | -0.43% | 38.5만 |
|---|
| 2026.09.10 | ₩110,349 | ₩110,871 | ₩109,842 | ₩110,081 | -0.24% | 27.7만 |
|---|
| 2026.09.09 | ₩112,236 | ₩112,236 | ₩111,433 | ₩111,687 | -0.49% | 36.7만 |
|---|
| 2026.09.08 | ₩113,025 | ₩113,025 | ₩111,828 | ₩112,222 | -0.71% | 42.4만 |
|---|
| 2026.09.04 | ₩112,169 | ₩112,624 | ₩111,914 | ₩112,343 | +0.16% | 34.9만 |
|---|
| 2026.09.03 | ₩111,219 | ₩111,892 | ₩110,603 | ₩111,727 | +0.46% | 23.5만 |
|---|
| 2026.09.02 | ₩110,215 | ₩110,509 | ₩109,800 | ₩110,429 | +0.19% | 30.6만 |
|---|
| 2026.09.01 | ₩110,335 | ₩110,897 | ₩109,626 | ₩110,028 | -0.28% | 40.4만 |
|---|
| 2026.08.31 | ₩111,540 | ₩112,102 | ₩111,307 | ₩111,794 | +0.23% | 28.9만 |
|---|
| 2026.08.28 | ₩112,865 | ₩113,253 | ₩111,955 | ₩112,155 | -0.63% | 39.3만 |
|---|
| 2026.08.27 | ₩112,517 | ₩112,838 | ₩112,102 | ₩112,811 | +0.26% | 37.8만 |
|---|
| 2026.08.26 | ₩111,045 | ₩111,727 | ₩110,931 | ₩111,386 | +0.31% | 22.9만 |
|---|
| 2026.08.25 | ₩111,071 | ₩111,407 | ₩110,643 | ₩111,152 | +0.07% | 23.6만 |
|---|
| 2026.08.24 | ₩110,583 | ₩110,752 | ₩109,800 | ₩110,389 | -0.18% | 43.2만 |
|---|
| 2026.08.21 | ₩111,419 | ₩111,419 | ₩110,536 | ₩111,152 | -0.24% | 20.5만 |
|---|
| 2026.08.20 | ₩110,924 | ₩111,272 | ₩110,269 | ₩110,456 | -0.42% | 31.4만 |
|---|
| 2026.08.19 | ₩111,821 | ₩111,821 | ₩110,496 | ₩111,085 | -0.66% | 41.3만 |
|---|
| 2026.08.18 | ₩111,446 | ₩111,841 | ₩111,058 | ₩111,232 | -0.19% | 56.7만 |
|---|
| 2026.08.17 | ₩113,413 | ₩113,453 | ₩112,651 | ₩112,704 | -0.63% | 29.2만 |
|---|
| 2026.08.14 | ₩114,390 | ₩114,390 | ₩113,119 | ₩113,306 | -0.95% | 28.1만 |
|---|
| 2026.08.13 | ₩113,172 | ₩114,230 | ₩112,784 | ₩113,962 | +0.70% | 52.7만 |
|---|
| 2026.08.12 | ₩112,758 | ₩113,239 | ₩112,303 | ₩112,396 | -0.32% | 43.3만 |
|---|
| 2026.08.11 | ₩112,557 | ₩112,584 | ₩111,620 | ₩111,941 | -0.55% | 25.7만 |
|---|
| 2026.08.10 | ₩111,807 | ₩112,477 | ₩111,794 | ₩111,955 | +0.13% | 51.1만 |
|---|
| 2026.08.07 | ₩111,687 | ₩111,914 | ₩111,105 | ₩111,660 | -0.02% | 20.2만 |
|---|
| 2026.08.06 | ₩110,389 | ₩111,165 | ₩109,747 | ₩110,550 | +0.15% | 28.2만 |
|---|
| 2026.08.05 | ₩112,343 | ₩112,838 | ₩111,045 | ₩111,065 | -1.14% | 35.3만 |
|---|
| 2026.08.04 | ₩109,399 | ₩111,754 | ₩109,104 | ₩111,352 | +1.79% | 48.7만 |
|---|
| 2026.08.03 | ₩106,682 | ₩108,261 | ₩106,267 | ₩108,114 | +1.34% | 35.6만 |
|---|
| 2026.07.31 | ₩106,749 | ₩107,137 | ₩104,944 | ₩106,388 | -0.34% | 24.4만 |
|---|
| 2026.07.30 | ₩104,742 | ₩105,879 | ₩104,354 | ₩105,692 | +0.91% | 70.6만 |
|---|
| 2026.07.29 | ₩104,300 | ₩105,103 | ₩102,614 | ₩102,627 | -1.60% | 26.8만 |
|---|
| 2026.07.28 | ₩104,340 | ₩104,983 | ₩102,989 | ₩104,514 | +0.17% | 27.1만 |
|---|
| 2026.07.27 | ₩106,334 | ₩106,334 | ₩104,006 | ₩105,210 | -1.06% | 25.8만 |
|---|
| 2026.07.24 | ₩105,839 | ₩106,132 | ₩104,568 | ₩104,809 | -0.97% | 34.4만 |
|---|
| 2026.07.23 | ₩105,397 | ₩106,293 | ₩104,829 | ₩105,558 | +0.15% | 42.2만 |
|---|
| 2026.07.22 | ₩106,615 | ₩107,150 | ₩106,455 | ₩106,455 | -0.15% | 23만 |
|---|
| 2026.07.21 | ₩106,883 | ₩107,391 | ₩106,441 | ₩107,324 | +0.41% | 24.5만 |
|---|
| 2026.07.20 | ₩106,334 | ₩106,963 | ₩105,625 | ₩105,692 | -0.60% | 26.7만 |
|---|
| 2026.07.17 | ₩104,782 | ₩106,736 | ₩104,240 | ₩105,759 | +0.93% | 34.2만 |
|---|
| 2026.07.16 | ₩107,753 | ₩108,091 | ₩106,642 | ₩107,110 | -0.60% | 34.5만 |
|---|
| 2026.07.15 | ₩109,733 | ₩109,733 | ₩107,552 | ₩108,636 | -1.00% | 26.5만 |
|---|
| 2026.07.14 | ₩108,649 | ₩109,238 | ₩108,181 | ₩108,863 | +0.20% | 36.1만 |
|---|
| 2026.07.13 | ₩108,382 | ₩108,676 | ₩107,565 | ₩107,846 | -0.49% | 22.1만 |
|---|
| 2026.07.10 | ₩109,305 | ₩109,305 | ₩108,020 | ₩109,037 | -0.24% | 32만 |
|---|
| 2026.07.09 | ₩108,208 | ₩109,365 | ₩108,101 | ₩109,158 | +0.88% | 29.1만 |
|---|
| 2026.07.08 | ₩106,361 | ₩107,365 | ₩105,712 | ₩107,258 | +0.84% | 18.7만 |
|---|
| 2026.07.07 | ₩107,940 | ₩107,940 | ₩106,348 | ₩107,258 | -0.63% | 26.5만 |
|---|
| 2026.07.06 | ₩108,582 | ₩109,292 | ₩108,495 | ₩108,730 | +0.14% | 52.4만 |
|---|
| 2026.07.02 | ₩109,747 | ₩110,161 | ₩106,936 | ₩107,699 | -1.87% | 31.7만 |
|---|
| 2026.07.01 | ₩109,921 | ₩110,322 | ₩109,178 | ₩109,332 | -0.54% | 24.7만 |
|---|
| 2026.06.30 | ₩108,930 | ₩110,706 | ₩108,930 | ₩110,469 | +1.41% | 22.5만 |
|---|
| 2026.06.29 | ₩107,231 | ₩109,185 | ₩106,629 | ₩108,970 | +1.62% | 75.6만 |
|---|
| 2026.06.26 | ₩105,417 | ₩107,258 | ₩105,257 | ₩106,227 | +0.77% | 17.4만 |
|---|
| 2026.06.25 | ₩107,833 | ₩107,833 | ₩105,310 | ₩106,695 | -1.05% | 24.4만 |
|---|
| 2026.06.24 | ₩106,080 | ₩106,836 | ₩104,902 | ₩105,705 | -0.35% | 19.1만 |
|---|
| 2026.06.23 | ₩105,518 | ₩106,829 | ₩105,491 | ₩105,732 | +0.20% | 23.6만 |
|---|
| 2026.06.22 | ₩109,024 | ₩109,814 | ₩108,141 | ₩108,730 | -0.27% | 17.4만 |
|---|
| 2026.06.18 | ₩108,930 | ₩109,251 | ₩108,040 | ₩108,837 | -0.09% | 17만 |
|---|
| 2026.06.17 | ₩108,770 | ₩109,118 | ₩106,769 | ₩106,883 | -1.73% | 17.8만 |
|---|
| 2026.06.16 | ₩109,706 | ₩109,959 | ₩107,980 | ₩107,994 | -1.56% | 73만 |
|---|
| 2026.06.15 | ₩109,064 | ₩109,934 | ₩108,770 | ₩109,787 | +0.66% | 17.7만 |
|---|
| 2026.06.12 | ₩106,120 | ₩107,023 | ₩105,264 | ₩106,528 | +0.38% | 21만 |
|---|
| 2026.06.11 | ₩103,872 | ₩106,501 | ₩103,403 | ₩106,307 | +2.34% | 35만 |
|---|
| 2026.06.10 | ₩104,514 | ₩106,198 | ₩103,390 | ₩103,417 | -1.05% | 27.5만 |
|---|
| 2026.06.09 | ₩107,525 | ₩108,315 | ₩102,427 | ₩105,719 | -1.68% | 34.1만 |
|---|
| 2026.06.08 | ₩106,776 | ₩107,391 | ₩106,214 | ₩106,562 | -0.20% | 59.1만 |
|---|
| 2026.06.05 | ₩108,756 | ₩108,756 | ₩104,922 | ₩105,264 | -3.21% | 24.3만 |
|---|
| 2026.06.04 | ₩109,211 | ₩110,523 | ₩108,984 | ₩110,108 | +0.82% | 18.8만 |
|---|
| 2026.06.03 | ₩111,460 | ₩111,460 | ₩109,666 | ₩110,469 | -0.89% | 27.6만 |
|---|
| 2026.06.02 | ₩111,272 | ₩111,352 | ₩110,616 | ₩111,272 | 0.00% | 36.7만 |
|---|
| 2026.06.01 | ₩110,148 | ₩111,607 | ₩109,974 | ₩111,286 | +1.03% | 27.7만 |
|---|
| 2026.05.29 | ₩109,037 | ₩109,680 | ₩108,743 | ₩109,653 | +0.56% | 17.4만 |
|---|
| 2026.05.28 | ₩107,177 | ₩108,355 | ₩106,535 | ₩108,168 | +0.92% | 19.3만 |
|---|
| 2026.05.27 | ₩107,994 | ₩107,994 | ₩106,414 | ₩106,923 | -0.99% | 19.1만 |
|---|
| 2026.05.26 | ₩106,374 | ₩107,391 | ₩106,080 | ₩107,191 | +0.77% | 15.8만 |
|---|
| 2026.05.22 | ₩104,862 | ₩105,344 | ₩104,600 | ₩104,809 | -0.05% | 18.3만 |
|---|
| 2026.05.21 | ₩103,056 | ₩104,346 | ₩102,922 | ₩104,019 | +0.93% | 15.1만 |
|---|
| 2026.05.20 | ₩101,891 | ₩103,363 | ₩101,563 | ₩103,337 | +1.42% | 31.3만 |
|---|
| 2026.05.19 | ₩101,115 | ₩101,978 | ₩100,500 | ₩101,262 | +0.15% | 12.9만 |
|---|
| 2026.05.18 | ₩102,922 | ₩102,922 | ₩101,149 | ₩102,012 | -0.88% | 15.6만 |
|---|
| 2026.05.15 | ₩103,069 | ₩103,631 | ₩102,360 | ₩102,734 | -0.32% | 17만 |
|---|
| 2026.05.14 | ₩103,417 | ₩104,568 | ₩103,341 | ₩104,407 | +0.96% | 14.7만 |
|---|
| 2026.05.13 | ₩103,056 | ₩103,781 | ₩102,039 | ₩103,444 | +0.38% | 37.3만 |
|---|
| 2026.05.12 | ₩102,373 | ₩102,788 | ₩101,055 | ₩102,667 | +0.29% | 33.7만 |
|---|
| 2026.05.11 | ₩102,828 | ₩103,774 | ₩102,756 | ₩103,243 | +0.40% | 25.7만 |
|---|
| 2026.05.08 | ₩102,420 | ₩103,203 | ₩102,293 | ₩103,096 | +0.66% | 17.4만 |
|---|
| 2026.05.07 | ₩102,721 | ₩103,015 | ₩101,289 | ₩101,824 | -0.87% | 46.1만 |
|---|
| 2026.05.06 | ₩101,195 | ₩102,266 | ₩100,955 | ₩102,239 | +1.03% | 39.3만 |
|---|
| 2026.05.05 | ₩99,804 | ₩100,091 | ₩99,462 | ₩99,857 | +0.05% | 43.6만 |
|---|
| 2026.05.04 | ₩98,894 | ₩99,322 | ₩98,104 | ₩98,706 | -0.19% | 25.6만 |
|---|
| 2026.05.01 | ₩98,144 | ₩98,854 | ₩98,144 | ₩98,519 | +0.38% | 33.7만 |
|---|
| 2026.04.30 | ₩97,221 | ₩97,970 | ₩96,244 | ₩97,863 | +0.66% | 48.3만 |
|---|
| 2026.04.29 | ₩97,114 | ₩97,114 | ₩96,304 | ₩96,927 | -0.19% | 39.3만 |
|---|
| 2026.04.28 | ₩96,625 | ₩97,202 | ₩95,923 | ₩96,579 | -0.05% | 12.6만 |
|---|
| 2026.04.27 | ₩97,930 | ₩98,051 | ₩97,288 | ₩98,037 | +0.11% | 21.5만 |
|---|
| 2026.04.24 | ₩97,288 | ₩98,238 | ₩97,020 | ₩98,077 | +0.81% | 24.1만 |
|---|
| 2026.04.23 | ₩97,274 | ₩97,435 | ₩95,481 | ₩96,538 | -0.76% | 38.8만 |
|---|
| 2026.04.22 | ₩97,261 | ₩97,922 | ₩96,860 | ₩97,883 | +0.64% | 18.3만 |
|---|
| 2026.04.21 | ₩96,967 | ₩97,382 | ₩96,017 | ₩96,257 | -0.73% | 40만 |
|---|
| 2026.04.20 | ₩96,659 | ₩96,873 | ₩96,043 | ₩96,712 | +0.06% | 28만 |
|---|
| 2026.04.17 | ₩96,565 | ₩97,101 | ₩96,431 | ₩96,793 | +0.24% | 24.7만 |
|---|
| 2026.04.16 | ₩95,776 | ₩95,910 | ₩95,013 | ₩95,588 | -0.20% | 46.2만 |
|---|
| 2026.04.15 | ₩94,678 | ₩95,388 | ₩94,277 | ₩95,361 | +0.72% | 10.6만 |
|---|
| 2026.04.14 | ₩93,447 | ₩94,504 | ₩93,407 | ₩94,424 | +1.05% | 19.4만 |
|---|
| 2026.04.13 | ₩90,704 | ₩92,698 | ₩90,704 | ₩92,698 | +2.20% | 15.8만 |
|---|
| 2026.04.10 | ₩91,400 | ₩91,457 | ₩90,838 | ₩91,012 | -0.42% | 14.5만 |
|---|
| 2026.04.09 | ₩90,530 | ₩90,998 | ₩89,861 | ₩90,931 | +0.44% | 47만 |
|---|
| 2026.04.08 | ₩91,226 | ₩91,400 | ₩89,995 | ₩90,543 | -0.75% | 25.7만 |
|---|
| 2026.04.07 | ₩86,944 | ₩87,613 | ₩86,087 | ₩87,586 | +0.74% | 37.2만 |
|---|
| 2026.04.06 | ₩87,010 | ₩87,425 | ₩86,850 | ₩87,318 | +0.35% | 36만 |
|---|
| 2026.04.02 | ₩84,762 | ₩87,171 | ₩84,642 | ₩86,843 | +2.45% | 26.8만 |
|---|
| 2026.04.01 | ₩86,636 | ₩87,465 | ₩86,248 | ₩86,716 | +0.09% | 20.4만 |
|---|
| 2026.03.31 | ₩83,357 | ₩85,720 | ₩83,357 | ₩85,605 | +2.70% | 27.1만 |
|---|
| 2026.03.30 | ₩84,147 | ₩84,361 | ₩81,965 | ₩82,420 | -2.05% | 22.1만 |
|---|
| 2026.03.27 | ₩84,669 | ₩84,669 | ₩83,316 | ₩83,504 | -1.38% | 16.3만 |
|---|
| 2026.03.26 | ₩86,984 | ₩87,064 | ₩85,057 | ₩85,124 | -2.14% | 15.6만 |
|---|
| 2026.03.25 | ₩88,482 | ₩88,482 | ₩87,506 | ₩87,800 | -0.77% | 26.9만 |
|---|
| 2026.03.24 | ₩87,599 | ₩88,041 | ₩86,984 | ₩87,425 | -0.20% | 10.1만 |
|---|
| 2026.03.23 | ₩88,416 | ₩89,379 | ₩88,014 | ₩88,175 | -0.27% | 14.7만 |
|---|
| 2026.03.20 | ₩88,456 | ₩88,456 | ₩86,221 | ₩86,930 | -1.72% | 17.8만 |
|---|
| 2026.03.19 | ₩87,613 | ₩89,152 | ₩87,412 | ₩88,737 | +1.28% | 41.9만 |
|---|
| 2026.03.18 | ₩89,513 | ₩89,700 | ₩88,630 | ₩88,643 | -0.97% | 29.8만 |
|---|
| 2026.03.17 | ₩89,874 | ₩90,383 | ₩89,593 | ₩89,700 | -0.19% | 17.9만 |
|---|
| 2026.03.16 | ₩88,924 | ₩89,660 | ₩88,924 | ₩89,259 | +0.38% | 13.1만 |
|---|
| 2026.03.13 | ₩88,790 | ₩89,550 | ₩87,827 | ₩87,961 | -0.93% | 19.5만 |
|---|
| 2026.03.12 | ₩89,727 | ₩89,834 | ₩88,549 | ₩88,589 | -1.27% | 23.4만 |
|---|
| 2026.03.11 | ₩90,463 | ₩90,972 | ₩89,995 | ₩90,450 | -0.01% | 10.4만 |
|---|
| 2026.03.10 | ₩90,236 | ₩91,116 | ₩89,821 | ₩90,209 | -0.03% | 11.4만 |
|---|
| 2026.03.09 | ₩87,666 | ₩90,456 | ₩87,498 | ₩90,383 | +3.10% | 14만 |
|---|
| 2026.03.06 | ₩89,058 | ₩89,954 | ₩88,670 | ₩88,844 | -0.24% | 18.7만 |
|---|
| 2026.03.05 | ₩90,503 | ₩91,246 | ₩89,406 | ₩90,557 | +0.06% | 27만 |
|---|
| 2026.03.04 | ₩90,102 | ₩91,092 | ₩89,847 | ₩90,824 | +0.80% | 23.3만 |
|---|
| 2026.03.03 | ₩89,004 | ₩89,941 | ₩87,867 | ₩89,660 | +0.74% | 30.9만 |
|---|
| 2026.03.02 | ₩89,479 | ₩91,227 | ₩89,479 | ₩90,878 | +1.56% | 16.6만 |
|---|
| 2026.02.27 | ₩89,781 | ₩90,958 | ₩89,781 | ₩90,945 | +1.30% | 11.6만 |
|---|
| 2026.02.26 | ₩91,888 | ₩91,935 | ₩90,182 | ₩91,467 | -0.46% | 12.5만 |
|---|
| 2026.02.25 | ₩91,306 | ₩92,122 | ₩91,306 | ₩92,029 | +0.79% | 19.5만 |
|---|
| 2026.02.24 | ₩89,968 | ₩90,969 | ₩89,245 | ₩90,704 | +0.82% | 14.3만 |
|---|
| 2026.02.23 | ₩91,239 | ₩91,427 | ₩89,379 | ₩89,847 | -1.53% | 17만 |
|---|
| 2026.02.20 | ₩90,543 | ₩91,922 | ₩90,543 | ₩91,641 | +1.21% | 20.1만 |
|---|
| 2026.02.19 | ₩90,583 | ₩90,866 | ₩90,128 | ₩90,838 | +0.28% | 13.9만 |
|---|
| 2026.02.18 | ₩90,517 | ₩91,560 | ₩90,075 | ₩90,972 | +0.50% | 16.5만 |
|---|
| 2026.02.17 | ₩89,660 | ₩90,757 | ₩89,111 | ₩90,409 | +0.84% | 24.9만 |
|---|
| 2026.02.13 | ₩90,276 | ₩90,985 | ₩89,537 | ₩90,236 | -0.04% | 29.5만 |
|---|
| 2026.02.12 | ₩92,216 | ₩92,577 | ₩90,021 | ₩90,142 | -2.25% | 31.9만 |
|---|
| 2026.02.11 | ₩92,631 | ₩92,658 | ₩91,001 | ₩91,855 | -0.84% | 16.5만 |
|---|
| 2026.02.10 | ₩92,350 | ₩92,371 | ₩91,505 | ₩91,574 | -0.84% | 35.5만 |
|---|
| 2026.02.09 | ₩91,306 | ₩92,438 | ₩90,998 | ₩92,062 | +0.83% | 17.9만 |
|---|
| 2026.02.06 | ₩89,660 | ₩91,574 | ₩89,639 | ₩91,440 | +1.99% | 66만 |
|---|
| 2026.02.05 | ₩88,630 | ₩89,781 | ₩88,081 | ₩88,697 | +0.08% | 30.1만 |
|---|
| 2026.02.04 | ₩91,400 | ₩91,400 | ₩88,683 | ₩89,700 | -1.86% | 19.9만 |
|---|
| 2026.02.03 | ₩94,090 | ₩94,090 | ₩90,624 | ₩91,587 | -2.66% | 25.4만 |
|---|
| 2026.02.02 | ₩92,818 | ₩94,025 | ₩92,818 | ₩93,621 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩94,571 | ₩94,946 | ₩92,805 | ₩93,073 | -1.58% | 22.8만 |
|---|
| 2026.01.29 | ₩95,642 | ₩95,682 | ₩93,340 | ₩95,548 | -0.10% | 22.2만 |
|---|
| 2026.01.28 | ₩95,227 | ₩95,394 | ₩94,732 | ₩95,040 | -0.20% | 21.5만 |
|---|
| 2026.01.27 | ₩94,558 | ₩95,013 | ₩94,330 | ₩94,866 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩93,193 | ₩94,170 | ₩93,086 | ₩93,889 | +0.75% | 27.9만 |
|---|
| 2026.01.23 | ₩92,992 | ₩93,498 | ₩92,667 | ₩93,046 | +0.06% | 16.9만 |
|---|
| 2026.01.22 | ₩93,568 | ₩93,568 | ₩92,678 | ₩92,912 | -0.70% | 22.4만 |
|---|
| 2026.01.21 | ₩91,641 | ₩93,019 | ₩91,172 | ₩92,363 | +0.79% | 17.5만 |
|---|
| 2026.01.20 | ₩91,560 | ₩92,160 | ₩90,998 | ₩91,145 | -0.45% | 22.1만 |
|---|
| 2026.01.16 | ₩93,354 | ₩93,420 | ₩92,667 | ₩93,006 | -0.37% | 18.1만 |
|---|
| 2026.01.15 | ₩93,474 | ₩93,675 | ₩92,738 | ₩92,832 | -0.69% | 31.4만 |
|---|
| 2026.01.14 | ₩92,872 | ₩92,872 | ₩91,360 | ₩92,122 | -0.81% | 28.3만 |
|---|
| 2026.01.13 | ₩94,049 | ₩94,049 | ₩93,073 | ₩93,374 | -0.72% | 27만 |
|---|
| 2026.01.12 | ₩92,979 | ₩94,088 | ₩92,979 | ₩93,875 | +0.96% | 22만 |
|---|
| 2026.01.09 | ₩93,300 | ₩93,906 | ₩92,939 | ₩93,755 | +0.49% | 58.5만 |
|---|
| 2026.01.08 | ₩93,822 | ₩93,822 | ₩92,510 | ₩92,718 | -1.18% | 69.5만 |
|---|
| 2026.01.07 | ₩93,929 | ₩94,330 | ₩93,661 | ₩93,835 | -0.10% | 37.8만 |
|---|
| 2026.01.06 | ₩92,925 | ₩93,969 | ₩92,753 | ₩93,929 | +1.08% | 38.9만 |
|---|
| 2026.01.05 | ₩92,658 | ₩93,006 | ₩92,470 | ₩92,551 | -0.12% | 19만 |
|---|
| 2026.01.02 | ₩92,069 | ₩92,444 | ₩91,145 | ₩91,761 | -0.33% | 14.4만 |
|---|
| 2025.12.31 | ₩92,109 | ₩92,109 | ₩91,132 | ₩91,132 | -1.06% | 11.3만 |
|---|
| 2025.12.30 | ₩92,270 | ₩92,450 | ₩92,029 | ₩92,055 | -0.23% | 23.5만 |
|---|
| 2025.12.29 | ₩92,176 | ₩92,537 | ₩91,962 | ₩92,283 | +0.12% | 11.2만 |
|---|
| 2025.12.26 | ₩92,845 | ₩92,878 | ₩92,470 | ₩92,671 | -0.19% | 8.3만 |
|---|
| 2025.12.24 | ₩92,377 | ₩92,750 | ₩92,363 | ₩92,698 | +0.35% | 7.1만 |
|---|
| 2025.12.23 | ₩91,761 | ₩92,377 | ₩91,761 | ₩92,377 | +0.67% | 16.1만 |
|---|
| 2025.12.22 | ₩92,163 | ₩92,163 | ₩91,774 | ₩92,149 | -0.01% | 12.6만 |
|---|
| 2025.12.19 | ₩90,195 | ₩91,386 | ₩90,195 | ₩91,346 | +1.28% | 10.3만 |
|---|
| 2025.12.18 | ₩89,941 | ₩90,329 | ₩89,486 | ₩89,888 | -0.06% | 22.9만 |
|---|
| 2025.12.17 | ₩90,316 | ₩90,316 | ₩88,308 | ₩88,308 | -2.22% | 238.5만 |
|---|
| 2025.12.16 | ₩89,754 | ₩90,463 | ₩89,466 | ₩90,048 | +0.33% | 7.5만 |
|---|
| 2025.12.15 | ₩91,186 | ₩91,309 | ₩90,028 | ₩90,262 | -1.01% | 9.5만 |
|---|
| 2025.12.12 | ₩92,055 | ₩92,069 | ₩90,276 | ₩90,650 | -1.53% | 13.2만 |
|---|
| 2025.12.11 | ₩91,667 | ₩92,564 | ₩90,864 | ₩92,537 | +0.95% | 9.7만 |
|---|
| 2025.12.10 | ₩91,520 | ₩92,267 | ₩90,998 | ₩91,908 | +0.42% | 12.7만 |
|---|
| 2025.12.09 | ₩91,239 | ₩91,780 | ₩91,219 | ₩91,534 | +0.32% | 13.2만 |
|---|
| 2025.12.08 | ₩92,149 | ₩92,149 | ₩91,259 | ₩91,547 | -0.65% | 8.8만 |
|---|
| 2025.12.05 | ₩91,333 | ₩92,122 | ₩91,333 | ₩91,694 | +0.40% | 5.8만 |
|---|
| 2025.12.04 | ₩91,132 | ₩91,132 | ₩90,543 | ₩90,972 | -0.18% | 23.1만 |
|---|
| 2025.12.03 | ₩90,262 | ₩90,958 | ₩89,941 | ₩90,838 | +0.64% | 6.5만 |
|---|
| 2025.12.02 | ₩90,530 | ₩90,876 | ₩90,249 | ₩90,470 | -0.07% | 14.9만 |
|---|
| 2025.12.01 | ₩89,928 | ₩90,530 | ₩89,647 | ₩90,035 | +0.12% | 9.6만 |
|---|
| 2025.11.28 | ₩90,316 | ₩90,570 | ₩90,088 | ₩90,570 | +0.28% | 30만 |
|---|
| 2025.11.26 | ₩89,633 | ₩90,236 | ₩89,441 | ₩89,901 | +0.30% | 7.9만 |
|---|
| 2025.11.25 | ₩88,175 | ₩89,339 | ₩87,566 | ₩89,192 | +1.15% | 16.8만 |
|---|
| 2025.11.24 | ₩86,796 | ₩88,308 | ₩86,796 | ₩88,175 | +1.59% | 12.1만 |
|---|
| 2025.11.21 | ₩85,686 | ₩86,636 | ₩84,160 | ₩85,900 | +0.25% | 12.1만 |
|---|
| 2025.11.20 | ₩89,339 | ₩89,419 | ₩84,829 | ₩84,976 | -4.88% | 23.7만 |
|---|
| 2025.11.19 | ₩86,836 | ₩88,242 | ₩86,703 | ₩87,425 | +0.68% | 322.7만 |
|---|
| 2025.11.18 | ₩87,024 | ₩87,531 | ₩86,074 | ₩86,783 | -0.28% | 11만 |
|---|
| 2025.11.17 | ₩88,670 | ₩89,406 | ₩87,208 | ₩87,760 | -1.03% | 18.3만 |
|---|
| 2025.11.14 | ₩87,599 | ₩89,657 | ₩87,291 | ₩88,763 | +1.33% | 14.9만 |
|---|
| 2025.11.13 | ₩90,650 | ₩90,756 | ₩88,761 | ₩89,031 | -1.79% | 13.9만 |
|---|
| 2025.11.12 | ₩91,721 | ₩91,721 | ₩90,875 | ₩91,226 | -0.54% | 8.5만 |
|---|
| 2025.11.11 | ₩91,226 | ₩91,305 | ₩90,495 | ₩91,038 | -0.21% | 7만 |
|---|
| 2025.11.10 | ₩90,851 | ₩91,588 | ₩90,526 | ₩91,413 | +0.62% | 11.3만 |
|---|
| 2025.11.07 | ₩88,964 | ₩89,520 | ₩87,686 | ₩89,473 | +0.57% | 14.7만 |
|---|
| 2025.11.06 | ₩91,212 | ₩91,212 | ₩89,319 | ₩89,580 | -1.79% | 14.6만 |
|---|
| 2025.11.05 | ₩90,690 | ₩91,721 | ₩90,543 | ₩91,253 | +0.62% | 9.6만 |
|---|
| 2025.11.04 | ₩91,145 | ₩91,788 | ₩90,583 | ₩90,624 | -0.57% | 17만 |
|---|
| 2025.11.03 | ₩93,073 | ₩93,073 | ₩92,042 | ₩92,564 | -0.55% | 28만 |
|---|
| 2025.10.31 | ₩93,073 | ₩93,073 | ₩91,600 | ₩92,136 | -1.01% | 33만 |
|---|
| 2025.10.30 | ₩92,457 | ₩92,998 | ₩91,935 | ₩91,935 | -0.56% | 10만 |
|---|
| 2025.10.29 | ₩93,233 | ₩93,233 | ₩92,336 | ₩93,032 | -0.22% | 10.1만 |
|---|
| 2025.10.28 | ₩92,805 | ₩92,885 | ₩92,397 | ₩92,604 | -0.22% | 14만 |
|---|
| 2025.10.27 | ₩92,323 | ₩92,684 | ₩92,129 | ₩92,631 | +0.33% | 10.3만 |
|---|
| 2025.10.24 | ₩91,159 | ₩91,413 | ₩90,824 | ₩91,119 | -0.04% | 12.6만 |
|---|
| 2025.10.23 | ₩88,777 | ₩90,249 | ₩88,777 | ₩90,115 | +1.51% | 11만 |
|---|
| 2025.10.22 | ₩89,874 | ₩89,874 | ₩87,974 | ₩88,857 | -1.13% | 11만 |
|---|
| 2025.10.21 | ₩89,660 | ₩89,888 | ₩89,218 | ₩89,714 | +0.06% | 22.6만 |
|---|
| 2025.10.20 | ₩89,004 | ₩89,821 | ₩88,871 | ₩89,660 | +0.74% | 11.6만 |
|---|
| 2025.10.17 | ₩87,720 | ₩88,523 | ₩87,305 | ₩88,308 | +0.67% | 13.8만 |
|---|
| 2025.10.16 | ₩89,312 | ₩89,446 | ₩87,479 | ₩88,108 | -1.35% | 50.8만 |
|---|
| 2025.10.15 | ₩89,031 | ₩89,419 | ₩87,827 | ₩88,737 | -0.33% | 454.6만 |
|---|
| 2025.10.14 | ₩86,984 | ₩88,563 | ₩86,652 | ₩87,853 | +1.00% | 4.5만 |
|---|
| 2025.10.13 | ₩88,282 | ₩88,416 | ₩87,733 | ₩88,228 | -0.06% | 9.2만 |
|---|
| 2025.10.10 | ₩89,861 | ₩89,961 | ₩86,381 | ₩86,435 | -3.81% | 11.7만 |
|---|