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 | ₩116,210 | ₩116,263 | ₩115,381 | ₩116,156 | -0.05% | 56.2만 |
| 2026.10.08 | ₩115,822 | ₩116,604 | ₩114,444 | ₩115,126 | -0.60% | 40.8만 |
| 2026.10.07 | ₩116,103 | ₩116,464 | ₩115,407 | ₩116,424 | +0.28% | 53.1만 |
| 2026.10.06 | ₩117,881 | ₩117,881 | ₩117,012 | ₩117,119 | -0.65% | 64.4만 |
| 2026.10.05 | ₩116,210 | ₩117,075 | ₩115,969 | ₩116,852 | +0.55% | 66.1만 |
| 2026.10.02 | ₩116,477 | ₩116,531 | ₩115,467 | ₩115,862 | -0.53% | 88만 |
| 2026.10.01 | ₩114,672 | ₩115,207 | ₩113,669 | ₩115,006 | +0.29% | 43.6만 |
| 2026.09.30 | ₩114,378 | ₩114,926 | ₩114,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,016 |
| -0.32% |
| 43.2만 |
| 2026.09.29 | ₩114,431 | ₩114,431 | ₩113,401 | ₩114,110 | -0.28% | 45.5만 |
|---|
| 2026.09.28 | ₩113,910 | ₩113,910 | ₩112,425 | ₩113,308 | -0.53% | 37.8만 |
|---|
| 2026.09.25 | ₩114,565 | ₩114,805 | ₩113,923 | ₩114,538 | -0.02% | 42.2만 |
|---|
| 2026.09.24 | ₩112,639 | ₩114,241 | ₩112,639 | ₩114,137 | +1.33% | 72.6만 |
|---|
| 2026.09.23 | ₩114,578 | ₩114,578 | ₩113,080 | ₩113,789 | -0.69% | 50.2만 |
|---|
| 2026.09.22 | ₩114,110 | ₩114,792 | ₩114,043 | ₩114,551 | +0.39% | 60.6만 |
|---|
| 2026.09.21 | ₩112,425 | ₩114,498 | ₩112,238 | ₩114,204 | +1.58% | 36.5만 |
|---|
| 2026.09.18 | ₩110,847 | ₩111,128 | ₩110,265 | ₩111,074 | +0.21% | 29.5만 |
|---|
| 2026.09.17 | ₩110,861 | ₩110,861 | ₩110,018 | ₩110,339 | -0.47% | 100.9만 |
|---|
| 2026.09.16 | ₩109,737 | ₩109,951 | ₩107,999 | ₩108,868 | -0.79% | 20.5만 |
|---|
| 2026.09.15 | ₩109,831 | ₩109,831 | ₩108,629 | ₩108,855 | -0.89% | 22만 |
|---|
| 2026.09.14 | ₩109,149 | ₩110,245 | ₩108,563 | ₩109,710 | +0.51% | 65만 |
|---|
| 2026.09.11 | ₩111,569 | ₩111,569 | ₩110,887 | ₩111,095 | -0.43% | 38.5만 |
|---|
| 2026.09.10 | ₩110,272 | ₩110,794 | ₩109,765 | ₩110,005 | -0.24% | 27.7만 |
|---|
| 2026.09.09 | ₩112,158 | ₩112,158 | ₩111,355 | ₩111,609 | -0.49% | 36.7만 |
|---|
| 2026.09.08 | ₩112,947 | ₩112,947 | ₩111,750 | ₩112,144 | -0.71% | 42.4만 |
|---|
| 2026.09.04 | ₩112,091 | ₩112,545 | ₩111,837 | ₩112,265 | +0.16% | 34.9만 |
|---|
| 2026.09.03 | ₩111,141 | ₩111,814 | ₩110,526 | ₩111,650 | +0.46% | 23.5만 |
|---|
| 2026.09.02 | ₩110,138 | ₩110,433 | ₩109,724 | ₩110,352 | +0.19% | 30.6만 |
|---|
| 2026.09.01 | ₩110,259 | ₩110,820 | ₩109,550 | ₩109,951 | -0.28% | 40.4만 |
|---|
| 2026.08.31 | ₩111,462 | ₩112,024 | ₩111,230 | ₩111,716 | +0.23% | 28.9만 |
|---|
| 2026.08.28 | ₩112,786 | ₩113,174 | ₩111,877 | ₩112,077 | -0.63% | 39.3만 |
|---|
| 2026.08.27 | ₩112,439 | ₩112,759 | ₩112,024 | ₩112,733 | +0.26% | 37.8만 |
|---|
| 2026.08.26 | ₩110,967 | ₩111,650 | ₩110,854 | ₩111,309 | +0.31% | 22.9만 |
|---|
| 2026.08.25 | ₩110,994 | ₩111,330 | ₩110,566 | ₩111,074 | +0.07% | 23.6만 |
|---|
| 2026.08.24 | ₩110,506 | ₩110,675 | ₩109,724 | ₩110,312 | -0.18% | 43.2만 |
|---|
| 2026.08.21 | ₩111,342 | ₩111,342 | ₩110,459 | ₩111,074 | -0.24% | 20.5만 |
|---|
| 2026.08.20 | ₩110,847 | ₩111,195 | ₩110,192 | ₩110,379 | -0.42% | 31.4만 |
|---|
| 2026.08.19 | ₩111,743 | ₩111,743 | ₩110,419 | ₩111,008 | -0.66% | 41.3만 |
|---|
| 2026.08.18 | ₩111,369 | ₩111,763 | ₩110,981 | ₩111,155 | -0.19% | 56.7만 |
|---|
| 2026.08.17 | ₩113,334 | ₩113,375 | ₩112,572 | ₩112,626 | -0.63% | 29.2만 |
|---|
| 2026.08.14 | ₩114,311 | ₩114,311 | ₩113,040 | ₩113,227 | -0.95% | 28.1만 |
|---|
| 2026.08.13 | ₩113,094 | ₩114,150 | ₩112,706 | ₩113,883 | +0.70% | 52.7만 |
|---|
| 2026.08.12 | ₩112,679 | ₩113,161 | ₩112,225 | ₩112,318 | -0.32% | 43.3만 |
|---|
| 2026.08.11 | ₩112,479 | ₩112,505 | ₩111,543 | ₩111,863 | -0.55% | 25.7만 |
|---|
| 2026.08.10 | ₩111,730 | ₩112,398 | ₩111,716 | ₩111,877 | +0.13% | 51.1만 |
|---|
| 2026.08.07 | ₩111,609 | ₩111,837 | ₩111,028 | ₩111,583 | -0.02% | 20.2만 |
|---|
| 2026.08.06 | ₩110,312 | ₩111,088 | ₩109,670 | ₩110,473 | +0.15% | 28.2만 |
|---|
| 2026.08.05 | ₩112,265 | ₩112,759 | ₩110,967 | ₩110,988 | -1.14% | 35.3만 |
|---|
| 2026.08.04 | ₩109,323 | ₩111,676 | ₩109,028 | ₩111,275 | +1.79% | 48.7만 |
|---|
| 2026.08.03 | ₩106,608 | ₩108,186 | ₩106,193 | ₩108,039 | +1.34% | 35.6만 |
|---|
| 2026.07.31 | ₩106,675 | ₩107,063 | ₩104,871 | ₩106,314 | -0.34% | 24.4만 |
|---|
| 2026.07.30 | ₩104,669 | ₩105,806 | ₩104,281 | ₩105,618 | +0.91% | 70.6만 |
|---|
| 2026.07.29 | ₩104,228 | ₩105,030 | ₩102,543 | ₩102,556 | -1.60% | 26.8만 |
|---|
| 2026.07.28 | ₩104,268 | ₩104,910 | ₩102,917 | ₩104,442 | +0.17% | 27.1만 |
|---|
| 2026.07.27 | ₩106,260 | ₩106,260 | ₩103,933 | ₩105,137 | -1.06% | 25.8만 |
|---|
| 2026.07.24 | ₩105,765 | ₩106,058 | ₩104,495 | ₩104,736 | -0.97% | 34.4만 |
|---|
| 2026.07.23 | ₩105,324 | ₩106,219 | ₩104,756 | ₩105,485 | +0.15% | 42.2만 |
|---|
| 2026.07.22 | ₩106,541 | ₩107,076 | ₩106,381 | ₩106,381 | -0.15% | 23만 |
|---|
| 2026.07.21 | ₩106,809 | ₩107,317 | ₩106,367 | ₩107,250 | +0.41% | 24.5만 |
|---|
| 2026.07.20 | ₩106,260 | ₩106,889 | ₩105,552 | ₩105,618 | -0.60% | 26.7만 |
|---|
| 2026.07.17 | ₩104,709 | ₩106,661 | ₩104,167 | ₩105,685 | +0.93% | 34.2만 |
|---|
| 2026.07.16 | ₩107,678 | ₩108,016 | ₩106,568 | ₩107,036 | -0.60% | 34.5만 |
|---|
| 2026.07.15 | ₩109,657 | ₩109,657 | ₩107,477 | ₩108,560 | -1.00% | 26.5만 |
|---|
| 2026.07.14 | ₩108,574 | ₩109,162 | ₩108,106 | ₩108,788 | +0.20% | 36.1만 |
|---|
| 2026.07.13 | ₩108,306 | ₩108,601 | ₩107,491 | ₩107,771 | -0.49% | 22.1만 |
|---|
| 2026.07.10 | ₩109,229 | ₩109,229 | ₩107,945 | ₩108,962 | -0.24% | 32만 |
|---|
| 2026.07.09 | ₩108,132 | ₩109,289 | ₩108,025 | ₩109,082 | +0.88% | 29.1만 |
|---|
| 2026.07.08 | ₩106,287 | ₩107,290 | ₩105,638 | ₩107,183 | +0.84% | 18.7만 |
|---|
| 2026.07.07 | ₩107,865 | ₩107,865 | ₩106,274 | ₩107,183 | -0.63% | 26.5만 |
|---|
| 2026.07.06 | ₩108,507 | ₩109,216 | ₩108,420 | ₩108,654 | +0.14% | 52.4만 |
|---|
| 2026.07.02 | ₩109,670 | ₩110,085 | ₩106,862 | ₩107,624 | -1.87% | 31.7만 |
|---|
| 2026.07.01 | ₩109,844 | ₩110,245 | ₩109,102 | ₩109,256 | -0.54% | 24.7만 |
|---|
| 2026.06.30 | ₩108,855 | ₩110,629 | ₩108,855 | ₩110,392 | +1.41% | 22.5만 |
|---|
| 2026.06.29 | ₩107,156 | ₩109,109 | ₩106,554 | ₩108,895 | +1.62% | 75.6만 |
|---|
| 2026.06.26 | ₩105,344 | ₩107,183 | ₩105,184 | ₩106,153 | +0.77% | 17.4만 |
|---|
| 2026.06.25 | ₩107,758 | ₩107,758 | ₩105,237 | ₩106,621 | -1.05% | 24.4만 |
|---|
| 2026.06.24 | ₩106,006 | ₩106,762 | ₩104,829 | ₩105,632 | -0.35% | 19.1만 |
|---|
| 2026.06.23 | ₩105,445 | ₩106,755 | ₩105,418 | ₩105,658 | +0.20% | 23.6만 |
|---|
| 2026.06.22 | ₩108,948 | ₩109,737 | ₩108,066 | ₩108,654 | -0.27% | 17.4만 |
|---|
| 2026.06.18 | ₩108,855 | ₩109,176 | ₩107,965 | ₩108,761 | -0.09% | 17만 |
|---|
| 2026.06.17 | ₩108,694 | ₩109,042 | ₩106,695 | ₩106,809 | -1.73% | 17.8만 |
|---|
| 2026.06.16 | ₩109,630 | ₩109,883 | ₩107,905 | ₩107,918 | -1.56% | 73만 |
|---|
| 2026.06.15 | ₩108,988 | ₩109,858 | ₩108,694 | ₩109,710 | +0.66% | 17.7만 |
|---|
| 2026.06.12 | ₩106,046 | ₩106,949 | ₩105,190 | ₩106,454 | +0.38% | 21만 |
|---|
| 2026.06.11 | ₩103,800 | ₩106,427 | ₩103,332 | ₩106,234 | +2.34% | 35만 |
|---|
| 2026.06.10 | ₩104,442 | ₩106,124 | ₩103,318 | ₩103,345 | -1.05% | 27.5만 |
|---|
| 2026.06.09 | ₩107,450 | ₩108,239 | ₩102,355 | ₩105,645 | -1.68% | 34.1만 |
|---|
| 2026.06.08 | ₩106,702 | ₩107,317 | ₩106,140 | ₩106,488 | -0.20% | 59.1만 |
|---|
| 2026.06.05 | ₩108,681 | ₩108,681 | ₩104,849 | ₩105,190 | -3.21% | 24.3만 |
|---|
| 2026.06.04 | ₩109,135 | ₩110,446 | ₩108,908 | ₩110,031 | +0.82% | 18.8만 |
|---|
| 2026.06.03 | ₩111,382 | ₩111,382 | ₩109,590 | ₩110,392 | -0.89% | 27.6만 |
|---|
| 2026.06.02 | ₩111,195 | ₩111,275 | ₩110,540 | ₩111,195 | 0.00% | 36.7만 |
|---|
| 2026.06.01 | ₩110,072 | ₩111,529 | ₩109,898 | ₩111,208 | +1.03% | 27.7만 |
|---|
| 2026.05.29 | ₩108,962 | ₩109,603 | ₩108,667 | ₩109,577 | +0.56% | 17.4만 |
|---|
| 2026.05.28 | ₩107,103 | ₩108,280 | ₩106,461 | ₩108,092 | +0.92% | 19.3만 |
|---|
| 2026.05.27 | ₩107,918 | ₩107,918 | ₩106,341 | ₩106,849 | -0.99% | 19.1만 |
|---|
| 2026.05.26 | ₩106,300 | ₩107,317 | ₩106,006 | ₩107,116 | +0.77% | 15.8만 |
|---|
| 2026.05.22 | ₩104,789 | ₩105,271 | ₩104,527 | ₩104,736 | -0.05% | 18.3만 |
|---|
| 2026.05.21 | ₩102,984 | ₩104,273 | ₩102,850 | ₩103,947 | +0.93% | 15.1만 |
|---|
| 2026.05.20 | ₩101,820 | ₩103,292 | ₩101,493 | ₩103,265 | +1.42% | 31.3만 |
|---|
| 2026.05.19 | ₩101,045 | ₩101,907 | ₩100,430 | ₩101,192 | +0.15% | 12.9만 |
|---|
| 2026.05.18 | ₩102,850 | ₩102,850 | ₩101,078 | ₩101,941 | -0.88% | 15.6만 |
|---|
| 2026.05.15 | ₩102,997 | ₩103,559 | ₩102,289 | ₩102,663 | -0.32% | 17만 |
|---|
| 2026.05.14 | ₩103,345 | ₩104,495 | ₩103,269 | ₩104,335 | +0.96% | 14.7만 |
|---|
| 2026.05.13 | ₩102,984 | ₩103,709 | ₩101,968 | ₩103,372 | +0.38% | 37.3만 |
|---|
| 2026.05.12 | ₩102,302 | ₩102,716 | ₩100,985 | ₩102,596 | +0.29% | 33.7만 |
|---|
| 2026.05.11 | ₩102,757 | ₩103,702 | ₩102,684 | ₩103,171 | +0.40% | 25.7만 |
|---|
| 2026.05.08 | ₩102,349 | ₩103,131 | ₩102,222 | ₩103,024 | +0.66% | 17.4만 |
|---|
| 2026.05.07 | ₩102,650 | ₩102,944 | ₩101,219 | ₩101,754 | -0.87% | 46.1만 |
|---|
| 2026.05.06 | ₩101,125 | ₩102,195 | ₩100,884 | ₩102,168 | +1.03% | 39.3만 |
|---|
| 2026.05.05 | ₩99,734 | ₩100,022 | ₩99,393 | ₩99,788 | +0.05% | 43.6만 |
|---|
| 2026.05.04 | ₩98,825 | ₩99,253 | ₩98,036 | ₩98,638 | -0.19% | 25.6만 |
|---|
| 2026.05.01 | ₩98,076 | ₩98,785 | ₩98,076 | ₩98,451 | +0.38% | 33.7만 |
|---|
| 2026.04.30 | ₩97,153 | ₩97,902 | ₩96,177 | ₩97,795 | +0.66% | 48.3만 |
|---|
| 2026.04.29 | ₩97,046 | ₩97,046 | ₩96,237 | ₩96,859 | -0.19% | 39.3만 |
|---|
| 2026.04.28 | ₩96,558 | ₩97,135 | ₩95,856 | ₩96,511 | -0.05% | 12.6만 |
|---|
| 2026.04.27 | ₩97,862 | ₩97,983 | ₩97,220 | ₩97,969 | +0.11% | 21.5만 |
|---|
| 2026.04.24 | ₩97,220 | ₩98,170 | ₩96,953 | ₩98,009 | +0.81% | 24.1만 |
|---|
| 2026.04.23 | ₩97,207 | ₩97,367 | ₩95,415 | ₩96,471 | -0.76% | 38.8만 |
|---|
| 2026.04.22 | ₩97,194 | ₩97,854 | ₩96,792 | ₩97,815 | +0.64% | 18.3만 |
|---|
| 2026.04.21 | ₩96,899 | ₩97,314 | ₩95,950 | ₩96,191 | -0.73% | 40만 |
|---|
| 2026.04.20 | ₩96,592 | ₩96,806 | ₩95,977 | ₩96,645 | +0.06% | 28만 |
|---|
| 2026.04.17 | ₩96,498 | ₩97,033 | ₩96,364 | ₩96,725 | +0.24% | 24.7만 |
|---|
| 2026.04.16 | ₩95,709 | ₩95,843 | ₩94,947 | ₩95,522 | -0.20% | 46.2만 |
|---|
| 2026.04.15 | ₩94,613 | ₩95,321 | ₩94,211 | ₩95,295 | +0.72% | 10.6만 |
|---|
| 2026.04.14 | ₩93,382 | ₩94,439 | ₩93,342 | ₩94,358 | +1.05% | 19.4만 |
|---|
| 2026.04.13 | ₩90,641 | ₩92,633 | ₩90,641 | ₩92,633 | +2.20% | 15.8만 |
|---|
| 2026.04.10 | ₩91,336 | ₩91,394 | ₩90,775 | ₩90,948 | -0.42% | 14.5만 |
|---|
| 2026.04.09 | ₩90,467 | ₩90,935 | ₩89,798 | ₩90,868 | +0.44% | 47만 |
|---|
| 2026.04.08 | ₩91,162 | ₩91,336 | ₩89,932 | ₩90,480 | -0.75% | 25.7만 |
|---|
| 2026.04.07 | ₩86,883 | ₩87,552 | ₩86,027 | ₩87,525 | +0.74% | 37.2만 |
|---|
| 2026.04.06 | ₩86,950 | ₩87,365 | ₩86,789 | ₩87,258 | +0.35% | 36만 |
|---|
| 2026.04.02 | ₩84,703 | ₩87,110 | ₩84,583 | ₩86,783 | +2.45% | 26.8만 |
|---|
| 2026.04.01 | ₩86,576 | ₩87,405 | ₩86,188 | ₩86,656 | +0.09% | 20.4만 |
|---|
| 2026.03.31 | ₩83,299 | ₩85,661 | ₩83,299 | ₩85,546 | +2.70% | 27.1만 |
|---|
| 2026.03.30 | ₩84,088 | ₩84,302 | ₩81,908 | ₩82,363 | -2.05% | 22.1만 |
|---|
| 2026.03.27 | ₩84,610 | ₩84,610 | ₩83,258 | ₩83,446 | -1.38% | 16.3만 |
|---|
| 2026.03.26 | ₩86,923 | ₩87,003 | ₩84,998 | ₩85,064 | -2.14% | 15.6만 |
|---|
| 2026.03.25 | ₩88,421 | ₩88,421 | ₩87,445 | ₩87,739 | -0.77% | 26.9만 |
|---|
| 2026.03.24 | ₩87,538 | ₩87,980 | ₩86,923 | ₩87,365 | -0.20% | 10.1만 |
|---|
| 2026.03.23 | ₩88,354 | ₩89,317 | ₩87,953 | ₩88,113 | -0.27% | 14.7만 |
|---|
| 2026.03.20 | ₩88,394 | ₩88,394 | ₩86,161 | ₩86,870 | -1.72% | 17.8만 |
|---|
| 2026.03.19 | ₩87,552 | ₩89,090 | ₩87,351 | ₩88,675 | +1.28% | 41.9만 |
|---|
| 2026.03.18 | ₩89,451 | ₩89,638 | ₩88,568 | ₩88,581 | -0.97% | 29.8만 |
|---|
| 2026.03.17 | ₩89,812 | ₩90,320 | ₩89,531 | ₩89,638 | -0.19% | 17.9만 |
|---|
| 2026.03.16 | ₩88,862 | ₩89,598 | ₩88,862 | ₩89,197 | +0.38% | 13.1만 |
|---|
| 2026.03.13 | ₩88,729 | ₩89,488 | ₩87,766 | ₩87,899 | -0.93% | 19.5만 |
|---|
| 2026.03.12 | ₩89,665 | ₩89,772 | ₩88,488 | ₩88,528 | -1.27% | 23.4만 |
|---|
| 2026.03.11 | ₩90,400 | ₩90,908 | ₩89,932 | ₩90,387 | -0.01% | 10.4만 |
|---|
| 2026.03.10 | ₩90,173 | ₩91,053 | ₩89,758 | ₩90,146 | -0.03% | 11.4만 |
|---|
| 2026.03.09 | ₩87,605 | ₩90,393 | ₩87,437 | ₩90,320 | +3.10% | 14만 |
|---|
| 2026.03.06 | ₩88,996 | ₩89,892 | ₩88,608 | ₩88,782 | -0.24% | 18.7만 |
|---|
| 2026.03.05 | ₩90,440 | ₩91,182 | ₩89,344 | ₩90,494 | +0.06% | 27만 |
|---|
| 2026.03.04 | ₩90,039 | ₩91,029 | ₩89,785 | ₩90,761 | +0.80% | 23.3만 |
|---|
| 2026.03.03 | ₩88,942 | ₩89,879 | ₩87,806 | ₩89,598 | +0.74% | 30.9만 |
|---|
| 2026.03.02 | ₩89,417 | ₩91,164 | ₩89,417 | ₩90,815 | +1.56% | 16.6만 |
|---|
| 2026.02.27 | ₩89,718 | ₩90,895 | ₩89,718 | ₩90,882 | +1.30% | 11.6만 |
|---|
| 2026.02.26 | ₩91,824 | ₩91,871 | ₩90,119 | ₩91,403 | -0.46% | 12.5만 |
|---|
| 2026.02.25 | ₩91,243 | ₩92,058 | ₩91,243 | ₩91,965 | +0.79% | 19.5만 |
|---|
| 2026.02.24 | ₩89,905 | ₩90,906 | ₩89,183 | ₩90,641 | +0.82% | 14.3만 |
|---|
| 2026.02.23 | ₩91,176 | ₩91,363 | ₩89,317 | ₩89,785 | -1.53% | 17만 |
|---|
| 2026.02.20 | ₩90,480 | ₩91,858 | ₩90,480 | ₩91,577 | +1.21% | 20.1만 |
|---|
| 2026.02.19 | ₩90,520 | ₩90,803 | ₩90,066 | ₩90,775 | +0.28% | 13.9만 |
|---|
| 2026.02.18 | ₩90,454 | ₩91,497 | ₩90,012 | ₩90,908 | +0.50% | 16.5만 |
|---|
| 2026.02.17 | ₩89,598 | ₩90,694 | ₩89,049 | ₩90,347 | +0.84% | 24.9만 |
|---|
| 2026.02.13 | ₩90,213 | ₩90,922 | ₩89,475 | ₩90,173 | -0.04% | 29.5만 |
|---|
| 2026.02.12 | ₩92,152 | ₩92,513 | ₩89,959 | ₩90,079 | -2.25% | 31.9만 |
|---|
| 2026.02.11 | ₩92,567 | ₩92,593 | ₩90,938 | ₩91,791 | -0.84% | 16.5만 |
|---|
| 2026.02.10 | ₩92,286 | ₩92,307 | ₩91,442 | ₩91,510 | -0.84% | 35.5만 |
|---|
| 2026.02.09 | ₩91,243 | ₩92,374 | ₩90,935 | ₩91,998 | +0.83% | 17.9만 |
|---|
| 2026.02.06 | ₩89,598 | ₩91,510 | ₩89,576 | ₩91,376 | +1.99% | 66만 |
|---|
| 2026.02.05 | ₩88,568 | ₩89,718 | ₩88,020 | ₩88,635 | +0.08% | 30.1만 |
|---|
| 2026.02.04 | ₩91,336 | ₩91,336 | ₩88,622 | ₩89,638 | -1.86% | 19.9만 |
|---|
| 2026.02.03 | ₩94,024 | ₩94,024 | ₩90,561 | ₩91,523 | -2.66% | 25.4만 |
|---|
| 2026.02.02 | ₩92,754 | ₩93,960 | ₩92,754 | ₩93,556 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩94,506 | ₩94,880 | ₩92,740 | ₩93,008 | -1.58% | 22.8만 |
|---|
| 2026.01.29 | ₩95,575 | ₩95,616 | ₩93,275 | ₩95,482 | -0.10% | 22.2만 |
|---|
| 2026.01.28 | ₩95,161 | ₩95,328 | ₩94,666 | ₩94,974 | -0.20% | 21.5만 |
|---|
| 2026.01.27 | ₩94,492 | ₩94,947 | ₩94,265 | ₩94,800 | +0.33% | 18.1만 |
|---|
| 2026.01.26 | ₩93,128 | ₩94,104 | ₩93,021 | ₩93,824 | +0.75% | 27.9만 |
|---|
| 2026.01.23 | ₩92,928 | ₩93,433 | ₩92,603 | ₩92,981 | +0.06% | 16.9만 |
|---|
| 2026.01.22 | ₩93,503 | ₩93,503 | ₩92,613 | ₩92,847 | -0.70% | 22.4만 |
|---|
| 2026.01.21 | ₩91,577 | ₩92,954 | ₩91,109 | ₩92,299 | +0.79% | 17.5만 |
|---|
| 2026.01.20 | ₩91,497 | ₩92,096 | ₩90,935 | ₩91,082 | -0.45% | 22.1만 |
|---|
| 2026.01.16 | ₩93,289 | ₩93,356 | ₩92,603 | ₩92,941 | -0.37% | 18.1만 |
|---|
| 2026.01.15 | ₩93,409 | ₩93,610 | ₩92,674 | ₩92,767 | -0.69% | 31.4만 |
|---|
| 2026.01.14 | ₩92,807 | ₩92,807 | ₩91,296 | ₩92,058 | -0.81% | 28.3만 |
|---|
| 2026.01.13 | ₩93,984 | ₩93,984 | ₩93,008 | ₩93,309 | -0.72% | 27만 |
|---|
| 2026.01.12 | ₩92,914 | ₩94,023 | ₩92,914 | ₩93,810 | +0.96% | 22만 |
|---|
| 2026.01.09 | ₩93,235 | ₩93,841 | ₩92,874 | ₩93,690 | +0.49% | 58.5만 |
|---|
| 2026.01.08 | ₩93,757 | ₩93,757 | ₩92,446 | ₩92,653 | -1.18% | 69.5만 |
|---|
| 2026.01.07 | ₩93,864 | ₩94,265 | ₩93,596 | ₩93,770 | -0.10% | 37.8만 |
|---|
| 2026.01.06 | ₩92,861 | ₩93,904 | ₩92,688 | ₩93,864 | +1.08% | 38.9만 |
|---|
| 2026.01.05 | ₩92,593 | ₩92,941 | ₩92,406 | ₩92,486 | -0.12% | 19만 |
|---|
| 2026.01.02 | ₩92,005 | ₩92,379 | ₩91,082 | ₩91,697 | -0.33% | 14.4만 |
|---|
| 2025.12.31 | ₩92,045 | ₩92,045 | ₩91,069 | ₩91,069 | -1.06% | 11.3만 |
|---|
| 2025.12.30 | ₩92,205 | ₩92,386 | ₩91,965 | ₩91,991 | -0.23% | 23.5만 |
|---|
| 2025.12.29 | ₩92,112 | ₩92,473 | ₩91,898 | ₩92,219 | +0.12% | 11.2만 |
|---|
| 2025.12.26 | ₩92,780 | ₩92,814 | ₩92,406 | ₩92,607 | -0.19% | 8.3만 |
|---|
| 2025.12.24 | ₩92,312 | ₩92,686 | ₩92,299 | ₩92,633 | +0.35% | 7.1만 |
|---|
| 2025.12.23 | ₩91,697 | ₩92,312 | ₩91,697 | ₩92,312 | +0.67% | 16.1만 |
|---|
| 2025.12.22 | ₩92,098 | ₩92,098 | ₩91,711 | ₩92,085 | -0.01% | 12.6만 |
|---|
| 2025.12.19 | ₩90,133 | ₩91,323 | ₩90,133 | ₩91,283 | +1.28% | 10.3만 |
|---|
| 2025.12.18 | ₩89,879 | ₩90,266 | ₩89,424 | ₩89,825 | -0.06% | 22.9만 |
|---|
| 2025.12.17 | ₩90,253 | ₩90,253 | ₩88,247 | ₩88,247 | -2.22% | 238.5만 |
|---|
| 2025.12.16 | ₩89,691 | ₩90,400 | ₩89,404 | ₩89,986 | +0.33% | 7.5만 |
|---|
| 2025.12.15 | ₩91,122 | ₩91,245 | ₩89,966 | ₩90,200 | -1.01% | 9.5만 |
|---|
| 2025.12.12 | ₩91,991 | ₩92,005 | ₩90,213 | ₩90,587 | -1.53% | 13.2만 |
|---|
| 2025.12.11 | ₩91,604 | ₩92,500 | ₩90,801 | ₩92,473 | +0.95% | 9.7만 |
|---|
| 2025.12.10 | ₩91,457 | ₩92,203 | ₩90,935 | ₩91,844 | +0.42% | 12.7만 |
|---|
| 2025.12.09 | ₩91,176 | ₩91,716 | ₩91,156 | ₩91,470 | +0.32% | 13.2만 |
|---|
| 2025.12.08 | ₩92,085 | ₩92,085 | ₩91,196 | ₩91,483 | -0.65% | 8.8만 |
|---|
| 2025.12.05 | ₩91,269 | ₩92,058 | ₩91,269 | ₩91,630 | +0.40% | 5.8만 |
|---|
| 2025.12.04 | ₩91,069 | ₩91,069 | ₩90,480 | ₩90,908 | -0.18% | 23.1만 |
|---|
| 2025.12.03 | ₩90,200 | ₩90,895 | ₩89,879 | ₩90,775 | +0.64% | 6.5만 |
|---|
| 2025.12.02 | ₩90,467 | ₩90,813 | ₩90,186 | ₩90,407 | -0.07% | 14.9만 |
|---|
| 2025.12.01 | ₩89,865 | ₩90,467 | ₩89,584 | ₩89,972 | +0.12% | 9.6만 |
|---|
| 2025.11.28 | ₩90,253 | ₩90,507 | ₩90,026 | ₩90,507 | +0.28% | 30만 |
|---|
| 2025.11.26 | ₩89,571 | ₩90,173 | ₩89,378 | ₩89,838 | +0.30% | 7.9만 |
|---|
| 2025.11.25 | ₩88,113 | ₩89,277 | ₩87,505 | ₩89,130 | +1.15% | 16.8만 |
|---|
| 2025.11.24 | ₩86,736 | ₩88,247 | ₩86,736 | ₩88,113 | +1.59% | 12.1만 |
|---|
| 2025.11.21 | ₩85,626 | ₩86,576 | ₩84,102 | ₩85,840 | +0.25% | 12.1만 |
|---|
| 2025.11.20 | ₩89,277 | ₩89,357 | ₩84,770 | ₩84,917 | -4.88% | 23.7만 |
|---|
| 2025.11.19 | ₩86,776 | ₩88,180 | ₩86,642 | ₩87,365 | +0.68% | 322.7만 |
|---|
| 2025.11.18 | ₩86,963 | ₩87,470 | ₩86,014 | ₩86,723 | -0.28% | 11만 |
|---|
| 2025.11.17 | ₩88,608 | ₩89,344 | ₩87,148 | ₩87,699 | -1.03% | 18.3만 |
|---|
| 2025.11.14 | ₩87,538 | ₩89,595 | ₩87,231 | ₩88,702 | +1.33% | 14.9만 |
|---|
| 2025.11.13 | ₩90,587 | ₩90,693 | ₩88,699 | ₩88,969 | -1.79% | 13.9만 |
|---|
| 2025.11.12 | ₩91,657 | ₩91,657 | ₩90,812 | ₩91,162 | -0.54% | 8.5만 |
|---|
| 2025.11.11 | ₩91,162 | ₩91,241 | ₩90,432 | ₩90,975 | -0.21% | 7만 |
|---|
| 2025.11.10 | ₩90,788 | ₩91,525 | ₩90,463 | ₩91,350 | +0.62% | 11.3만 |
|---|
| 2025.11.07 | ₩88,902 | ₩89,457 | ₩87,625 | ₩89,411 | +0.57% | 14.7만 |
|---|
| 2025.11.06 | ₩91,149 | ₩91,149 | ₩89,257 | ₩89,518 | -1.79% | 14.6만 |
|---|
| 2025.11.05 | ₩90,627 | ₩91,657 | ₩90,480 | ₩91,189 | +0.62% | 9.6만 |
|---|
| 2025.11.04 | ₩91,082 | ₩91,724 | ₩90,520 | ₩90,561 | -0.57% | 17만 |
|---|
| 2025.11.03 | ₩93,008 | ₩93,008 | ₩91,978 | ₩92,500 | -0.55% | 28만 |
|---|
| 2025.10.31 | ₩93,008 | ₩93,008 | ₩91,537 | ₩92,072 | -1.01% | 33만 |
|---|
| 2025.10.30 | ₩92,393 | ₩92,933 | ₩91,871 | ₩91,871 | -0.56% | 10만 |
|---|
| 2025.10.29 | ₩93,168 | ₩93,168 | ₩92,272 | ₩92,968 | -0.22% | 10.1만 |
|---|
| 2025.10.28 | ₩92,740 | ₩92,821 | ₩92,332 | ₩92,540 | -0.22% | 14만 |
|---|
| 2025.10.27 | ₩92,259 | ₩92,620 | ₩92,065 | ₩92,567 | +0.33% | 10.3만 |
|---|
| 2025.10.24 | ₩91,096 | ₩91,350 | ₩90,761 | ₩91,055 | -0.04% | 12.6만 |
|---|
| 2025.10.23 | ₩88,715 | ₩90,186 | ₩88,715 | ₩90,052 | +1.51% | 11만 |
|---|
| 2025.10.22 | ₩89,812 | ₩89,812 | ₩87,913 | ₩88,795 | -1.13% | 11만 |
|---|
| 2025.10.21 | ₩89,598 | ₩89,825 | ₩89,156 | ₩89,651 | +0.06% | 22.6만 |
|---|
| 2025.10.20 | ₩88,942 | ₩89,758 | ₩88,809 | ₩89,598 | +0.74% | 11.6만 |
|---|
| 2025.10.17 | ₩87,659 | ₩88,461 | ₩87,244 | ₩88,247 | +0.67% | 13.8만 |
|---|
| 2025.10.16 | ₩89,250 | ₩89,384 | ₩87,418 | ₩88,047 | -1.35% | 50.8만 |
|---|
| 2025.10.15 | ₩88,969 | ₩89,357 | ₩87,766 | ₩88,675 | -0.33% | 454.6만 |
|---|
| 2025.10.14 | ₩86,923 | ₩88,501 | ₩86,592 | ₩87,792 | +1.00% | 4.5만 |
|---|
| 2025.10.13 | ₩88,220 | ₩88,354 | ₩87,672 | ₩88,167 | -0.06% | 9.2만 |
|---|
| 2025.10.10 | ₩89,798 | ₩89,899 | ₩86,321 | ₩86,375 | -3.81% | 11.7만 |
|---|