시장 데이터를 불러오는 중
전체 종목
Xtrackers Russell 1000 US Quality at a Reasonable Price ETF ETF 과거 주가
Xtrackers Russell 1000 US Quality at a Reasonable Price ETF ETF · QARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Russell 1000 US Quality at a Reasonable Price ETF ETF · QARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,206 | ₩91,367 | ₩91,206 | ₩91,335 | +0.14% | 800 |
| 2026.10.08 | ₩90,565 | ₩90,886 | ₩90,565 | ₩90,886 | +0.35% | 1.9천 |
| 2026.10.07 | ₩90,404 | ₩90,404 | ₩90,404 | ₩90,404 | 0.00% | 300 |
| 2026.10.06 | ₩90,325 | ₩90,739 | ₩90,325 | ₩90,660 | +0.37% | 4천 |
| 2026.10.05 | ₩90,212 | ₩90,212 | ₩90,212 | ₩90,212 | 0.00% | 400 |
| 2026.10.02 | ₩89,551 | ₩89,703 | ₩89,551 | ₩89,703 | +0.17% | 1.1천 |
| 2026.10.01 | ₩89,350 | ₩89,350 | ₩89,270 | ₩89,270 | -0.09% | 500 |
| 2026.09.30 | ₩89,111 | ₩89,111 | ₩89,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,111 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩89,497 | ₩89,537 | ₩89,193 | ₩89,377 | -0.13% | 2.9천 |
|---|
| 2026.09.28 | ₩89,778 | ₩89,778 | ₩89,684 | ₩89,684 | -0.10% | 1천 |
|---|
| 2026.09.25 | ₩89,898 | ₩90,045 | ₩89,884 | ₩90,045 | +0.16% | 2.6천 |
|---|
| 2026.09.24 | ₩89,924 | ₩89,924 | ₩89,684 | ₩89,728 | -0.22% | 1천 |
|---|
| 2026.09.23 | ₩90,205 | ₩90,205 | ₩89,697 | ₩89,697 | -0.56% | 3.4천 |
|---|
| 2026.09.22 | ₩90,361 | ₩90,499 | ₩90,361 | ₩90,499 | +0.15% | 1.2천 |
|---|
| 2026.09.21 | ₩89,891 | ₩90,312 | ₩89,891 | ₩90,312 | +0.47% | 3.4천 |
|---|
| 2026.09.18 | ₩89,457 | ₩89,457 | ₩89,457 | ₩89,457 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩89,844 | ₩90,078 | ₩89,844 | ₩90,078 | +0.26% | 500 |
|---|
| 2026.09.16 | ₩89,751 | ₩89,751 | ₩89,751 | ₩89,751 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩90,392 | ₩90,412 | ₩90,340 | ₩90,340 | -0.06% | 2천 |
|---|
| 2026.09.14 | ₩90,779 | ₩90,859 | ₩90,672 | ₩90,672 | -0.12% | 1.1천 |
|---|
| 2026.09.11 | ₩90,312 | ₩90,352 | ₩90,312 | ₩90,332 | +0.02% | 800 |
|---|
| 2026.09.10 | ₩89,657 | ₩89,657 | ₩89,551 | ₩89,564 | -0.10% | 1.6천 |
|---|
| 2026.09.09 | ₩90,205 | ₩90,205 | ₩89,778 | ₩90,045 | -0.18% | 1.9천 |
|---|
| 2026.09.08 | ₩90,806 | ₩90,806 | ₩90,296 | ₩90,296 | -0.56% | 700 |
|---|
| 2026.09.04 | ₩91,126 | ₩91,126 | ₩91,126 | ₩91,126 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩91,540 | ₩91,786 | ₩91,433 | ₩91,786 | +0.27% | 700 |
|---|
| 2026.09.02 | ₩91,140 | ₩91,166 | ₩91,098 | ₩91,098 | -0.05% | 700 |
|---|
| 2026.09.01 | ₩90,646 | ₩90,646 | ₩90,529 | ₩90,529 | -0.13% | 2.9천 |
|---|
| 2026.08.31 | ₩90,699 | ₩90,801 | ₩90,699 | ₩90,801 | +0.11% | 700 |
|---|
| 2026.08.28 | ₩91,180 | ₩91,287 | ₩91,180 | ₩91,265 | +0.09% | 900 |
|---|
| 2026.08.27 | ₩91,180 | ₩91,300 | ₩90,833 | ₩91,160 | -0.02% | 4.8천 |
|---|
| 2026.08.26 | ₩91,373 | ₩91,373 | ₩91,373 | ₩91,373 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩91,166 | ₩91,367 | ₩91,166 | ₩91,367 | +0.22% | 2.9천 |
|---|
| 2026.08.24 | ₩91,233 | ₩91,377 | ₩91,233 | ₩91,377 | +0.16% | 500 |
|---|
| 2026.08.21 | ₩90,966 | ₩90,966 | ₩90,894 | ₩90,894 | -0.08% | 400 |
|---|
| 2026.08.20 | ₩90,432 | ₩90,432 | ₩90,372 | ₩90,372 | -0.07% | 600 |
|---|
| 2026.08.19 | ₩91,607 | ₩91,673 | ₩91,069 | ₩91,069 | -0.59% | 1.9천 |
|---|
| 2026.08.18 | ₩90,519 | ₩90,519 | ₩90,519 | ₩90,519 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩90,592 | ₩90,592 | ₩90,592 | ₩90,592 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩91,327 | ₩91,327 | ₩91,190 | ₩91,190 | -0.15% | 1천 |
|---|
| 2026.08.13 | ₩91,180 | ₩91,393 | ₩91,180 | ₩91,393 | +0.23% | 400 |
|---|
| 2026.08.12 | ₩90,792 | ₩90,835 | ₩90,792 | ₩90,835 | +0.05% | 500 |
|---|
| 2026.08.11 | ₩91,086 | ₩91,086 | ₩90,987 | ₩90,987 | -0.11% | 2.1천 |
|---|
| 2026.08.10 | ₩90,806 | ₩91,213 | ₩90,806 | ₩91,188 | +0.42% | 500 |
|---|
| 2026.08.07 | ₩90,833 | ₩90,886 | ₩90,833 | ₩90,886 | +0.06% | 1.9천 |
|---|
| 2026.08.06 | ₩90,408 | ₩90,408 | ₩90,408 | ₩90,408 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩90,298 | ₩90,362 | ₩90,298 | ₩90,362 | +0.07% | 1천 |
|---|
| 2026.08.04 | ₩89,390 | ₩90,472 | ₩89,390 | ₩90,456 | +1.19% | 1.8천 |
|---|
| 2026.08.03 | ₩89,551 | ₩89,644 | ₩89,424 | ₩89,537 | -0.01% | 1.1천 |
|---|
| 2026.07.31 | ₩88,148 | ₩88,729 | ₩87,761 | ₩88,729 | +0.66% | 300 |
|---|
| 2026.07.30 | ₩88,128 | ₩88,267 | ₩88,128 | ₩88,267 | +0.16% | 1천 |
|---|
| 2026.07.29 | ₩88,549 | ₩88,883 | ₩88,194 | ₩88,194 | -0.40% | 2.4천 |
|---|
| 2026.07.28 | ₩88,910 | ₩88,910 | ₩88,829 | ₩88,852 | -0.06% | 5.6천 |
|---|
| 2026.07.27 | ₩87,988 | ₩87,988 | ₩87,900 | ₩87,900 | -0.10% | 400 |
|---|
| 2026.07.24 | ₩87,338 | ₩87,338 | ₩87,338 | ₩87,338 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩86,840 | ₩86,840 | ₩86,559 | ₩86,677 | -0.19% | 2.1천 |
|---|
| 2026.07.22 | ₩88,002 | ₩88,002 | ₩87,454 | ₩87,454 | -0.62% | 2.3천 |
|---|
| 2026.07.21 | ₩87,775 | ₩87,795 | ₩87,754 | ₩87,792 | +0.02% | 2.1천 |
|---|
| 2026.07.20 | ₩87,808 | ₩87,808 | ₩87,653 | ₩87,653 | -0.18% | 600 |
|---|
| 2026.07.17 | ₩88,042 | ₩88,042 | ₩87,815 | ₩87,927 | -0.13% | 2.7천 |
|---|
| 2026.07.16 | ₩88,482 | ₩88,576 | ₩88,389 | ₩88,482 | 0.00% | 1.4천 |
|---|
| 2026.07.15 | ₩87,788 | ₩88,002 | ₩87,788 | ₩87,859 | +0.08% | 2.4천 |
|---|
| 2026.07.14 | ₩87,641 | ₩87,668 | ₩87,641 | ₩87,661 | +0.02% | 1천 |
|---|
| 2026.07.13 | ₩88,015 | ₩88,082 | ₩87,915 | ₩87,959 | -0.06% | 1천 |
|---|
| 2026.07.10 | ₩87,708 | ₩87,881 | ₩87,441 | ₩87,867 | +0.18% | 7.5천 |
|---|
| 2026.07.09 | ₩87,053 | ₩87,236 | ₩87,053 | ₩87,236 | +0.21% | 900 |
|---|
| 2026.07.08 | ₩87,040 | ₩87,047 | ₩86,999 | ₩86,999 | -0.05% | 1.2천 |
|---|
| 2026.07.07 | ₩87,561 | ₩87,668 | ₩87,427 | ₩87,519 | -0.05% | 1.4천 |
|---|
| 2026.07.06 | ₩87,341 | ₩87,341 | ₩87,291 | ₩87,291 | -0.06% | 500 |
|---|
| 2026.07.02 | ₩87,174 | ₩87,251 | ₩86,872 | ₩87,251 | +0.09% | 1.1천 |
|---|
| 2026.07.01 | ₩86,733 | ₩86,893 | ₩86,613 | ₩86,613 | -0.14% | 800 |
|---|
| 2026.06.30 | ₩86,172 | ₩86,559 | ₩86,132 | ₩86,559 | +0.45% | 2천 |
|---|
| 2026.06.29 | ₩86,125 | ₩86,626 | ₩86,052 | ₩86,626 | +0.58% | 2.7천 |
|---|
| 2026.06.26 | ₩85,758 | ₩86,052 | ₩85,753 | ₩85,753 | -0.01% | 1.6천 |
|---|
| 2026.06.25 | ₩85,571 | ₩85,965 | ₩85,571 | ₩85,731 | +0.19% | 1.2천 |
|---|
| 2026.06.24 | ₩85,878 | ₩85,878 | ₩85,584 | ₩85,674 | -0.24% | 400 |
|---|
| 2026.06.23 | ₩85,558 | ₩85,918 | ₩85,558 | ₩85,571 | +0.02% | 5.8천 |
|---|
| 2026.06.22 | ₩86,720 | ₩86,720 | ₩86,252 | ₩86,346 | -0.43% | 800 |
|---|
| 2026.06.18 | ₩86,519 | ₩86,710 | ₩86,493 | ₩86,710 | +0.22% | 2.5천 |
|---|
| 2026.06.17 | ₩87,574 | ₩87,574 | ₩86,370 | ₩86,370 | -1.38% | 2.1천 |
|---|
| 2026.06.16 | ₩88,002 | ₩88,055 | ₩87,721 | ₩87,761 | -0.27% | 9.6천 |
|---|
| 2026.06.15 | ₩87,641 | ₩88,108 | ₩87,641 | ₩87,908 | +0.30% | 5.2천 |
|---|
| 2026.06.12 | ₩86,412 | ₩86,920 | ₩86,412 | ₩86,866 | +0.53% | 1.3천 |
|---|
| 2026.06.11 | ₩86,639 | ₩86,639 | ₩86,559 | ₩86,559 | -0.09% | 600 |
|---|
| 2026.06.10 | ₩86,119 | ₩86,346 | ₩85,317 | ₩85,364 | -0.88% | 1.5천 |
|---|
| 2026.06.09 | ₩85,638 | ₩86,246 | ₩85,398 | ₩86,012 | +0.44% | 2.3천 |
|---|
| 2026.06.08 | ₩86,479 | ₩86,486 | ₩86,164 | ₩86,164 | -0.36% | 1.3천 |
|---|
| 2026.06.05 | ₩87,234 | ₩87,234 | ₩86,079 | ₩86,079 | -1.32% | 1.3천 |
|---|
| 2026.06.04 | ₩87,320 | ₩87,581 | ₩87,307 | ₩87,570 | +0.29% | 1천 |
|---|
| 2026.06.03 | ₩86,853 | ₩86,947 | ₩86,740 | ₩86,800 | -0.06% | 3.3천 |
|---|
| 2026.06.02 | ₩86,846 | ₩86,846 | ₩86,846 | ₩86,846 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩86,693 | ₩86,866 | ₩86,613 | ₩86,866 | +0.20% | 1.9천 |
|---|
| 2026.05.29 | ₩87,387 | ₩87,387 | ₩87,001 | ₩87,001 | -0.44% | 1.3천 |
|---|
| 2026.05.28 | ₩87,214 | ₩87,654 | ₩87,214 | ₩87,654 | +0.51% | 1천 |
|---|
| 2026.05.27 | ₩87,467 | ₩87,534 | ₩87,467 | ₩87,485 | +0.02% | 1.9천 |
|---|
| 2026.05.26 | ₩87,280 | ₩87,387 | ₩87,240 | ₩87,361 | +0.09% | 5.7천 |
|---|
| 2026.05.22 | ₩87,227 | ₩87,280 | ₩87,134 | ₩87,214 | -0.02% | 800 |
|---|
| 2026.05.21 | ₩86,092 | ₩86,809 | ₩86,092 | ₩86,809 | +0.83% | 700 |
|---|
| 2026.05.20 | ₩86,372 | ₩86,812 | ₩86,372 | ₩86,812 | +0.51% | 2.6천 |
|---|
| 2026.05.19 | ₩86,225 | ₩86,533 | ₩86,225 | ₩86,252 | +0.03% | 1.3천 |
|---|
| 2026.05.18 | ₩86,493 | ₩86,866 | ₩86,466 | ₩86,866 | +0.43% | 1.8만 |
|---|
| 2026.05.15 | ₩86,586 | ₩86,893 | ₩86,586 | ₩86,639 | +0.06% | 3.6만 |
|---|
| 2026.05.14 | ₩87,214 | ₩87,481 | ₩87,214 | ₩87,334 | +0.14% | 3.4천 |
|---|
| 2026.05.13 | ₩86,439 | ₩86,920 | ₩86,439 | ₩86,880 | +0.51% | 1천 |
|---|
| 2026.05.12 | ₩86,027 | ₩86,298 | ₩86,027 | ₩86,298 | +0.32% | 200 |
|---|
| 2026.05.11 | ₩86,279 | ₩86,279 | ₩86,065 | ₩86,116 | -0.19% | 1천 |
|---|
| 2026.05.08 | ₩86,203 | ₩86,203 | ₩86,203 | ₩86,203 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩86,039 | ₩86,039 | ₩85,638 | ₩85,717 | -0.37% | 2.8천 |
|---|
| 2026.05.06 | ₩85,978 | ₩86,065 | ₩85,932 | ₩86,065 | +0.10% | 2.2천 |
|---|
| 2026.05.05 | ₩85,351 | ₩85,571 | ₩85,351 | ₩85,384 | +0.04% | 600 |
|---|
| 2026.05.04 | ₩85,344 | ₩85,344 | ₩84,770 | ₩84,770 | -0.67% | 900 |
|---|
| 2026.05.01 | ₩85,558 | ₩85,678 | ₩85,263 | ₩85,263 | -0.34% | 4.8천 |
|---|
| 2026.04.30 | ₩84,623 | ₩85,289 | ₩84,623 | ₩85,289 | +0.79% | 6.5천 |
|---|
| 2026.04.29 | ₩84,249 | ₩84,312 | ₩84,222 | ₩84,312 | +0.07% | 2.4천 |
|---|
| 2026.04.28 | ₩84,129 | ₩84,276 | ₩84,129 | ₩84,268 | +0.17% | 3.1천 |
|---|
| 2026.04.27 | ₩84,476 | ₩84,534 | ₩84,476 | ₩84,534 | +0.07% | 900 |
|---|
| 2026.04.24 | ₩84,262 | ₩84,503 | ₩84,136 | ₩84,469 | +0.25% | 1.7천 |
|---|
| 2026.04.23 | ₩84,142 | ₩84,142 | ₩83,982 | ₩84,102 | -0.05% | 1.2천 |
|---|
| 2026.04.22 | ₩83,942 | ₩83,995 | ₩83,849 | ₩83,969 | +0.03% | 2.9천 |
|---|
| 2026.04.21 | ₩84,076 | ₩84,089 | ₩83,394 | ₩83,445 | -0.75% | 1.8천 |
|---|
| 2026.04.20 | ₩83,902 | ₩83,902 | ₩83,742 | ₩83,831 | -0.08% | 2.1천 |
|---|
| 2026.04.17 | ₩84,089 | ₩84,129 | ₩84,022 | ₩84,129 | +0.05% | 1천 |
|---|
| 2026.04.16 | ₩83,154 | ₩83,154 | ₩82,981 | ₩83,075 | -0.09% | 1.2천 |
|---|
| 2026.04.15 | ₩82,526 | ₩82,981 | ₩82,526 | ₩82,950 | +0.51% | 3.1천 |
|---|
| 2026.04.14 | ₩82,099 | ₩82,729 | ₩82,099 | ₩82,729 | +0.77% | 3.6천 |
|---|
| 2026.04.13 | ₩81,485 | ₩82,059 | ₩81,485 | ₩82,059 | +0.70% | 2천 |
|---|
| 2026.04.10 | ₩81,605 | ₩81,605 | ₩81,498 | ₩81,512 | -0.11% | 1.5천 |
|---|
| 2026.04.09 | ₩81,311 | ₩82,006 | ₩81,311 | ₩81,963 | +0.80% | 4.7천 |
|---|
| 2026.04.08 | ₩80,937 | ₩81,302 | ₩80,937 | ₩81,302 | +0.45% | 2.1천 |
|---|
| 2026.04.07 | ₩78,901 | ₩79,384 | ₩78,901 | ₩79,384 | +0.61% | 2천 |
|---|
| 2026.04.06 | ₩79,068 | ₩79,589 | ₩79,068 | ₩79,482 | +0.52% | 1.7천 |
|---|
| 2026.04.02 | ₩79,108 | ₩79,188 | ₩79,041 | ₩79,188 | +0.10% | 800 |
|---|
| 2026.04.01 | ₩79,001 | ₩79,495 | ₩79,001 | ₩79,133 | +0.17% | 2.7천 |
|---|
| 2026.03.31 | ₩78,080 | ₩78,771 | ₩77,879 | ₩78,771 | +0.89% | 8.7천 |
|---|
| 2026.03.30 | ₩77,853 | ₩77,853 | ₩76,945 | ₩77,078 | -0.99% | 1.9천 |
|---|
| 2026.03.27 | ₩77,833 | ₩77,833 | ₩77,172 | ₩77,172 | -0.85% | 600 |
|---|
| 2026.03.26 | ₩78,681 | ₩78,681 | ₩78,178 | ₩78,178 | -0.64% | 700 |
|---|
| 2026.03.25 | ₩79,188 | ₩79,356 | ₩79,188 | ₩79,356 | +0.21% | 900 |
|---|
| 2026.03.24 | ₩78,614 | ₩79,322 | ₩78,574 | ₩78,952 | +0.43% | 2천 |
|---|
| 2026.03.23 | ₩79,322 | ₩79,402 | ₩79,092 | ₩79,092 | -0.29% | 1.1천 |
|---|
| 2026.03.20 | ₩79,135 | ₩79,135 | ₩78,106 | ₩78,295 | -1.06% | 1.5천 |
|---|
| 2026.03.19 | ₩79,054 | ₩79,642 | ₩79,054 | ₩79,322 | +0.34% | 1.8천 |
|---|
| 2026.03.18 | ₩80,517 | ₩80,630 | ₩79,561 | ₩79,561 | -1.19% | 4.9천 |
|---|
| 2026.03.17 | ₩80,844 | ₩80,984 | ₩80,777 | ₩80,777 | -0.08% | 5.8천 |
|---|
| 2026.03.16 | ₩80,403 | ₩80,577 | ₩80,270 | ₩80,439 | +0.04% | 1.5천 |
|---|
| 2026.03.13 | ₩80,497 | ₩80,497 | ₩79,750 | ₩79,750 | -0.93% | 1.4천 |
|---|
| 2026.03.12 | ₩80,351 | ₩80,457 | ₩80,158 | ₩80,158 | -0.24% | 2.9천 |
|---|
| 2026.03.11 | ₩81,124 | ₩81,124 | ₩81,068 | ₩81,068 | -0.07% | 700 |
|---|
| 2026.03.10 | ₩81,124 | ₩81,632 | ₩81,120 | ₩81,120 | -0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩80,523 | ₩81,351 | ₩80,443 | ₩81,351 | +1.03% | 1.5천 |
|---|
| 2026.03.06 | ₩80,764 | ₩80,977 | ₩80,750 | ₩80,804 | +0.05% | 1.7만 |
|---|
| 2026.03.05 | ₩81,658 | ₩81,752 | ₩81,391 | ₩81,699 | +0.05% | 3.9천 |
|---|
| 2026.03.04 | ₩82,206 | ₩82,540 | ₩82,206 | ₩82,540 | +0.41% | 2.4천 |
|---|
| 2026.03.03 | ₩81,472 | ₩82,153 | ₩81,458 | ₩81,992 | +0.64% | 2.3천 |
|---|
| 2026.03.02 | ₩82,446 | ₩82,876 | ₩82,446 | ₩82,876 | +0.52% | 800 |
|---|
| 2026.02.27 | ₩82,760 | ₩83,114 | ₩82,760 | ₩83,114 | +0.43% | 1.2천 |
|---|
| 2026.02.26 | ₩82,880 | ₩82,915 | ₩82,611 | ₩82,915 | +0.04% | 400 |
|---|
| 2026.02.25 | ₩83,033 | ₩83,322 | ₩83,027 | ₩83,322 | +0.35% | 2천 |
|---|
| 2026.02.24 | ₩82,820 | ₩82,954 | ₩82,820 | ₩82,954 | +0.16% | 1.5천 |
|---|
| 2026.02.23 | ₩82,314 | ₩82,567 | ₩82,310 | ₩82,310 | -0.00% | 2.2천 |
|---|
| 2026.02.20 | ₩82,006 | ₩82,900 | ₩82,006 | ₩82,900 | +1.09% | 1.5천 |
|---|
| 2026.02.19 | ₩82,340 | ₩82,340 | ₩82,287 | ₩82,287 | -0.06% | 500 |
|---|
| 2026.02.18 | ₩82,239 | ₩82,783 | ₩82,239 | ₩82,624 | +0.47% | 4.2천 |
|---|
| 2026.02.17 | ₩81,589 | ₩82,313 | ₩81,589 | ₩82,059 | +0.58% | 7.2천 |
|---|
| 2026.02.13 | ₩82,139 | ₩82,633 | ₩82,139 | ₩82,219 | +0.10% | 5.1천 |
|---|
| 2026.02.12 | ₩82,673 | ₩82,727 | ₩81,952 | ₩81,952 | -0.87% | 2.4만 |
|---|
| 2026.02.11 | ₩82,847 | ₩83,194 | ₩82,847 | ₩83,194 | +0.42% | 1.6천 |
|---|
| 2026.02.10 | ₩83,007 | ₩83,007 | ₩82,687 | ₩82,687 | -0.39% | 3.5천 |
|---|
| 2026.02.09 | ₩83,167 | ₩83,261 | ₩83,141 | ₩83,141 | -0.03% | 5.9천 |
|---|
| 2026.02.06 | ₩82,600 | ₩83,194 | ₩82,526 | ₩83,194 | +0.72% | 1.2만 |
|---|
| 2026.02.05 | ₩81,779 | ₩82,059 | ₩81,779 | ₩82,059 | +0.34% | 600 |
|---|
| 2026.02.04 | ₩82,410 | ₩82,410 | ₩82,410 | ₩82,410 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩82,621 | ₩82,621 | ₩82,621 | ₩82,621 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩82,286 | ₩82,914 | ₩82,286 | ₩82,807 | +0.63% | 3.5천 |
|---|
| 2026.01.30 | ₩81,859 | ₩81,968 | ₩81,504 | ₩81,968 | +0.13% | 3.5천 |
|---|
| 2026.01.29 | ₩81,966 | ₩82,178 | ₩81,966 | ₩82,178 | +0.26% | 700 |
|---|
| 2026.01.28 | ₩81,712 | ₩81,712 | ₩81,592 | ₩81,662 | -0.06% | 600 |
|---|
| 2026.01.27 | ₩81,525 | ₩81,637 | ₩81,525 | ₩81,637 | +0.14% | 700 |
|---|
| 2026.01.26 | ₩81,485 | ₩81,604 | ₩81,472 | ₩81,490 | +0.01% | 3.2천 |
|---|
| 2026.01.23 | ₩81,004 | ₩81,094 | ₩81,004 | ₩81,094 | +0.11% | 200 |
|---|
| 2026.01.22 | ₩80,964 | ₩81,018 | ₩80,964 | ₩81,018 | +0.07% | 900 |
|---|
| 2026.01.21 | ₩80,139 | ₩80,911 | ₩80,139 | ₩80,741 | +0.75% | 5.1천 |
|---|
| 2026.01.20 | ₩79,976 | ₩80,216 | ₩79,682 | ₩79,722 | -0.32% | 700 |
|---|
| 2026.01.16 | ₩81,084 | ₩81,084 | ₩81,084 | ₩81,084 | 0.00% | 700 |
|---|
| 2026.01.15 | ₩81,458 | ₩81,592 | ₩81,345 | ₩81,345 | -0.14% | 700 |
|---|
| 2026.01.14 | ₩80,911 | ₩81,034 | ₩80,657 | ₩81,034 | +0.15% | 1.9천 |
|---|
| 2026.01.13 | ₩81,144 | ₩81,144 | ₩81,062 | ₩81,062 | -0.10% | 300 |
|---|
| 2026.01.12 | ₩81,164 | ₩81,204 | ₩81,111 | ₩81,111 | -0.07% | 1.3천 |
|---|
| 2026.01.09 | ₩80,925 | ₩81,012 | ₩80,925 | ₩81,012 | +0.11% | 700 |
|---|
| 2026.01.08 | ₩80,350 | ₩80,443 | ₩80,310 | ₩80,363 | +0.02% | 1.1만 |
|---|
| 2026.01.07 | ₩80,363 | ₩80,363 | ₩79,906 | ₩79,906 | -0.57% | 1.3천 |
|---|
| 2026.01.06 | ₩80,044 | ₩80,344 | ₩80,043 | ₩80,344 | +0.38% | 4.7천 |
|---|
| 2026.01.05 | ₩79,348 | ₩79,976 | ₩79,348 | ₩79,789 | +0.56% | 3.9만 |
|---|
| 2026.01.02 | ₩78,810 | ₩79,129 | ₩78,761 | ₩79,001 | +0.24% | 1.5천 |
|---|
| 2025.12.31 | ₩79,108 | ₩79,268 | ₩78,866 | ₩78,866 | -0.31% | 1.1천 |
|---|
| 2025.12.30 | ₩79,268 | ₩79,388 | ₩79,268 | ₩79,388 | +0.15% | 2.8천 |
|---|
| 2025.12.29 | ₩79,308 | ₩79,359 | ₩79,308 | ₩79,359 | +0.06% | 1천 |
|---|
| 2025.12.26 | ₩79,562 | ₩79,562 | ₩79,442 | ₩79,482 | -0.10% | 1.4천 |
|---|
| 2025.12.24 | ₩79,549 | ₩79,549 | ₩79,527 | ₩79,527 | -0.03% | 500 |
|---|
| 2025.12.23 | ₩78,827 | ₩79,217 | ₩78,827 | ₩79,217 | +0.49% | 1천 |
|---|
| 2025.12.22 | ₩78,707 | ₩78,881 | ₩78,707 | ₩78,881 | +0.22% | 1.8천 |
|---|
| 2025.12.19 | ₩78,534 | ₩78,600 | ₩78,507 | ₩78,518 | -0.02% | 1.2천 |
|---|
| 2025.12.18 | ₩78,427 | ₩78,475 | ₩78,307 | ₩78,475 | +0.06% | 1.6천 |
|---|
| 2025.12.17 | ₩78,530 | ₩78,530 | ₩78,042 | ₩78,042 | -0.62% | 1.8천 |
|---|
| 2025.12.16 | ₩78,974 | ₩78,974 | ₩78,504 | ₩78,681 | -0.37% | 4.2천 |
|---|
| 2025.12.15 | ₩78,974 | ₩79,087 | ₩78,974 | ₩79,087 | +0.14% | 1.1천 |
|---|
| 2025.12.12 | ₩79,148 | ₩79,148 | ₩78,881 | ₩78,997 | -0.19% | 2.6천 |
|---|
| 2025.12.11 | ₩79,315 | ₩79,402 | ₩79,315 | ₩79,402 | +0.11% | 1.5천 |
|---|
| 2025.12.10 | ₩79,111 | ₩79,111 | ₩79,111 | ₩79,111 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩78,414 | ₩78,527 | ₩78,320 | ₩78,325 | -0.11% | 3.3천 |
|---|
| 2025.12.08 | ₩78,814 | ₩78,814 | ₩78,387 | ₩78,427 | -0.49% | 2.1천 |
|---|
| 2025.12.05 | ₩79,041 | ₩79,095 | ₩78,934 | ₩79,000 | -0.05% | 2.8천 |
|---|
| 2025.12.04 | ₩78,874 | ₩78,921 | ₩78,694 | ₩78,868 | -0.01% | 3.3천 |
|---|
| 2025.12.03 | ₩78,914 | ₩79,030 | ₩78,914 | ₩78,948 | +0.04% | 600 |
|---|
| 2025.12.02 | ₩78,520 | ₩78,699 | ₩78,520 | ₩78,699 | +0.23% | 1.4천 |
|---|
| 2025.12.01 | ₩78,587 | ₩78,801 | ₩78,526 | ₩78,526 | -0.08% | 2.1천 |
|---|
| 2025.11.28 | ₩78,575 | ₩78,802 | ₩78,575 | ₩78,802 | +0.29% | 600 |
|---|
| 2025.11.26 | ₩78,654 | ₩78,654 | ₩78,414 | ₩78,414 | -0.31% | 2.3천 |
|---|
| 2025.11.25 | ₩77,305 | ₩78,161 | ₩77,305 | ₩78,161 | +1.11% | 1.9천 |
|---|
| 2025.11.24 | ₩76,798 | ₩77,158 | ₩76,798 | ₩77,158 | +0.47% | 500 |
|---|
| 2025.11.21 | ₩76,301 | ₩76,301 | ₩76,301 | ₩76,301 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩76,223 | ₩76,223 | ₩75,195 | ₩75,195 | -1.35% | 600 |
|---|
| 2025.11.19 | ₩75,863 | ₩75,934 | ₩75,863 | ₩75,934 | +0.09% | 500 |
|---|
| 2025.11.18 | ₩75,850 | ₩75,850 | ₩75,835 | ₩75,835 | -0.02% | 500 |
|---|
| 2025.11.17 | ₩76,678 | ₩76,678 | ₩76,023 | ₩76,157 | -0.68% | 3.2천 |
|---|
| 2025.11.14 | ₩76,290 | ₩76,794 | ₩76,290 | ₩76,794 | +0.66% | 800 |
|---|
| 2025.11.13 | ₩77,011 | ₩77,045 | ₩76,918 | ₩76,945 | -0.09% | 1천 |
|---|
| 2025.11.12 | ₩77,732 | ₩77,732 | ₩77,679 | ₩77,679 | -0.07% | 900 |
|---|
| 2025.11.11 | ₩77,292 | ₩77,752 | ₩77,292 | ₩77,752 | +0.60% | 2.2천 |
|---|
| 2025.11.10 | ₩77,066 | ₩77,385 | ₩76,905 | ₩77,345 | +0.36% | 9.7천 |
|---|
| 2025.11.07 | ₩76,557 | ₩76,561 | ₩76,557 | ₩76,561 | +0.01% | 1.8천 |
|---|
| 2025.11.06 | ₩76,317 | ₩76,584 | ₩76,264 | ₩76,348 | +0.04% | 4.5천 |
|---|
| 2025.11.05 | ₩76,798 | ₩77,102 | ₩76,798 | ₩77,102 | +0.40% | 600 |
|---|
| 2025.11.04 | ₩76,864 | ₩76,918 | ₩76,621 | ₩76,637 | -0.30% | 7.9천 |
|---|
| 2025.11.03 | ₩77,218 | ₩77,218 | ₩77,218 | ₩77,218 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩77,225 | ₩77,229 | ₩76,931 | ₩77,229 | +0.01% | 1.2천 |
|---|
| 2025.10.30 | ₩77,532 | ₩77,532 | ₩76,961 | ₩76,961 | -0.74% | 1.4천 |
|---|
| 2025.10.29 | ₩78,013 | ₩78,013 | ₩77,586 | ₩77,690 | -0.41% | 900 |
|---|
| 2025.10.28 | ₩77,933 | ₩77,933 | ₩77,799 | ₩77,799 | -0.17% | 1.5천 |
|---|
| 2025.10.27 | ₩77,546 | ₩77,879 | ₩77,546 | ₩77,813 | +0.34% | 1.4천 |
|---|
| 2025.10.24 | ₩77,185 | ₩77,252 | ₩77,038 | ₩77,038 | -0.19% | 1.1천 |
|---|
| 2025.10.23 | ₩76,651 | ₩76,864 | ₩76,651 | ₩76,710 | +0.08% | 900 |
|---|
| 2025.10.22 | ₩76,637 | ₩76,664 | ₩76,183 | ₩76,344 | -0.38% | 8.4천 |
|---|
| 2025.10.21 | ₩76,798 | ₩76,798 | ₩76,651 | ₩76,651 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩76,437 | ₩76,691 | ₩76,437 | ₩76,691 | +0.33% | 1.3천 |
|---|
| 2025.10.17 | ₩75,596 | ₩75,943 | ₩75,596 | ₩75,898 | +0.40% | 1.4천 |
|---|
| 2025.10.16 | ₩75,916 | ₩75,930 | ₩75,075 | ₩75,317 | -0.79% | 3.1천 |
|---|
| 2025.10.15 | ₩75,916 | ₩75,916 | ₩75,289 | ₩75,796 | -0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩74,674 | ₩75,672 | ₩74,674 | ₩75,672 | +1.34% | 700 |
|---|
| 2025.10.13 | ₩75,075 | ₩75,437 | ₩75,075 | ₩75,437 | +0.48% | 500 |
|---|
| 2025.10.10 | ₩76,317 | ₩76,317 | ₩74,580 | ₩74,580 | -2.28% | 700 |
|---|