시장 데이터를 불러오는 중
전체 종목
iShares MSCI Qatar ETF 과거 주가
iShares MSCI Qatar ETF · QAT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Qatar ETF · QAT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,441 | ₩21,468 | ₩21,405 | ₩21,438 | -0.01% | 9.5천 |
| 2026.10.08 | ₩21,468 | ₩21,521 | ₩21,334 | ₩21,499 | +0.14% | 2만 |
| 2026.10.07 | ₩21,751 | ₩21,830 | ₩21,736 | ₩21,816 | +0.30% | 3.6천 |
| 2026.10.06 | ₩21,951 | ₩21,951 | ₩21,843 | ₩21,863 | -0.40% | 2.8천 |
| 2026.10.05 | ₩21,897 | ₩22,031 | ₩21,897 | ₩21,924 | +0.12% | 2.1만 |
| 2026.10.02 | ₩21,849 | ₩21,870 | ₩21,736 | ₩21,843 | -0.02% | 9천 |
| 2026.10.01 | ₩21,749 | ₩21,803 | ₩21,696 | ₩21,736 | -0.06% | 3.9만 |
| 2026.09.30 | ₩21,897 | ₩21,897 | ₩21,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,843 |
| -0.24% |
| 1.2만 |
| 2026.09.29 | ₩22,098 | ₩22,098 | ₩21,804 | ₩21,924 | -0.79% | 3.7만 |
|---|
| 2026.09.28 | ₩22,178 | ₩22,313 | ₩22,178 | ₩22,239 | +0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩22,463 | ₩22,514 | ₩22,437 | ₩22,453 | -0.04% | 1.6천 |
|---|
| 2026.09.24 | ₩22,487 | ₩22,500 | ₩22,393 | ₩22,500 | +0.06% | 1.7천 |
|---|
| 2026.09.23 | ₩22,487 | ₩22,567 | ₩22,473 | ₩22,554 | +0.30% | 2.7천 |
|---|
| 2026.09.22 | ₩22,460 | ₩22,514 | ₩22,406 | ₩22,406 | -0.24% | 8.6천 |
|---|
| 2026.09.21 | ₩22,621 | ₩22,742 | ₩22,594 | ₩22,634 | +0.06% | 1.7만 |
|---|
| 2026.09.18 | ₩22,782 | ₩22,782 | ₩22,664 | ₩22,723 | -0.26% | 2.8천 |
|---|
| 2026.09.17 | ₩22,809 | ₩22,822 | ₩22,802 | ₩22,802 | -0.03% | 4.8천 |
|---|
| 2026.09.16 | ₩22,822 | ₩22,849 | ₩22,811 | ₩22,836 | +0.06% | 6.7천 |
|---|
| 2026.09.15 | ₩23,090 | ₩23,184 | ₩23,050 | ₩23,050 | -0.17% | 5.2천 |
|---|
| 2026.09.14 | ₩23,211 | ₩23,291 | ₩23,175 | ₩23,218 | +0.03% | 1.7천 |
|---|
| 2026.09.11 | ₩23,238 | ₩23,291 | ₩23,131 | ₩23,230 | -0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩23,144 | ₩23,211 | ₩23,063 | ₩23,137 | -0.03% | 1.2만 |
|---|
| 2026.09.09 | ₩23,358 | ₩23,358 | ₩23,184 | ₩23,251 | -0.46% | 5.9천 |
|---|
| 2026.09.08 | ₩23,372 | ₩23,372 | ₩23,278 | ₩23,318 | -0.23% | 6.2천 |
|---|
| 2026.09.04 | ₩23,077 | ₩23,144 | ₩23,063 | ₩23,104 | +0.12% | 4천 |
|---|
| 2026.09.03 | ₩23,063 | ₩23,171 | ₩23,063 | ₩23,077 | +0.06% | 2.5만 |
|---|
| 2026.09.02 | ₩23,104 | ₩23,131 | ₩23,077 | ₩23,097 | -0.03% | 2.1천 |
|---|
| 2026.09.01 | ₩23,184 | ₩23,318 | ₩23,184 | ₩23,198 | +0.06% | 8.7천 |
|---|
| 2026.08.31 | ₩23,198 | ₩23,345 | ₩23,157 | ₩23,345 | +0.64% | 4.5만 |
|---|
| 2026.08.28 | ₩23,278 | ₩23,358 | ₩23,211 | ₩23,318 | +0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩23,198 | ₩23,332 | ₩23,198 | ₩23,285 | +0.38% | 8.6천 |
|---|
| 2026.08.26 | ₩23,171 | ₩23,265 | ₩23,063 | ₩23,177 | +0.03% | 2.9만 |
|---|
| 2026.08.25 | ₩23,037 | ₩23,131 | ₩23,023 | ₩23,090 | +0.23% | 2.4천 |
|---|
| 2026.08.24 | ₩22,956 | ₩23,063 | ₩22,849 | ₩22,990 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩22,876 | ₩23,023 | ₩22,821 | ₩22,976 | +0.44% | 4만 |
|---|
| 2026.08.20 | ₩22,929 | ₩22,929 | ₩22,795 | ₩22,829 | -0.44% | 8.1천 |
|---|
| 2026.08.19 | ₩23,131 | ₩23,131 | ₩23,050 | ₩23,084 | -0.20% | 4.6천 |
|---|
| 2026.08.18 | ₩23,305 | ₩23,305 | ₩23,181 | ₩23,238 | -0.29% | 5.9천 |
|---|
| 2026.08.17 | ₩23,345 | ₩23,426 | ₩23,345 | ₩23,399 | +0.23% | 6.6천 |
|---|
| 2026.08.14 | ₩23,627 | ₩23,694 | ₩23,627 | ₩23,653 | +0.11% | 3.2천 |
|---|
| 2026.08.13 | ₩23,691 | ₩23,747 | ₩23,662 | ₩23,662 | -0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩23,627 | ₩23,761 | ₩23,627 | ₩23,694 | +0.28% | 3.8천 |
|---|
| 2026.08.11 | ₩23,774 | ₩23,774 | ₩23,560 | ₩23,600 | -0.73% | 2.1만 |
|---|
| 2026.08.10 | ₩23,828 | ₩23,841 | ₩23,704 | ₩23,767 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩23,801 | ₩23,841 | ₩23,794 | ₩23,841 | +0.17% | 2.7천 |
|---|
| 2026.08.06 | ₩23,868 | ₩23,881 | ₩23,761 | ₩23,781 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩23,895 | ₩24,029 | ₩23,881 | ₩23,942 | +0.20% | 4.2천 |
|---|
| 2026.08.04 | ₩23,680 | ₩23,893 | ₩23,680 | ₩23,875 | +0.82% | 2.3만 |
|---|
| 2026.08.03 | ₩23,841 | ₩23,868 | ₩23,627 | ₩23,660 | -0.76% | 2.9만 |
|---|
| 2026.07.31 | ₩23,385 | ₩23,412 | ₩23,305 | ₩23,305 | -0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩23,358 | ₩23,439 | ₩23,345 | ₩23,412 | +0.23% | 6.9만 |
|---|
| 2026.07.29 | ₩23,412 | ₩23,519 | ₩23,358 | ₩23,426 | +0.06% | 1만 |
|---|
| 2026.07.28 | ₩23,600 | ₩23,613 | ₩23,519 | ₩23,566 | -0.14% | 5.8천 |
|---|
| 2026.07.27 | ₩23,600 | ₩23,637 | ₩23,593 | ₩23,637 | +0.16% | 5.3만 |
|---|
| 2026.07.24 | ₩23,439 | ₩23,560 | ₩23,439 | ₩23,506 | +0.29% | 5.5만 |
|---|
| 2026.07.23 | ₩23,519 | ₩23,560 | ₩23,412 | ₩23,439 | -0.34% | 1.5만 |
|---|
| 2026.07.22 | ₩23,600 | ₩23,653 | ₩23,533 | ₩23,640 | +0.17% | 13.7만 |
|---|
| 2026.07.21 | ₩23,667 | ₩23,761 | ₩23,667 | ₩23,761 | +0.40% | 12.2만 |
|---|
| 2026.07.20 | ₩23,653 | ₩23,694 | ₩23,546 | ₩23,627 | -0.11% | 4.6만 |
|---|
| 2026.07.17 | ₩23,707 | ₩23,788 | ₩23,687 | ₩23,733 | +0.11% | 1.6만 |
|---|
| 2026.07.16 | ₩23,801 | ₩23,861 | ₩23,560 | ₩23,586 | -0.90% | 7.2만 |
|---|
| 2026.07.15 | ₩23,828 | ₩23,908 | ₩23,813 | ₩23,841 | +0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩23,821 | ₩23,884 | ₩23,774 | ₩23,881 | +0.25% | 2.4천 |
|---|
| 2026.07.13 | ₩23,875 | ₩23,875 | ₩23,810 | ₩23,810 | -0.27% | 2.7천 |
|---|
| 2026.07.10 | ₩23,895 | ₩23,895 | ₩23,734 | ₩23,784 | -0.47% | 3.7천 |
|---|
| 2026.07.09 | ₩23,881 | ₩23,908 | ₩23,881 | ₩23,895 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩24,069 | ₩24,156 | ₩23,989 | ₩24,062 | -0.03% | 8.3천 |
|---|
| 2026.07.07 | ₩24,230 | ₩24,337 | ₩24,230 | ₩24,277 | +0.19% | 1.7만 |
|---|
| 2026.07.06 | ₩24,197 | ₩24,860 | ₩24,197 | ₩24,538 | +1.41% | 2.5만 |
|---|
| 2026.07.02 | ₩24,190 | ₩24,190 | ₩24,002 | ₩24,089 | -0.42% | 2.3천 |
|---|
| 2026.07.01 | ₩24,213 | ₩24,337 | ₩24,213 | ₩24,297 | +0.35% | 2.6만 |
|---|
| 2026.06.30 | ₩24,116 | ₩24,217 | ₩24,116 | ₩24,136 | +0.08% | 1.2만 |
|---|
| 2026.06.29 | ₩24,243 | ₩24,250 | ₩24,123 | ₩24,136 | -0.44% | 1.2만 |
|---|
| 2026.06.26 | ₩24,198 | ₩24,203 | ₩24,136 | ₩24,203 | +0.02% | 2.8천 |
|---|
| 2026.06.25 | ₩24,176 | ₩24,284 | ₩24,176 | ₩24,203 | +0.11% | 2.4만 |
|---|
| 2026.06.24 | ₩24,404 | ₩24,431 | ₩24,391 | ₩24,418 | +0.05% | 3.3천 |
|---|
| 2026.06.23 | ₩24,599 | ₩24,659 | ₩24,579 | ₩24,632 | +0.14% | 2.2만 |
|---|
| 2026.06.22 | ₩24,686 | ₩24,833 | ₩24,666 | ₩24,729 | +0.17% | 2.5만 |
|---|
| 2026.06.18 | ₩24,847 | ₩24,994 | ₩24,753 | ₩24,886 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩24,867 | ₩24,954 | ₩24,807 | ₩24,807 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩24,740 | ₩24,847 | ₩24,740 | ₩24,797 | +0.23% | 6천 |
|---|
| 2026.06.15 | ₩24,766 | ₩24,847 | ₩24,753 | ₩24,820 | +0.22% | 8.8천 |
|---|
| 2026.06.12 | ₩24,927 | ₩24,941 | ₩24,820 | ₩24,941 | +0.05% | 1.5만 |
|---|
| 2026.06.11 | ₩24,780 | ₩24,927 | ₩24,746 | ₩24,855 | +0.30% | 2.9천 |
|---|
| 2026.06.10 | ₩24,954 | ₩24,994 | ₩24,833 | ₩24,833 | -0.48% | 1.4만 |
|---|
| 2026.06.09 | ₩24,780 | ₩24,981 | ₩24,780 | ₩24,914 | +0.54% | 16.2만 |
|---|
| 2026.06.08 | ₩24,512 | ₩24,646 | ₩24,404 | ₩24,471 | -0.16% | 129.5만 |
|---|
| 2026.06.05 | ₩25,061 | ₩25,115 | ₩24,968 | ₩24,968 | -0.37% | 19.2만 |
|---|
| 2026.06.04 | ₩25,061 | ₩25,263 | ₩24,364 | ₩25,263 | +0.80% | 5.1만 |
|---|
| 2026.06.03 | ₩25,142 | ₩25,142 | ₩25,021 | ₩25,128 | -0.05% | 1.1만 |
|---|
| 2026.06.02 | ₩25,209 | ₩25,383 | ₩25,209 | ₩25,221 | +0.05% | 2.4만 |
|---|
| 2026.06.01 | ₩25,249 | ₩25,645 | ₩25,102 | ₩25,571 | +1.27% | 6.4만 |
|---|
| 2026.05.29 | ₩25,665 | ₩26,148 | ₩25,544 | ₩25,786 | +0.47% | 7.2만 |
|---|
| 2026.05.28 | ₩25,625 | ₩26,148 | ₩25,611 | ₩26,013 | +1.52% | 14.5만 |
|---|
| 2026.05.27 | ₩25,665 | ₩25,665 | ₩25,517 | ₩25,571 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩25,464 | ₩25,625 | ₩25,356 | ₩25,611 | +0.58% | 2.8만 |
|---|
| 2026.05.22 | ₩24,941 | ₩25,035 | ₩24,901 | ₩24,968 | +0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩24,941 | ₩25,035 | ₩24,847 | ₩24,947 | +0.03% | 3.2천 |
|---|
| 2026.05.20 | ₩24,780 | ₩24,994 | ₩24,780 | ₩24,934 | +0.62% | 2.9천 |
|---|
| 2026.05.19 | ₩24,914 | ₩25,035 | ₩24,378 | ₩24,471 | -1.78% | 4.1만 |
|---|
| 2026.05.18 | ₩24,968 | ₩24,968 | ₩24,860 | ₩24,914 | -0.21% | 3.3천 |
|---|
| 2026.05.15 | ₩25,102 | ₩25,142 | ₩24,994 | ₩25,048 | -0.21% | 3.5천 |
|---|
| 2026.05.14 | ₩25,169 | ₩25,236 | ₩25,142 | ₩25,142 | -0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩25,142 | ₩25,209 | ₩25,068 | ₩25,155 | +0.05% | 6.1천 |
|---|
| 2026.05.12 | ₩25,343 | ₩25,343 | ₩25,185 | ₩25,222 | -0.48% | 4천 |
|---|
| 2026.05.11 | ₩25,584 | ₩25,732 | ₩25,544 | ₩25,611 | +0.10% | 57.1만 |
|---|
| 2026.05.08 | ₩25,759 | ₩25,786 | ₩25,698 | ₩25,718 | -0.16% | 4.3천 |
|---|
| 2026.05.07 | ₩25,611 | ₩25,745 | ₩25,611 | ₩25,678 | +0.26% | 1.3만 |
|---|
| 2026.05.06 | ₩25,598 | ₩25,651 | ₩25,571 | ₩25,571 | -0.10% | 6천 |
|---|
| 2026.05.05 | ₩25,356 | ₩25,397 | ₩25,196 | ₩25,289 | -0.26% | 3.6만 |
|---|
| 2026.05.04 | ₩25,343 | ₩25,464 | ₩25,330 | ₩25,330 | -0.05% | 9.3천 |
|---|
| 2026.05.01 | ₩25,236 | ₩25,464 | ₩25,142 | ₩25,209 | -0.11% | 2.6천 |
|---|
| 2026.04.30 | ₩25,249 | ₩25,316 | ₩25,169 | ₩25,182 | -0.27% | 1.1만 |
|---|
| 2026.04.29 | ₩25,423 | ₩25,517 | ₩25,410 | ₩25,410 | -0.05% | 5.5천 |
|---|
| 2026.04.28 | ₩25,558 | ₩25,571 | ₩25,470 | ₩25,477 | -0.31% | 3.4천 |
|---|
| 2026.04.27 | ₩25,638 | ₩25,743 | ₩25,477 | ₩25,611 | -0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩25,692 | ₩25,879 | ₩25,638 | ₩25,812 | +0.47% | 2.9만 |
|---|
| 2026.04.23 | ₩25,645 | ₩25,853 | ₩25,544 | ₩25,638 | -0.03% | 5만 |
|---|
| 2026.04.22 | ₩25,759 | ₩25,772 | ₩25,625 | ₩25,625 | -0.52% | 4.8천 |
|---|
| 2026.04.21 | ₩25,839 | ₩25,853 | ₩25,714 | ₩25,714 | -0.48% | 4.7천 |
|---|
| 2026.04.20 | ₩25,839 | ₩25,906 | ₩25,765 | ₩25,839 | 0.00% | 6.6천 |
|---|
| 2026.04.17 | ₩25,826 | ₩26,027 | ₩25,826 | ₩25,989 | +0.63% | 1만 |
|---|
| 2026.04.16 | ₩25,920 | ₩25,920 | ₩25,732 | ₩25,879 | -0.16% | 2.3만 |
|---|
| 2026.04.15 | ₩25,960 | ₩26,081 | ₩25,933 | ₩26,013 | +0.21% | 1.2만 |
|---|
| 2026.04.14 | ₩25,853 | ₩25,893 | ₩25,718 | ₩25,800 | -0.20% | 5.7천 |
|---|
| 2026.04.13 | ₩25,571 | ₩25,853 | ₩25,477 | ₩25,698 | +0.50% | 1.3만 |
|---|
| 2026.04.10 | ₩25,651 | ₩26,000 | ₩25,558 | ₩25,973 | +1.25% | 1.6만 |
|---|
| 2026.04.09 | ₩25,517 | ₩25,812 | ₩25,504 | ₩25,646 | +0.50% | 4.9만 |
|---|
| 2026.04.08 | ₩25,732 | ₩25,759 | ₩25,578 | ₩25,705 | -0.10% | 1.8만 |
|---|
| 2026.04.07 | ₩24,766 | ₩24,860 | ₩24,592 | ₩24,833 | +0.27% | 1.2만 |
|---|
| 2026.04.06 | ₩24,914 | ₩25,035 | ₩24,887 | ₩24,994 | +0.32% | 1.4만 |
|---|
| 2026.04.02 | ₩24,606 | ₩24,887 | ₩24,606 | ₩24,820 | +0.87% | 2.1만 |
|---|
| 2026.04.01 | ₩24,726 | ₩25,035 | ₩24,666 | ₩25,021 | +1.19% | 6.3만 |
|---|
| 2026.03.31 | ₩24,538 | ₩25,075 | ₩24,485 | ₩24,941 | +1.64% | 3.2만 |
|---|
| 2026.03.30 | ₩24,270 | ₩24,418 | ₩24,230 | ₩24,399 | +0.53% | 5만 |
|---|
| 2026.03.27 | ₩24,351 | ₩24,391 | ₩24,270 | ₩24,352 | +0.01% | 5.6만 |
|---|
| 2026.03.26 | ₩24,431 | ₩24,840 | ₩24,337 | ₩24,592 | +0.66% | 13.6만 |
|---|
| 2026.03.25 | ₩24,713 | ₩24,807 | ₩24,552 | ₩24,701 | -0.05% | 2.3만 |
|---|
| 2026.03.24 | ₩24,404 | ₩24,619 | ₩24,270 | ₩24,418 | +0.05% | 3.8만 |
|---|
| 2026.03.23 | ₩24,874 | ₩25,383 | ₩24,807 | ₩25,048 | +0.70% | 8만 |
|---|
| 2026.03.20 | ₩24,659 | ₩24,659 | ₩24,404 | ₩24,525 | -0.54% | 3.1만 |
|---|
| 2026.03.19 | ₩24,565 | ₩24,726 | ₩24,459 | ₩24,579 | +0.05% | 3.2만 |
|---|
| 2026.03.18 | ₩24,713 | ₩25,491 | ₩24,592 | ₩25,035 | +1.30% | 9.8만 |
|---|
| 2026.03.17 | ₩24,981 | ₩25,115 | ₩24,914 | ₩25,061 | +0.32% | 2.3만 |
|---|
| 2026.03.16 | ₩24,847 | ₩25,256 | ₩24,726 | ₩25,128 | +1.13% | 17.7만 |
|---|
| 2026.03.13 | ₩25,021 | ₩25,128 | ₩24,927 | ₩25,128 | +0.43% | 14.2만 |
|---|
| 2026.03.12 | ₩25,209 | ₩25,209 | ₩25,021 | ₩25,075 | -0.53% | 8.1만 |
|---|
| 2026.03.11 | ₩25,209 | ₩25,316 | ₩25,142 | ₩25,209 | 0.00% | 2만 |
|---|
| 2026.03.10 | ₩25,504 | ₩25,504 | ₩25,343 | ₩25,383 | -0.47% | 1.6만 |
|---|
| 2026.03.09 | ₩24,793 | ₩25,276 | ₩24,673 | ₩25,222 | +1.73% | 6.6만 |
|---|
| 2026.03.06 | ₩25,249 | ₩25,249 | ₩24,984 | ₩25,142 | -0.42% | 1.3만 |
|---|
| 2026.03.05 | ₩25,437 | ₩25,437 | ₩25,088 | ₩25,289 | -0.58% | 9.5만 |
|---|
| 2026.03.04 | ₩25,169 | ₩25,343 | ₩25,169 | ₩25,330 | +0.64% | 1.6만 |
|---|
| 2026.03.03 | ₩24,887 | ₩26,107 | ₩24,807 | ₩25,491 | +2.42% | 3.7만 |
|---|
| 2026.03.02 | ₩24,874 | ₩25,303 | ₩24,874 | ₩25,303 | +1.73% | 4.1만 |
|---|
| 2026.02.27 | ₩26,107 | ₩26,107 | ₩26,000 | ₩26,094 | -0.05% | 2.3만 |
|---|
| 2026.02.26 | ₩26,161 | ₩26,174 | ₩26,148 | ₩26,174 | +0.05% | 1.3만 |
|---|
| 2026.02.25 | ₩26,583 | ₩26,738 | ₩26,577 | ₩26,671 | +0.33% | 2.3만 |
|---|
| 2026.02.24 | ₩26,617 | ₩26,805 | ₩26,617 | ₩26,805 | +0.71% | 5.9천 |
|---|
| 2026.02.23 | ₩26,603 | ₩26,711 | ₩26,603 | ₩26,711 | +0.40% | 4.3만 |
|---|
| 2026.02.20 | ₩26,563 | ₩26,684 | ₩26,523 | ₩26,610 | +0.18% | 3.1천 |
|---|
| 2026.02.19 | ₩26,617 | ₩26,644 | ₩26,550 | ₩26,625 | +0.03% | 1만 |
|---|
| 2026.02.18 | ₩26,952 | ₩27,033 | ₩26,912 | ₩26,972 | +0.07% | 8.1천 |
|---|
| 2026.02.17 | ₩26,818 | ₩26,872 | ₩26,791 | ₩26,791 | -0.10% | 2.5만 |
|---|
| 2026.02.13 | ₩26,898 | ₩27,033 | ₩26,896 | ₩26,948 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩26,965 | ₩27,006 | ₩26,919 | ₩26,919 | -0.17% | 3.2천 |
|---|
| 2026.02.11 | ₩26,952 | ₩27,046 | ₩26,937 | ₩26,986 | +0.12% | 5.4천 |
|---|
| 2026.02.10 | ₩26,992 | ₩26,992 | ₩26,928 | ₩26,945 | -0.17% | 1.5천 |
|---|
| 2026.02.09 | ₩26,858 | ₩26,952 | ₩26,858 | ₩26,952 | +0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩26,577 | ₩26,751 | ₩26,577 | ₩26,738 | +0.61% | 4.7천 |
|---|
| 2026.02.05 | ₩26,644 | ₩26,644 | ₩26,536 | ₩26,577 | -0.25% | 2.7천 |
|---|
| 2026.02.04 | ₩26,657 | ₩26,764 | ₩26,617 | ₩26,764 | +0.40% | 8.5천 |
|---|
| 2026.02.03 | ₩26,791 | ₩26,791 | ₩26,630 | ₩26,707 | -0.32% | 4.8천 |
|---|
| 2026.02.02 | ₩26,657 | ₩26,872 | ₩26,657 | ₩26,778 | +0.45% | 1.4만 |
|---|
| 2026.01.30 | ₩26,510 | ₩26,536 | ₩26,362 | ₩26,429 | -0.30% | 9.4천 |
|---|
| 2026.01.29 | ₩26,550 | ₩26,577 | ₩26,443 | ₩26,577 | +0.10% | 4.5만 |
|---|
| 2026.01.28 | ₩26,657 | ₩26,831 | ₩26,483 | ₩26,818 | +0.60% | 2.1만 |
|---|
| 2026.01.27 | ₩26,603 | ₩26,738 | ₩26,563 | ₩26,738 | +0.50% | 2만 |
|---|
| 2026.01.26 | ₩26,711 | ₩26,805 | ₩26,630 | ₩26,734 | +0.09% | 2.3만 |
|---|
| 2026.01.23 | ₩26,634 | ₩26,671 | ₩26,536 | ₩26,577 | -0.22% | 3.5천 |
|---|
| 2026.01.22 | ₩26,617 | ₩26,711 | ₩26,617 | ₩26,684 | +0.25% | 7천 |
|---|
| 2026.01.21 | ₩26,376 | ₩26,456 | ₩26,335 | ₩26,429 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩26,429 | ₩26,469 | ₩26,322 | ₩26,429 | 0.00% | 1.5만 |
|---|
| 2026.01.16 | ₩26,121 | ₩26,121 | ₩26,013 | ₩26,094 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩26,040 | ₩26,134 | ₩26,001 | ₩26,047 | +0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩26,429 | ₩26,429 | ₩26,355 | ₩26,362 | -0.25% | 3.7천 |
|---|
| 2026.01.13 | ₩26,416 | ₩26,483 | ₩26,362 | ₩26,429 | +0.05% | 8.9천 |
|---|
| 2026.01.12 | ₩26,335 | ₩26,335 | ₩26,201 | ₩26,295 | -0.15% | 8.4천 |
|---|
| 2026.01.09 | ₩25,960 | ₩25,973 | ₩25,879 | ₩25,960 | 0.00% | 4.9천 |
|---|
| 2026.01.08 | ₩25,893 | ₩25,920 | ₩25,853 | ₩25,853 | -0.16% | 1.3천 |
|---|
| 2026.01.07 | ₩26,040 | ₩26,081 | ₩25,973 | ₩26,020 | -0.08% | 5.7천 |
|---|
| 2026.01.06 | ₩25,853 | ₩25,987 | ₩25,853 | ₩25,953 | +0.39% | 7천 |
|---|
| 2026.01.05 | ₩25,692 | ₩25,826 | ₩25,692 | ₩25,732 | +0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩25,182 | ₩25,242 | ₩25,142 | ₩25,242 | +0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩25,222 | ₩25,233 | ₩25,155 | ₩25,233 | +0.04% | 3.5천 |
|---|
| 2025.12.30 | ₩25,410 | ₩25,423 | ₩25,397 | ₩25,410 | 0.00% | 6.4천 |
|---|
| 2025.12.29 | ₩25,289 | ₩25,326 | ₩25,263 | ₩25,309 | +0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩25,289 | ₩25,314 | ₩25,289 | ₩25,296 | +0.03% | 600 |
|---|
| 2025.12.24 | ₩25,370 | ₩25,444 | ₩25,370 | ₩25,423 | +0.21% | 1.3천 |
|---|
| 2025.12.23 | ₩25,316 | ₩25,383 | ₩25,303 | ₩25,383 | +0.26% | 2.2천 |
|---|
| 2025.12.22 | ₩25,236 | ₩25,289 | ₩25,236 | ₩25,263 | +0.11% | 4.7천 |
|---|
| 2025.12.19 | ₩25,169 | ₩25,182 | ₩25,169 | ₩25,175 | +0.03% | 2.2만 |
|---|
| 2025.12.18 | ₩25,082 | ₩25,128 | ₩25,037 | ₩25,128 | +0.19% | 2.1만 |
|---|
| 2025.12.17 | ₩25,075 | ₩25,075 | ₩24,941 | ₩24,951 | -0.49% | 3.3천 |
|---|
| 2025.12.16 | ₩25,169 | ₩25,169 | ₩25,008 | ₩25,071 | -0.39% | 1.4만 |
|---|
| 2025.12.15 | ₩25,638 | ₩25,638 | ₩25,423 | ₩25,491 | -0.58% | 1.2만 |
|---|
| 2025.12.12 | ₩25,832 | ₩25,906 | ₩25,832 | ₩25,906 | +0.29% | 2.2천 |
|---|
| 2025.12.11 | ₩25,786 | ₩25,922 | ₩25,786 | ₩25,899 | +0.44% | 3.6천 |
|---|
| 2025.12.10 | ₩25,558 | ₩25,799 | ₩25,558 | ₩25,704 | +0.57% | 1.4만 |
|---|
| 2025.12.09 | ₩25,584 | ₩25,598 | ₩25,532 | ₩25,532 | -0.20% | 1.8천 |
|---|
| 2025.12.08 | ₩25,423 | ₩25,423 | ₩25,402 | ₩25,417 | -0.03% | 1.5천 |
|---|
| 2025.12.05 | ₩25,343 | ₩25,405 | ₩25,343 | ₩25,383 | +0.16% | 3.1천 |
|---|
| 2025.12.04 | ₩25,330 | ₩25,397 | ₩25,330 | ₩25,397 | +0.26% | 1.3천 |
|---|
| 2025.12.03 | ₩25,236 | ₩25,423 | ₩25,236 | ₩25,383 | +0.58% | 3.6만 |
|---|
| 2025.12.02 | ₩25,169 | ₩25,236 | ₩25,128 | ₩25,175 | +0.03% | 9.4천 |
|---|
| 2025.12.01 | ₩25,061 | ₩25,155 | ₩25,008 | ₩25,088 | +0.11% | 4천 |
|---|
| 2025.11.28 | ₩25,343 | ₩25,356 | ₩25,303 | ₩25,316 | -0.11% | 9.8천 |
|---|
| 2025.11.26 | ₩25,330 | ₩25,370 | ₩25,209 | ₩25,323 | -0.03% | 5천 |
|---|
| 2025.11.25 | ₩25,155 | ₩25,169 | ₩25,035 | ₩25,169 | +0.05% | 6.7만 |
|---|
| 2025.11.24 | ₩25,115 | ₩25,276 | ₩25,115 | ₩25,276 | +0.64% | 4.6만 |
|---|
| 2025.11.21 | ₩24,941 | ₩25,048 | ₩24,941 | ₩25,048 | +0.43% | 2.7천 |
|---|
| 2025.11.20 | ₩25,187 | ₩25,187 | ₩24,914 | ₩24,961 | -0.90% | 1.7만 |
|---|
| 2025.11.19 | ₩25,394 | ₩25,464 | ₩25,356 | ₩25,417 | +0.09% | 4천 |
|---|
| 2025.11.18 | ₩25,209 | ₩25,237 | ₩25,171 | ₩25,229 | +0.08% | 7.4천 |
|---|
| 2025.11.17 | ₩25,477 | ₩25,507 | ₩25,289 | ₩25,330 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩25,772 | ₩25,871 | ₩25,735 | ₩25,859 | +0.34% | 6.4천 |
|---|
| 2025.11.13 | ₩26,000 | ₩26,000 | ₩25,772 | ₩25,812 | -0.72% | 7천 |
|---|
| 2025.11.12 | ₩26,241 | ₩26,308 | ₩26,174 | ₩26,221 | -0.08% | 4.7천 |
|---|
| 2025.11.11 | ₩26,228 | ₩26,402 | ₩26,228 | ₩26,346 | +0.45% | 2.9만 |
|---|
| 2025.11.10 | ₩26,148 | ₩26,228 | ₩26,070 | ₩26,121 | -0.10% | 1.3만 |
|---|
| 2025.11.07 | ₩26,121 | ₩26,121 | ₩25,980 | ₩26,040 | -0.31% | 6.5천 |
|---|
| 2025.11.06 | ₩26,148 | ₩26,148 | ₩26,082 | ₩26,094 | -0.21% | 1.4천 |
|---|
| 2025.11.05 | ₩26,040 | ₩26,044 | ₩25,987 | ₩26,034 | -0.03% | 2.6천 |
|---|
| 2025.11.04 | ₩26,013 | ₩26,107 | ₩25,987 | ₩26,060 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩25,866 | ₩25,973 | ₩25,826 | ₩25,899 | +0.13% | 1.4만 |
|---|
| 2025.10.31 | ₩25,786 | ₩25,920 | ₩25,786 | ₩25,879 | +0.36% | 9.3천 |
|---|
| 2025.10.30 | ₩25,893 | ₩25,960 | ₩25,826 | ₩25,865 | -0.11% | 1.8만 |
|---|
| 2025.10.29 | ₩25,879 | ₩25,879 | ₩25,772 | ₩25,812 | -0.26% | 2.5천 |
|---|
| 2025.10.28 | ₩25,869 | ₩25,960 | ₩25,732 | ₩25,739 | -0.50% | 3.6만 |
|---|
| 2025.10.27 | ₩25,799 | ₩25,812 | ₩25,678 | ₩25,739 | -0.23% | 3.3천 |
|---|
| 2025.10.24 | ₩25,812 | ₩25,890 | ₩25,812 | ₩25,866 | +0.21% | 3.6천 |
|---|
| 2025.10.23 | ₩25,748 | ₩25,866 | ₩25,748 | ₩25,826 | +0.30% | 6.8천 |
|---|
| 2025.10.22 | ₩25,638 | ₩25,673 | ₩25,571 | ₩25,665 | +0.10% | 4.5천 |
|---|
| 2025.10.21 | ₩25,584 | ₩25,607 | ₩25,584 | ₩25,598 | +0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩25,625 | ₩25,771 | ₩25,544 | ₩25,658 | +0.13% | 1.7만 |
|---|
| 2025.10.17 | ₩25,611 | ₩25,678 | ₩25,559 | ₩25,591 | -0.08% | 2.1만 |
|---|
| 2025.10.16 | ₩25,745 | ₩25,745 | ₩25,584 | ₩25,659 | -0.33% | 6.2천 |
|---|
| 2025.10.15 | ₩25,651 | ₩25,651 | ₩25,504 | ₩25,572 | -0.31% | 2.7천 |
|---|
| 2025.10.14 | ₩25,717 | ₩25,799 | ₩25,654 | ₩25,752 | +0.14% | 1.3만 |
|---|
| 2025.10.13 | ₩25,853 | ₩25,879 | ₩25,772 | ₩25,819 | -0.13% | 5.3만 |
|---|
| 2025.10.10 | ₩25,920 | ₩25,973 | ₩25,732 | ₩25,786 | -0.52% | 1.1만 |
|---|