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 | ₩21,370 | ₩21,397 | ₩21,334 | ₩21,368 | -0.01% | 9.5천 |
| 2026.10.08 | ₩21,397 | ₩21,451 | ₩21,263 | ₩21,428 | +0.14% | 2만 |
| 2026.10.07 | ₩21,679 | ₩21,758 | ₩21,664 | ₩21,745 | +0.30% | 3.6천 |
| 2026.10.06 | ₩21,878 | ₩21,878 | ₩21,771 | ₩21,791 | -0.40% | 2.8천 |
| 2026.10.05 | ₩21,825 | ₩21,958 | ₩21,825 | ₩21,851 | +0.12% | 2.1만 |
| 2026.10.02 | ₩21,777 | ₩21,798 | ₩21,664 | ₩21,771 | -0.02% | 9천 |
| 2026.10.01 | ₩21,678 | ₩21,731 | ₩21,624 | ₩21,664 | -0.06% | 3.9만 |
| 2026.09.30 | ₩21,825 | ₩21,825 | ₩21,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,771 |
| -0.24% |
| 1.2만 |
| 2026.09.29 | ₩22,025 | ₩22,025 | ₩21,733 | ₩21,851 | -0.79% | 3.7만 |
|---|
| 2026.09.28 | ₩22,105 | ₩22,239 | ₩22,105 | ₩22,166 | +0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩22,389 | ₩22,440 | ₩22,363 | ₩22,379 | -0.04% | 1.6천 |
|---|
| 2026.09.24 | ₩22,413 | ₩22,426 | ₩22,319 | ₩22,426 | +0.06% | 1.7천 |
|---|
| 2026.09.23 | ₩22,413 | ₩22,493 | ₩22,399 | ₩22,480 | +0.30% | 2.7천 |
|---|
| 2026.09.22 | ₩22,386 | ₩22,440 | ₩22,333 | ₩22,333 | -0.24% | 8.6천 |
|---|
| 2026.09.21 | ₩22,546 | ₩22,667 | ₩22,520 | ₩22,560 | +0.06% | 1.7만 |
|---|
| 2026.09.18 | ₩22,707 | ₩22,707 | ₩22,589 | ₩22,648 | -0.26% | 2.8천 |
|---|
| 2026.09.17 | ₩22,734 | ₩22,747 | ₩22,727 | ₩22,727 | -0.03% | 4.8천 |
|---|
| 2026.09.16 | ₩22,747 | ₩22,774 | ₩22,736 | ₩22,760 | +0.06% | 6.7천 |
|---|
| 2026.09.15 | ₩23,014 | ₩23,108 | ₩22,974 | ₩22,974 | -0.17% | 5.2천 |
|---|
| 2026.09.14 | ₩23,134 | ₩23,215 | ₩23,098 | ₩23,141 | +0.03% | 1.7천 |
|---|
| 2026.09.11 | ₩23,161 | ₩23,215 | ₩23,054 | ₩23,153 | -0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩23,068 | ₩23,134 | ₩22,987 | ₩23,061 | -0.03% | 1.2만 |
|---|
| 2026.09.09 | ₩23,281 | ₩23,281 | ₩23,108 | ₩23,175 | -0.46% | 5.9천 |
|---|
| 2026.09.08 | ₩23,295 | ₩23,295 | ₩23,201 | ₩23,241 | -0.23% | 6.2천 |
|---|
| 2026.09.04 | ₩23,001 | ₩23,068 | ₩22,987 | ₩23,028 | +0.12% | 4천 |
|---|
| 2026.09.03 | ₩22,987 | ₩23,094 | ₩22,987 | ₩23,001 | +0.06% | 2.5만 |
|---|
| 2026.09.02 | ₩23,028 | ₩23,054 | ₩23,001 | ₩23,021 | -0.03% | 2.1천 |
|---|
| 2026.09.01 | ₩23,108 | ₩23,241 | ₩23,108 | ₩23,121 | +0.06% | 8.7천 |
|---|
| 2026.08.31 | ₩23,121 | ₩23,268 | ₩23,081 | ₩23,268 | +0.64% | 4.5만 |
|---|
| 2026.08.28 | ₩23,201 | ₩23,281 | ₩23,134 | ₩23,241 | +0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩23,121 | ₩23,255 | ₩23,121 | ₩23,208 | +0.38% | 8.6천 |
|---|
| 2026.08.26 | ₩23,094 | ₩23,188 | ₩22,987 | ₩23,101 | +0.03% | 2.9만 |
|---|
| 2026.08.25 | ₩22,961 | ₩23,054 | ₩22,947 | ₩23,014 | +0.23% | 2.4천 |
|---|
| 2026.08.24 | ₩22,881 | ₩22,987 | ₩22,774 | ₩22,914 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩22,800 | ₩22,947 | ₩22,746 | ₩22,901 | +0.44% | 4만 |
|---|
| 2026.08.20 | ₩22,854 | ₩22,854 | ₩22,720 | ₩22,754 | -0.44% | 8.1천 |
|---|
| 2026.08.19 | ₩23,054 | ₩23,054 | ₩22,974 | ₩23,008 | -0.20% | 4.6천 |
|---|
| 2026.08.18 | ₩23,228 | ₩23,228 | ₩23,105 | ₩23,161 | -0.29% | 5.9천 |
|---|
| 2026.08.17 | ₩23,268 | ₩23,348 | ₩23,268 | ₩23,322 | +0.23% | 6.6천 |
|---|
| 2026.08.14 | ₩23,549 | ₩23,616 | ₩23,549 | ₩23,576 | +0.11% | 3.2천 |
|---|
| 2026.08.13 | ₩23,613 | ₩23,669 | ₩23,584 | ₩23,584 | -0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩23,549 | ₩23,682 | ₩23,549 | ₩23,616 | +0.28% | 3.8천 |
|---|
| 2026.08.11 | ₩23,696 | ₩23,696 | ₩23,482 | ₩23,522 | -0.73% | 2.1만 |
|---|
| 2026.08.10 | ₩23,749 | ₩23,763 | ₩23,626 | ₩23,689 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩23,723 | ₩23,763 | ₩23,716 | ₩23,763 | +0.17% | 2.7천 |
|---|
| 2026.08.06 | ₩23,789 | ₩23,803 | ₩23,682 | ₩23,702 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩23,816 | ₩23,950 | ₩23,803 | ₩23,863 | +0.20% | 4.2천 |
|---|
| 2026.08.04 | ₩23,602 | ₩23,815 | ₩23,602 | ₩23,796 | +0.82% | 2.3만 |
|---|
| 2026.08.03 | ₩23,763 | ₩23,789 | ₩23,549 | ₩23,582 | -0.76% | 2.9만 |
|---|
| 2026.07.31 | ₩23,308 | ₩23,335 | ₩23,228 | ₩23,228 | -0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩23,281 | ₩23,362 | ₩23,268 | ₩23,335 | +0.23% | 6.9만 |
|---|
| 2026.07.29 | ₩23,335 | ₩23,442 | ₩23,281 | ₩23,348 | +0.06% | 1만 |
|---|
| 2026.07.28 | ₩23,522 | ₩23,535 | ₩23,442 | ₩23,489 | -0.14% | 5.8천 |
|---|
| 2026.07.27 | ₩23,522 | ₩23,559 | ₩23,515 | ₩23,559 | +0.16% | 5.3만 |
|---|
| 2026.07.24 | ₩23,362 | ₩23,482 | ₩23,362 | ₩23,428 | +0.29% | 5.5만 |
|---|
| 2026.07.23 | ₩23,442 | ₩23,482 | ₩23,335 | ₩23,362 | -0.34% | 1.5만 |
|---|
| 2026.07.22 | ₩23,522 | ₩23,576 | ₩23,455 | ₩23,562 | +0.17% | 13.7만 |
|---|
| 2026.07.21 | ₩23,589 | ₩23,682 | ₩23,589 | ₩23,682 | +0.40% | 12.2만 |
|---|
| 2026.07.20 | ₩23,576 | ₩23,616 | ₩23,469 | ₩23,549 | -0.11% | 4.6만 |
|---|
| 2026.07.17 | ₩23,629 | ₩23,709 | ₩23,609 | ₩23,654 | +0.11% | 1.6만 |
|---|
| 2026.07.16 | ₩23,723 | ₩23,783 | ₩23,482 | ₩23,509 | -0.90% | 7.2만 |
|---|
| 2026.07.15 | ₩23,749 | ₩23,829 | ₩23,735 | ₩23,763 | +0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩23,743 | ₩23,805 | ₩23,696 | ₩23,803 | +0.25% | 2.4천 |
|---|
| 2026.07.13 | ₩23,796 | ₩23,796 | ₩23,732 | ₩23,732 | -0.27% | 2.7천 |
|---|
| 2026.07.10 | ₩23,816 | ₩23,816 | ₩23,656 | ₩23,705 | -0.47% | 3.7천 |
|---|
| 2026.07.09 | ₩23,803 | ₩23,829 | ₩23,803 | ₩23,816 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩23,990 | ₩24,077 | ₩23,910 | ₩23,983 | -0.03% | 8.3천 |
|---|
| 2026.07.07 | ₩24,150 | ₩24,257 | ₩24,150 | ₩24,197 | +0.19% | 1.7만 |
|---|
| 2026.07.06 | ₩24,117 | ₩24,778 | ₩24,117 | ₩24,458 | +1.41% | 2.5만 |
|---|
| 2026.07.02 | ₩24,110 | ₩24,110 | ₩23,923 | ₩24,010 | -0.42% | 2.3천 |
|---|
| 2026.07.01 | ₩24,133 | ₩24,257 | ₩24,133 | ₩24,217 | +0.35% | 2.6만 |
|---|
| 2026.06.30 | ₩24,037 | ₩24,137 | ₩24,037 | ₩24,057 | +0.08% | 1.2만 |
|---|
| 2026.06.29 | ₩24,164 | ₩24,170 | ₩24,043 | ₩24,057 | -0.44% | 1.2만 |
|---|
| 2026.06.26 | ₩24,118 | ₩24,123 | ₩24,057 | ₩24,123 | +0.02% | 2.8천 |
|---|
| 2026.06.25 | ₩24,097 | ₩24,204 | ₩24,097 | ₩24,123 | +0.11% | 2.4만 |
|---|
| 2026.06.24 | ₩24,324 | ₩24,351 | ₩24,311 | ₩24,337 | +0.05% | 3.3천 |
|---|
| 2026.06.23 | ₩24,518 | ₩24,578 | ₩24,498 | ₩24,551 | +0.14% | 2.2만 |
|---|
| 2026.06.22 | ₩24,605 | ₩24,752 | ₩24,585 | ₩24,647 | +0.17% | 2.5만 |
|---|
| 2026.06.18 | ₩24,765 | ₩24,912 | ₩24,671 | ₩24,804 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩24,785 | ₩24,872 | ₩24,725 | ₩24,725 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩24,658 | ₩24,765 | ₩24,658 | ₩24,716 | +0.23% | 6천 |
|---|
| 2026.06.15 | ₩24,685 | ₩24,765 | ₩24,671 | ₩24,738 | +0.22% | 8.8천 |
|---|
| 2026.06.12 | ₩24,845 | ₩24,859 | ₩24,738 | ₩24,859 | +0.05% | 1.5만 |
|---|
| 2026.06.11 | ₩24,698 | ₩24,845 | ₩24,665 | ₩24,773 | +0.30% | 2.9천 |
|---|
| 2026.06.10 | ₩24,872 | ₩24,912 | ₩24,752 | ₩24,752 | -0.48% | 1.4만 |
|---|
| 2026.06.09 | ₩24,698 | ₩24,899 | ₩24,698 | ₩24,832 | +0.54% | 16.2만 |
|---|
| 2026.06.08 | ₩24,431 | ₩24,565 | ₩24,324 | ₩24,391 | -0.16% | 129.5만 |
|---|
| 2026.06.05 | ₩24,979 | ₩25,032 | ₩24,885 | ₩24,885 | -0.37% | 19.2만 |
|---|
| 2026.06.04 | ₩24,979 | ₩25,179 | ₩24,284 | ₩25,179 | +0.80% | 5.1만 |
|---|
| 2026.06.03 | ₩25,059 | ₩25,059 | ₩24,939 | ₩25,046 | -0.05% | 1.1만 |
|---|
| 2026.06.02 | ₩25,126 | ₩25,300 | ₩25,126 | ₩25,138 | +0.05% | 2.4만 |
|---|
| 2026.06.01 | ₩25,166 | ₩25,560 | ₩25,019 | ₩25,487 | +1.27% | 6.4만 |
|---|
| 2026.05.29 | ₩25,580 | ₩26,061 | ₩25,460 | ₩25,701 | +0.47% | 7.2만 |
|---|
| 2026.05.28 | ₩25,540 | ₩26,061 | ₩25,527 | ₩25,928 | +1.52% | 14.5만 |
|---|
| 2026.05.27 | ₩25,580 | ₩25,580 | ₩25,433 | ₩25,487 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩25,380 | ₩25,540 | ₩25,273 | ₩25,527 | +0.58% | 2.8만 |
|---|
| 2026.05.22 | ₩24,859 | ₩24,952 | ₩24,818 | ₩24,885 | +0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩24,859 | ₩24,952 | ₩24,765 | ₩24,865 | +0.03% | 3.2천 |
|---|
| 2026.05.20 | ₩24,698 | ₩24,912 | ₩24,698 | ₩24,852 | +0.62% | 2.9천 |
|---|
| 2026.05.19 | ₩24,832 | ₩24,952 | ₩24,297 | ₩24,391 | -1.78% | 4.1만 |
|---|
| 2026.05.18 | ₩24,885 | ₩24,885 | ₩24,778 | ₩24,832 | -0.21% | 3.3천 |
|---|
| 2026.05.15 | ₩25,019 | ₩25,059 | ₩24,912 | ₩24,965 | -0.21% | 3.5천 |
|---|
| 2026.05.14 | ₩25,086 | ₩25,153 | ₩25,059 | ₩25,059 | -0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩25,059 | ₩25,126 | ₩24,985 | ₩25,072 | +0.05% | 6.1천 |
|---|
| 2026.05.12 | ₩25,259 | ₩25,259 | ₩25,102 | ₩25,139 | -0.48% | 4천 |
|---|
| 2026.05.11 | ₩25,500 | ₩25,647 | ₩25,460 | ₩25,527 | +0.10% | 57.1만 |
|---|
| 2026.05.08 | ₩25,674 | ₩25,701 | ₩25,614 | ₩25,634 | -0.16% | 4.3천 |
|---|
| 2026.05.07 | ₩25,527 | ₩25,660 | ₩25,527 | ₩25,594 | +0.26% | 1.3만 |
|---|
| 2026.05.06 | ₩25,513 | ₩25,567 | ₩25,487 | ₩25,487 | -0.10% | 6천 |
|---|
| 2026.05.05 | ₩25,273 | ₩25,313 | ₩25,112 | ₩25,206 | -0.26% | 3.6만 |
|---|
| 2026.05.04 | ₩25,259 | ₩25,380 | ₩25,246 | ₩25,246 | -0.05% | 9.3천 |
|---|
| 2026.05.01 | ₩25,153 | ₩25,380 | ₩25,059 | ₩25,126 | -0.11% | 2.6천 |
|---|
| 2026.04.30 | ₩25,166 | ₩25,233 | ₩25,086 | ₩25,099 | -0.27% | 1.1만 |
|---|
| 2026.04.29 | ₩25,340 | ₩25,433 | ₩25,326 | ₩25,326 | -0.05% | 5.5천 |
|---|
| 2026.04.28 | ₩25,473 | ₩25,487 | ₩25,386 | ₩25,393 | -0.31% | 3.4천 |
|---|
| 2026.04.27 | ₩25,553 | ₩25,658 | ₩25,393 | ₩25,527 | -0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩25,607 | ₩25,794 | ₩25,553 | ₩25,727 | +0.47% | 2.9만 |
|---|
| 2026.04.23 | ₩25,560 | ₩25,767 | ₩25,460 | ₩25,553 | -0.03% | 5만 |
|---|
| 2026.04.22 | ₩25,674 | ₩25,687 | ₩25,540 | ₩25,540 | -0.52% | 4.8천 |
|---|
| 2026.04.21 | ₩25,754 | ₩25,767 | ₩25,630 | ₩25,630 | -0.48% | 4.7천 |
|---|
| 2026.04.20 | ₩25,754 | ₩25,821 | ₩25,680 | ₩25,754 | 0.00% | 6.6천 |
|---|
| 2026.04.17 | ₩25,741 | ₩25,941 | ₩25,741 | ₩25,904 | +0.63% | 1만 |
|---|
| 2026.04.16 | ₩25,834 | ₩25,834 | ₩25,647 | ₩25,794 | -0.16% | 2.3만 |
|---|
| 2026.04.15 | ₩25,874 | ₩25,995 | ₩25,848 | ₩25,928 | +0.21% | 1.2만 |
|---|
| 2026.04.14 | ₩25,767 | ₩25,807 | ₩25,634 | ₩25,715 | -0.20% | 5.7천 |
|---|
| 2026.04.13 | ₩25,487 | ₩25,767 | ₩25,393 | ₩25,614 | +0.50% | 1.3만 |
|---|
| 2026.04.10 | ₩25,567 | ₩25,914 | ₩25,473 | ₩25,888 | +1.25% | 1.6만 |
|---|
| 2026.04.09 | ₩25,433 | ₩25,727 | ₩25,420 | ₩25,562 | +0.50% | 4.9만 |
|---|
| 2026.04.08 | ₩25,647 | ₩25,674 | ₩25,493 | ₩25,620 | -0.10% | 1.8만 |
|---|
| 2026.04.07 | ₩24,685 | ₩24,778 | ₩24,511 | ₩24,752 | +0.27% | 1.2만 |
|---|
| 2026.04.06 | ₩24,832 | ₩24,952 | ₩24,805 | ₩24,912 | +0.32% | 1.4만 |
|---|
| 2026.04.02 | ₩24,524 | ₩24,805 | ₩24,524 | ₩24,738 | +0.87% | 2.1만 |
|---|
| 2026.04.01 | ₩24,645 | ₩24,952 | ₩24,585 | ₩24,939 | +1.19% | 6.3만 |
|---|
| 2026.03.31 | ₩24,458 | ₩24,992 | ₩24,404 | ₩24,859 | +1.64% | 3.2만 |
|---|
| 2026.03.30 | ₩24,190 | ₩24,337 | ₩24,150 | ₩24,319 | +0.53% | 5만 |
|---|
| 2026.03.27 | ₩24,270 | ₩24,311 | ₩24,190 | ₩24,272 | +0.01% | 5.6만 |
|---|
| 2026.03.26 | ₩24,351 | ₩24,758 | ₩24,257 | ₩24,511 | +0.66% | 13.6만 |
|---|
| 2026.03.25 | ₩24,631 | ₩24,725 | ₩24,471 | ₩24,619 | -0.05% | 2.3만 |
|---|
| 2026.03.24 | ₩24,324 | ₩24,538 | ₩24,190 | ₩24,337 | +0.05% | 3.8만 |
|---|
| 2026.03.23 | ₩24,792 | ₩25,300 | ₩24,725 | ₩24,965 | +0.70% | 8만 |
|---|
| 2026.03.20 | ₩24,578 | ₩24,578 | ₩24,324 | ₩24,444 | -0.54% | 3.1만 |
|---|
| 2026.03.19 | ₩24,484 | ₩24,645 | ₩24,379 | ₩24,498 | +0.05% | 3.2만 |
|---|
| 2026.03.18 | ₩24,631 | ₩25,406 | ₩24,511 | ₩24,952 | +1.30% | 9.8만 |
|---|
| 2026.03.17 | ₩24,899 | ₩25,032 | ₩24,832 | ₩24,979 | +0.32% | 2.3만 |
|---|
| 2026.03.16 | ₩24,765 | ₩25,173 | ₩24,645 | ₩25,046 | +1.13% | 17.7만 |
|---|
| 2026.03.13 | ₩24,939 | ₩25,046 | ₩24,845 | ₩25,046 | +0.43% | 14.2만 |
|---|
| 2026.03.12 | ₩25,126 | ₩25,126 | ₩24,939 | ₩24,992 | -0.53% | 8.1만 |
|---|
| 2026.03.11 | ₩25,126 | ₩25,233 | ₩25,059 | ₩25,126 | 0.00% | 2만 |
|---|
| 2026.03.10 | ₩25,420 | ₩25,420 | ₩25,259 | ₩25,300 | -0.47% | 1.6만 |
|---|
| 2026.03.09 | ₩24,712 | ₩25,193 | ₩24,591 | ₩25,139 | +1.73% | 6.6만 |
|---|
| 2026.03.06 | ₩25,166 | ₩25,166 | ₩24,901 | ₩25,059 | -0.42% | 1.3만 |
|---|
| 2026.03.05 | ₩25,353 | ₩25,353 | ₩25,006 | ₩25,206 | -0.58% | 9.5만 |
|---|
| 2026.03.04 | ₩25,086 | ₩25,259 | ₩25,086 | ₩25,246 | +0.64% | 1.6만 |
|---|
| 2026.03.03 | ₩24,805 | ₩26,021 | ₩24,725 | ₩25,406 | +2.42% | 3.7만 |
|---|
| 2026.03.02 | ₩24,792 | ₩25,219 | ₩24,792 | ₩25,219 | +1.73% | 4.1만 |
|---|
| 2026.02.27 | ₩26,021 | ₩26,021 | ₩25,914 | ₩26,008 | -0.05% | 2.3만 |
|---|
| 2026.02.26 | ₩26,075 | ₩26,088 | ₩26,061 | ₩26,088 | +0.05% | 1.3만 |
|---|
| 2026.02.25 | ₩26,496 | ₩26,649 | ₩26,489 | ₩26,583 | +0.33% | 2.3만 |
|---|
| 2026.02.24 | ₩26,529 | ₩26,716 | ₩26,529 | ₩26,716 | +0.71% | 5.9천 |
|---|
| 2026.02.23 | ₩26,516 | ₩26,623 | ₩26,516 | ₩26,623 | +0.40% | 4.3만 |
|---|
| 2026.02.20 | ₩26,476 | ₩26,596 | ₩26,436 | ₩26,522 | +0.18% | 3.1천 |
|---|
| 2026.02.19 | ₩26,529 | ₩26,556 | ₩26,462 | ₩26,537 | +0.03% | 1만 |
|---|
| 2026.02.18 | ₩26,863 | ₩26,943 | ₩26,823 | ₩26,883 | +0.07% | 8.1천 |
|---|
| 2026.02.17 | ₩26,730 | ₩26,783 | ₩26,703 | ₩26,703 | -0.10% | 2.5만 |
|---|
| 2026.02.13 | ₩26,810 | ₩26,943 | ₩26,807 | ₩26,859 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩26,877 | ₩26,917 | ₩26,830 | ₩26,830 | -0.17% | 3.2천 |
|---|
| 2026.02.11 | ₩26,863 | ₩26,957 | ₩26,849 | ₩26,897 | +0.12% | 5.4천 |
|---|
| 2026.02.10 | ₩26,903 | ₩26,903 | ₩26,839 | ₩26,857 | -0.17% | 1.5천 |
|---|
| 2026.02.09 | ₩26,770 | ₩26,863 | ₩26,770 | ₩26,863 | +0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩26,489 | ₩26,663 | ₩26,489 | ₩26,649 | +0.61% | 4.7천 |
|---|
| 2026.02.05 | ₩26,556 | ₩26,556 | ₩26,449 | ₩26,489 | -0.25% | 2.7천 |
|---|
| 2026.02.04 | ₩26,569 | ₩26,676 | ₩26,529 | ₩26,676 | +0.40% | 8.5천 |
|---|
| 2026.02.03 | ₩26,703 | ₩26,703 | ₩26,542 | ₩26,619 | -0.32% | 4.8천 |
|---|
| 2026.02.02 | ₩26,569 | ₩26,783 | ₩26,569 | ₩26,690 | +0.45% | 1.4만 |
|---|
| 2026.01.30 | ₩26,422 | ₩26,449 | ₩26,275 | ₩26,342 | -0.30% | 9.4천 |
|---|
| 2026.01.29 | ₩26,462 | ₩26,489 | ₩26,355 | ₩26,489 | +0.10% | 4.5만 |
|---|
| 2026.01.28 | ₩26,569 | ₩26,743 | ₩26,395 | ₩26,730 | +0.60% | 2.1만 |
|---|
| 2026.01.27 | ₩26,516 | ₩26,649 | ₩26,476 | ₩26,649 | +0.50% | 2만 |
|---|
| 2026.01.26 | ₩26,623 | ₩26,716 | ₩26,542 | ₩26,645 | +0.09% | 2.3만 |
|---|
| 2026.01.23 | ₩26,547 | ₩26,583 | ₩26,449 | ₩26,489 | -0.22% | 3.5천 |
|---|
| 2026.01.22 | ₩26,529 | ₩26,623 | ₩26,529 | ₩26,596 | +0.25% | 7천 |
|---|
| 2026.01.21 | ₩26,289 | ₩26,369 | ₩26,248 | ₩26,342 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩26,342 | ₩26,382 | ₩26,235 | ₩26,342 | 0.00% | 1.5만 |
|---|
| 2026.01.16 | ₩26,035 | ₩26,035 | ₩25,928 | ₩26,008 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩25,954 | ₩26,048 | ₩25,916 | ₩25,961 | +0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩26,342 | ₩26,342 | ₩26,269 | ₩26,275 | -0.25% | 3.7천 |
|---|
| 2026.01.13 | ₩26,329 | ₩26,395 | ₩26,275 | ₩26,342 | +0.05% | 8.9천 |
|---|
| 2026.01.12 | ₩26,248 | ₩26,248 | ₩26,115 | ₩26,208 | -0.15% | 8.4천 |
|---|
| 2026.01.09 | ₩25,874 | ₩25,888 | ₩25,794 | ₩25,874 | 0.00% | 4.9천 |
|---|
| 2026.01.08 | ₩25,807 | ₩25,834 | ₩25,767 | ₩25,767 | -0.16% | 1.3천 |
|---|
| 2026.01.07 | ₩25,954 | ₩25,995 | ₩25,888 | ₩25,934 | -0.08% | 5.7천 |
|---|
| 2026.01.06 | ₩25,767 | ₩25,901 | ₩25,767 | ₩25,868 | +0.39% | 7천 |
|---|
| 2026.01.05 | ₩25,607 | ₩25,741 | ₩25,607 | ₩25,647 | +0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩25,099 | ₩25,159 | ₩25,059 | ₩25,159 | +0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩25,139 | ₩25,150 | ₩25,072 | ₩25,150 | +0.04% | 3.5천 |
|---|
| 2025.12.30 | ₩25,326 | ₩25,340 | ₩25,313 | ₩25,326 | 0.00% | 6.4천 |
|---|
| 2025.12.29 | ₩25,206 | ₩25,242 | ₩25,179 | ₩25,226 | +0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩25,206 | ₩25,230 | ₩25,206 | ₩25,213 | +0.03% | 600 |
|---|
| 2025.12.24 | ₩25,286 | ₩25,360 | ₩25,286 | ₩25,340 | +0.21% | 1.3천 |
|---|
| 2025.12.23 | ₩25,233 | ₩25,300 | ₩25,219 | ₩25,300 | +0.26% | 2.2천 |
|---|
| 2025.12.22 | ₩25,153 | ₩25,206 | ₩25,153 | ₩25,179 | +0.11% | 4.7천 |
|---|
| 2025.12.19 | ₩25,086 | ₩25,099 | ₩25,086 | ₩25,092 | +0.03% | 2.2만 |
|---|
| 2025.12.18 | ₩24,999 | ₩25,046 | ₩24,955 | ₩25,046 | +0.19% | 2.1만 |
|---|
| 2025.12.17 | ₩24,992 | ₩24,992 | ₩24,859 | ₩24,869 | -0.49% | 3.3천 |
|---|
| 2025.12.16 | ₩25,086 | ₩25,086 | ₩24,925 | ₩24,988 | -0.39% | 1.4만 |
|---|
| 2025.12.15 | ₩25,553 | ₩25,553 | ₩25,340 | ₩25,406 | -0.58% | 1.2만 |
|---|
| 2025.12.12 | ₩25,747 | ₩25,821 | ₩25,747 | ₩25,821 | +0.29% | 2.2천 |
|---|
| 2025.12.11 | ₩25,701 | ₩25,837 | ₩25,701 | ₩25,814 | +0.44% | 3.6천 |
|---|
| 2025.12.10 | ₩25,473 | ₩25,714 | ₩25,473 | ₩25,619 | +0.57% | 1.4만 |
|---|
| 2025.12.09 | ₩25,500 | ₩25,513 | ₩25,448 | ₩25,448 | -0.20% | 1.8천 |
|---|
| 2025.12.08 | ₩25,340 | ₩25,340 | ₩25,318 | ₩25,333 | -0.03% | 1.5천 |
|---|
| 2025.12.05 | ₩25,259 | ₩25,321 | ₩25,259 | ₩25,300 | +0.16% | 3.1천 |
|---|
| 2025.12.04 | ₩25,246 | ₩25,313 | ₩25,246 | ₩25,313 | +0.26% | 1.3천 |
|---|
| 2025.12.03 | ₩25,153 | ₩25,340 | ₩25,153 | ₩25,300 | +0.58% | 3.6만 |
|---|
| 2025.12.02 | ₩25,086 | ₩25,153 | ₩25,046 | ₩25,092 | +0.03% | 9.4천 |
|---|
| 2025.12.01 | ₩24,979 | ₩25,072 | ₩24,925 | ₩25,006 | +0.11% | 4천 |
|---|
| 2025.11.28 | ₩25,259 | ₩25,273 | ₩25,219 | ₩25,233 | -0.11% | 9.8천 |
|---|
| 2025.11.26 | ₩25,246 | ₩25,286 | ₩25,126 | ₩25,239 | -0.03% | 5천 |
|---|
| 2025.11.25 | ₩25,072 | ₩25,086 | ₩24,952 | ₩25,086 | +0.05% | 6.7만 |
|---|
| 2025.11.24 | ₩25,032 | ₩25,193 | ₩25,032 | ₩25,193 | +0.64% | 4.6만 |
|---|
| 2025.11.21 | ₩24,859 | ₩24,965 | ₩24,859 | ₩24,965 | +0.43% | 2.7천 |
|---|
| 2025.11.20 | ₩25,104 | ₩25,104 | ₩24,832 | ₩24,879 | -0.90% | 1.7만 |
|---|
| 2025.11.19 | ₩25,310 | ₩25,380 | ₩25,273 | ₩25,333 | +0.09% | 4천 |
|---|
| 2025.11.18 | ₩25,126 | ₩25,154 | ₩25,088 | ₩25,146 | +0.08% | 7.4천 |
|---|
| 2025.11.17 | ₩25,393 | ₩25,423 | ₩25,206 | ₩25,246 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩25,687 | ₩25,786 | ₩25,650 | ₩25,774 | +0.34% | 6.4천 |
|---|
| 2025.11.13 | ₩25,914 | ₩25,914 | ₩25,687 | ₩25,727 | -0.72% | 7천 |
|---|
| 2025.11.12 | ₩26,155 | ₩26,222 | ₩26,088 | ₩26,135 | -0.08% | 4.7천 |
|---|
| 2025.11.11 | ₩26,142 | ₩26,315 | ₩26,142 | ₩26,259 | +0.45% | 2.9만 |
|---|
| 2025.11.10 | ₩26,061 | ₩26,142 | ₩25,984 | ₩26,035 | -0.10% | 1.3만 |
|---|
| 2025.11.07 | ₩26,035 | ₩26,035 | ₩25,894 | ₩25,954 | -0.31% | 6.5천 |
|---|
| 2025.11.06 | ₩26,061 | ₩26,061 | ₩25,996 | ₩26,008 | -0.21% | 1.4천 |
|---|
| 2025.11.05 | ₩25,954 | ₩25,958 | ₩25,901 | ₩25,948 | -0.03% | 2.6천 |
|---|
| 2025.11.04 | ₩25,928 | ₩26,021 | ₩25,901 | ₩25,974 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩25,781 | ₩25,888 | ₩25,741 | ₩25,814 | +0.13% | 1.4만 |
|---|
| 2025.10.31 | ₩25,701 | ₩25,834 | ₩25,701 | ₩25,794 | +0.36% | 9.3천 |
|---|
| 2025.10.30 | ₩25,807 | ₩25,874 | ₩25,741 | ₩25,779 | -0.11% | 1.8만 |
|---|
| 2025.10.29 | ₩25,794 | ₩25,794 | ₩25,687 | ₩25,727 | -0.26% | 2.5천 |
|---|
| 2025.10.28 | ₩25,783 | ₩25,874 | ₩25,647 | ₩25,654 | -0.50% | 3.6만 |
|---|
| 2025.10.27 | ₩25,714 | ₩25,727 | ₩25,594 | ₩25,654 | -0.23% | 3.3천 |
|---|
| 2025.10.24 | ₩25,727 | ₩25,805 | ₩25,727 | ₩25,781 | +0.21% | 3.6천 |
|---|
| 2025.10.23 | ₩25,663 | ₩25,781 | ₩25,663 | ₩25,741 | +0.30% | 6.8천 |
|---|
| 2025.10.22 | ₩25,553 | ₩25,588 | ₩25,487 | ₩25,580 | +0.10% | 4.5천 |
|---|
| 2025.10.21 | ₩25,500 | ₩25,523 | ₩25,500 | ₩25,513 | +0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩25,540 | ₩25,686 | ₩25,460 | ₩25,574 | +0.13% | 1.7만 |
|---|
| 2025.10.17 | ₩25,527 | ₩25,594 | ₩25,475 | ₩25,507 | -0.08% | 2.1만 |
|---|
| 2025.10.16 | ₩25,660 | ₩25,660 | ₩25,500 | ₩25,575 | -0.33% | 6.2천 |
|---|
| 2025.10.15 | ₩25,567 | ₩25,567 | ₩25,420 | ₩25,488 | -0.31% | 2.7천 |
|---|
| 2025.10.14 | ₩25,632 | ₩25,714 | ₩25,570 | ₩25,667 | +0.14% | 1.3만 |
|---|
| 2025.10.13 | ₩25,767 | ₩25,794 | ₩25,687 | ₩25,734 | -0.13% | 5.3만 |
|---|
| 2025.10.10 | ₩25,834 | ₩25,888 | ₩25,647 | ₩25,701 | -0.52% | 1.1만 |
|---|