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 | ₩21,359 | ₩21,386 | ₩21,323 | ₩21,356 | -0.01% | 9.5천 |
| 2026.10.08 | ₩21,386 | ₩21,439 | ₩21,252 | ₩21,417 | +0.14% | 2만 |
| 2026.10.07 | ₩21,668 | ₩21,746 | ₩21,653 | ₩21,733 | +0.30% | 3.6천 |
| 2026.10.06 | ₩21,867 | ₩21,867 | ₩21,760 | ₩21,780 | -0.40% | 2.8천 |
| 2026.10.05 | ₩21,813 | ₩21,947 | ₩21,813 | ₩21,840 | +0.12% | 2.1만 |
| 2026.10.02 | ₩21,765 | ₩21,787 | ₩21,653 | ₩21,760 | -0.02% | 9천 |
| 2026.10.01 | ₩21,666 | ₩21,720 | ₩21,613 | ₩21,653 | -0.06% | 3.9만 |
| 2026.09.30 | ₩21,813 | ₩21,813 | ₩21,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,760 |
| -0.24% |
| 1.2만 |
| 2026.09.29 | ₩22,014 | ₩22,014 | ₩21,721 | ₩21,840 | -0.79% | 3.7만 |
|---|
| 2026.09.28 | ₩22,094 | ₩22,227 | ₩22,094 | ₩22,154 | +0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩22,377 | ₩22,428 | ₩22,352 | ₩22,368 | -0.04% | 1.6천 |
|---|
| 2026.09.24 | ₩22,401 | ₩22,414 | ₩22,308 | ₩22,414 | +0.06% | 1.7천 |
|---|
| 2026.09.23 | ₩22,401 | ₩22,481 | ₩22,388 | ₩22,468 | +0.30% | 2.7천 |
|---|
| 2026.09.22 | ₩22,374 | ₩22,428 | ₩22,321 | ₩22,321 | -0.24% | 8.6천 |
|---|
| 2026.09.21 | ₩22,535 | ₩22,655 | ₩22,508 | ₩22,548 | +0.06% | 1.7만 |
|---|
| 2026.09.18 | ₩22,695 | ₩22,695 | ₩22,577 | ₩22,636 | -0.26% | 2.8천 |
|---|
| 2026.09.17 | ₩22,722 | ₩22,735 | ₩22,715 | ₩22,715 | -0.03% | 4.8천 |
|---|
| 2026.09.16 | ₩22,735 | ₩22,762 | ₩22,724 | ₩22,748 | +0.06% | 6.7천 |
|---|
| 2026.09.15 | ₩23,002 | ₩23,096 | ₩22,962 | ₩22,962 | -0.17% | 5.2천 |
|---|
| 2026.09.14 | ₩23,122 | ₩23,202 | ₩23,086 | ₩23,129 | +0.03% | 1.7천 |
|---|
| 2026.09.11 | ₩23,149 | ₩23,202 | ₩23,042 | ₩23,141 | -0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩23,056 | ₩23,122 | ₩22,975 | ₩23,049 | -0.03% | 1.2만 |
|---|
| 2026.09.09 | ₩23,269 | ₩23,269 | ₩23,096 | ₩23,162 | -0.46% | 5.9천 |
|---|
| 2026.09.08 | ₩23,283 | ₩23,283 | ₩23,189 | ₩23,229 | -0.23% | 6.2천 |
|---|
| 2026.09.04 | ₩22,989 | ₩23,056 | ₩22,975 | ₩23,015 | +0.12% | 4천 |
|---|
| 2026.09.03 | ₩22,975 | ₩23,082 | ₩22,975 | ₩22,989 | +0.06% | 2.5만 |
|---|
| 2026.09.02 | ₩23,015 | ₩23,042 | ₩22,989 | ₩23,009 | -0.03% | 2.1천 |
|---|
| 2026.09.01 | ₩23,096 | ₩23,229 | ₩23,096 | ₩23,109 | +0.06% | 8.7천 |
|---|
| 2026.08.31 | ₩23,109 | ₩23,256 | ₩23,069 | ₩23,256 | +0.64% | 4.5만 |
|---|
| 2026.08.28 | ₩23,189 | ₩23,269 | ₩23,122 | ₩23,229 | +0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩23,109 | ₩23,243 | ₩23,109 | ₩23,196 | +0.38% | 8.6천 |
|---|
| 2026.08.26 | ₩23,082 | ₩23,176 | ₩22,975 | ₩23,089 | +0.03% | 2.9만 |
|---|
| 2026.08.25 | ₩22,949 | ₩23,042 | ₩22,935 | ₩23,002 | +0.23% | 2.4천 |
|---|
| 2026.08.24 | ₩22,869 | ₩22,975 | ₩22,762 | ₩22,902 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩22,788 | ₩22,935 | ₩22,734 | ₩22,889 | +0.44% | 4만 |
|---|
| 2026.08.20 | ₩22,842 | ₩22,842 | ₩22,708 | ₩22,742 | -0.44% | 8.1천 |
|---|
| 2026.08.19 | ₩23,042 | ₩23,042 | ₩22,962 | ₩22,995 | -0.20% | 4.6천 |
|---|
| 2026.08.18 | ₩23,216 | ₩23,216 | ₩23,093 | ₩23,149 | -0.29% | 5.9천 |
|---|
| 2026.08.17 | ₩23,256 | ₩23,336 | ₩23,256 | ₩23,309 | +0.23% | 6.6천 |
|---|
| 2026.08.14 | ₩23,536 | ₩23,603 | ₩23,536 | ₩23,563 | +0.11% | 3.2천 |
|---|
| 2026.08.13 | ₩23,601 | ₩23,657 | ₩23,571 | ₩23,571 | -0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩23,536 | ₩23,670 | ₩23,536 | ₩23,603 | +0.28% | 3.8천 |
|---|
| 2026.08.11 | ₩23,683 | ₩23,683 | ₩23,470 | ₩23,510 | -0.73% | 2.1만 |
|---|
| 2026.08.10 | ₩23,737 | ₩23,750 | ₩23,614 | ₩23,677 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩23,710 | ₩23,750 | ₩23,703 | ₩23,750 | +0.17% | 2.7천 |
|---|
| 2026.08.06 | ₩23,777 | ₩23,790 | ₩23,670 | ₩23,690 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩23,804 | ₩23,937 | ₩23,790 | ₩23,850 | +0.20% | 4.2천 |
|---|
| 2026.08.04 | ₩23,590 | ₩23,802 | ₩23,590 | ₩23,784 | +0.82% | 2.3만 |
|---|
| 2026.08.03 | ₩23,750 | ₩23,777 | ₩23,536 | ₩23,570 | -0.76% | 2.9만 |
|---|
| 2026.07.31 | ₩23,296 | ₩23,323 | ₩23,216 | ₩23,216 | -0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩23,269 | ₩23,349 | ₩23,256 | ₩23,323 | +0.23% | 6.9만 |
|---|
| 2026.07.29 | ₩23,323 | ₩23,430 | ₩23,269 | ₩23,336 | +0.06% | 1만 |
|---|
| 2026.07.28 | ₩23,510 | ₩23,523 | ₩23,430 | ₩23,476 | -0.14% | 5.8천 |
|---|
| 2026.07.27 | ₩23,510 | ₩23,547 | ₩23,503 | ₩23,547 | +0.16% | 5.3만 |
|---|
| 2026.07.24 | ₩23,349 | ₩23,470 | ₩23,349 | ₩23,416 | +0.29% | 5.5만 |
|---|
| 2026.07.23 | ₩23,430 | ₩23,470 | ₩23,323 | ₩23,349 | -0.34% | 1.5만 |
|---|
| 2026.07.22 | ₩23,510 | ₩23,563 | ₩23,443 | ₩23,550 | +0.17% | 13.7만 |
|---|
| 2026.07.21 | ₩23,577 | ₩23,670 | ₩23,577 | ₩23,670 | +0.40% | 12.2만 |
|---|
| 2026.07.20 | ₩23,563 | ₩23,603 | ₩23,456 | ₩23,536 | -0.11% | 4.6만 |
|---|
| 2026.07.17 | ₩23,617 | ₩23,697 | ₩23,597 | ₩23,642 | +0.11% | 1.6만 |
|---|
| 2026.07.16 | ₩23,710 | ₩23,770 | ₩23,470 | ₩23,496 | -0.90% | 7.2만 |
|---|
| 2026.07.15 | ₩23,737 | ₩23,817 | ₩23,722 | ₩23,750 | +0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩23,730 | ₩23,793 | ₩23,683 | ₩23,790 | +0.25% | 2.4천 |
|---|
| 2026.07.13 | ₩23,784 | ₩23,784 | ₩23,719 | ₩23,719 | -0.27% | 2.7천 |
|---|
| 2026.07.10 | ₩23,804 | ₩23,804 | ₩23,643 | ₩23,693 | -0.47% | 3.7천 |
|---|
| 2026.07.09 | ₩23,790 | ₩23,817 | ₩23,790 | ₩23,804 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩23,977 | ₩24,064 | ₩23,897 | ₩23,971 | -0.03% | 8.3천 |
|---|
| 2026.07.07 | ₩24,138 | ₩24,244 | ₩24,138 | ₩24,184 | +0.19% | 1.7만 |
|---|
| 2026.07.06 | ₩24,104 | ₩24,765 | ₩24,104 | ₩24,445 | +1.41% | 2.5만 |
|---|
| 2026.07.02 | ₩24,097 | ₩24,097 | ₩23,910 | ₩23,997 | -0.42% | 2.3천 |
|---|
| 2026.07.01 | ₩24,120 | ₩24,244 | ₩24,120 | ₩24,204 | +0.35% | 2.6만 |
|---|
| 2026.06.30 | ₩24,024 | ₩24,124 | ₩24,024 | ₩24,044 | +0.08% | 1.2만 |
|---|
| 2026.06.29 | ₩24,151 | ₩24,158 | ₩24,031 | ₩24,044 | -0.44% | 1.2만 |
|---|
| 2026.06.26 | ₩24,105 | ₩24,111 | ₩24,044 | ₩24,111 | +0.02% | 2.8천 |
|---|
| 2026.06.25 | ₩24,084 | ₩24,191 | ₩24,084 | ₩24,111 | +0.11% | 2.4만 |
|---|
| 2026.06.24 | ₩24,311 | ₩24,338 | ₩24,298 | ₩24,325 | +0.05% | 3.3천 |
|---|
| 2026.06.23 | ₩24,505 | ₩24,565 | ₩24,485 | ₩24,538 | +0.14% | 2.2만 |
|---|
| 2026.06.22 | ₩24,592 | ₩24,739 | ₩24,572 | ₩24,634 | +0.17% | 2.5만 |
|---|
| 2026.06.18 | ₩24,752 | ₩24,899 | ₩24,658 | ₩24,791 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩24,772 | ₩24,859 | ₩24,712 | ₩24,712 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩24,645 | ₩24,752 | ₩24,645 | ₩24,703 | +0.23% | 6천 |
|---|
| 2026.06.15 | ₩24,672 | ₩24,752 | ₩24,658 | ₩24,725 | +0.22% | 8.8천 |
|---|
| 2026.06.12 | ₩24,832 | ₩24,846 | ₩24,725 | ₩24,846 | +0.05% | 1.5만 |
|---|
| 2026.06.11 | ₩24,685 | ₩24,832 | ₩24,652 | ₩24,760 | +0.30% | 2.9천 |
|---|
| 2026.06.10 | ₩24,859 | ₩24,899 | ₩24,739 | ₩24,739 | -0.48% | 1.4만 |
|---|
| 2026.06.09 | ₩24,685 | ₩24,886 | ₩24,685 | ₩24,819 | +0.54% | 16.2만 |
|---|
| 2026.06.08 | ₩24,418 | ₩24,552 | ₩24,311 | ₩24,378 | -0.16% | 129.5만 |
|---|
| 2026.06.05 | ₩24,966 | ₩25,019 | ₩24,872 | ₩24,872 | -0.37% | 19.2만 |
|---|
| 2026.06.04 | ₩24,966 | ₩25,166 | ₩24,271 | ₩25,166 | +0.80% | 5.1만 |
|---|
| 2026.06.03 | ₩25,046 | ₩25,046 | ₩24,926 | ₩25,033 | -0.05% | 1.1만 |
|---|
| 2026.06.02 | ₩25,113 | ₩25,286 | ₩25,113 | ₩25,125 | +0.05% | 2.4만 |
|---|
| 2026.06.01 | ₩25,153 | ₩25,547 | ₩25,006 | ₩25,473 | +1.27% | 6.4만 |
|---|
| 2026.05.29 | ₩25,567 | ₩26,048 | ₩25,447 | ₩25,687 | +0.47% | 7.2만 |
|---|
| 2026.05.28 | ₩25,527 | ₩26,048 | ₩25,513 | ₩25,914 | +1.52% | 14.5만 |
|---|
| 2026.05.27 | ₩25,567 | ₩25,567 | ₩25,420 | ₩25,473 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩25,366 | ₩25,527 | ₩25,260 | ₩25,513 | +0.58% | 2.8만 |
|---|
| 2026.05.22 | ₩24,846 | ₩24,939 | ₩24,805 | ₩24,872 | +0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩24,846 | ₩24,939 | ₩24,752 | ₩24,852 | +0.03% | 3.2천 |
|---|
| 2026.05.20 | ₩24,685 | ₩24,899 | ₩24,685 | ₩24,839 | +0.62% | 2.9천 |
|---|
| 2026.05.19 | ₩24,819 | ₩24,939 | ₩24,284 | ₩24,378 | -1.78% | 4.1만 |
|---|
| 2026.05.18 | ₩24,872 | ₩24,872 | ₩24,765 | ₩24,819 | -0.21% | 3.3천 |
|---|
| 2026.05.15 | ₩25,006 | ₩25,046 | ₩24,899 | ₩24,952 | -0.21% | 3.5천 |
|---|
| 2026.05.14 | ₩25,073 | ₩25,139 | ₩25,046 | ₩25,046 | -0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩25,046 | ₩25,113 | ₩24,972 | ₩25,059 | +0.05% | 6.1천 |
|---|
| 2026.05.12 | ₩25,246 | ₩25,246 | ₩25,089 | ₩25,126 | -0.48% | 4천 |
|---|
| 2026.05.11 | ₩25,487 | ₩25,634 | ₩25,447 | ₩25,513 | +0.10% | 57.1만 |
|---|
| 2026.05.08 | ₩25,660 | ₩25,687 | ₩25,600 | ₩25,620 | -0.16% | 4.3천 |
|---|
| 2026.05.07 | ₩25,513 | ₩25,647 | ₩25,513 | ₩25,580 | +0.26% | 1.3만 |
|---|
| 2026.05.06 | ₩25,500 | ₩25,553 | ₩25,473 | ₩25,473 | -0.10% | 6천 |
|---|
| 2026.05.05 | ₩25,260 | ₩25,300 | ₩25,099 | ₩25,193 | -0.26% | 3.6만 |
|---|
| 2026.05.04 | ₩25,246 | ₩25,366 | ₩25,233 | ₩25,233 | -0.05% | 9.3천 |
|---|
| 2026.05.01 | ₩25,139 | ₩25,366 | ₩25,046 | ₩25,113 | -0.11% | 2.6천 |
|---|
| 2026.04.30 | ₩25,153 | ₩25,220 | ₩25,073 | ₩25,086 | -0.27% | 1.1만 |
|---|
| 2026.04.29 | ₩25,326 | ₩25,420 | ₩25,313 | ₩25,313 | -0.05% | 5.5천 |
|---|
| 2026.04.28 | ₩25,460 | ₩25,473 | ₩25,373 | ₩25,380 | -0.31% | 3.4천 |
|---|
| 2026.04.27 | ₩25,540 | ₩25,644 | ₩25,380 | ₩25,513 | -0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩25,594 | ₩25,781 | ₩25,540 | ₩25,714 | +0.47% | 2.9만 |
|---|
| 2026.04.23 | ₩25,547 | ₩25,754 | ₩25,447 | ₩25,540 | -0.03% | 5만 |
|---|
| 2026.04.22 | ₩25,660 | ₩25,674 | ₩25,527 | ₩25,527 | -0.52% | 4.8천 |
|---|
| 2026.04.21 | ₩25,740 | ₩25,754 | ₩25,616 | ₩25,616 | -0.48% | 4.7천 |
|---|
| 2026.04.20 | ₩25,740 | ₩25,807 | ₩25,667 | ₩25,740 | 0.00% | 6.6천 |
|---|
| 2026.04.17 | ₩25,727 | ₩25,927 | ₩25,727 | ₩25,890 | +0.63% | 1만 |
|---|
| 2026.04.16 | ₩25,821 | ₩25,821 | ₩25,634 | ₩25,781 | -0.16% | 2.3만 |
|---|
| 2026.04.15 | ₩25,861 | ₩25,981 | ₩25,834 | ₩25,914 | +0.21% | 1.2만 |
|---|
| 2026.04.14 | ₩25,754 | ₩25,794 | ₩25,620 | ₩25,702 | -0.20% | 5.7천 |
|---|
| 2026.04.13 | ₩25,473 | ₩25,754 | ₩25,380 | ₩25,600 | +0.50% | 1.3만 |
|---|
| 2026.04.10 | ₩25,553 | ₩25,901 | ₩25,460 | ₩25,874 | +1.25% | 1.6만 |
|---|
| 2026.04.09 | ₩25,420 | ₩25,714 | ₩25,407 | ₩25,548 | +0.50% | 4.9만 |
|---|
| 2026.04.08 | ₩25,634 | ₩25,660 | ₩25,480 | ₩25,607 | -0.10% | 1.8만 |
|---|
| 2026.04.07 | ₩24,672 | ₩24,765 | ₩24,498 | ₩24,739 | +0.27% | 1.2만 |
|---|
| 2026.04.06 | ₩24,819 | ₩24,939 | ₩24,792 | ₩24,899 | +0.32% | 1.4만 |
|---|
| 2026.04.02 | ₩24,512 | ₩24,792 | ₩24,512 | ₩24,725 | +0.87% | 2.1만 |
|---|
| 2026.04.01 | ₩24,632 | ₩24,939 | ₩24,572 | ₩24,926 | +1.19% | 6.3만 |
|---|
| 2026.03.31 | ₩24,445 | ₩24,979 | ₩24,391 | ₩24,846 | +1.64% | 3.2만 |
|---|
| 2026.03.30 | ₩24,178 | ₩24,325 | ₩24,138 | ₩24,306 | +0.53% | 5만 |
|---|
| 2026.03.27 | ₩24,258 | ₩24,298 | ₩24,178 | ₩24,259 | +0.01% | 5.6만 |
|---|
| 2026.03.26 | ₩24,338 | ₩24,745 | ₩24,244 | ₩24,498 | +0.66% | 13.6만 |
|---|
| 2026.03.25 | ₩24,618 | ₩24,712 | ₩24,458 | ₩24,606 | -0.05% | 2.3만 |
|---|
| 2026.03.24 | ₩24,311 | ₩24,525 | ₩24,178 | ₩24,325 | +0.05% | 3.8만 |
|---|
| 2026.03.23 | ₩24,779 | ₩25,286 | ₩24,712 | ₩24,952 | +0.70% | 8만 |
|---|
| 2026.03.20 | ₩24,565 | ₩24,565 | ₩24,311 | ₩24,431 | -0.54% | 3.1만 |
|---|
| 2026.03.19 | ₩24,471 | ₩24,632 | ₩24,366 | ₩24,485 | +0.05% | 3.2만 |
|---|
| 2026.03.18 | ₩24,618 | ₩25,393 | ₩24,498 | ₩24,939 | +1.30% | 9.8만 |
|---|
| 2026.03.17 | ₩24,886 | ₩25,019 | ₩24,819 | ₩24,966 | +0.32% | 2.3만 |
|---|
| 2026.03.16 | ₩24,752 | ₩25,159 | ₩24,632 | ₩25,033 | +1.13% | 17.7만 |
|---|
| 2026.03.13 | ₩24,926 | ₩25,033 | ₩24,832 | ₩25,033 | +0.43% | 14.2만 |
|---|
| 2026.03.12 | ₩25,113 | ₩25,113 | ₩24,926 | ₩24,979 | -0.53% | 8.1만 |
|---|
| 2026.03.11 | ₩25,113 | ₩25,220 | ₩25,046 | ₩25,113 | 0.00% | 2만 |
|---|
| 2026.03.10 | ₩25,407 | ₩25,407 | ₩25,246 | ₩25,286 | -0.47% | 1.6만 |
|---|
| 2026.03.09 | ₩24,699 | ₩25,179 | ₩24,578 | ₩25,126 | +1.73% | 6.6만 |
|---|
| 2026.03.06 | ₩25,153 | ₩25,153 | ₩24,888 | ₩25,046 | -0.42% | 1.3만 |
|---|
| 2026.03.05 | ₩25,340 | ₩25,340 | ₩24,992 | ₩25,193 | -0.58% | 9.5만 |
|---|
| 2026.03.04 | ₩25,073 | ₩25,246 | ₩25,073 | ₩25,233 | +0.64% | 1.6만 |
|---|
| 2026.03.03 | ₩24,792 | ₩26,008 | ₩24,712 | ₩25,393 | +2.42% | 3.7만 |
|---|
| 2026.03.02 | ₩24,779 | ₩25,206 | ₩24,779 | ₩25,206 | +1.73% | 4.1만 |
|---|
| 2026.02.27 | ₩26,008 | ₩26,008 | ₩25,901 | ₩25,994 | -0.05% | 2.3만 |
|---|
| 2026.02.26 | ₩26,061 | ₩26,074 | ₩26,048 | ₩26,074 | +0.05% | 1.3만 |
|---|
| 2026.02.25 | ₩26,482 | ₩26,635 | ₩26,475 | ₩26,569 | +0.33% | 2.3만 |
|---|
| 2026.02.24 | ₩26,515 | ₩26,702 | ₩26,515 | ₩26,702 | +0.71% | 5.9천 |
|---|
| 2026.02.23 | ₩26,502 | ₩26,609 | ₩26,502 | ₩26,609 | +0.40% | 4.3만 |
|---|
| 2026.02.20 | ₩26,462 | ₩26,582 | ₩26,422 | ₩26,509 | +0.18% | 3.1천 |
|---|
| 2026.02.19 | ₩26,515 | ₩26,542 | ₩26,448 | ₩26,523 | +0.03% | 1만 |
|---|
| 2026.02.18 | ₩26,849 | ₩26,929 | ₩26,809 | ₩26,869 | +0.07% | 8.1천 |
|---|
| 2026.02.17 | ₩26,716 | ₩26,769 | ₩26,689 | ₩26,689 | -0.10% | 2.5만 |
|---|
| 2026.02.13 | ₩26,796 | ₩26,929 | ₩26,793 | ₩26,845 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩26,863 | ₩26,903 | ₩26,816 | ₩26,816 | -0.17% | 3.2천 |
|---|
| 2026.02.11 | ₩26,849 | ₩26,943 | ₩26,834 | ₩26,883 | +0.12% | 5.4천 |
|---|
| 2026.02.10 | ₩26,889 | ₩26,889 | ₩26,825 | ₩26,842 | -0.17% | 1.5천 |
|---|
| 2026.02.09 | ₩26,756 | ₩26,849 | ₩26,756 | ₩26,849 | +0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩26,475 | ₩26,649 | ₩26,475 | ₩26,635 | +0.61% | 4.7천 |
|---|
| 2026.02.05 | ₩26,542 | ₩26,542 | ₩26,435 | ₩26,475 | -0.25% | 2.7천 |
|---|
| 2026.02.04 | ₩26,555 | ₩26,662 | ₩26,515 | ₩26,662 | +0.40% | 8.5천 |
|---|
| 2026.02.03 | ₩26,689 | ₩26,689 | ₩26,529 | ₩26,605 | -0.32% | 4.8천 |
|---|
| 2026.02.02 | ₩26,555 | ₩26,769 | ₩26,555 | ₩26,676 | +0.45% | 1.4만 |
|---|
| 2026.01.30 | ₩26,408 | ₩26,435 | ₩26,261 | ₩26,328 | -0.30% | 9.4천 |
|---|
| 2026.01.29 | ₩26,448 | ₩26,475 | ₩26,342 | ₩26,475 | +0.10% | 4.5만 |
|---|
| 2026.01.28 | ₩26,555 | ₩26,729 | ₩26,382 | ₩26,716 | +0.60% | 2.1만 |
|---|
| 2026.01.27 | ₩26,502 | ₩26,635 | ₩26,462 | ₩26,635 | +0.50% | 2만 |
|---|
| 2026.01.26 | ₩26,609 | ₩26,702 | ₩26,529 | ₩26,631 | +0.09% | 2.3만 |
|---|
| 2026.01.23 | ₩26,533 | ₩26,569 | ₩26,435 | ₩26,475 | -0.22% | 3.5천 |
|---|
| 2026.01.22 | ₩26,515 | ₩26,609 | ₩26,515 | ₩26,582 | +0.25% | 7천 |
|---|
| 2026.01.21 | ₩26,275 | ₩26,355 | ₩26,235 | ₩26,328 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩26,328 | ₩26,368 | ₩26,221 | ₩26,328 | 0.00% | 1.5만 |
|---|
| 2026.01.16 | ₩26,021 | ₩26,021 | ₩25,914 | ₩25,994 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩25,941 | ₩26,034 | ₩25,902 | ₩25,948 | +0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩26,328 | ₩26,328 | ₩26,255 | ₩26,261 | -0.25% | 3.7천 |
|---|
| 2026.01.13 | ₩26,315 | ₩26,382 | ₩26,261 | ₩26,328 | +0.05% | 8.9천 |
|---|
| 2026.01.12 | ₩26,235 | ₩26,235 | ₩26,101 | ₩26,195 | -0.15% | 8.4천 |
|---|
| 2026.01.09 | ₩25,861 | ₩25,874 | ₩25,781 | ₩25,861 | 0.00% | 4.9천 |
|---|
| 2026.01.08 | ₩25,794 | ₩25,821 | ₩25,754 | ₩25,754 | -0.16% | 1.3천 |
|---|
| 2026.01.07 | ₩25,941 | ₩25,981 | ₩25,874 | ₩25,921 | -0.08% | 5.7천 |
|---|
| 2026.01.06 | ₩25,754 | ₩25,887 | ₩25,754 | ₩25,854 | +0.39% | 7천 |
|---|
| 2026.01.05 | ₩25,594 | ₩25,727 | ₩25,594 | ₩25,634 | +0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩25,086 | ₩25,146 | ₩25,046 | ₩25,146 | +0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩25,126 | ₩25,137 | ₩25,059 | ₩25,137 | +0.04% | 3.5천 |
|---|
| 2025.12.30 | ₩25,313 | ₩25,326 | ₩25,300 | ₩25,313 | 0.00% | 6.4천 |
|---|
| 2025.12.29 | ₩25,193 | ₩25,229 | ₩25,166 | ₩25,213 | +0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩25,193 | ₩25,217 | ₩25,193 | ₩25,199 | +0.03% | 600 |
|---|
| 2025.12.24 | ₩25,273 | ₩25,346 | ₩25,273 | ₩25,326 | +0.21% | 1.3천 |
|---|
| 2025.12.23 | ₩25,220 | ₩25,286 | ₩25,206 | ₩25,286 | +0.26% | 2.2천 |
|---|
| 2025.12.22 | ₩25,139 | ₩25,193 | ₩25,139 | ₩25,166 | +0.11% | 4.7천 |
|---|
| 2025.12.19 | ₩25,073 | ₩25,086 | ₩25,073 | ₩25,079 | +0.03% | 2.2만 |
|---|
| 2025.12.18 | ₩24,986 | ₩25,033 | ₩24,942 | ₩25,033 | +0.19% | 2.1만 |
|---|
| 2025.12.17 | ₩24,979 | ₩24,979 | ₩24,846 | ₩24,856 | -0.49% | 3.3천 |
|---|
| 2025.12.16 | ₩25,073 | ₩25,073 | ₩24,912 | ₩24,975 | -0.39% | 1.4만 |
|---|
| 2025.12.15 | ₩25,540 | ₩25,540 | ₩25,326 | ₩25,393 | -0.58% | 1.2만 |
|---|
| 2025.12.12 | ₩25,734 | ₩25,807 | ₩25,734 | ₩25,807 | +0.29% | 2.2천 |
|---|
| 2025.12.11 | ₩25,687 | ₩25,823 | ₩25,687 | ₩25,801 | +0.44% | 3.6천 |
|---|
| 2025.12.10 | ₩25,460 | ₩25,700 | ₩25,460 | ₩25,606 | +0.57% | 1.4만 |
|---|
| 2025.12.09 | ₩25,487 | ₩25,500 | ₩25,435 | ₩25,435 | -0.20% | 1.8천 |
|---|
| 2025.12.08 | ₩25,326 | ₩25,326 | ₩25,305 | ₩25,320 | -0.03% | 1.5천 |
|---|
| 2025.12.05 | ₩25,246 | ₩25,308 | ₩25,246 | ₩25,286 | +0.16% | 3.1천 |
|---|
| 2025.12.04 | ₩25,233 | ₩25,300 | ₩25,233 | ₩25,300 | +0.26% | 1.3천 |
|---|
| 2025.12.03 | ₩25,139 | ₩25,326 | ₩25,139 | ₩25,286 | +0.58% | 3.6만 |
|---|
| 2025.12.02 | ₩25,073 | ₩25,139 | ₩25,033 | ₩25,079 | +0.03% | 9.4천 |
|---|
| 2025.12.01 | ₩24,966 | ₩25,059 | ₩24,912 | ₩24,992 | +0.11% | 4천 |
|---|
| 2025.11.28 | ₩25,246 | ₩25,260 | ₩25,206 | ₩25,220 | -0.11% | 9.8천 |
|---|
| 2025.11.26 | ₩25,233 | ₩25,273 | ₩25,113 | ₩25,226 | -0.03% | 5천 |
|---|
| 2025.11.25 | ₩25,059 | ₩25,073 | ₩24,939 | ₩25,073 | +0.05% | 6.7만 |
|---|
| 2025.11.24 | ₩25,019 | ₩25,179 | ₩25,019 | ₩25,179 | +0.64% | 4.6만 |
|---|
| 2025.11.21 | ₩24,846 | ₩24,952 | ₩24,846 | ₩24,952 | +0.43% | 2.7천 |
|---|
| 2025.11.20 | ₩25,091 | ₩25,091 | ₩24,819 | ₩24,866 | -0.90% | 1.7만 |
|---|
| 2025.11.19 | ₩25,297 | ₩25,366 | ₩25,260 | ₩25,320 | +0.09% | 4천 |
|---|
| 2025.11.18 | ₩25,113 | ₩25,141 | ₩25,075 | ₩25,133 | +0.08% | 7.4천 |
|---|
| 2025.11.17 | ₩25,380 | ₩25,409 | ₩25,193 | ₩25,233 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩25,674 | ₩25,773 | ₩25,636 | ₩25,761 | +0.34% | 6.4천 |
|---|
| 2025.11.13 | ₩25,901 | ₩25,901 | ₩25,674 | ₩25,714 | -0.72% | 7천 |
|---|
| 2025.11.12 | ₩26,141 | ₩26,208 | ₩26,074 | ₩26,121 | -0.08% | 4.7천 |
|---|
| 2025.11.11 | ₩26,128 | ₩26,302 | ₩26,128 | ₩26,245 | +0.45% | 2.9만 |
|---|
| 2025.11.10 | ₩26,048 | ₩26,128 | ₩25,970 | ₩26,021 | -0.10% | 1.3만 |
|---|
| 2025.11.07 | ₩26,021 | ₩26,021 | ₩25,881 | ₩25,941 | -0.31% | 6.5천 |
|---|
| 2025.11.06 | ₩26,048 | ₩26,048 | ₩25,982 | ₩25,994 | -0.21% | 1.4천 |
|---|
| 2025.11.05 | ₩25,941 | ₩25,945 | ₩25,887 | ₩25,934 | -0.03% | 2.6천 |
|---|
| 2025.11.04 | ₩25,914 | ₩26,008 | ₩25,887 | ₩25,961 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩25,767 | ₩25,874 | ₩25,727 | ₩25,801 | +0.13% | 1.4만 |
|---|
| 2025.10.31 | ₩25,687 | ₩25,821 | ₩25,687 | ₩25,781 | +0.36% | 9.3천 |
|---|
| 2025.10.30 | ₩25,794 | ₩25,861 | ₩25,727 | ₩25,766 | -0.11% | 1.8만 |
|---|
| 2025.10.29 | ₩25,781 | ₩25,781 | ₩25,674 | ₩25,714 | -0.26% | 2.5천 |
|---|
| 2025.10.28 | ₩25,770 | ₩25,861 | ₩25,634 | ₩25,640 | -0.50% | 3.6만 |
|---|
| 2025.10.27 | ₩25,700 | ₩25,714 | ₩25,580 | ₩25,640 | -0.23% | 3.3천 |
|---|
| 2025.10.24 | ₩25,714 | ₩25,791 | ₩25,714 | ₩25,767 | +0.21% | 3.6천 |
|---|
| 2025.10.23 | ₩25,650 | ₩25,767 | ₩25,650 | ₩25,727 | +0.30% | 6.8천 |
|---|
| 2025.10.22 | ₩25,540 | ₩25,575 | ₩25,473 | ₩25,567 | +0.10% | 4.5천 |
|---|
| 2025.10.21 | ₩25,487 | ₩25,509 | ₩25,487 | ₩25,500 | +0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩25,527 | ₩25,672 | ₩25,447 | ₩25,560 | +0.13% | 1.7만 |
|---|
| 2025.10.17 | ₩25,513 | ₩25,580 | ₩25,461 | ₩25,493 | -0.08% | 2.1만 |
|---|
| 2025.10.16 | ₩25,647 | ₩25,647 | ₩25,487 | ₩25,561 | -0.33% | 6.2천 |
|---|
| 2025.10.15 | ₩25,553 | ₩25,553 | ₩25,407 | ₩25,475 | -0.31% | 2.7천 |
|---|
| 2025.10.14 | ₩25,619 | ₩25,700 | ₩25,556 | ₩25,654 | +0.14% | 1.3만 |
|---|
| 2025.10.13 | ₩25,754 | ₩25,781 | ₩25,674 | ₩25,720 | -0.13% | 5.3만 |
|---|
| 2025.10.10 | ₩25,821 | ₩25,874 | ₩25,634 | ₩25,687 | -0.52% | 1.1만 |
|---|