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 | ₩21,374 | ₩21,400 | ₩21,338 | ₩21,371 | -0.01% | 9.5천 |
| 2026.10.08 | ₩21,400 | ₩21,454 | ₩21,267 | ₩21,431 | +0.14% | 2만 |
| 2026.10.07 | ₩21,682 | ₩21,761 | ₩21,668 | ₩21,748 | +0.30% | 3.6천 |
| 2026.10.06 | ₩21,882 | ₩21,882 | ₩21,775 | ₩21,795 | -0.40% | 2.8천 |
| 2026.10.05 | ₩21,828 | ₩21,962 | ₩21,828 | ₩21,855 | +0.12% | 2.1만 |
| 2026.10.02 | ₩21,780 | ₩21,801 | ₩21,668 | ₩21,775 | -0.02% | 9천 |
| 2026.10.01 | ₩21,681 | ₩21,735 | ₩21,628 | ₩21,668 | -0.06% | 3.9만 |
| 2026.09.30 | ₩21,828 | ₩21,828 | ₩21,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,775 |
| -0.24% |
| 1.2만 |
| 2026.09.29 | ₩22,029 | ₩22,029 | ₩21,736 | ₩21,855 | -0.79% | 3.7만 |
|---|
| 2026.09.28 | ₩22,109 | ₩22,243 | ₩22,109 | ₩22,169 | +0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩22,392 | ₩22,443 | ₩22,367 | ₩22,383 | -0.04% | 1.6천 |
|---|
| 2026.09.24 | ₩22,416 | ₩22,430 | ₩22,323 | ₩22,430 | +0.06% | 1.7천 |
|---|
| 2026.09.23 | ₩22,416 | ₩22,496 | ₩22,403 | ₩22,483 | +0.30% | 2.7천 |
|---|
| 2026.09.22 | ₩22,390 | ₩22,443 | ₩22,336 | ₩22,336 | -0.24% | 8.6천 |
|---|
| 2026.09.21 | ₩22,550 | ₩22,670 | ₩22,523 | ₩22,563 | +0.06% | 1.7만 |
|---|
| 2026.09.18 | ₩22,710 | ₩22,710 | ₩22,593 | ₩22,652 | -0.26% | 2.8천 |
|---|
| 2026.09.17 | ₩22,737 | ₩22,750 | ₩22,730 | ₩22,730 | -0.03% | 4.8천 |
|---|
| 2026.09.16 | ₩22,750 | ₩22,777 | ₩22,740 | ₩22,764 | +0.06% | 6.7천 |
|---|
| 2026.09.15 | ₩23,018 | ₩23,111 | ₩22,978 | ₩22,978 | -0.17% | 5.2천 |
|---|
| 2026.09.14 | ₩23,138 | ₩23,218 | ₩23,102 | ₩23,145 | +0.03% | 1.7천 |
|---|
| 2026.09.11 | ₩23,165 | ₩23,218 | ₩23,058 | ₩23,157 | -0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩23,071 | ₩23,138 | ₩22,991 | ₩23,065 | -0.03% | 1.2만 |
|---|
| 2026.09.09 | ₩23,285 | ₩23,285 | ₩23,111 | ₩23,178 | -0.46% | 5.9천 |
|---|
| 2026.09.08 | ₩23,299 | ₩23,299 | ₩23,205 | ₩23,245 | -0.23% | 6.2천 |
|---|
| 2026.09.04 | ₩23,004 | ₩23,071 | ₩22,991 | ₩23,031 | +0.12% | 4천 |
|---|
| 2026.09.03 | ₩22,991 | ₩23,098 | ₩22,991 | ₩23,004 | +0.06% | 2.5만 |
|---|
| 2026.09.02 | ₩23,031 | ₩23,058 | ₩23,004 | ₩23,024 | -0.03% | 2.1천 |
|---|
| 2026.09.01 | ₩23,111 | ₩23,245 | ₩23,111 | ₩23,125 | +0.06% | 8.7천 |
|---|
| 2026.08.31 | ₩23,125 | ₩23,272 | ₩23,085 | ₩23,272 | +0.64% | 4.5만 |
|---|
| 2026.08.28 | ₩23,205 | ₩23,285 | ₩23,138 | ₩23,245 | +0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩23,125 | ₩23,258 | ₩23,125 | ₩23,212 | +0.38% | 8.6천 |
|---|
| 2026.08.26 | ₩23,098 | ₩23,192 | ₩22,991 | ₩23,105 | +0.03% | 2.9만 |
|---|
| 2026.08.25 | ₩22,964 | ₩23,058 | ₩22,951 | ₩23,018 | +0.23% | 2.4천 |
|---|
| 2026.08.24 | ₩22,884 | ₩22,991 | ₩22,777 | ₩22,918 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩22,804 | ₩22,951 | ₩22,749 | ₩22,904 | +0.44% | 4만 |
|---|
| 2026.08.20 | ₩22,857 | ₩22,857 | ₩22,724 | ₩22,757 | -0.44% | 8.1천 |
|---|
| 2026.08.19 | ₩23,058 | ₩23,058 | ₩22,978 | ₩23,011 | -0.20% | 4.6천 |
|---|
| 2026.08.18 | ₩23,232 | ₩23,232 | ₩23,109 | ₩23,165 | -0.29% | 5.9천 |
|---|
| 2026.08.17 | ₩23,272 | ₩23,352 | ₩23,272 | ₩23,325 | +0.23% | 6.6천 |
|---|
| 2026.08.14 | ₩23,552 | ₩23,619 | ₩23,552 | ₩23,579 | +0.11% | 3.2천 |
|---|
| 2026.08.13 | ₩23,617 | ₩23,673 | ₩23,587 | ₩23,587 | -0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩23,552 | ₩23,686 | ₩23,552 | ₩23,619 | +0.28% | 3.8천 |
|---|
| 2026.08.11 | ₩23,700 | ₩23,700 | ₩23,486 | ₩23,526 | -0.73% | 2.1만 |
|---|
| 2026.08.10 | ₩23,753 | ₩23,766 | ₩23,630 | ₩23,693 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩23,726 | ₩23,766 | ₩23,720 | ₩23,766 | +0.17% | 2.7천 |
|---|
| 2026.08.06 | ₩23,793 | ₩23,806 | ₩23,686 | ₩23,706 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩23,820 | ₩23,953 | ₩23,806 | ₩23,867 | +0.20% | 4.2천 |
|---|
| 2026.08.04 | ₩23,606 | ₩23,818 | ₩23,606 | ₩23,800 | +0.82% | 2.3만 |
|---|
| 2026.08.03 | ₩23,766 | ₩23,793 | ₩23,552 | ₩23,586 | -0.76% | 2.9만 |
|---|
| 2026.07.31 | ₩23,312 | ₩23,339 | ₩23,232 | ₩23,232 | -0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩23,285 | ₩23,365 | ₩23,272 | ₩23,339 | +0.23% | 6.9만 |
|---|
| 2026.07.29 | ₩23,339 | ₩23,446 | ₩23,285 | ₩23,352 | +0.06% | 1만 |
|---|
| 2026.07.28 | ₩23,526 | ₩23,539 | ₩23,446 | ₩23,492 | -0.14% | 5.8천 |
|---|
| 2026.07.27 | ₩23,526 | ₩23,563 | ₩23,519 | ₩23,563 | +0.16% | 5.3만 |
|---|
| 2026.07.24 | ₩23,365 | ₩23,486 | ₩23,365 | ₩23,432 | +0.29% | 5.5만 |
|---|
| 2026.07.23 | ₩23,446 | ₩23,486 | ₩23,339 | ₩23,365 | -0.34% | 1.5만 |
|---|
| 2026.07.22 | ₩23,526 | ₩23,579 | ₩23,459 | ₩23,566 | +0.17% | 13.7만 |
|---|
| 2026.07.21 | ₩23,593 | ₩23,686 | ₩23,593 | ₩23,686 | +0.40% | 12.2만 |
|---|
| 2026.07.20 | ₩23,579 | ₩23,619 | ₩23,472 | ₩23,552 | -0.11% | 4.6만 |
|---|
| 2026.07.17 | ₩23,633 | ₩23,713 | ₩23,613 | ₩23,658 | +0.11% | 1.6만 |
|---|
| 2026.07.16 | ₩23,726 | ₩23,786 | ₩23,486 | ₩23,512 | -0.90% | 7.2만 |
|---|
| 2026.07.15 | ₩23,753 | ₩23,833 | ₩23,738 | ₩23,766 | +0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩23,746 | ₩23,809 | ₩23,700 | ₩23,806 | +0.25% | 2.4천 |
|---|
| 2026.07.13 | ₩23,800 | ₩23,800 | ₩23,736 | ₩23,736 | -0.27% | 2.7천 |
|---|
| 2026.07.10 | ₩23,820 | ₩23,820 | ₩23,659 | ₩23,709 | -0.47% | 3.7천 |
|---|
| 2026.07.09 | ₩23,806 | ₩23,833 | ₩23,806 | ₩23,820 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩23,994 | ₩24,080 | ₩23,913 | ₩23,987 | -0.03% | 8.3천 |
|---|
| 2026.07.07 | ₩24,154 | ₩24,261 | ₩24,154 | ₩24,201 | +0.19% | 1.7만 |
|---|
| 2026.07.06 | ₩24,121 | ₩24,782 | ₩24,121 | ₩24,461 | +1.41% | 2.5만 |
|---|
| 2026.07.02 | ₩24,114 | ₩24,114 | ₩23,927 | ₩24,014 | -0.42% | 2.3천 |
|---|
| 2026.07.01 | ₩24,137 | ₩24,261 | ₩24,137 | ₩24,221 | +0.35% | 2.6만 |
|---|
| 2026.06.30 | ₩24,040 | ₩24,141 | ₩24,040 | ₩24,060 | +0.08% | 1.2만 |
|---|
| 2026.06.29 | ₩24,167 | ₩24,174 | ₩24,047 | ₩24,060 | -0.44% | 1.2만 |
|---|
| 2026.06.26 | ₩24,122 | ₩24,127 | ₩24,060 | ₩24,127 | +0.02% | 2.8천 |
|---|
| 2026.06.25 | ₩24,101 | ₩24,207 | ₩24,101 | ₩24,127 | +0.11% | 2.4만 |
|---|
| 2026.06.24 | ₩24,328 | ₩24,354 | ₩24,314 | ₩24,341 | +0.05% | 3.3천 |
|---|
| 2026.06.23 | ₩24,522 | ₩24,582 | ₩24,502 | ₩24,555 | +0.14% | 2.2만 |
|---|
| 2026.06.22 | ₩24,608 | ₩24,755 | ₩24,588 | ₩24,651 | +0.17% | 2.5만 |
|---|
| 2026.06.18 | ₩24,769 | ₩24,916 | ₩24,675 | ₩24,808 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩24,789 | ₩24,876 | ₩24,729 | ₩24,729 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩24,662 | ₩24,769 | ₩24,662 | ₩24,719 | +0.23% | 6천 |
|---|
| 2026.06.15 | ₩24,689 | ₩24,769 | ₩24,675 | ₩24,742 | +0.22% | 8.8천 |
|---|
| 2026.06.12 | ₩24,849 | ₩24,862 | ₩24,742 | ₩24,862 | +0.05% | 1.5만 |
|---|
| 2026.06.11 | ₩24,702 | ₩24,849 | ₩24,669 | ₩24,777 | +0.30% | 2.9천 |
|---|
| 2026.06.10 | ₩24,876 | ₩24,916 | ₩24,755 | ₩24,755 | -0.48% | 1.4만 |
|---|
| 2026.06.09 | ₩24,702 | ₩24,903 | ₩24,702 | ₩24,836 | +0.54% | 16.2만 |
|---|
| 2026.06.08 | ₩24,435 | ₩24,568 | ₩24,328 | ₩24,395 | -0.16% | 129.5만 |
|---|
| 2026.06.05 | ₩24,983 | ₩25,036 | ₩24,889 | ₩24,889 | -0.37% | 19.2만 |
|---|
| 2026.06.04 | ₩24,983 | ₩25,183 | ₩24,288 | ₩25,183 | +0.80% | 5.1만 |
|---|
| 2026.06.03 | ₩25,063 | ₩25,063 | ₩24,943 | ₩25,050 | -0.05% | 1.1만 |
|---|
| 2026.06.02 | ₩25,130 | ₩25,304 | ₩25,130 | ₩25,142 | +0.05% | 2.4만 |
|---|
| 2026.06.01 | ₩25,170 | ₩25,564 | ₩25,023 | ₩25,491 | +1.27% | 6.4만 |
|---|
| 2026.05.29 | ₩25,584 | ₩26,065 | ₩25,464 | ₩25,705 | +0.47% | 7.2만 |
|---|
| 2026.05.28 | ₩25,544 | ₩26,065 | ₩25,531 | ₩25,932 | +1.52% | 14.5만 |
|---|
| 2026.05.27 | ₩25,584 | ₩25,584 | ₩25,437 | ₩25,491 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩25,384 | ₩25,544 | ₩25,277 | ₩25,531 | +0.58% | 2.8만 |
|---|
| 2026.05.22 | ₩24,862 | ₩24,956 | ₩24,822 | ₩24,889 | +0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩24,862 | ₩24,956 | ₩24,769 | ₩24,869 | +0.03% | 3.2천 |
|---|
| 2026.05.20 | ₩24,702 | ₩24,916 | ₩24,702 | ₩24,856 | +0.62% | 2.9천 |
|---|
| 2026.05.19 | ₩24,836 | ₩24,956 | ₩24,301 | ₩24,395 | -1.78% | 4.1만 |
|---|
| 2026.05.18 | ₩24,889 | ₩24,889 | ₩24,782 | ₩24,836 | -0.21% | 3.3천 |
|---|
| 2026.05.15 | ₩25,023 | ₩25,063 | ₩24,916 | ₩24,969 | -0.21% | 3.5천 |
|---|
| 2026.05.14 | ₩25,090 | ₩25,157 | ₩25,063 | ₩25,063 | -0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩25,063 | ₩25,130 | ₩24,989 | ₩25,076 | +0.05% | 6.1천 |
|---|
| 2026.05.12 | ₩25,263 | ₩25,263 | ₩25,106 | ₩25,143 | -0.48% | 4천 |
|---|
| 2026.05.11 | ₩25,504 | ₩25,651 | ₩25,464 | ₩25,531 | +0.10% | 57.1만 |
|---|
| 2026.05.08 | ₩25,678 | ₩25,705 | ₩25,618 | ₩25,638 | -0.16% | 4.3천 |
|---|
| 2026.05.07 | ₩25,531 | ₩25,664 | ₩25,531 | ₩25,598 | +0.26% | 1.3만 |
|---|
| 2026.05.06 | ₩25,517 | ₩25,571 | ₩25,491 | ₩25,491 | -0.10% | 6천 |
|---|
| 2026.05.05 | ₩25,277 | ₩25,317 | ₩25,116 | ₩25,210 | -0.26% | 3.6만 |
|---|
| 2026.05.04 | ₩25,263 | ₩25,384 | ₩25,250 | ₩25,250 | -0.05% | 9.3천 |
|---|
| 2026.05.01 | ₩25,157 | ₩25,384 | ₩25,063 | ₩25,130 | -0.11% | 2.6천 |
|---|
| 2026.04.30 | ₩25,170 | ₩25,237 | ₩25,090 | ₩25,103 | -0.27% | 1.1만 |
|---|
| 2026.04.29 | ₩25,344 | ₩25,437 | ₩25,330 | ₩25,330 | -0.05% | 5.5천 |
|---|
| 2026.04.28 | ₩25,477 | ₩25,491 | ₩25,390 | ₩25,397 | -0.31% | 3.4천 |
|---|
| 2026.04.27 | ₩25,558 | ₩25,662 | ₩25,397 | ₩25,531 | -0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩25,611 | ₩25,798 | ₩25,558 | ₩25,731 | +0.47% | 2.9만 |
|---|
| 2026.04.23 | ₩25,564 | ₩25,771 | ₩25,464 | ₩25,558 | -0.03% | 5만 |
|---|
| 2026.04.22 | ₩25,678 | ₩25,691 | ₩25,544 | ₩25,544 | -0.52% | 4.8천 |
|---|
| 2026.04.21 | ₩25,758 | ₩25,771 | ₩25,634 | ₩25,634 | -0.48% | 4.7천 |
|---|
| 2026.04.20 | ₩25,758 | ₩25,825 | ₩25,684 | ₩25,758 | 0.00% | 6.6천 |
|---|
| 2026.04.17 | ₩25,745 | ₩25,945 | ₩25,745 | ₩25,908 | +0.63% | 1만 |
|---|
| 2026.04.16 | ₩25,838 | ₩25,838 | ₩25,651 | ₩25,798 | -0.16% | 2.3만 |
|---|
| 2026.04.15 | ₩25,878 | ₩25,999 | ₩25,852 | ₩25,932 | +0.21% | 1.2만 |
|---|
| 2026.04.14 | ₩25,771 | ₩25,811 | ₩25,638 | ₩25,719 | -0.20% | 5.7천 |
|---|
| 2026.04.13 | ₩25,491 | ₩25,771 | ₩25,397 | ₩25,618 | +0.50% | 1.3만 |
|---|
| 2026.04.10 | ₩25,571 | ₩25,918 | ₩25,477 | ₩25,892 | +1.25% | 1.6만 |
|---|
| 2026.04.09 | ₩25,437 | ₩25,731 | ₩25,424 | ₩25,566 | +0.50% | 4.9만 |
|---|
| 2026.04.08 | ₩25,651 | ₩25,678 | ₩25,497 | ₩25,624 | -0.10% | 1.8만 |
|---|
| 2026.04.07 | ₩24,689 | ₩24,782 | ₩24,515 | ₩24,755 | +0.27% | 1.2만 |
|---|
| 2026.04.06 | ₩24,836 | ₩24,956 | ₩24,809 | ₩24,916 | +0.32% | 1.4만 |
|---|
| 2026.04.02 | ₩24,528 | ₩24,809 | ₩24,528 | ₩24,742 | +0.87% | 2.1만 |
|---|
| 2026.04.01 | ₩24,649 | ₩24,956 | ₩24,588 | ₩24,943 | +1.19% | 6.3만 |
|---|
| 2026.03.31 | ₩24,461 | ₩24,996 | ₩24,408 | ₩24,862 | +1.64% | 3.2만 |
|---|
| 2026.03.30 | ₩24,194 | ₩24,341 | ₩24,154 | ₩24,322 | +0.53% | 5만 |
|---|
| 2026.03.27 | ₩24,274 | ₩24,314 | ₩24,194 | ₩24,276 | +0.01% | 5.6만 |
|---|
| 2026.03.26 | ₩24,354 | ₩24,762 | ₩24,261 | ₩24,515 | +0.66% | 13.6만 |
|---|
| 2026.03.25 | ₩24,635 | ₩24,729 | ₩24,475 | ₩24,623 | -0.05% | 2.3만 |
|---|
| 2026.03.24 | ₩24,328 | ₩24,542 | ₩24,194 | ₩24,341 | +0.05% | 3.8만 |
|---|
| 2026.03.23 | ₩24,796 | ₩25,304 | ₩24,729 | ₩24,969 | +0.70% | 8만 |
|---|
| 2026.03.20 | ₩24,582 | ₩24,582 | ₩24,328 | ₩24,448 | -0.54% | 3.1만 |
|---|
| 2026.03.19 | ₩24,488 | ₩24,649 | ₩24,383 | ₩24,502 | +0.05% | 3.2만 |
|---|
| 2026.03.18 | ₩24,635 | ₩25,410 | ₩24,515 | ₩24,956 | +1.30% | 9.8만 |
|---|
| 2026.03.17 | ₩24,903 | ₩25,036 | ₩24,836 | ₩24,983 | +0.32% | 2.3만 |
|---|
| 2026.03.16 | ₩24,769 | ₩25,177 | ₩24,649 | ₩25,050 | +1.13% | 17.7만 |
|---|
| 2026.03.13 | ₩24,943 | ₩25,050 | ₩24,849 | ₩25,050 | +0.43% | 14.2만 |
|---|
| 2026.03.12 | ₩25,130 | ₩25,130 | ₩24,943 | ₩24,996 | -0.53% | 8.1만 |
|---|
| 2026.03.11 | ₩25,130 | ₩25,237 | ₩25,063 | ₩25,130 | 0.00% | 2만 |
|---|
| 2026.03.10 | ₩25,424 | ₩25,424 | ₩25,263 | ₩25,304 | -0.47% | 1.6만 |
|---|
| 2026.03.09 | ₩24,715 | ₩25,197 | ₩24,595 | ₩25,143 | +1.73% | 6.6만 |
|---|
| 2026.03.06 | ₩25,170 | ₩25,170 | ₩24,905 | ₩25,063 | -0.42% | 1.3만 |
|---|
| 2026.03.05 | ₩25,357 | ₩25,357 | ₩25,009 | ₩25,210 | -0.58% | 9.5만 |
|---|
| 2026.03.04 | ₩25,090 | ₩25,263 | ₩25,090 | ₩25,250 | +0.64% | 1.6만 |
|---|
| 2026.03.03 | ₩24,809 | ₩26,025 | ₩24,729 | ₩25,410 | +2.42% | 3.7만 |
|---|
| 2026.03.02 | ₩24,796 | ₩25,223 | ₩24,796 | ₩25,223 | +1.73% | 4.1만 |
|---|
| 2026.02.27 | ₩26,025 | ₩26,025 | ₩25,918 | ₩26,012 | -0.05% | 2.3만 |
|---|
| 2026.02.26 | ₩26,079 | ₩26,092 | ₩26,065 | ₩26,092 | +0.05% | 1.3만 |
|---|
| 2026.02.25 | ₩26,500 | ₩26,654 | ₩26,493 | ₩26,587 | +0.33% | 2.3만 |
|---|
| 2026.02.24 | ₩26,533 | ₩26,720 | ₩26,533 | ₩26,720 | +0.71% | 5.9천 |
|---|
| 2026.02.23 | ₩26,520 | ₩26,627 | ₩26,520 | ₩26,627 | +0.40% | 4.3만 |
|---|
| 2026.02.20 | ₩26,480 | ₩26,600 | ₩26,440 | ₩26,527 | +0.18% | 3.1천 |
|---|
| 2026.02.19 | ₩26,533 | ₩26,560 | ₩26,466 | ₩26,541 | +0.03% | 1만 |
|---|
| 2026.02.18 | ₩26,867 | ₩26,948 | ₩26,827 | ₩26,888 | +0.07% | 8.1천 |
|---|
| 2026.02.17 | ₩26,734 | ₩26,787 | ₩26,707 | ₩26,707 | -0.10% | 2.5만 |
|---|
| 2026.02.13 | ₩26,814 | ₩26,948 | ₩26,811 | ₩26,863 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩26,881 | ₩26,921 | ₩26,834 | ₩26,834 | -0.17% | 3.2천 |
|---|
| 2026.02.11 | ₩26,867 | ₩26,961 | ₩26,853 | ₩26,901 | +0.12% | 5.4천 |
|---|
| 2026.02.10 | ₩26,908 | ₩26,908 | ₩26,843 | ₩26,861 | -0.17% | 1.5천 |
|---|
| 2026.02.09 | ₩26,774 | ₩26,867 | ₩26,774 | ₩26,867 | +0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩26,493 | ₩26,667 | ₩26,493 | ₩26,654 | +0.61% | 4.7천 |
|---|
| 2026.02.05 | ₩26,560 | ₩26,560 | ₩26,453 | ₩26,493 | -0.25% | 2.7천 |
|---|
| 2026.02.04 | ₩26,573 | ₩26,680 | ₩26,533 | ₩26,680 | +0.40% | 8.5천 |
|---|
| 2026.02.03 | ₩26,707 | ₩26,707 | ₩26,547 | ₩26,623 | -0.32% | 4.8천 |
|---|
| 2026.02.02 | ₩26,573 | ₩26,787 | ₩26,573 | ₩26,694 | +0.45% | 1.4만 |
|---|
| 2026.01.30 | ₩26,426 | ₩26,453 | ₩26,279 | ₩26,346 | -0.30% | 9.4천 |
|---|
| 2026.01.29 | ₩26,466 | ₩26,493 | ₩26,360 | ₩26,493 | +0.10% | 4.5만 |
|---|
| 2026.01.28 | ₩26,573 | ₩26,747 | ₩26,400 | ₩26,734 | +0.60% | 2.1만 |
|---|
| 2026.01.27 | ₩26,520 | ₩26,654 | ₩26,480 | ₩26,654 | +0.50% | 2만 |
|---|
| 2026.01.26 | ₩26,627 | ₩26,720 | ₩26,547 | ₩26,650 | +0.09% | 2.3만 |
|---|
| 2026.01.23 | ₩26,551 | ₩26,587 | ₩26,453 | ₩26,493 | -0.22% | 3.5천 |
|---|
| 2026.01.22 | ₩26,533 | ₩26,627 | ₩26,533 | ₩26,600 | +0.25% | 7천 |
|---|
| 2026.01.21 | ₩26,293 | ₩26,373 | ₩26,253 | ₩26,346 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩26,346 | ₩26,386 | ₩26,239 | ₩26,346 | 0.00% | 1.5만 |
|---|
| 2026.01.16 | ₩26,039 | ₩26,039 | ₩25,932 | ₩26,012 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩25,959 | ₩26,052 | ₩25,920 | ₩25,965 | +0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩26,346 | ₩26,346 | ₩26,273 | ₩26,279 | -0.25% | 3.7천 |
|---|
| 2026.01.13 | ₩26,333 | ₩26,400 | ₩26,279 | ₩26,346 | +0.05% | 8.9천 |
|---|
| 2026.01.12 | ₩26,253 | ₩26,253 | ₩26,119 | ₩26,212 | -0.15% | 8.4천 |
|---|
| 2026.01.09 | ₩25,878 | ₩25,892 | ₩25,798 | ₩25,878 | 0.00% | 4.9천 |
|---|
| 2026.01.08 | ₩25,811 | ₩25,838 | ₩25,771 | ₩25,771 | -0.16% | 1.3천 |
|---|
| 2026.01.07 | ₩25,959 | ₩25,999 | ₩25,892 | ₩25,938 | -0.08% | 5.7천 |
|---|
| 2026.01.06 | ₩25,771 | ₩25,905 | ₩25,771 | ₩25,872 | +0.39% | 7천 |
|---|
| 2026.01.05 | ₩25,611 | ₩25,745 | ₩25,611 | ₩25,651 | +0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩25,103 | ₩25,163 | ₩25,063 | ₩25,163 | +0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩25,143 | ₩25,154 | ₩25,076 | ₩25,154 | +0.04% | 3.5천 |
|---|
| 2025.12.30 | ₩25,330 | ₩25,344 | ₩25,317 | ₩25,330 | 0.00% | 6.4천 |
|---|
| 2025.12.29 | ₩25,210 | ₩25,246 | ₩25,183 | ₩25,230 | +0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩25,210 | ₩25,234 | ₩25,210 | ₩25,217 | +0.03% | 600 |
|---|
| 2025.12.24 | ₩25,290 | ₩25,364 | ₩25,290 | ₩25,344 | +0.21% | 1.3천 |
|---|
| 2025.12.23 | ₩25,237 | ₩25,304 | ₩25,223 | ₩25,304 | +0.26% | 2.2천 |
|---|
| 2025.12.22 | ₩25,157 | ₩25,210 | ₩25,157 | ₩25,183 | +0.11% | 4.7천 |
|---|
| 2025.12.19 | ₩25,090 | ₩25,103 | ₩25,090 | ₩25,096 | +0.03% | 2.2만 |
|---|
| 2025.12.18 | ₩25,003 | ₩25,050 | ₩24,959 | ₩25,050 | +0.19% | 2.1만 |
|---|
| 2025.12.17 | ₩24,996 | ₩24,996 | ₩24,862 | ₩24,873 | -0.49% | 3.3천 |
|---|
| 2025.12.16 | ₩25,090 | ₩25,090 | ₩24,929 | ₩24,992 | -0.39% | 1.4만 |
|---|
| 2025.12.15 | ₩25,558 | ₩25,558 | ₩25,344 | ₩25,410 | -0.58% | 1.2만 |
|---|
| 2025.12.12 | ₩25,751 | ₩25,825 | ₩25,751 | ₩25,825 | +0.29% | 2.2천 |
|---|
| 2025.12.11 | ₩25,705 | ₩25,841 | ₩25,705 | ₩25,818 | +0.44% | 3.6천 |
|---|
| 2025.12.10 | ₩25,477 | ₩25,718 | ₩25,477 | ₩25,623 | +0.57% | 1.4만 |
|---|
| 2025.12.09 | ₩25,504 | ₩25,517 | ₩25,452 | ₩25,452 | -0.20% | 1.8천 |
|---|
| 2025.12.08 | ₩25,344 | ₩25,344 | ₩25,322 | ₩25,337 | -0.03% | 1.5천 |
|---|
| 2025.12.05 | ₩25,263 | ₩25,325 | ₩25,263 | ₩25,304 | +0.16% | 3.1천 |
|---|
| 2025.12.04 | ₩25,250 | ₩25,317 | ₩25,250 | ₩25,317 | +0.26% | 1.3천 |
|---|
| 2025.12.03 | ₩25,157 | ₩25,344 | ₩25,157 | ₩25,304 | +0.58% | 3.6만 |
|---|
| 2025.12.02 | ₩25,090 | ₩25,157 | ₩25,050 | ₩25,096 | +0.03% | 9.4천 |
|---|
| 2025.12.01 | ₩24,983 | ₩25,076 | ₩24,929 | ₩25,009 | +0.11% | 4천 |
|---|
| 2025.11.28 | ₩25,263 | ₩25,277 | ₩25,223 | ₩25,237 | -0.11% | 9.8천 |
|---|
| 2025.11.26 | ₩25,250 | ₩25,290 | ₩25,130 | ₩25,243 | -0.03% | 5천 |
|---|
| 2025.11.25 | ₩25,076 | ₩25,090 | ₩24,956 | ₩25,090 | +0.05% | 6.7만 |
|---|
| 2025.11.24 | ₩25,036 | ₩25,197 | ₩25,036 | ₩25,197 | +0.64% | 4.6만 |
|---|
| 2025.11.21 | ₩24,862 | ₩24,969 | ₩24,862 | ₩24,969 | +0.43% | 2.7천 |
|---|
| 2025.11.20 | ₩25,108 | ₩25,108 | ₩24,836 | ₩24,882 | -0.90% | 1.7만 |
|---|
| 2025.11.19 | ₩25,314 | ₩25,384 | ₩25,277 | ₩25,337 | +0.09% | 4천 |
|---|
| 2025.11.18 | ₩25,130 | ₩25,158 | ₩25,092 | ₩25,150 | +0.08% | 7.4천 |
|---|
| 2025.11.17 | ₩25,397 | ₩25,427 | ₩25,210 | ₩25,250 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩25,691 | ₩25,790 | ₩25,654 | ₩25,778 | +0.34% | 6.4천 |
|---|
| 2025.11.13 | ₩25,918 | ₩25,918 | ₩25,691 | ₩25,731 | -0.72% | 7천 |
|---|
| 2025.11.12 | ₩26,159 | ₩26,226 | ₩26,092 | ₩26,139 | -0.08% | 4.7천 |
|---|
| 2025.11.11 | ₩26,146 | ₩26,319 | ₩26,146 | ₩26,263 | +0.45% | 2.9만 |
|---|
| 2025.11.10 | ₩26,065 | ₩26,146 | ₩25,988 | ₩26,039 | -0.10% | 1.3만 |
|---|
| 2025.11.07 | ₩26,039 | ₩26,039 | ₩25,898 | ₩25,959 | -0.31% | 6.5천 |
|---|
| 2025.11.06 | ₩26,065 | ₩26,065 | ₩26,000 | ₩26,012 | -0.21% | 1.4천 |
|---|
| 2025.11.05 | ₩25,959 | ₩25,963 | ₩25,905 | ₩25,952 | -0.03% | 2.6천 |
|---|
| 2025.11.04 | ₩25,932 | ₩26,025 | ₩25,905 | ₩25,979 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩25,785 | ₩25,892 | ₩25,745 | ₩25,818 | +0.13% | 1.4만 |
|---|
| 2025.10.31 | ₩25,705 | ₩25,838 | ₩25,705 | ₩25,798 | +0.36% | 9.3천 |
|---|
| 2025.10.30 | ₩25,811 | ₩25,878 | ₩25,745 | ₩25,783 | -0.11% | 1.8만 |
|---|
| 2025.10.29 | ₩25,798 | ₩25,798 | ₩25,691 | ₩25,731 | -0.26% | 2.5천 |
|---|
| 2025.10.28 | ₩25,787 | ₩25,878 | ₩25,651 | ₩25,658 | -0.50% | 3.6만 |
|---|
| 2025.10.27 | ₩25,718 | ₩25,731 | ₩25,598 | ₩25,658 | -0.23% | 3.3천 |
|---|
| 2025.10.24 | ₩25,731 | ₩25,809 | ₩25,731 | ₩25,785 | +0.21% | 3.6천 |
|---|
| 2025.10.23 | ₩25,667 | ₩25,785 | ₩25,667 | ₩25,745 | +0.30% | 6.8천 |
|---|
| 2025.10.22 | ₩25,558 | ₩25,592 | ₩25,491 | ₩25,584 | +0.10% | 4.5천 |
|---|
| 2025.10.21 | ₩25,504 | ₩25,527 | ₩25,504 | ₩25,517 | +0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩25,544 | ₩25,690 | ₩25,464 | ₩25,578 | +0.13% | 1.7만 |
|---|
| 2025.10.17 | ₩25,531 | ₩25,598 | ₩25,479 | ₩25,511 | -0.08% | 2.1만 |
|---|
| 2025.10.16 | ₩25,664 | ₩25,664 | ₩25,504 | ₩25,579 | -0.33% | 6.2천 |
|---|
| 2025.10.15 | ₩25,571 | ₩25,571 | ₩25,424 | ₩25,492 | -0.31% | 2.7천 |
|---|
| 2025.10.14 | ₩25,636 | ₩25,718 | ₩25,574 | ₩25,671 | +0.14% | 1.3만 |
|---|
| 2025.10.13 | ₩25,771 | ₩25,798 | ₩25,691 | ₩25,738 | -0.13% | 5.3만 |
|---|
| 2025.10.10 | ₩25,838 | ₩25,892 | ₩25,651 | ₩25,705 | -0.52% | 1.1만 |
|---|