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 | ₩21,382 | ₩21,409 | ₩21,346 | ₩21,380 | -0.01% | 9.5천 |
| 2026.10.08 | ₩21,409 | ₩21,463 | ₩21,275 | ₩21,440 | +0.14% | 2만 |
| 2026.10.07 | ₩21,691 | ₩21,770 | ₩21,676 | ₩21,757 | +0.30% | 3.6천 |
| 2026.10.06 | ₩21,890 | ₩21,890 | ₩21,783 | ₩21,804 | -0.40% | 2.8천 |
| 2026.10.05 | ₩21,837 | ₩21,971 | ₩21,837 | ₩21,864 | +0.12% | 2.1만 |
| 2026.10.02 | ₩21,789 | ₩21,810 | ₩21,676 | ₩21,783 | -0.02% | 9천 |
| 2026.10.01 | ₩21,690 | ₩21,743 | ₩21,636 | ₩21,676 | -0.06% | 3.9만 |
| 2026.09.30 | ₩21,837 | ₩21,837 | ₩21,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,783 |
| -0.24% |
| 1.2만 |
| 2026.09.29 | ₩22,038 | ₩22,038 | ₩21,745 | ₩21,864 | -0.79% | 3.7만 |
|---|
| 2026.09.28 | ₩22,118 | ₩22,252 | ₩22,118 | ₩22,178 | +0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩22,401 | ₩22,452 | ₩22,376 | ₩22,392 | -0.04% | 1.6천 |
|---|
| 2026.09.24 | ₩22,425 | ₩22,439 | ₩22,332 | ₩22,439 | +0.06% | 1.7천 |
|---|
| 2026.09.23 | ₩22,425 | ₩22,506 | ₩22,412 | ₩22,492 | +0.30% | 2.7천 |
|---|
| 2026.09.22 | ₩22,399 | ₩22,452 | ₩22,345 | ₩22,345 | -0.24% | 8.6천 |
|---|
| 2026.09.21 | ₩22,559 | ₩22,679 | ₩22,532 | ₩22,572 | +0.06% | 1.7만 |
|---|
| 2026.09.18 | ₩22,720 | ₩22,720 | ₩22,602 | ₩22,661 | -0.26% | 2.8천 |
|---|
| 2026.09.17 | ₩22,746 | ₩22,760 | ₩22,740 | ₩22,740 | -0.03% | 4.8천 |
|---|
| 2026.09.16 | ₩22,760 | ₩22,786 | ₩22,749 | ₩22,773 | +0.06% | 6.7천 |
|---|
| 2026.09.15 | ₩23,027 | ₩23,121 | ₩22,987 | ₩22,987 | -0.17% | 5.2천 |
|---|
| 2026.09.14 | ₩23,147 | ₩23,228 | ₩23,111 | ₩23,154 | +0.03% | 1.7천 |
|---|
| 2026.09.11 | ₩23,174 | ₩23,228 | ₩23,067 | ₩23,166 | -0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩23,081 | ₩23,147 | ₩23,000 | ₩23,074 | -0.03% | 1.2만 |
|---|
| 2026.09.09 | ₩23,295 | ₩23,295 | ₩23,121 | ₩23,188 | -0.46% | 5.9천 |
|---|
| 2026.09.08 | ₩23,308 | ₩23,308 | ₩23,214 | ₩23,254 | -0.23% | 6.2천 |
|---|
| 2026.09.04 | ₩23,014 | ₩23,081 | ₩23,000 | ₩23,040 | +0.12% | 4천 |
|---|
| 2026.09.03 | ₩23,000 | ₩23,107 | ₩23,000 | ₩23,014 | +0.06% | 2.5만 |
|---|
| 2026.09.02 | ₩23,040 | ₩23,067 | ₩23,014 | ₩23,034 | -0.03% | 2.1천 |
|---|
| 2026.09.01 | ₩23,121 | ₩23,254 | ₩23,121 | ₩23,134 | +0.06% | 8.7천 |
|---|
| 2026.08.31 | ₩23,134 | ₩23,281 | ₩23,094 | ₩23,281 | +0.64% | 4.5만 |
|---|
| 2026.08.28 | ₩23,214 | ₩23,295 | ₩23,147 | ₩23,254 | +0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩23,134 | ₩23,268 | ₩23,134 | ₩23,221 | +0.38% | 8.6천 |
|---|
| 2026.08.26 | ₩23,107 | ₩23,201 | ₩23,000 | ₩23,114 | +0.03% | 2.9만 |
|---|
| 2026.08.25 | ₩22,974 | ₩23,067 | ₩22,960 | ₩23,027 | +0.23% | 2.4천 |
|---|
| 2026.08.24 | ₩22,893 | ₩23,000 | ₩22,786 | ₩22,927 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩22,813 | ₩22,960 | ₩22,758 | ₩22,913 | +0.44% | 4만 |
|---|
| 2026.08.20 | ₩22,867 | ₩22,867 | ₩22,733 | ₩22,766 | -0.44% | 8.1천 |
|---|
| 2026.08.19 | ₩23,067 | ₩23,067 | ₩22,987 | ₩23,020 | -0.20% | 4.6천 |
|---|
| 2026.08.18 | ₩23,241 | ₩23,241 | ₩23,118 | ₩23,174 | -0.29% | 5.9천 |
|---|
| 2026.08.17 | ₩23,281 | ₩23,361 | ₩23,281 | ₩23,335 | +0.23% | 6.6천 |
|---|
| 2026.08.14 | ₩23,562 | ₩23,629 | ₩23,562 | ₩23,589 | +0.11% | 3.2천 |
|---|
| 2026.08.13 | ₩23,626 | ₩23,682 | ₩23,597 | ₩23,597 | -0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩23,562 | ₩23,696 | ₩23,562 | ₩23,629 | +0.28% | 3.8천 |
|---|
| 2026.08.11 | ₩23,709 | ₩23,709 | ₩23,495 | ₩23,535 | -0.73% | 2.1만 |
|---|
| 2026.08.10 | ₩23,763 | ₩23,776 | ₩23,640 | ₩23,702 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩23,736 | ₩23,776 | ₩23,729 | ₩23,776 | +0.17% | 2.7천 |
|---|
| 2026.08.06 | ₩23,803 | ₩23,816 | ₩23,696 | ₩23,716 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩23,829 | ₩23,963 | ₩23,816 | ₩23,876 | +0.20% | 4.2천 |
|---|
| 2026.08.04 | ₩23,615 | ₩23,828 | ₩23,615 | ₩23,809 | +0.82% | 2.3만 |
|---|
| 2026.08.03 | ₩23,776 | ₩23,803 | ₩23,562 | ₩23,595 | -0.76% | 2.9만 |
|---|
| 2026.07.31 | ₩23,321 | ₩23,348 | ₩23,241 | ₩23,241 | -0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩23,295 | ₩23,375 | ₩23,281 | ₩23,348 | +0.23% | 6.9만 |
|---|
| 2026.07.29 | ₩23,348 | ₩23,455 | ₩23,295 | ₩23,361 | +0.06% | 1만 |
|---|
| 2026.07.28 | ₩23,535 | ₩23,549 | ₩23,455 | ₩23,502 | -0.14% | 5.8천 |
|---|
| 2026.07.27 | ₩23,535 | ₩23,573 | ₩23,529 | ₩23,573 | +0.16% | 5.3만 |
|---|
| 2026.07.24 | ₩23,375 | ₩23,495 | ₩23,375 | ₩23,442 | +0.29% | 5.5만 |
|---|
| 2026.07.23 | ₩23,455 | ₩23,495 | ₩23,348 | ₩23,375 | -0.34% | 1.5만 |
|---|
| 2026.07.22 | ₩23,535 | ₩23,589 | ₩23,468 | ₩23,575 | +0.17% | 13.7만 |
|---|
| 2026.07.21 | ₩23,602 | ₩23,696 | ₩23,602 | ₩23,696 | +0.40% | 12.2만 |
|---|
| 2026.07.20 | ₩23,589 | ₩23,629 | ₩23,482 | ₩23,562 | -0.11% | 4.6만 |
|---|
| 2026.07.17 | ₩23,642 | ₩23,722 | ₩23,622 | ₩23,668 | +0.11% | 1.6만 |
|---|
| 2026.07.16 | ₩23,736 | ₩23,796 | ₩23,495 | ₩23,522 | -0.90% | 7.2만 |
|---|
| 2026.07.15 | ₩23,763 | ₩23,843 | ₩23,748 | ₩23,776 | +0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩23,756 | ₩23,819 | ₩23,709 | ₩23,816 | +0.25% | 2.4천 |
|---|
| 2026.07.13 | ₩23,809 | ₩23,809 | ₩23,745 | ₩23,745 | -0.27% | 2.7천 |
|---|
| 2026.07.10 | ₩23,829 | ₩23,829 | ₩23,669 | ₩23,718 | -0.47% | 3.7천 |
|---|
| 2026.07.09 | ₩23,816 | ₩23,843 | ₩23,816 | ₩23,829 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩24,003 | ₩24,090 | ₩23,923 | ₩23,997 | -0.03% | 8.3천 |
|---|
| 2026.07.07 | ₩24,164 | ₩24,271 | ₩24,164 | ₩24,211 | +0.19% | 1.7만 |
|---|
| 2026.07.06 | ₩24,130 | ₩24,792 | ₩24,130 | ₩24,471 | +1.41% | 2.5만 |
|---|
| 2026.07.02 | ₩24,124 | ₩24,124 | ₩23,936 | ₩24,023 | -0.42% | 2.3천 |
|---|
| 2026.07.01 | ₩24,146 | ₩24,271 | ₩24,146 | ₩24,231 | +0.35% | 2.6만 |
|---|
| 2026.06.30 | ₩24,050 | ₩24,150 | ₩24,050 | ₩24,070 | +0.08% | 1.2만 |
|---|
| 2026.06.29 | ₩24,177 | ₩24,184 | ₩24,057 | ₩24,070 | -0.44% | 1.2만 |
|---|
| 2026.06.26 | ₩24,132 | ₩24,137 | ₩24,070 | ₩24,137 | +0.02% | 2.8천 |
|---|
| 2026.06.25 | ₩24,110 | ₩24,217 | ₩24,110 | ₩24,137 | +0.11% | 2.4만 |
|---|
| 2026.06.24 | ₩24,338 | ₩24,364 | ₩24,324 | ₩24,351 | +0.05% | 3.3천 |
|---|
| 2026.06.23 | ₩24,531 | ₩24,592 | ₩24,511 | ₩24,565 | +0.14% | 2.2만 |
|---|
| 2026.06.22 | ₩24,618 | ₩24,766 | ₩24,598 | ₩24,661 | +0.17% | 2.5만 |
|---|
| 2026.06.18 | ₩24,779 | ₩24,926 | ₩24,685 | ₩24,818 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩24,799 | ₩24,886 | ₩24,739 | ₩24,739 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩24,672 | ₩24,779 | ₩24,672 | ₩24,729 | +0.23% | 6천 |
|---|
| 2026.06.15 | ₩24,699 | ₩24,779 | ₩24,685 | ₩24,752 | +0.22% | 8.8천 |
|---|
| 2026.06.12 | ₩24,859 | ₩24,872 | ₩24,752 | ₩24,872 | +0.05% | 1.5만 |
|---|
| 2026.06.11 | ₩24,712 | ₩24,859 | ₩24,679 | ₩24,787 | +0.30% | 2.9천 |
|---|
| 2026.06.10 | ₩24,886 | ₩24,926 | ₩24,766 | ₩24,766 | -0.48% | 1.4만 |
|---|
| 2026.06.09 | ₩24,712 | ₩24,913 | ₩24,712 | ₩24,846 | +0.54% | 16.2만 |
|---|
| 2026.06.08 | ₩24,445 | ₩24,578 | ₩24,338 | ₩24,404 | -0.16% | 129.5만 |
|---|
| 2026.06.05 | ₩24,993 | ₩25,046 | ₩24,899 | ₩24,899 | -0.37% | 19.2만 |
|---|
| 2026.06.04 | ₩24,993 | ₩25,193 | ₩24,297 | ₩25,193 | +0.80% | 5.1만 |
|---|
| 2026.06.03 | ₩25,073 | ₩25,073 | ₩24,953 | ₩25,060 | -0.05% | 1.1만 |
|---|
| 2026.06.02 | ₩25,140 | ₩25,314 | ₩25,140 | ₩25,152 | +0.05% | 2.4만 |
|---|
| 2026.06.01 | ₩25,180 | ₩25,575 | ₩25,033 | ₩25,501 | +1.27% | 6.4만 |
|---|
| 2026.05.29 | ₩25,595 | ₩26,076 | ₩25,474 | ₩25,715 | +0.47% | 7.2만 |
|---|
| 2026.05.28 | ₩25,554 | ₩26,076 | ₩25,541 | ₩25,942 | +1.52% | 14.5만 |
|---|
| 2026.05.27 | ₩25,595 | ₩25,595 | ₩25,447 | ₩25,501 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩25,394 | ₩25,554 | ₩25,287 | ₩25,541 | +0.58% | 2.8만 |
|---|
| 2026.05.22 | ₩24,872 | ₩24,966 | ₩24,832 | ₩24,899 | +0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩24,872 | ₩24,966 | ₩24,779 | ₩24,879 | +0.03% | 3.2천 |
|---|
| 2026.05.20 | ₩24,712 | ₩24,926 | ₩24,712 | ₩24,866 | +0.62% | 2.9천 |
|---|
| 2026.05.19 | ₩24,846 | ₩24,966 | ₩24,311 | ₩24,404 | -1.78% | 4.1만 |
|---|
| 2026.05.18 | ₩24,899 | ₩24,899 | ₩24,792 | ₩24,846 | -0.21% | 3.3천 |
|---|
| 2026.05.15 | ₩25,033 | ₩25,073 | ₩24,926 | ₩24,979 | -0.21% | 3.5천 |
|---|
| 2026.05.14 | ₩25,100 | ₩25,167 | ₩25,073 | ₩25,073 | -0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩25,073 | ₩25,140 | ₩25,000 | ₩25,086 | +0.05% | 6.1천 |
|---|
| 2026.05.12 | ₩25,274 | ₩25,274 | ₩25,116 | ₩25,153 | -0.48% | 4천 |
|---|
| 2026.05.11 | ₩25,514 | ₩25,661 | ₩25,474 | ₩25,541 | +0.10% | 57.1만 |
|---|
| 2026.05.08 | ₩25,688 | ₩25,715 | ₩25,628 | ₩25,648 | -0.16% | 4.3천 |
|---|
| 2026.05.07 | ₩25,541 | ₩25,675 | ₩25,541 | ₩25,608 | +0.26% | 1.3만 |
|---|
| 2026.05.06 | ₩25,528 | ₩25,581 | ₩25,501 | ₩25,501 | -0.10% | 6천 |
|---|
| 2026.05.05 | ₩25,287 | ₩25,327 | ₩25,127 | ₩25,220 | -0.26% | 3.6만 |
|---|
| 2026.05.04 | ₩25,274 | ₩25,394 | ₩25,260 | ₩25,260 | -0.05% | 9.3천 |
|---|
| 2026.05.01 | ₩25,167 | ₩25,394 | ₩25,073 | ₩25,140 | -0.11% | 2.6천 |
|---|
| 2026.04.30 | ₩25,180 | ₩25,247 | ₩25,100 | ₩25,113 | -0.27% | 1.1만 |
|---|
| 2026.04.29 | ₩25,354 | ₩25,447 | ₩25,341 | ₩25,341 | -0.05% | 5.5천 |
|---|
| 2026.04.28 | ₩25,488 | ₩25,501 | ₩25,401 | ₩25,407 | -0.31% | 3.4천 |
|---|
| 2026.04.27 | ₩25,568 | ₩25,672 | ₩25,407 | ₩25,541 | -0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩25,621 | ₩25,809 | ₩25,568 | ₩25,742 | +0.47% | 2.9만 |
|---|
| 2026.04.23 | ₩25,575 | ₩25,782 | ₩25,474 | ₩25,568 | -0.03% | 5만 |
|---|
| 2026.04.22 | ₩25,688 | ₩25,702 | ₩25,554 | ₩25,554 | -0.52% | 4.8천 |
|---|
| 2026.04.21 | ₩25,768 | ₩25,782 | ₩25,644 | ₩25,644 | -0.48% | 4.7천 |
|---|
| 2026.04.20 | ₩25,768 | ₩25,835 | ₩25,695 | ₩25,768 | 0.00% | 6.6천 |
|---|
| 2026.04.17 | ₩25,755 | ₩25,956 | ₩25,755 | ₩25,918 | +0.63% | 1만 |
|---|
| 2026.04.16 | ₩25,849 | ₩25,849 | ₩25,661 | ₩25,809 | -0.16% | 2.3만 |
|---|
| 2026.04.15 | ₩25,889 | ₩26,009 | ₩25,862 | ₩25,942 | +0.21% | 1.2만 |
|---|
| 2026.04.14 | ₩25,782 | ₩25,822 | ₩25,648 | ₩25,730 | -0.20% | 5.7천 |
|---|
| 2026.04.13 | ₩25,501 | ₩25,782 | ₩25,407 | ₩25,628 | +0.50% | 1.3만 |
|---|
| 2026.04.10 | ₩25,581 | ₩25,929 | ₩25,488 | ₩25,902 | +1.25% | 1.6만 |
|---|
| 2026.04.09 | ₩25,447 | ₩25,742 | ₩25,434 | ₩25,576 | +0.50% | 4.9만 |
|---|
| 2026.04.08 | ₩25,661 | ₩25,688 | ₩25,508 | ₩25,635 | -0.10% | 1.8만 |
|---|
| 2026.04.07 | ₩24,699 | ₩24,792 | ₩24,525 | ₩24,766 | +0.27% | 1.2만 |
|---|
| 2026.04.06 | ₩24,846 | ₩24,966 | ₩24,819 | ₩24,926 | +0.32% | 1.4만 |
|---|
| 2026.04.02 | ₩24,538 | ₩24,819 | ₩24,538 | ₩24,752 | +0.87% | 2.1만 |
|---|
| 2026.04.01 | ₩24,659 | ₩24,966 | ₩24,598 | ₩24,953 | +1.19% | 6.3만 |
|---|
| 2026.03.31 | ₩24,471 | ₩25,006 | ₩24,418 | ₩24,872 | +1.64% | 3.2만 |
|---|
| 2026.03.30 | ₩24,204 | ₩24,351 | ₩24,164 | ₩24,332 | +0.53% | 5만 |
|---|
| 2026.03.27 | ₩24,284 | ₩24,324 | ₩24,204 | ₩24,285 | +0.01% | 5.6만 |
|---|
| 2026.03.26 | ₩24,364 | ₩24,772 | ₩24,271 | ₩24,525 | +0.66% | 13.6만 |
|---|
| 2026.03.25 | ₩24,645 | ₩24,739 | ₩24,485 | ₩24,633 | -0.05% | 2.3만 |
|---|
| 2026.03.24 | ₩24,338 | ₩24,552 | ₩24,204 | ₩24,351 | +0.05% | 3.8만 |
|---|
| 2026.03.23 | ₩24,806 | ₩25,314 | ₩24,739 | ₩24,979 | +0.70% | 8만 |
|---|
| 2026.03.20 | ₩24,592 | ₩24,592 | ₩24,338 | ₩24,458 | -0.54% | 3.1만 |
|---|
| 2026.03.19 | ₩24,498 | ₩24,659 | ₩24,392 | ₩24,511 | +0.05% | 3.2만 |
|---|
| 2026.03.18 | ₩24,645 | ₩25,421 | ₩24,525 | ₩24,966 | +1.30% | 9.8만 |
|---|
| 2026.03.17 | ₩24,913 | ₩25,046 | ₩24,846 | ₩24,993 | +0.32% | 2.3만 |
|---|
| 2026.03.16 | ₩24,779 | ₩25,187 | ₩24,659 | ₩25,060 | +1.13% | 17.7만 |
|---|
| 2026.03.13 | ₩24,953 | ₩25,060 | ₩24,859 | ₩25,060 | +0.43% | 14.2만 |
|---|
| 2026.03.12 | ₩25,140 | ₩25,140 | ₩24,953 | ₩25,006 | -0.53% | 8.1만 |
|---|
| 2026.03.11 | ₩25,140 | ₩25,247 | ₩25,073 | ₩25,140 | 0.00% | 2만 |
|---|
| 2026.03.10 | ₩25,434 | ₩25,434 | ₩25,274 | ₩25,314 | -0.47% | 1.6만 |
|---|
| 2026.03.09 | ₩24,725 | ₩25,207 | ₩24,605 | ₩25,153 | +1.73% | 6.6만 |
|---|
| 2026.03.06 | ₩25,180 | ₩25,180 | ₩24,915 | ₩25,073 | -0.42% | 1.3만 |
|---|
| 2026.03.05 | ₩25,367 | ₩25,367 | ₩25,020 | ₩25,220 | -0.58% | 9.5만 |
|---|
| 2026.03.04 | ₩25,100 | ₩25,274 | ₩25,100 | ₩25,260 | +0.64% | 1.6만 |
|---|
| 2026.03.03 | ₩24,819 | ₩26,036 | ₩24,739 | ₩25,421 | +2.42% | 3.7만 |
|---|
| 2026.03.02 | ₩24,806 | ₩25,234 | ₩24,806 | ₩25,234 | +1.73% | 4.1만 |
|---|
| 2026.02.27 | ₩26,036 | ₩26,036 | ₩25,929 | ₩26,022 | -0.05% | 2.3만 |
|---|
| 2026.02.26 | ₩26,089 | ₩26,103 | ₩26,076 | ₩26,103 | +0.05% | 1.3만 |
|---|
| 2026.02.25 | ₩26,511 | ₩26,664 | ₩26,504 | ₩26,598 | +0.33% | 2.3만 |
|---|
| 2026.02.24 | ₩26,544 | ₩26,731 | ₩26,544 | ₩26,731 | +0.71% | 5.9천 |
|---|
| 2026.02.23 | ₩26,531 | ₩26,638 | ₩26,531 | ₩26,638 | +0.40% | 4.3만 |
|---|
| 2026.02.20 | ₩26,491 | ₩26,611 | ₩26,450 | ₩26,537 | +0.18% | 3.1천 |
|---|
| 2026.02.19 | ₩26,544 | ₩26,571 | ₩26,477 | ₩26,552 | +0.03% | 1만 |
|---|
| 2026.02.18 | ₩26,878 | ₩26,959 | ₩26,838 | ₩26,898 | +0.07% | 8.1천 |
|---|
| 2026.02.17 | ₩26,745 | ₩26,798 | ₩26,718 | ₩26,718 | -0.10% | 2.5만 |
|---|
| 2026.02.13 | ₩26,825 | ₩26,959 | ₩26,822 | ₩26,874 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩26,892 | ₩26,932 | ₩26,845 | ₩26,845 | -0.17% | 3.2천 |
|---|
| 2026.02.11 | ₩26,878 | ₩26,972 | ₩26,864 | ₩26,912 | +0.12% | 5.4천 |
|---|
| 2026.02.10 | ₩26,918 | ₩26,918 | ₩26,854 | ₩26,872 | -0.17% | 1.5천 |
|---|
| 2026.02.09 | ₩26,785 | ₩26,878 | ₩26,785 | ₩26,878 | +0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩26,504 | ₩26,678 | ₩26,504 | ₩26,664 | +0.61% | 4.7천 |
|---|
| 2026.02.05 | ₩26,571 | ₩26,571 | ₩26,464 | ₩26,504 | -0.25% | 2.7천 |
|---|
| 2026.02.04 | ₩26,584 | ₩26,691 | ₩26,544 | ₩26,691 | +0.40% | 8.5천 |
|---|
| 2026.02.03 | ₩26,718 | ₩26,718 | ₩26,557 | ₩26,634 | -0.32% | 4.8천 |
|---|
| 2026.02.02 | ₩26,584 | ₩26,798 | ₩26,584 | ₩26,704 | +0.45% | 1.4만 |
|---|
| 2026.01.30 | ₩26,437 | ₩26,464 | ₩26,290 | ₩26,357 | -0.30% | 9.4천 |
|---|
| 2026.01.29 | ₩26,477 | ₩26,504 | ₩26,370 | ₩26,504 | +0.10% | 4.5만 |
|---|
| 2026.01.28 | ₩26,584 | ₩26,758 | ₩26,410 | ₩26,745 | +0.60% | 2.1만 |
|---|
| 2026.01.27 | ₩26,531 | ₩26,664 | ₩26,491 | ₩26,664 | +0.50% | 2만 |
|---|
| 2026.01.26 | ₩26,638 | ₩26,731 | ₩26,557 | ₩26,660 | +0.09% | 2.3만 |
|---|
| 2026.01.23 | ₩26,561 | ₩26,598 | ₩26,464 | ₩26,504 | -0.22% | 3.5천 |
|---|
| 2026.01.22 | ₩26,544 | ₩26,638 | ₩26,544 | ₩26,611 | +0.25% | 7천 |
|---|
| 2026.01.21 | ₩26,303 | ₩26,384 | ₩26,263 | ₩26,357 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩26,357 | ₩26,397 | ₩26,250 | ₩26,357 | 0.00% | 1.5만 |
|---|
| 2026.01.16 | ₩26,049 | ₩26,049 | ₩25,942 | ₩26,022 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩25,969 | ₩26,063 | ₩25,930 | ₩25,976 | +0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩26,357 | ₩26,357 | ₩26,283 | ₩26,290 | -0.25% | 3.7천 |
|---|
| 2026.01.13 | ₩26,343 | ₩26,410 | ₩26,290 | ₩26,357 | +0.05% | 8.9천 |
|---|
| 2026.01.12 | ₩26,263 | ₩26,263 | ₩26,129 | ₩26,223 | -0.15% | 8.4천 |
|---|
| 2026.01.09 | ₩25,889 | ₩25,902 | ₩25,809 | ₩25,889 | 0.00% | 4.9천 |
|---|
| 2026.01.08 | ₩25,822 | ₩25,849 | ₩25,782 | ₩25,782 | -0.16% | 1.3천 |
|---|
| 2026.01.07 | ₩25,969 | ₩26,009 | ₩25,902 | ₩25,949 | -0.08% | 5.7천 |
|---|
| 2026.01.06 | ₩25,782 | ₩25,916 | ₩25,782 | ₩25,882 | +0.39% | 7천 |
|---|
| 2026.01.05 | ₩25,621 | ₩25,755 | ₩25,621 | ₩25,661 | +0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩25,113 | ₩25,173 | ₩25,073 | ₩25,173 | +0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩25,153 | ₩25,164 | ₩25,086 | ₩25,164 | +0.04% | 3.5천 |
|---|
| 2025.12.30 | ₩25,341 | ₩25,354 | ₩25,327 | ₩25,341 | 0.00% | 6.4천 |
|---|
| 2025.12.29 | ₩25,220 | ₩25,256 | ₩25,193 | ₩25,240 | +0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩25,220 | ₩25,244 | ₩25,220 | ₩25,227 | +0.03% | 600 |
|---|
| 2025.12.24 | ₩25,300 | ₩25,374 | ₩25,300 | ₩25,354 | +0.21% | 1.3천 |
|---|
| 2025.12.23 | ₩25,247 | ₩25,314 | ₩25,234 | ₩25,314 | +0.26% | 2.2천 |
|---|
| 2025.12.22 | ₩25,167 | ₩25,220 | ₩25,167 | ₩25,193 | +0.11% | 4.7천 |
|---|
| 2025.12.19 | ₩25,100 | ₩25,113 | ₩25,100 | ₩25,106 | +0.03% | 2.2만 |
|---|
| 2025.12.18 | ₩25,013 | ₩25,060 | ₩24,969 | ₩25,060 | +0.19% | 2.1만 |
|---|
| 2025.12.17 | ₩25,006 | ₩25,006 | ₩24,872 | ₩24,883 | -0.49% | 3.3천 |
|---|
| 2025.12.16 | ₩25,100 | ₩25,100 | ₩24,939 | ₩25,002 | -0.39% | 1.4만 |
|---|
| 2025.12.15 | ₩25,568 | ₩25,568 | ₩25,354 | ₩25,421 | -0.58% | 1.2만 |
|---|
| 2025.12.12 | ₩25,762 | ₩25,835 | ₩25,762 | ₩25,835 | +0.29% | 2.2천 |
|---|
| 2025.12.11 | ₩25,715 | ₩25,851 | ₩25,715 | ₩25,829 | +0.44% | 3.6천 |
|---|
| 2025.12.10 | ₩25,488 | ₩25,728 | ₩25,488 | ₩25,633 | +0.57% | 1.4만 |
|---|
| 2025.12.09 | ₩25,514 | ₩25,528 | ₩25,462 | ₩25,462 | -0.20% | 1.8천 |
|---|
| 2025.12.08 | ₩25,354 | ₩25,354 | ₩25,332 | ₩25,347 | -0.03% | 1.5천 |
|---|
| 2025.12.05 | ₩25,274 | ₩25,335 | ₩25,274 | ₩25,314 | +0.16% | 3.1천 |
|---|
| 2025.12.04 | ₩25,260 | ₩25,327 | ₩25,260 | ₩25,327 | +0.26% | 1.3천 |
|---|
| 2025.12.03 | ₩25,167 | ₩25,354 | ₩25,167 | ₩25,314 | +0.58% | 3.6만 |
|---|
| 2025.12.02 | ₩25,100 | ₩25,167 | ₩25,060 | ₩25,106 | +0.03% | 9.4천 |
|---|
| 2025.12.01 | ₩24,993 | ₩25,086 | ₩24,939 | ₩25,020 | +0.11% | 4천 |
|---|
| 2025.11.28 | ₩25,274 | ₩25,287 | ₩25,234 | ₩25,247 | -0.11% | 9.8천 |
|---|
| 2025.11.26 | ₩25,260 | ₩25,300 | ₩25,140 | ₩25,254 | -0.03% | 5천 |
|---|
| 2025.11.25 | ₩25,086 | ₩25,100 | ₩24,966 | ₩25,100 | +0.05% | 6.7만 |
|---|
| 2025.11.24 | ₩25,046 | ₩25,207 | ₩25,046 | ₩25,207 | +0.64% | 4.6만 |
|---|
| 2025.11.21 | ₩24,872 | ₩24,979 | ₩24,872 | ₩24,979 | +0.43% | 2.7천 |
|---|
| 2025.11.20 | ₩25,119 | ₩25,119 | ₩24,846 | ₩24,893 | -0.90% | 1.7만 |
|---|
| 2025.11.19 | ₩25,324 | ₩25,394 | ₩25,287 | ₩25,347 | +0.09% | 4천 |
|---|
| 2025.11.18 | ₩25,140 | ₩25,168 | ₩25,102 | ₩25,160 | +0.08% | 7.4천 |
|---|
| 2025.11.17 | ₩25,407 | ₩25,437 | ₩25,220 | ₩25,260 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩25,702 | ₩25,801 | ₩25,664 | ₩25,788 | +0.34% | 6.4천 |
|---|
| 2025.11.13 | ₩25,929 | ₩25,929 | ₩25,702 | ₩25,742 | -0.72% | 7천 |
|---|
| 2025.11.12 | ₩26,170 | ₩26,236 | ₩26,103 | ₩26,150 | -0.08% | 4.7천 |
|---|
| 2025.11.11 | ₩26,156 | ₩26,330 | ₩26,156 | ₩26,274 | +0.45% | 2.9만 |
|---|
| 2025.11.10 | ₩26,076 | ₩26,156 | ₩25,998 | ₩26,049 | -0.10% | 1.3만 |
|---|
| 2025.11.07 | ₩26,049 | ₩26,049 | ₩25,909 | ₩25,969 | -0.31% | 6.5천 |
|---|
| 2025.11.06 | ₩26,076 | ₩26,076 | ₩26,010 | ₩26,022 | -0.21% | 1.4천 |
|---|
| 2025.11.05 | ₩25,969 | ₩25,973 | ₩25,916 | ₩25,962 | -0.03% | 2.6천 |
|---|
| 2025.11.04 | ₩25,942 | ₩26,036 | ₩25,916 | ₩25,989 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩25,795 | ₩25,902 | ₩25,755 | ₩25,829 | +0.13% | 1.4만 |
|---|
| 2025.10.31 | ₩25,715 | ₩25,849 | ₩25,715 | ₩25,809 | +0.36% | 9.3천 |
|---|
| 2025.10.30 | ₩25,822 | ₩25,889 | ₩25,755 | ₩25,794 | -0.11% | 1.8만 |
|---|
| 2025.10.29 | ₩25,809 | ₩25,809 | ₩25,702 | ₩25,742 | -0.26% | 2.5천 |
|---|
| 2025.10.28 | ₩25,798 | ₩25,889 | ₩25,661 | ₩25,668 | -0.50% | 3.6만 |
|---|
| 2025.10.27 | ₩25,728 | ₩25,742 | ₩25,608 | ₩25,668 | -0.23% | 3.3천 |
|---|
| 2025.10.24 | ₩25,742 | ₩25,819 | ₩25,742 | ₩25,795 | +0.21% | 3.6천 |
|---|
| 2025.10.23 | ₩25,677 | ₩25,795 | ₩25,677 | ₩25,755 | +0.30% | 6.8천 |
|---|
| 2025.10.22 | ₩25,568 | ₩25,603 | ₩25,501 | ₩25,595 | +0.10% | 4.5천 |
|---|
| 2025.10.21 | ₩25,514 | ₩25,537 | ₩25,514 | ₩25,528 | +0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩25,554 | ₩25,700 | ₩25,474 | ₩25,588 | +0.13% | 1.7만 |
|---|
| 2025.10.17 | ₩25,541 | ₩25,608 | ₩25,489 | ₩25,521 | -0.08% | 2.1만 |
|---|
| 2025.10.16 | ₩25,675 | ₩25,675 | ₩25,514 | ₩25,589 | -0.33% | 6.2천 |
|---|
| 2025.10.15 | ₩25,581 | ₩25,581 | ₩25,434 | ₩25,502 | -0.31% | 2.7천 |
|---|
| 2025.10.14 | ₩25,647 | ₩25,728 | ₩25,584 | ₩25,682 | +0.14% | 1.3만 |
|---|
| 2025.10.13 | ₩25,782 | ₩25,809 | ₩25,702 | ₩25,748 | -0.13% | 5.3만 |
|---|
| 2025.10.10 | ₩25,849 | ₩25,902 | ₩25,661 | ₩25,715 | -0.52% | 1.1만 |
|---|