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 | ₩21,368 | ₩21,395 | ₩21,332 | ₩21,366 | -0.01% | 9.5천 |
| 2026.10.08 | ₩21,395 | ₩21,448 | ₩21,261 | ₩21,426 | +0.14% | 2만 |
| 2026.10.07 | ₩21,677 | ₩21,756 | ₩21,662 | ₩21,742 | +0.30% | 3.6천 |
| 2026.10.06 | ₩21,876 | ₩21,876 | ₩21,769 | ₩21,789 | -0.40% | 2.8천 |
| 2026.10.05 | ₩21,823 | ₩21,956 | ₩21,823 | ₩21,849 | +0.12% | 2.1만 |
| 2026.10.02 | ₩21,774 | ₩21,796 | ₩21,662 | ₩21,769 | -0.02% | 9천 |
| 2026.10.01 | ₩21,676 | ₩21,729 | ₩21,622 | ₩21,662 | -0.06% | 3.9만 |
| 2026.09.30 | ₩21,823 | ₩21,823 | ₩21,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,769 |
| -0.24% |
| 1.2만 |
| 2026.09.29 | ₩22,023 | ₩22,023 | ₩21,730 | ₩21,849 | -0.79% | 3.7만 |
|---|
| 2026.09.28 | ₩22,103 | ₩22,237 | ₩22,103 | ₩22,163 | +0.27% | 3.9천 |
|---|
| 2026.09.25 | ₩22,387 | ₩22,437 | ₩22,361 | ₩22,377 | -0.04% | 1.6천 |
|---|
| 2026.09.24 | ₩22,411 | ₩22,424 | ₩22,317 | ₩22,424 | +0.06% | 1.7천 |
|---|
| 2026.09.23 | ₩22,411 | ₩22,491 | ₩22,397 | ₩22,477 | +0.30% | 2.7천 |
|---|
| 2026.09.22 | ₩22,384 | ₩22,437 | ₩22,330 | ₩22,330 | -0.24% | 8.6천 |
|---|
| 2026.09.21 | ₩22,544 | ₩22,664 | ₩22,517 | ₩22,558 | +0.06% | 1.7만 |
|---|
| 2026.09.18 | ₩22,705 | ₩22,705 | ₩22,587 | ₩22,646 | -0.26% | 2.8천 |
|---|
| 2026.09.17 | ₩22,731 | ₩22,745 | ₩22,725 | ₩22,725 | -0.03% | 4.8천 |
|---|
| 2026.09.16 | ₩22,745 | ₩22,771 | ₩22,734 | ₩22,758 | +0.06% | 6.7천 |
|---|
| 2026.09.15 | ₩23,012 | ₩23,105 | ₩22,972 | ₩22,972 | -0.17% | 5.2천 |
|---|
| 2026.09.14 | ₩23,132 | ₩23,212 | ₩23,096 | ₩23,139 | +0.03% | 1.7천 |
|---|
| 2026.09.11 | ₩23,159 | ₩23,212 | ₩23,052 | ₩23,151 | -0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩23,065 | ₩23,132 | ₩22,985 | ₩23,059 | -0.03% | 1.2만 |
|---|
| 2026.09.09 | ₩23,279 | ₩23,279 | ₩23,105 | ₩23,172 | -0.46% | 5.9천 |
|---|
| 2026.09.08 | ₩23,293 | ₩23,293 | ₩23,199 | ₩23,239 | -0.23% | 6.2천 |
|---|
| 2026.09.04 | ₩22,999 | ₩23,065 | ₩22,985 | ₩23,025 | +0.12% | 4천 |
|---|
| 2026.09.03 | ₩22,985 | ₩23,092 | ₩22,985 | ₩22,999 | +0.06% | 2.5만 |
|---|
| 2026.09.02 | ₩23,025 | ₩23,052 | ₩22,999 | ₩23,019 | -0.03% | 2.1천 |
|---|
| 2026.09.01 | ₩23,105 | ₩23,239 | ₩23,105 | ₩23,119 | +0.06% | 8.7천 |
|---|
| 2026.08.31 | ₩23,119 | ₩23,266 | ₩23,079 | ₩23,266 | +0.64% | 4.5만 |
|---|
| 2026.08.28 | ₩23,199 | ₩23,279 | ₩23,132 | ₩23,239 | +0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩23,119 | ₩23,252 | ₩23,119 | ₩23,206 | +0.38% | 8.6천 |
|---|
| 2026.08.26 | ₩23,092 | ₩23,186 | ₩22,985 | ₩23,099 | +0.03% | 2.9만 |
|---|
| 2026.08.25 | ₩22,958 | ₩23,052 | ₩22,945 | ₩23,012 | +0.23% | 2.4천 |
|---|
| 2026.08.24 | ₩22,878 | ₩22,985 | ₩22,771 | ₩22,912 | +0.15% | 1.5만 |
|---|
| 2026.08.21 | ₩22,798 | ₩22,945 | ₩22,743 | ₩22,898 | +0.44% | 4만 |
|---|
| 2026.08.20 | ₩22,852 | ₩22,852 | ₩22,718 | ₩22,751 | -0.44% | 8.1천 |
|---|
| 2026.08.19 | ₩23,052 | ₩23,052 | ₩22,972 | ₩23,005 | -0.20% | 4.6천 |
|---|
| 2026.08.18 | ₩23,226 | ₩23,226 | ₩23,103 | ₩23,159 | -0.29% | 5.9천 |
|---|
| 2026.08.17 | ₩23,266 | ₩23,346 | ₩23,266 | ₩23,319 | +0.23% | 6.6천 |
|---|
| 2026.08.14 | ₩23,546 | ₩23,613 | ₩23,546 | ₩23,573 | +0.11% | 3.2천 |
|---|
| 2026.08.13 | ₩23,611 | ₩23,667 | ₩23,581 | ₩23,581 | -0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩23,546 | ₩23,680 | ₩23,546 | ₩23,613 | +0.28% | 3.8천 |
|---|
| 2026.08.11 | ₩23,693 | ₩23,693 | ₩23,480 | ₩23,520 | -0.73% | 2.1만 |
|---|
| 2026.08.10 | ₩23,747 | ₩23,760 | ₩23,624 | ₩23,687 | -0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩23,720 | ₩23,760 | ₩23,714 | ₩23,760 | +0.17% | 2.7천 |
|---|
| 2026.08.06 | ₩23,787 | ₩23,800 | ₩23,680 | ₩23,700 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩23,814 | ₩23,947 | ₩23,800 | ₩23,861 | +0.20% | 4.2천 |
|---|
| 2026.08.04 | ₩23,600 | ₩23,812 | ₩23,600 | ₩23,794 | +0.82% | 2.3만 |
|---|
| 2026.08.03 | ₩23,760 | ₩23,787 | ₩23,546 | ₩23,580 | -0.76% | 2.9만 |
|---|
| 2026.07.31 | ₩23,306 | ₩23,333 | ₩23,226 | ₩23,226 | -0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩23,279 | ₩23,359 | ₩23,266 | ₩23,333 | +0.23% | 6.9만 |
|---|
| 2026.07.29 | ₩23,333 | ₩23,440 | ₩23,279 | ₩23,346 | +0.06% | 1만 |
|---|
| 2026.07.28 | ₩23,520 | ₩23,533 | ₩23,440 | ₩23,486 | -0.14% | 5.8천 |
|---|
| 2026.07.27 | ₩23,520 | ₩23,557 | ₩23,513 | ₩23,557 | +0.16% | 5.3만 |
|---|
| 2026.07.24 | ₩23,359 | ₩23,480 | ₩23,359 | ₩23,426 | +0.29% | 5.5만 |
|---|
| 2026.07.23 | ₩23,440 | ₩23,480 | ₩23,333 | ₩23,359 | -0.34% | 1.5만 |
|---|
| 2026.07.22 | ₩23,520 | ₩23,573 | ₩23,453 | ₩23,560 | +0.17% | 13.7만 |
|---|
| 2026.07.21 | ₩23,587 | ₩23,680 | ₩23,587 | ₩23,680 | +0.40% | 12.2만 |
|---|
| 2026.07.20 | ₩23,573 | ₩23,613 | ₩23,466 | ₩23,546 | -0.11% | 4.6만 |
|---|
| 2026.07.17 | ₩23,627 | ₩23,707 | ₩23,607 | ₩23,652 | +0.11% | 1.6만 |
|---|
| 2026.07.16 | ₩23,720 | ₩23,780 | ₩23,480 | ₩23,506 | -0.90% | 7.2만 |
|---|
| 2026.07.15 | ₩23,747 | ₩23,827 | ₩23,732 | ₩23,760 | +0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩23,740 | ₩23,803 | ₩23,693 | ₩23,800 | +0.25% | 2.4천 |
|---|
| 2026.07.13 | ₩23,794 | ₩23,794 | ₩23,730 | ₩23,730 | -0.27% | 2.7천 |
|---|
| 2026.07.10 | ₩23,814 | ₩23,814 | ₩23,653 | ₩23,703 | -0.47% | 3.7천 |
|---|
| 2026.07.09 | ₩23,800 | ₩23,827 | ₩23,800 | ₩23,814 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩23,987 | ₩24,074 | ₩23,907 | ₩23,981 | -0.03% | 8.3천 |
|---|
| 2026.07.07 | ₩24,148 | ₩24,255 | ₩24,148 | ₩24,195 | +0.19% | 1.7만 |
|---|
| 2026.07.06 | ₩24,114 | ₩24,776 | ₩24,114 | ₩24,455 | +1.41% | 2.5만 |
|---|
| 2026.07.02 | ₩24,108 | ₩24,108 | ₩23,921 | ₩24,008 | -0.42% | 2.3천 |
|---|
| 2026.07.01 | ₩24,130 | ₩24,255 | ₩24,130 | ₩24,215 | +0.35% | 2.6만 |
|---|
| 2026.06.30 | ₩24,034 | ₩24,134 | ₩24,034 | ₩24,054 | +0.08% | 1.2만 |
|---|
| 2026.06.29 | ₩24,161 | ₩24,168 | ₩24,041 | ₩24,054 | -0.44% | 1.2만 |
|---|
| 2026.06.26 | ₩24,116 | ₩24,121 | ₩24,054 | ₩24,121 | +0.02% | 2.8천 |
|---|
| 2026.06.25 | ₩24,094 | ₩24,201 | ₩24,094 | ₩24,121 | +0.11% | 2.4만 |
|---|
| 2026.06.24 | ₩24,322 | ₩24,348 | ₩24,308 | ₩24,335 | +0.05% | 3.3천 |
|---|
| 2026.06.23 | ₩24,515 | ₩24,575 | ₩24,495 | ₩24,549 | +0.14% | 2.2만 |
|---|
| 2026.06.22 | ₩24,602 | ₩24,749 | ₩24,582 | ₩24,645 | +0.17% | 2.5만 |
|---|
| 2026.06.18 | ₩24,763 | ₩24,910 | ₩24,669 | ₩24,801 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩24,783 | ₩24,869 | ₩24,722 | ₩24,722 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩24,656 | ₩24,763 | ₩24,656 | ₩24,713 | +0.23% | 6천 |
|---|
| 2026.06.15 | ₩24,682 | ₩24,763 | ₩24,669 | ₩24,736 | +0.22% | 8.8천 |
|---|
| 2026.06.12 | ₩24,843 | ₩24,856 | ₩24,736 | ₩24,856 | +0.05% | 1.5만 |
|---|
| 2026.06.11 | ₩24,696 | ₩24,843 | ₩24,662 | ₩24,771 | +0.30% | 2.9천 |
|---|
| 2026.06.10 | ₩24,869 | ₩24,910 | ₩24,749 | ₩24,749 | -0.48% | 1.4만 |
|---|
| 2026.06.09 | ₩24,696 | ₩24,896 | ₩24,696 | ₩24,829 | +0.54% | 16.2만 |
|---|
| 2026.06.08 | ₩24,428 | ₩24,562 | ₩24,322 | ₩24,388 | -0.16% | 129.5만 |
|---|
| 2026.06.05 | ₩24,976 | ₩25,030 | ₩24,883 | ₩24,883 | -0.37% | 19.2만 |
|---|
| 2026.06.04 | ₩24,976 | ₩25,177 | ₩24,281 | ₩25,177 | +0.80% | 5.1만 |
|---|
| 2026.06.03 | ₩25,057 | ₩25,057 | ₩24,936 | ₩25,043 | -0.05% | 1.1만 |
|---|
| 2026.06.02 | ₩25,123 | ₩25,297 | ₩25,123 | ₩25,135 | +0.05% | 2.4만 |
|---|
| 2026.06.01 | ₩25,163 | ₩25,558 | ₩25,016 | ₩25,484 | +1.27% | 6.4만 |
|---|
| 2026.05.29 | ₩25,578 | ₩26,059 | ₩25,457 | ₩25,698 | +0.47% | 7.2만 |
|---|
| 2026.05.28 | ₩25,538 | ₩26,059 | ₩25,524 | ₩25,925 | +1.52% | 14.5만 |
|---|
| 2026.05.27 | ₩25,578 | ₩25,578 | ₩25,431 | ₩25,484 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩25,377 | ₩25,538 | ₩25,270 | ₩25,524 | +0.58% | 2.8만 |
|---|
| 2026.05.22 | ₩24,856 | ₩24,950 | ₩24,816 | ₩24,883 | +0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩24,856 | ₩24,950 | ₩24,763 | ₩24,863 | +0.03% | 3.2천 |
|---|
| 2026.05.20 | ₩24,696 | ₩24,910 | ₩24,696 | ₩24,849 | +0.62% | 2.9천 |
|---|
| 2026.05.19 | ₩24,829 | ₩24,950 | ₩24,295 | ₩24,388 | -1.78% | 4.1만 |
|---|
| 2026.05.18 | ₩24,883 | ₩24,883 | ₩24,776 | ₩24,829 | -0.21% | 3.3천 |
|---|
| 2026.05.15 | ₩25,016 | ₩25,057 | ₩24,910 | ₩24,963 | -0.21% | 3.5천 |
|---|
| 2026.05.14 | ₩25,083 | ₩25,150 | ₩25,057 | ₩25,057 | -0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩25,057 | ₩25,123 | ₩24,983 | ₩25,070 | +0.05% | 6.1천 |
|---|
| 2026.05.12 | ₩25,257 | ₩25,257 | ₩25,099 | ₩25,137 | -0.48% | 4천 |
|---|
| 2026.05.11 | ₩25,498 | ₩25,645 | ₩25,457 | ₩25,524 | +0.10% | 57.1만 |
|---|
| 2026.05.08 | ₩25,671 | ₩25,698 | ₩25,611 | ₩25,631 | -0.16% | 4.3천 |
|---|
| 2026.05.07 | ₩25,524 | ₩25,658 | ₩25,524 | ₩25,591 | +0.26% | 1.3만 |
|---|
| 2026.05.06 | ₩25,511 | ₩25,564 | ₩25,484 | ₩25,484 | -0.10% | 6천 |
|---|
| 2026.05.05 | ₩25,270 | ₩25,310 | ₩25,110 | ₩25,204 | -0.26% | 3.6만 |
|---|
| 2026.05.04 | ₩25,257 | ₩25,377 | ₩25,244 | ₩25,244 | -0.05% | 9.3천 |
|---|
| 2026.05.01 | ₩25,150 | ₩25,377 | ₩25,057 | ₩25,123 | -0.11% | 2.6천 |
|---|
| 2026.04.30 | ₩25,163 | ₩25,230 | ₩25,083 | ₩25,097 | -0.27% | 1.1만 |
|---|
| 2026.04.29 | ₩25,337 | ₩25,431 | ₩25,324 | ₩25,324 | -0.05% | 5.5천 |
|---|
| 2026.04.28 | ₩25,471 | ₩25,484 | ₩25,384 | ₩25,391 | -0.31% | 3.4천 |
|---|
| 2026.04.27 | ₩25,551 | ₩25,655 | ₩25,391 | ₩25,524 | -0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩25,604 | ₩25,792 | ₩25,551 | ₩25,725 | +0.47% | 2.9만 |
|---|
| 2026.04.23 | ₩25,558 | ₩25,765 | ₩25,457 | ₩25,551 | -0.03% | 5만 |
|---|
| 2026.04.22 | ₩25,671 | ₩25,685 | ₩25,538 | ₩25,538 | -0.52% | 4.8천 |
|---|
| 2026.04.21 | ₩25,751 | ₩25,765 | ₩25,627 | ₩25,627 | -0.48% | 4.7천 |
|---|
| 2026.04.20 | ₩25,751 | ₩25,818 | ₩25,678 | ₩25,751 | 0.00% | 6.6천 |
|---|
| 2026.04.17 | ₩25,738 | ₩25,939 | ₩25,738 | ₩25,901 | +0.63% | 1만 |
|---|
| 2026.04.16 | ₩25,832 | ₩25,832 | ₩25,645 | ₩25,792 | -0.16% | 2.3만 |
|---|
| 2026.04.15 | ₩25,872 | ₩25,992 | ₩25,845 | ₩25,925 | +0.21% | 1.2만 |
|---|
| 2026.04.14 | ₩25,765 | ₩25,805 | ₩25,631 | ₩25,713 | -0.20% | 5.7천 |
|---|
| 2026.04.13 | ₩25,484 | ₩25,765 | ₩25,391 | ₩25,611 | +0.50% | 1.3만 |
|---|
| 2026.04.10 | ₩25,564 | ₩25,912 | ₩25,471 | ₩25,885 | +1.25% | 1.6만 |
|---|
| 2026.04.09 | ₩25,431 | ₩25,725 | ₩25,417 | ₩25,559 | +0.50% | 4.9만 |
|---|
| 2026.04.08 | ₩25,645 | ₩25,671 | ₩25,491 | ₩25,618 | -0.10% | 1.8만 |
|---|
| 2026.04.07 | ₩24,682 | ₩24,776 | ₩24,509 | ₩24,749 | +0.27% | 1.2만 |
|---|
| 2026.04.06 | ₩24,829 | ₩24,950 | ₩24,803 | ₩24,910 | +0.32% | 1.4만 |
|---|
| 2026.04.02 | ₩24,522 | ₩24,803 | ₩24,522 | ₩24,736 | +0.87% | 2.1만 |
|---|
| 2026.04.01 | ₩24,642 | ₩24,950 | ₩24,582 | ₩24,936 | +1.19% | 6.3만 |
|---|
| 2026.03.31 | ₩24,455 | ₩24,990 | ₩24,402 | ₩24,856 | +1.64% | 3.2만 |
|---|
| 2026.03.30 | ₩24,188 | ₩24,335 | ₩24,148 | ₩24,316 | +0.53% | 5만 |
|---|
| 2026.03.27 | ₩24,268 | ₩24,308 | ₩24,188 | ₩24,269 | +0.01% | 5.6만 |
|---|
| 2026.03.26 | ₩24,348 | ₩24,756 | ₩24,255 | ₩24,509 | +0.66% | 13.6만 |
|---|
| 2026.03.25 | ₩24,629 | ₩24,722 | ₩24,469 | ₩24,617 | -0.05% | 2.3만 |
|---|
| 2026.03.24 | ₩24,322 | ₩24,535 | ₩24,188 | ₩24,335 | +0.05% | 3.8만 |
|---|
| 2026.03.23 | ₩24,789 | ₩25,297 | ₩24,722 | ₩24,963 | +0.70% | 8만 |
|---|
| 2026.03.20 | ₩24,575 | ₩24,575 | ₩24,322 | ₩24,442 | -0.54% | 3.1만 |
|---|
| 2026.03.19 | ₩24,482 | ₩24,642 | ₩24,376 | ₩24,495 | +0.05% | 3.2만 |
|---|
| 2026.03.18 | ₩24,629 | ₩25,404 | ₩24,509 | ₩24,950 | +1.30% | 9.8만 |
|---|
| 2026.03.17 | ₩24,896 | ₩25,030 | ₩24,829 | ₩24,976 | +0.32% | 2.3만 |
|---|
| 2026.03.16 | ₩24,763 | ₩25,170 | ₩24,642 | ₩25,043 | +1.13% | 17.7만 |
|---|
| 2026.03.13 | ₩24,936 | ₩25,043 | ₩24,843 | ₩25,043 | +0.43% | 14.2만 |
|---|
| 2026.03.12 | ₩25,123 | ₩25,123 | ₩24,936 | ₩24,990 | -0.53% | 8.1만 |
|---|
| 2026.03.11 | ₩25,123 | ₩25,230 | ₩25,057 | ₩25,123 | 0.00% | 2만 |
|---|
| 2026.03.10 | ₩25,417 | ₩25,417 | ₩25,257 | ₩25,297 | -0.47% | 1.6만 |
|---|
| 2026.03.09 | ₩24,709 | ₩25,190 | ₩24,589 | ₩25,137 | +1.73% | 6.6만 |
|---|
| 2026.03.06 | ₩25,163 | ₩25,163 | ₩24,899 | ₩25,057 | -0.42% | 1.3만 |
|---|
| 2026.03.05 | ₩25,351 | ₩25,351 | ₩25,003 | ₩25,204 | -0.58% | 9.5만 |
|---|
| 2026.03.04 | ₩25,083 | ₩25,257 | ₩25,083 | ₩25,244 | +0.64% | 1.6만 |
|---|
| 2026.03.03 | ₩24,803 | ₩26,019 | ₩24,722 | ₩25,404 | +2.42% | 3.7만 |
|---|
| 2026.03.02 | ₩24,789 | ₩25,217 | ₩24,789 | ₩25,217 | +1.73% | 4.1만 |
|---|
| 2026.02.27 | ₩26,019 | ₩26,019 | ₩25,912 | ₩26,005 | -0.05% | 2.3만 |
|---|
| 2026.02.26 | ₩26,072 | ₩26,086 | ₩26,059 | ₩26,086 | +0.05% | 1.3만 |
|---|
| 2026.02.25 | ₩26,493 | ₩26,647 | ₩26,486 | ₩26,580 | +0.33% | 2.3만 |
|---|
| 2026.02.24 | ₩26,527 | ₩26,714 | ₩26,527 | ₩26,714 | +0.71% | 5.9천 |
|---|
| 2026.02.23 | ₩26,513 | ₩26,620 | ₩26,513 | ₩26,620 | +0.40% | 4.3만 |
|---|
| 2026.02.20 | ₩26,473 | ₩26,593 | ₩26,433 | ₩26,520 | +0.18% | 3.1천 |
|---|
| 2026.02.19 | ₩26,527 | ₩26,553 | ₩26,460 | ₩26,535 | +0.03% | 1만 |
|---|
| 2026.02.18 | ₩26,861 | ₩26,941 | ₩26,821 | ₩26,881 | +0.07% | 8.1천 |
|---|
| 2026.02.17 | ₩26,727 | ₩26,780 | ₩26,700 | ₩26,700 | -0.10% | 2.5만 |
|---|
| 2026.02.13 | ₩26,807 | ₩26,941 | ₩26,805 | ₩26,857 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩26,874 | ₩26,914 | ₩26,827 | ₩26,827 | -0.17% | 3.2천 |
|---|
| 2026.02.11 | ₩26,861 | ₩26,954 | ₩26,846 | ₩26,894 | +0.12% | 5.4천 |
|---|
| 2026.02.10 | ₩26,901 | ₩26,901 | ₩26,837 | ₩26,854 | -0.17% | 1.5천 |
|---|
| 2026.02.09 | ₩26,767 | ₩26,861 | ₩26,767 | ₩26,861 | +0.35% | 5.8천 |
|---|
| 2026.02.06 | ₩26,486 | ₩26,660 | ₩26,486 | ₩26,647 | +0.61% | 4.7천 |
|---|
| 2026.02.05 | ₩26,553 | ₩26,553 | ₩26,446 | ₩26,486 | -0.25% | 2.7천 |
|---|
| 2026.02.04 | ₩26,567 | ₩26,674 | ₩26,527 | ₩26,674 | +0.40% | 8.5천 |
|---|
| 2026.02.03 | ₩26,700 | ₩26,700 | ₩26,540 | ₩26,616 | -0.32% | 4.8천 |
|---|
| 2026.02.02 | ₩26,567 | ₩26,780 | ₩26,567 | ₩26,687 | +0.45% | 1.4만 |
|---|
| 2026.01.30 | ₩26,420 | ₩26,446 | ₩26,273 | ₩26,339 | -0.30% | 9.4천 |
|---|
| 2026.01.29 | ₩26,460 | ₩26,486 | ₩26,353 | ₩26,486 | +0.10% | 4.5만 |
|---|
| 2026.01.28 | ₩26,567 | ₩26,740 | ₩26,393 | ₩26,727 | +0.60% | 2.1만 |
|---|
| 2026.01.27 | ₩26,513 | ₩26,647 | ₩26,473 | ₩26,647 | +0.50% | 2만 |
|---|
| 2026.01.26 | ₩26,620 | ₩26,714 | ₩26,540 | ₩26,643 | +0.09% | 2.3만 |
|---|
| 2026.01.23 | ₩26,544 | ₩26,580 | ₩26,446 | ₩26,486 | -0.22% | 3.5천 |
|---|
| 2026.01.22 | ₩26,527 | ₩26,620 | ₩26,527 | ₩26,593 | +0.25% | 7천 |
|---|
| 2026.01.21 | ₩26,286 | ₩26,366 | ₩26,246 | ₩26,339 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩26,339 | ₩26,380 | ₩26,233 | ₩26,339 | 0.00% | 1.5만 |
|---|
| 2026.01.16 | ₩26,032 | ₩26,032 | ₩25,925 | ₩26,005 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩25,952 | ₩26,045 | ₩25,913 | ₩25,959 | +0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩26,339 | ₩26,339 | ₩26,266 | ₩26,273 | -0.25% | 3.7천 |
|---|
| 2026.01.13 | ₩26,326 | ₩26,393 | ₩26,273 | ₩26,339 | +0.05% | 8.9천 |
|---|
| 2026.01.12 | ₩26,246 | ₩26,246 | ₩26,112 | ₩26,206 | -0.15% | 8.4천 |
|---|
| 2026.01.09 | ₩25,872 | ₩25,885 | ₩25,792 | ₩25,872 | 0.00% | 4.9천 |
|---|
| 2026.01.08 | ₩25,805 | ₩25,832 | ₩25,765 | ₩25,765 | -0.16% | 1.3천 |
|---|
| 2026.01.07 | ₩25,952 | ₩25,992 | ₩25,885 | ₩25,932 | -0.08% | 5.7천 |
|---|
| 2026.01.06 | ₩25,765 | ₩25,898 | ₩25,765 | ₩25,865 | +0.39% | 7천 |
|---|
| 2026.01.05 | ₩25,604 | ₩25,738 | ₩25,604 | ₩25,645 | +0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩25,097 | ₩25,157 | ₩25,057 | ₩25,157 | +0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩25,137 | ₩25,147 | ₩25,070 | ₩25,147 | +0.04% | 3.5천 |
|---|
| 2025.12.30 | ₩25,324 | ₩25,337 | ₩25,310 | ₩25,324 | 0.00% | 6.4천 |
|---|
| 2025.12.29 | ₩25,204 | ₩25,240 | ₩25,177 | ₩25,224 | +0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩25,204 | ₩25,228 | ₩25,204 | ₩25,210 | +0.03% | 600 |
|---|
| 2025.12.24 | ₩25,284 | ₩25,357 | ₩25,284 | ₩25,337 | +0.21% | 1.3천 |
|---|
| 2025.12.23 | ₩25,230 | ₩25,297 | ₩25,217 | ₩25,297 | +0.26% | 2.2천 |
|---|
| 2025.12.22 | ₩25,150 | ₩25,204 | ₩25,150 | ₩25,177 | +0.11% | 4.7천 |
|---|
| 2025.12.19 | ₩25,083 | ₩25,097 | ₩25,083 | ₩25,090 | +0.03% | 2.2만 |
|---|
| 2025.12.18 | ₩24,996 | ₩25,043 | ₩24,952 | ₩25,043 | +0.19% | 2.1만 |
|---|
| 2025.12.17 | ₩24,990 | ₩24,990 | ₩24,856 | ₩24,867 | -0.49% | 3.3천 |
|---|
| 2025.12.16 | ₩25,083 | ₩25,083 | ₩24,923 | ₩24,986 | -0.39% | 1.4만 |
|---|
| 2025.12.15 | ₩25,551 | ₩25,551 | ₩25,337 | ₩25,404 | -0.58% | 1.2만 |
|---|
| 2025.12.12 | ₩25,745 | ₩25,818 | ₩25,745 | ₩25,818 | +0.29% | 2.2천 |
|---|
| 2025.12.11 | ₩25,698 | ₩25,834 | ₩25,698 | ₩25,812 | +0.44% | 3.6천 |
|---|
| 2025.12.10 | ₩25,471 | ₩25,711 | ₩25,471 | ₩25,616 | +0.57% | 1.4만 |
|---|
| 2025.12.09 | ₩25,498 | ₩25,511 | ₩25,445 | ₩25,445 | -0.20% | 1.8천 |
|---|
| 2025.12.08 | ₩25,337 | ₩25,337 | ₩25,316 | ₩25,331 | -0.03% | 1.5천 |
|---|
| 2025.12.05 | ₩25,257 | ₩25,318 | ₩25,257 | ₩25,297 | +0.16% | 3.1천 |
|---|
| 2025.12.04 | ₩25,244 | ₩25,310 | ₩25,244 | ₩25,310 | +0.26% | 1.3천 |
|---|
| 2025.12.03 | ₩25,150 | ₩25,337 | ₩25,150 | ₩25,297 | +0.58% | 3.6만 |
|---|
| 2025.12.02 | ₩25,083 | ₩25,150 | ₩25,043 | ₩25,090 | +0.03% | 9.4천 |
|---|
| 2025.12.01 | ₩24,976 | ₩25,070 | ₩24,923 | ₩25,003 | +0.11% | 4천 |
|---|
| 2025.11.28 | ₩25,257 | ₩25,270 | ₩25,217 | ₩25,230 | -0.11% | 9.8천 |
|---|
| 2025.11.26 | ₩25,244 | ₩25,284 | ₩25,123 | ₩25,237 | -0.03% | 5천 |
|---|
| 2025.11.25 | ₩25,070 | ₩25,083 | ₩24,950 | ₩25,083 | +0.05% | 6.7만 |
|---|
| 2025.11.24 | ₩25,030 | ₩25,190 | ₩25,030 | ₩25,190 | +0.64% | 4.6만 |
|---|
| 2025.11.21 | ₩24,856 | ₩24,963 | ₩24,856 | ₩24,963 | +0.43% | 2.7천 |
|---|
| 2025.11.20 | ₩25,102 | ₩25,102 | ₩24,829 | ₩24,876 | -0.90% | 1.7만 |
|---|
| 2025.11.19 | ₩25,308 | ₩25,377 | ₩25,270 | ₩25,331 | +0.09% | 4천 |
|---|
| 2025.11.18 | ₩25,123 | ₩25,151 | ₩25,086 | ₩25,143 | +0.08% | 7.4천 |
|---|
| 2025.11.17 | ₩25,391 | ₩25,420 | ₩25,204 | ₩25,244 | -0.58% | 1.2만 |
|---|
| 2025.11.14 | ₩25,685 | ₩25,784 | ₩25,647 | ₩25,772 | +0.34% | 6.4천 |
|---|
| 2025.11.13 | ₩25,912 | ₩25,912 | ₩25,685 | ₩25,725 | -0.72% | 7천 |
|---|
| 2025.11.12 | ₩26,152 | ₩26,219 | ₩26,086 | ₩26,132 | -0.08% | 4.7천 |
|---|
| 2025.11.11 | ₩26,139 | ₩26,313 | ₩26,139 | ₩26,257 | +0.45% | 2.9만 |
|---|
| 2025.11.10 | ₩26,059 | ₩26,139 | ₩25,981 | ₩26,032 | -0.10% | 1.3만 |
|---|
| 2025.11.07 | ₩26,032 | ₩26,032 | ₩25,892 | ₩25,952 | -0.31% | 6.5천 |
|---|
| 2025.11.06 | ₩26,059 | ₩26,059 | ₩25,993 | ₩26,005 | -0.21% | 1.4천 |
|---|
| 2025.11.05 | ₩25,952 | ₩25,956 | ₩25,898 | ₩25,945 | -0.03% | 2.6천 |
|---|
| 2025.11.04 | ₩25,925 | ₩26,019 | ₩25,898 | ₩25,972 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩25,778 | ₩25,885 | ₩25,738 | ₩25,812 | +0.13% | 1.4만 |
|---|
| 2025.10.31 | ₩25,698 | ₩25,832 | ₩25,698 | ₩25,792 | +0.36% | 9.3천 |
|---|
| 2025.10.30 | ₩25,805 | ₩25,872 | ₩25,738 | ₩25,777 | -0.11% | 1.8만 |
|---|
| 2025.10.29 | ₩25,792 | ₩25,792 | ₩25,685 | ₩25,725 | -0.26% | 2.5천 |
|---|
| 2025.10.28 | ₩25,781 | ₩25,872 | ₩25,645 | ₩25,651 | -0.50% | 3.6만 |
|---|
| 2025.10.27 | ₩25,711 | ₩25,725 | ₩25,591 | ₩25,651 | -0.23% | 3.3천 |
|---|
| 2025.10.24 | ₩25,725 | ₩25,802 | ₩25,725 | ₩25,778 | +0.21% | 3.6천 |
|---|
| 2025.10.23 | ₩25,661 | ₩25,778 | ₩25,661 | ₩25,738 | +0.30% | 6.8천 |
|---|
| 2025.10.22 | ₩25,551 | ₩25,586 | ₩25,484 | ₩25,578 | +0.10% | 4.5천 |
|---|
| 2025.10.21 | ₩25,498 | ₩25,520 | ₩25,498 | ₩25,511 | +0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩25,538 | ₩25,683 | ₩25,457 | ₩25,571 | +0.13% | 1.7만 |
|---|
| 2025.10.17 | ₩25,524 | ₩25,591 | ₩25,472 | ₩25,504 | -0.08% | 2.1만 |
|---|
| 2025.10.16 | ₩25,658 | ₩25,658 | ₩25,498 | ₩25,572 | -0.33% | 6.2천 |
|---|
| 2025.10.15 | ₩25,564 | ₩25,564 | ₩25,417 | ₩25,486 | -0.31% | 2.7천 |
|---|
| 2025.10.14 | ₩25,630 | ₩25,711 | ₩25,567 | ₩25,665 | +0.14% | 1.3만 |
|---|
| 2025.10.13 | ₩25,765 | ₩25,792 | ₩25,685 | ₩25,731 | -0.13% | 5.3만 |
|---|
| 2025.10.10 | ₩25,832 | ₩25,885 | ₩25,645 | ₩25,698 | -0.52% | 1.1만 |
|---|