시장 데이터를 불러오는 중
전체 종목
iShares MSCI USA Quality Factor ETF 과거 주가
iShares MSCI USA Quality Factor ETF · QUAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI USA Quality Factor ETF · QUAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩304,076 | ₩304,988 | ₩303,271 | ₩304,545 | +0.15% | 63.9만 |
| 2026.10.08 | ₩301,904 | ₩303,794 | ₩301,716 | ₩303,218 | +0.44% | 130.1만 |
| 2026.10.07 | ₩302,453 | ₩303,472 | ₩301,756 | ₩302,909 | +0.15% | 85.6만 |
| 2026.10.06 | ₩303,781 | ₩304,384 | ₩303,285 | ₩303,674 | -0.04% | 129.8만 |
| 2026.10.05 | ₩301,099 | ₩303,446 | ₩301,019 | ₩302,882 | +0.59% | 83.7만 |
| 2026.10.02 | ₩302,319 | ₩302,319 | ₩300,388 | ₩301,005 | -0.43% | 103.7만 |
| 2026.10.01 | ₩299,396 | ₩300,402 | ₩298,028 | ₩299,611 | +0.07% | 184.8만 |
| 2026.09.30 | ₩299,758 | ₩300,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,002 |
| -0.59% |
| 154.5만 |
| 2026.09.29 | ₩299,490 | ₩299,731 | ₩297,868 | ₩299,329 | -0.05% | 135.2만 |
|---|
| 2026.09.28 | ₩299,101 | ₩300,107 | ₩297,800 | ₩298,846 | -0.09% | 108.3만 |
|---|
| 2026.09.25 | ₩298,618 | ₩300,241 | ₩297,975 | ₩299,812 | +0.40% | 76.2만 |
|---|
| 2026.09.24 | ₩297,184 | ₩299,061 | ₩296,929 | ₩298,417 | +0.42% | 96.8만 |
|---|
| 2026.09.23 | ₩299,141 | ₩299,450 | ₩297,452 | ₩297,868 | -0.43% | 92.6만 |
|---|
| 2026.09.22 | ₩298,927 | ₩299,490 | ₩298,498 | ₩299,115 | +0.06% | 107.6만 |
|---|
| 2026.09.21 | ₩295,172 | ₩299,772 | ₩294,757 | ₩298,927 | +1.27% | 93.3만 |
|---|
| 2026.09.18 | ₩293,684 | ₩294,167 | ₩292,423 | ₩293,898 | +0.07% | 73.6만 |
|---|
| 2026.09.17 | ₩294,690 | ₩294,690 | ₩292,102 | ₩293,590 | -0.37% | 91.6만 |
|---|
| 2026.09.16 | ₩294,287 | ₩294,287 | ₩290,050 | ₩291,471 | -0.96% | 109.1만 |
|---|
| 2026.09.15 | ₩294,596 | ₩294,596 | ₩292,491 | ₩293,228 | -0.46% | 147만 |
|---|
| 2026.09.14 | ₩294,126 | ₩296,098 | ₩294,126 | ₩295,199 | +0.36% | 76.7만 |
|---|
| 2026.09.11 | ₩295,132 | ₩295,950 | ₩294,716 | ₩295,266 | +0.05% | 102.6만 |
|---|
| 2026.09.10 | ₩293,161 | ₩293,630 | ₩292,209 | ₩292,879 | -0.10% | 90.5만 |
|---|
| 2026.09.09 | ₩296,205 | ₩296,205 | ₩294,140 | ₩294,408 | -0.61% | 141.1만 |
|---|
| 2026.09.08 | ₩297,640 | ₩297,680 | ₩295,615 | ₩296,057 | -0.53% | 88.1만 |
|---|
| 2026.09.04 | ₩299,812 | ₩299,946 | ₩298,310 | ₩298,458 | -0.45% | 61.5만 |
|---|
| 2026.09.03 | ₩298,055 | ₩299,919 | ₩297,747 | ₩299,638 | +0.53% | 48.8만 |
|---|
| 2026.09.02 | ₩296,607 | ₩297,505 | ₩296,191 | ₩296,875 | +0.09% | 130.4만 |
|---|
| 2026.09.01 | ₩296,808 | ₩297,693 | ₩295,695 | ₩296,325 | -0.16% | 85.5만 |
|---|
| 2026.08.31 | ₩299,530 | ₩299,530 | ₩297,787 | ₩298,511 | -0.34% | 83.4만 |
|---|
| 2026.08.28 | ₩301,247 | ₩302,118 | ₩299,517 | ₩299,852 | -0.46% | 75.8만 |
|---|
| 2026.08.27 | ₩300,187 | ₩301,783 | ₩299,611 | ₩301,166 | +0.33% | 126.2만 |
|---|
| 2026.08.26 | ₩300,053 | ₩300,750 | ₩299,436 | ₩300,120 | +0.02% | 91만 |
|---|
| 2026.08.25 | ₩300,858 | ₩300,898 | ₩299,544 | ₩300,455 | -0.13% | 55만 |
|---|
| 2026.08.24 | ₩299,061 | ₩300,201 | ₩298,659 | ₩300,093 | +0.35% | 57.2만 |
|---|
| 2026.08.21 | ₩299,517 | ₩300,000 | ₩298,417 | ₩299,316 | -0.07% | 74만 |
|---|
| 2026.08.20 | ₩299,343 | ₩300,335 | ₩297,908 | ₩298,082 | -0.42% | 77.6만 |
|---|
| 2026.08.19 | ₩301,166 | ₩303,017 | ₩300,576 | ₩300,831 | -0.11% | 107.5만 |
|---|
| 2026.08.18 | ₩299,865 | ₩300,992 | ₩299,839 | ₩300,496 | +0.21% | 72.8만 |
|---|
| 2026.08.17 | ₩302,574 | ₩302,574 | ₩301,113 | ₩301,206 | -0.45% | 68만 |
|---|
| 2026.08.14 | ₩303,700 | ₩304,156 | ₩302,507 | ₩302,829 | -0.29% | 68.4만 |
|---|
| 2026.08.13 | ₩303,687 | ₩304,813 | ₩303,379 | ₩304,626 | +0.31% | 75.8만 |
|---|
| 2026.08.12 | ₩302,829 | ₩303,003 | ₩301,676 | ₩302,306 | -0.17% | 77.8만 |
|---|
| 2026.08.11 | ₩303,794 | ₩303,794 | ₩301,662 | ₩301,904 | -0.62% | 117.5만 |
|---|
| 2026.08.10 | ₩303,151 | ₩303,553 | ₩302,292 | ₩302,695 | -0.15% | 83.7만 |
|---|
| 2026.08.07 | ₩302,601 | ₩303,151 | ₩301,890 | ₩302,628 | +0.01% | 73.7만 |
|---|
| 2026.08.06 | ₩301,703 | ₩302,038 | ₩300,670 | ₩301,662 | -0.01% | 66.8만 |
|---|
| 2026.08.05 | ₩304,317 | ₩304,599 | ₩301,139 | ₩301,475 | -0.93% | 113.5만 |
|---|
| 2026.08.04 | ₩297,881 | ₩302,172 | ₩297,586 | ₩301,475 | +1.21% | 119.1만 |
|---|
| 2026.08.03 | ₩294,891 | ₩297,573 | ₩294,891 | ₩297,331 | +0.83% | 75.3만 |
|---|
| 2026.07.31 | ₩293,107 | ₩294,783 | ₩290,788 | ₩294,086 | +0.33% | 134.9만 |
|---|
| 2026.07.30 | ₩293,657 | ₩293,952 | ₩291,123 | ₩293,550 | -0.04% | 153.6만 |
|---|
| 2026.07.29 | ₩291,471 | ₩294,341 | ₩289,514 | ₩289,608 | -0.64% | 125.4만 |
|---|
| 2026.07.28 | ₩291,901 | ₩293,818 | ₩291,780 | ₩292,933 | +0.35% | 109.4만 |
|---|
| 2026.07.27 | ₩292,745 | ₩293,416 | ₩290,345 | ₩291,324 | -0.49% | 94.1만 |
|---|
| 2026.07.24 | ₩289,500 | ₩292,544 | ₩289,487 | ₩290,721 | +0.42% | 63.6만 |
|---|
| 2026.07.23 | ₩288,615 | ₩290,291 | ₩288,562 | ₩289,634 | +0.35% | 67.2만 |
|---|
| 2026.07.22 | ₩291,699 | ₩292,477 | ₩291,123 | ₩291,431 | -0.09% | 76만 |
|---|
| 2026.07.21 | ₩292,571 | ₩292,973 | ₩291,498 | ₩292,491 | -0.03% | 96만 |
|---|
| 2026.07.20 | ₩293,027 | ₩293,161 | ₩290,774 | ₩290,895 | -0.73% | 73.6만 |
|---|
| 2026.07.17 | ₩291,740 | ₩293,308 | ₩291,471 | ₩292,142 | +0.14% | 92.2만 |
|---|
| 2026.07.16 | ₩294,435 | ₩296,553 | ₩294,314 | ₩295,883 | +0.49% | 127.1만 |
|---|
| 2026.07.15 | ₩295,266 | ₩295,280 | ₩293,335 | ₩294,730 | -0.18% | 103.5만 |
|---|
| 2026.07.14 | ₩294,462 | ₩294,462 | ₩292,651 | ₩293,979 | -0.16% | 82.8만 |
|---|
| 2026.07.13 | ₩293,322 | ₩294,998 | ₩292,799 | ₩293,188 | -0.05% | 115.9만 |
|---|
| 2026.07.10 | ₩293,040 | ₩294,676 | ₩291,753 | ₩294,582 | +0.53% | 137만 |
|---|
| 2026.07.09 | ₩292,142 | ₩293,241 | ₩291,378 | ₩292,987 | +0.29% | 163.6만 |
|---|
| 2026.07.08 | ₩290,506 | ₩291,565 | ₩289,085 | ₩290,868 | +0.12% | 115만 |
|---|
| 2026.07.07 | ₩291,981 | ₩292,745 | ₩291,297 | ₩291,968 | -0.00% | 165.4만 |
|---|
| 2026.07.06 | ₩294,207 | ₩294,207 | ₩291,981 | ₩292,973 | -0.42% | 125.5만 |
|---|
| 2026.07.02 | ₩294,033 | ₩294,931 | ₩291,083 | ₩292,893 | -0.39% | 128.6만 |
|---|
| 2026.07.01 | ₩293,362 | ₩295,078 | ₩292,397 | ₩293,483 | +0.04% | 107.9만 |
|---|
| 2026.06.30 | ₩292,075 | ₩295,320 | ₩291,525 | ₩294,234 | +0.74% | 234.4만 |
|---|
| 2026.06.29 | ₩288,763 | ₩291,766 | ₩288,508 | ₩291,364 | +0.90% | 132.1만 |
|---|
| 2026.06.26 | ₩284,861 | ₩287,985 | ₩284,365 | ₩286,497 | +0.57% | 119.4만 |
|---|
| 2026.06.25 | ₩288,240 | ₩288,240 | ₩284,888 | ₩285,947 | -0.80% | 154.6만 |
|---|
| 2026.06.24 | ₩285,397 | ₩287,985 | ₩284,928 | ₩285,866 | +0.16% | 117.5만 |
|---|
| 2026.06.23 | ₩285,706 | ₩286,926 | ₩285,263 | ₩285,625 | -0.03% | 84.7만 |
|---|
| 2026.06.22 | ₩289,473 | ₩291,150 | ₩288,173 | ₩289,406 | -0.02% | 115.5만 |
|---|
| 2026.06.18 | ₩289,983 | ₩290,600 | ₩289,192 | ₩289,487 | -0.17% | 182.2만 |
|---|
| 2026.06.17 | ₩292,437 | ₩293,496 | ₩287,060 | ₩287,556 | -1.67% | 175.8만 |
|---|
| 2026.06.16 | ₩293,335 | ₩294,153 | ₩291,766 | ₩291,994 | -0.46% | 116.6만 |
|---|
| 2026.06.15 | ₩293,617 | ₩294,757 | ₩292,812 | ₩293,925 | +0.11% | 130.6만 |
|---|
| 2026.06.12 | ₩289,648 | ₩291,673 | ₩288,226 | ₩290,855 | +0.42% | 164.7만 |
|---|
| 2026.06.11 | ₩286,376 | ₩290,560 | ₩285,451 | ₩289,500 | +1.09% | 185.9만 |
|---|
| 2026.06.10 | ₩286,389 | ₩289,688 | ₩284,552 | ₩284,713 | -0.59% | 200.1만 |
|---|
| 2026.06.09 | ₩287,999 | ₩290,519 | ₩282,461 | ₩287,114 | -0.31% | 187만 |
|---|
| 2026.06.08 | ₩287,288 | ₩289,246 | ₩286,550 | ₩286,725 | -0.20% | 131.7만 |
|---|
| 2026.06.05 | ₩289,822 | ₩290,653 | ₩285,290 | ₩285,799 | -1.39% | 159.3만 |
|---|
| 2026.06.04 | ₩289,983 | ₩291,847 | ₩289,809 | ₩291,418 | +0.49% | 220.4만 |
|---|
| 2026.06.03 | ₩288,347 | ₩289,608 | ₩288,267 | ₩289,138 | +0.27% | 187.1만 |
|---|
| 2026.06.02 | ₩288,320 | ₩289,500 | ₩288,119 | ₩289,339 | +0.35% | 128.5만 |
|---|
| 2026.06.01 | ₩288,696 | ₩290,171 | ₩288,240 | ₩289,594 | +0.31% | 216.8만 |
|---|
| 2026.05.29 | ₩289,862 | ₩290,224 | ₩288,951 | ₩288,951 | -0.31% | 529.5만 |
|---|
| 2026.05.28 | ₩289,044 | ₩290,063 | ₩287,382 | ₩289,473 | +0.15% | 2988.4만 |
|---|
| 2026.05.27 | ₩289,541 | ₩289,675 | ₩287,891 | ₩288,615 | -0.32% | 66.2만 |
|---|
| 2026.05.26 | ₩289,232 | ₩289,929 | ₩288,092 | ₩289,353 | +0.04% | 80.6만 |
|---|
| 2026.05.22 | ₩286,725 | ₩288,334 | ₩286,336 | ₩287,462 | +0.26% | 87.7만 |
|---|
| 2026.05.21 | ₩283,332 | ₩286,054 | ₩282,890 | ₩285,263 | +0.68% | 110.6만 |
|---|
| 2026.05.20 | ₩281,736 | ₩284,579 | ₩281,267 | ₩284,579 | +1.01% | 104.3만 |
|---|
| 2026.05.19 | ₩281,495 | ₩282,394 | ₩280,637 | ₩280,999 | -0.18% | 100.8만 |
|---|
| 2026.05.18 | ₩282,554 | ₩283,051 | ₩280,932 | ₩282,823 | +0.09% | 115.6만 |
|---|
| 2026.05.15 | ₩282,769 | ₩283,708 | ₩281,884 | ₩282,192 | -0.20% | 91.3만 |
|---|
| 2026.05.14 | ₩283,238 | ₩285,317 | ₩283,144 | ₩284,767 | +0.54% | 83.1만 |
|---|
| 2026.05.13 | ₩282,233 | ₩283,520 | ₩281,173 | ₩282,890 | +0.23% | 90.2만 |
|---|
| 2026.05.12 | ₩281,147 | ₩282,380 | ₩280,141 | ₩282,112 | +0.34% | 135.1만 |
|---|
| 2026.05.11 | ₩281,723 | ₩283,238 | ₩281,669 | ₩282,353 | +0.22% | 97.2만 |
|---|
| 2026.05.08 | ₩282,300 | ₩282,957 | ₩281,549 | ₩282,166 | -0.05% | 115.1만 |
|---|
| 2026.05.07 | ₩282,621 | ₩282,782 | ₩280,476 | ₩280,865 | -0.62% | 88.9만 |
|---|
| 2026.05.06 | ₩279,162 | ₩281,897 | ₩278,880 | ₩281,643 | +0.89% | 119.6만 |
|---|
| 2026.05.05 | ₩277,794 | ₩278,626 | ₩276,789 | ₩278,237 | +0.16% | 61.4만 |
|---|
| 2026.05.04 | ₩277,191 | ₩278,183 | ₩275,354 | ₩276,359 | -0.30% | 147.1만 |
|---|
| 2026.05.01 | ₩279,108 | ₩279,806 | ₩277,741 | ₩277,781 | -0.48% | 78.5만 |
|---|
| 2026.04.30 | ₩275,810 | ₩278,304 | ₩274,885 | ₩277,902 | +0.76% | 112.6만 |
|---|
| 2026.04.29 | ₩276,306 | ₩276,708 | ₩274,630 | ₩275,904 | -0.15% | 71만 |
|---|
| 2026.04.28 | ₩276,628 | ₩277,030 | ₩275,448 | ₩276,105 | -0.19% | 79만 |
|---|
| 2026.04.27 | ₩277,647 | ₩278,129 | ₩277,057 | ₩277,821 | +0.06% | 60.6만 |
|---|
| 2026.04.24 | ₩276,614 | ₩278,532 | ₩276,386 | ₩278,103 | +0.54% | 66.4만 |
|---|
| 2026.04.23 | ₩276,990 | ₩277,539 | ₩273,530 | ₩276,078 | -0.33% | 117.6만 |
|---|
| 2026.04.22 | ₩277,151 | ₩277,902 | ₩276,628 | ₩277,794 | +0.23% | 59.2만 |
|---|
| 2026.04.21 | ₩278,049 | ₩278,465 | ₩274,911 | ₩275,501 | -0.92% | 90만 |
|---|
| 2026.04.20 | ₩276,681 | ₩277,446 | ₩276,279 | ₩277,017 | +0.12% | 97.4만 |
|---|
| 2026.04.17 | ₩275,166 | ₩278,156 | ₩275,166 | ₩277,459 | +0.83% | 86.4만 |
|---|
| 2026.04.16 | ₩274,643 | ₩274,710 | ₩273,235 | ₩273,973 | -0.24% | 71.3만 |
|---|
| 2026.04.15 | ₩272,565 | ₩274,174 | ₩271,827 | ₩274,040 | +0.54% | 91.3만 |
|---|
| 2026.04.14 | ₩270,862 | ₩272,592 | ₩270,446 | ₩272,565 | +0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩266,839 | ₩269,950 | ₩266,490 | ₩269,856 | +1.13% | 89.2만 |
|---|
| 2026.04.10 | ₩269,400 | ₩269,427 | ₩267,228 | ₩267,469 | -0.72% | 68.7만 |
|---|
| 2026.04.09 | ₩266,584 | ₩269,025 | ₩266,075 | ₩268,515 | +0.72% | 111.2만 |
|---|
| 2026.04.08 | ₩266,276 | ₩267,201 | ₩265,284 | ₩266,853 | +0.22% | 124만 |
|---|
| 2026.04.07 | ₩259,223 | ₩259,598 | ₩256,769 | ₩259,317 | +0.04% | 238만 |
|---|
| 2026.04.06 | ₩258,928 | ₩260,322 | ₩258,700 | ₩260,175 | +0.48% | 168만 |
|---|
| 2026.04.02 | ₩255,160 | ₩260,094 | ₩255,160 | ₩259,008 | +1.51% | 169.6만 |
|---|
| 2026.04.01 | ₩258,056 | ₩260,175 | ₩257,788 | ₩258,485 | +0.17% | 184.1만 |
|---|
| 2026.03.31 | ₩252,719 | ₩257,573 | ₩252,424 | ₩257,198 | +1.77% | 355.3만 |
|---|
| 2026.03.30 | ₩253,135 | ₩253,725 | ₩249,260 | ₩250,064 | -1.21% | 314.8만 |
|---|
| 2026.03.27 | ₩253,966 | ₩254,436 | ₩250,681 | ₩251,151 | -1.11% | 266.4만 |
|---|
| 2026.03.26 | ₩258,096 | ₩259,384 | ₩254,918 | ₩254,972 | -1.21% | 217.2만 |
|---|
| 2026.03.25 | ₩261,073 | ₩261,516 | ₩258,968 | ₩260,296 | -0.30% | 211.7만 |
|---|
| 2026.03.24 | ₩258,472 | ₩260,886 | ₩257,761 | ₩259,196 | +0.28% | 219.9만 |
|---|
| 2026.03.23 | ₩260,818 | ₩262,937 | ₩259,638 | ₩260,068 | -0.29% | 254.6만 |
|---|
| 2026.03.20 | ₩260,054 | ₩260,309 | ₩255,817 | ₩257,305 | -1.06% | 186만 |
|---|
| 2026.03.19 | ₩258,231 | ₩261,516 | ₩257,949 | ₩260,416 | +0.85% | 363만 |
|---|
| 2026.03.18 | ₩262,937 | ₩263,634 | ₩260,161 | ₩260,242 | -1.03% | 151.9만 |
|---|
| 2026.03.17 | ₩264,519 | ₩265,686 | ₩263,795 | ₩263,996 | -0.20% | 146.6만 |
|---|
| 2026.03.16 | ₩263,621 | ₩265,002 | ₩263,085 | ₩264,130 | +0.19% | 216.2만 |
|---|
| 2026.03.13 | ₩263,903 | ₩265,310 | ₩261,315 | ₩261,677 | -0.84% | 277.5만 |
|---|
| 2026.03.12 | ₩265,833 | ₩265,833 | ₩262,964 | ₩263,111 | -1.02% | 285.4만 |
|---|
| 2026.03.11 | ₩268,247 | ₩269,078 | ₩266,732 | ₩267,536 | -0.26% | 179.8만 |
|---|
| 2026.03.10 | ₩268,582 | ₩271,157 | ₩267,389 | ₩268,555 | -0.01% | 309.8만 |
|---|
| 2026.03.09 | ₩263,594 | ₩269,521 | ₩262,548 | ₩269,132 | +2.10% | 312.6만 |
|---|
| 2026.03.06 | ₩266,973 | ₩268,100 | ₩265,659 | ₩266,383 | -0.22% | 268.2만 |
|---|
| 2026.03.05 | ₩271,224 | ₩272,256 | ₩267,992 | ₩270,433 | -0.29% | 244.9만 |
|---|
| 2026.03.04 | ₩271,747 | ₩273,410 | ₩270,929 | ₩272,793 | +0.38% | 211.3만 |
|---|
| 2026.03.03 | ₩269,762 | ₩272,028 | ₩267,496 | ₩271,251 | +0.55% | 356.9만 |
|---|
| 2026.03.02 | ₩271,921 | ₩275,314 | ₩271,572 | ₩274,174 | +0.83% | 295.1만 |
|---|
| 2026.02.27 | ₩272,471 | ₩274,858 | ₩272,323 | ₩274,697 | +0.82% | 218.8만 |
|---|
| 2026.02.26 | ₩275,582 | ₩275,756 | ₩272,565 | ₩274,616 | -0.35% | 166.6만 |
|---|
| 2026.02.25 | ₩274,388 | ₩275,635 | ₩274,388 | ₩275,488 | +0.40% | 139.9만 |
|---|
| 2026.02.24 | ₩271,210 | ₩273,772 | ₩270,553 | ₩273,503 | +0.85% | 125.9만 |
|---|
| 2026.02.23 | ₩273,450 | ₩274,549 | ₩270,553 | ₩271,210 | -0.82% | 178.2만 |
|---|
| 2026.02.20 | ₩271,291 | ₩274,683 | ₩271,291 | ₩274,067 | +1.02% | 221.3만 |
|---|
| 2026.02.19 | ₩271,546 | ₩272,390 | ₩270,647 | ₩272,243 | +0.26% | 169.4만 |
|---|
| 2026.02.18 | ₩272,082 | ₩273,785 | ₩271,412 | ₩272,860 | +0.29% | 181.7만 |
|---|
| 2026.02.17 | ₩270,111 | ₩271,948 | ₩268,287 | ₩271,184 | +0.40% | 268.8만 |
|---|
| 2026.02.13 | ₩270,460 | ₩272,404 | ₩269,293 | ₩270,527 | +0.02% | 225.6만 |
|---|
| 2026.02.12 | ₩273,584 | ₩274,080 | ₩268,931 | ₩269,172 | -1.61% | 257.2만 |
|---|
| 2026.02.11 | ₩274,603 | ₩275,045 | ₩272,055 | ₩273,262 | -0.49% | 96.6만 |
|---|
| 2026.02.10 | ₩273,839 | ₩274,375 | ₩272,752 | ₩273,034 | -0.29% | 161.1만 |
|---|
| 2026.02.09 | ₩272,712 | ₩274,187 | ₩272,256 | ₩273,584 | +0.32% | 119.9만 |
|---|
| 2026.02.06 | ₩269,347 | ₩273,584 | ₩269,347 | ₩273,061 | +1.38% | 273.3만 |
|---|
| 2026.02.05 | ₩268,301 | ₩269,132 | ₩266,705 | ₩267,161 | -0.42% | 207.9만 |
|---|
| 2026.02.04 | ₩270,942 | ₩271,854 | ₩268,824 | ₩270,352 | -0.22% | 306.9만 |
|---|
| 2026.02.03 | ₩272,779 | ₩272,860 | ₩268,368 | ₩270,017 | -1.01% | 202.5만 |
|---|
| 2026.02.02 | ₩270,594 | ₩273,651 | ₩270,594 | ₩273,182 | +0.96% | 148.1만 |
|---|
| 2026.01.30 | ₩272,498 | ₩273,369 | ₩270,138 | ₩271,425 | -0.39% | 217.4만 |
|---|
| 2026.01.29 | ₩274,925 | ₩275,528 | ₩270,781 | ₩274,536 | -0.14% | 324.9만 |
|---|
| 2026.01.28 | ₩274,120 | ₩274,710 | ₩273,128 | ₩273,906 | -0.08% | 684.1만 |
|---|
| 2026.01.27 | ₩273,503 | ₩274,321 | ₩273,302 | ₩273,731 | +0.08% | 101.5만 |
|---|
| 2026.01.26 | ₩272,243 | ₩273,637 | ₩272,189 | ₩273,182 | +0.34% | 109.3만 |
|---|
| 2026.01.23 | ₩271,787 | ₩272,685 | ₩271,130 | ₩271,774 | -0.00% | 90.1만 |
|---|
| 2026.01.22 | ₩272,712 | ₩273,061 | ₩271,291 | ₩271,707 | -0.37% | 111.9만 |
|---|
| 2026.01.21 | ₩268,354 | ₩272,042 | ₩267,952 | ₩270,822 | +0.92% | 172.6만 |
|---|
| 2026.01.20 | ₩268,609 | ₩270,138 | ₩267,255 | ₩267,550 | -0.39% | 151.5만 |
|---|
| 2026.01.16 | ₩273,342 | ₩273,383 | ₩271,935 | ₩272,618 | -0.26% | 101만 |
|---|
| 2026.01.15 | ₩274,160 | ₩274,415 | ₩272,498 | ₩272,860 | -0.47% | 151.9만 |
|---|
| 2026.01.14 | ₩272,015 | ₩272,350 | ₩270,111 | ₩271,680 | -0.12% | 111.8만 |
|---|
| 2026.01.13 | ₩273,959 | ₩274,013 | ₩272,042 | ₩272,913 | -0.38% | 97.5만 |
|---|
| 2026.01.12 | ₩272,511 | ₩274,187 | ₩272,189 | ₩273,852 | +0.49% | 97.4만 |
|---|
| 2026.01.09 | ₩272,310 | ₩274,093 | ₩271,961 | ₩273,637 | +0.49% | 105.9만 |
|---|
| 2026.01.08 | ₩270,245 | ₩271,841 | ₩269,816 | ₩271,412 | +0.43% | 148.1만 |
|---|
| 2026.01.07 | ₩271,814 | ₩272,471 | ₩270,714 | ₩270,768 | -0.38% | 170.5만 |
|---|
| 2026.01.06 | ₩270,218 | ₩272,323 | ₩269,977 | ₩272,082 | +0.69% | 113.7만 |
|---|
| 2026.01.05 | ₩268,327 | ₩270,929 | ₩268,153 | ₩269,762 | +0.53% | 128만 |
|---|
| 2026.01.02 | ₩268,033 | ₩268,113 | ₩265,740 | ₩267,094 | -0.35% | 199.5만 |
|---|
| 2025.12.31 | ₩268,475 | ₩268,475 | ₩266,289 | ₩266,330 | -0.80% | 93.8만 |
|---|
| 2025.12.30 | ₩268,582 | ₩269,105 | ₩268,193 | ₩268,314 | -0.10% | 88.1만 |
|---|
| 2025.12.29 | ₩268,582 | ₩269,601 | ₩268,059 | ₩268,850 | +0.10% | 105.5만 |
|---|
| 2025.12.26 | ₩269,588 | ₩269,990 | ₩269,052 | ₩269,561 | -0.01% | 63만 |
|---|
| 2025.12.24 | ₩268,327 | ₩269,749 | ₩268,327 | ₩269,507 | +0.44% | 57만 |
|---|
| 2025.12.23 | ₩267,322 | ₩268,529 | ₩267,322 | ₩268,395 | +0.40% | 92.3만 |
|---|
| 2025.12.22 | ₩267,791 | ₩268,180 | ₩267,483 | ₩268,006 | +0.08% | 98.7만 |
|---|
| 2025.12.19 | ₩265,324 | ₩267,067 | ₩265,324 | ₩266,625 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩265,619 | ₩267,000 | ₩264,586 | ₩265,190 | -0.16% | 155.8만 |
|---|
| 2025.12.17 | ₩265,927 | ₩266,437 | ₩263,299 | ₩263,299 | -0.99% | 175.8만 |
|---|
| 2025.12.16 | ₩266,343 | ₩266,772 | ₩264,385 | ₩265,753 | -0.22% | 189.4만 |
|---|
| 2025.12.15 | ₩268,877 | ₩269,172 | ₩266,920 | ₩267,764 | -0.41% | 189.7만 |
|---|
| 2025.12.12 | ₩269,628 | ₩270,392 | ₩266,960 | ₩267,523 | -0.78% | 355.1만 |
|---|
| 2025.12.11 | ₩267,094 | ₩269,534 | ₩266,517 | ₩269,534 | +0.91% | 164.3만 |
|---|
| 2025.12.10 | ₩265,900 | ₩267,912 | ₩265,337 | ₩267,295 | +0.52% | 151.9만 |
|---|
| 2025.12.09 | ₩266,021 | ₩266,651 | ₩265,874 | ₩266,048 | +0.01% | 165.6만 |
|---|
| 2025.12.08 | ₩268,260 | ₩268,260 | ₩265,740 | ₩266,236 | -0.75% | 142.9만 |
|---|
| 2025.12.05 | ₩267,402 | ₩268,824 | ₩267,402 | ₩267,858 | +0.17% | 140.8만 |
|---|
| 2025.12.04 | ₩267,751 | ₩267,764 | ₩266,303 | ₩267,215 | -0.20% | 142.8만 |
|---|
| 2025.12.03 | ₩265,458 | ₩267,349 | ₩265,364 | ₩267,000 | +0.58% | 157.8만 |
|---|
| 2025.12.02 | ₩265,418 | ₩266,665 | ₩265,002 | ₩266,075 | +0.25% | 158.6만 |
|---|
| 2025.12.01 | ₩263,916 | ₩266,370 | ₩263,835 | ₩265,056 | +0.43% | 154.1만 |
|---|
| 2025.11.28 | ₩264,962 | ₩265,780 | ₩264,586 | ₩265,605 | +0.24% | 69.6만 |
|---|
| 2025.11.26 | ₩263,862 | ₩265,378 | ₩263,648 | ₩264,613 | +0.28% | 136.8만 |
|---|
| 2025.11.25 | ₩259,571 | ₩263,138 | ₩258,821 | ₩262,803 | +1.24% | 247만 |
|---|
| 2025.11.24 | ₩258,338 | ₩260,269 | ₩257,480 | ₩259,706 | +0.53% | 185.1만 |
|---|
| 2025.11.21 | ₩254,530 | ₩259,478 | ₩254,530 | ₩257,426 | +1.14% | 458.4만 |
|---|
| 2025.11.20 | ₩260,470 | ₩261,462 | ₩253,725 | ₩253,913 | -2.52% | 412.2만 |
|---|
| 2025.11.19 | ₩256,514 | ₩258,740 | ₩255,911 | ₩257,118 | +0.24% | 487.4만 |
|---|
| 2025.11.18 | ₩256,487 | ₩257,721 | ₩254,355 | ₩256,206 | -0.11% | 2813.6만 |
|---|
| 2025.11.17 | ₩259,598 | ₩260,966 | ₩256,823 | ₩257,882 | -0.66% | 130.3만 |
|---|
| 2025.11.14 | ₩258,727 | ₩262,159 | ₩258,539 | ₩260,644 | +0.74% | 205.5만 |
|---|
| 2025.11.13 | ₩263,286 | ₩263,835 | ₩260,778 | ₩261,355 | -0.73% | 197.1만 |
|---|
| 2025.11.12 | ₩264,425 | ₩264,546 | ₩263,205 | ₩264,171 | -0.10% | 110만 |
|---|
| 2025.11.11 | ₩261,905 | ₩263,782 | ₩261,905 | ₩263,514 | +0.61% | 107.9만 |
|---|
| 2025.11.10 | ₩261,194 | ₩262,977 | ₩260,537 | ₩262,696 | +0.57% | 116.6만 |
|---|
| 2025.11.07 | ₩258,257 | ₩259,129 | ₩255,978 | ₩259,075 | +0.32% | 177.2만 |
|---|
| 2025.11.06 | ₩261,529 | ₩261,529 | ₩258,566 | ₩259,156 | -0.91% | 132.4만 |
|---|
| 2025.11.05 | ₩260,497 | ₩263,272 | ₩260,470 | ₩261,864 | +0.53% | 121.2만 |
|---|
| 2025.11.04 | ₩260,523 | ₩262,079 | ₩260,430 | ₩260,832 | +0.12% | 120.6만 |
|---|
| 2025.11.03 | ₩264,171 | ₩264,265 | ₩261,569 | ₩262,843 | -0.50% | 133.3만 |
|---|
| 2025.10.31 | ₩264,586 | ₩264,586 | ₩262,293 | ₩263,219 | -0.52% | 234.2만 |
|---|
| 2025.10.30 | ₩264,425 | ₩265,793 | ₩263,755 | ₩263,755 | -0.25% | 144.6만 |
|---|
| 2025.10.29 | ₩267,550 | ₩268,140 | ₩265,002 | ₩265,927 | -0.61% | 419.2만 |
|---|
| 2025.10.28 | ₩267,630 | ₩267,738 | ₩266,638 | ₩267,013 | -0.23% | 153.5만 |
|---|
| 2025.10.27 | ₩266,182 | ₩267,201 | ₩265,753 | ₩267,080 | +0.34% | 114.7만 |
|---|
| 2025.10.24 | ₩264,318 | ₩264,801 | ₩263,889 | ₩263,970 | -0.13% | 82.3만 |
|---|
| 2025.10.23 | ₩261,395 | ₩263,487 | ₩261,395 | ₩262,937 | +0.59% | 150.5만 |
|---|
| 2025.10.22 | ₩262,562 | ₩262,977 | ₩260,108 | ₩261,274 | -0.49% | 175.2만 |
|---|
| 2025.10.21 | ₩261,958 | ₩263,554 | ₩261,824 | ₩262,991 | +0.39% | 104.1만 |
|---|
| 2025.10.20 | ₩260,497 | ₩262,776 | ₩260,497 | ₩262,293 | +0.69% | 76.5만 |
|---|
| 2025.10.17 | ₩256,997 | ₩259,893 | ₩256,997 | ₩259,411 | +0.94% | 131만 |
|---|
| 2025.10.16 | ₩260,322 | ₩260,349 | ₩256,420 | ₩257,842 | -0.95% | 156.5만 |
|---|
| 2025.10.15 | ₩260,577 | ₩261,811 | ₩257,681 | ₩259,746 | -0.32% | 96.9만 |
|---|
| 2025.10.14 | ₩256,246 | ₩259,933 | ₩255,763 | ₩258,834 | +1.01% | 109.9만 |
|---|
| 2025.10.13 | ₩258,512 | ₩259,236 | ₩257,547 | ₩258,633 | +0.05% | 87.4만 |
|---|
| 2025.10.10 | ₩262,977 | ₩263,460 | ₩255,978 | ₩256,125 | -2.61% | 142.4만 |
|---|