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 | ₩304,164 | ₩305,076 | ₩303,360 | ₩304,634 | +0.15% | 63.9만 |
| 2026.10.08 | ₩301,991 | ₩303,883 | ₩301,804 | ₩303,306 | +0.44% | 130.1만 |
| 2026.10.07 | ₩302,541 | ₩303,561 | ₩301,844 | ₩302,997 | +0.15% | 85.6만 |
| 2026.10.06 | ₩303,869 | ₩304,473 | ₩303,373 | ₩303,762 | -0.04% | 129.8만 |
| 2026.10.05 | ₩301,187 | ₩303,534 | ₩301,106 | ₩302,971 | +0.59% | 83.7만 |
| 2026.10.02 | ₩302,407 | ₩302,407 | ₩300,476 | ₩301,093 | -0.43% | 103.7만 |
| 2026.10.01 | ₩299,483 | ₩300,489 | ₩298,115 | ₩299,698 | +0.07% | 184.8만 |
| 2026.09.30 | ₩299,845 | ₩300,932 | ₩298,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,088 |
| -0.59% |
| 154.5만 |
| 2026.09.29 | ₩299,577 | ₩299,819 | ₩297,954 | ₩299,416 | -0.05% | 135.2만 |
|---|
| 2026.09.28 | ₩299,188 | ₩300,194 | ₩297,887 | ₩298,933 | -0.09% | 108.3만 |
|---|
| 2026.09.25 | ₩298,705 | ₩300,328 | ₩298,061 | ₩299,899 | +0.40% | 76.2만 |
|---|
| 2026.09.24 | ₩297,270 | ₩299,148 | ₩297,015 | ₩298,504 | +0.42% | 96.8만 |
|---|
| 2026.09.23 | ₩299,228 | ₩299,537 | ₩297,538 | ₩297,954 | -0.43% | 92.6만 |
|---|
| 2026.09.22 | ₩299,014 | ₩299,577 | ₩298,585 | ₩299,202 | +0.06% | 107.6만 |
|---|
| 2026.09.21 | ₩295,258 | ₩299,859 | ₩294,842 | ₩299,014 | +1.27% | 93.3만 |
|---|
| 2026.09.18 | ₩293,769 | ₩294,252 | ₩292,509 | ₩293,984 | +0.07% | 73.6만 |
|---|
| 2026.09.17 | ₩294,775 | ₩294,775 | ₩292,187 | ₩293,675 | -0.37% | 91.6만 |
|---|
| 2026.09.16 | ₩294,373 | ₩294,373 | ₩290,134 | ₩291,556 | -0.96% | 109.1만 |
|---|
| 2026.09.15 | ₩294,681 | ₩294,681 | ₩292,576 | ₩293,313 | -0.46% | 147만 |
|---|
| 2026.09.14 | ₩294,212 | ₩296,184 | ₩294,212 | ₩295,285 | +0.36% | 76.7만 |
|---|
| 2026.09.11 | ₩295,218 | ₩296,036 | ₩294,802 | ₩295,352 | +0.05% | 102.6만 |
|---|
| 2026.09.10 | ₩293,246 | ₩293,716 | ₩292,294 | ₩292,965 | -0.10% | 90.5만 |
|---|
| 2026.09.09 | ₩296,291 | ₩296,291 | ₩294,225 | ₩294,494 | -0.61% | 141.1만 |
|---|
| 2026.09.08 | ₩297,726 | ₩297,766 | ₩295,701 | ₩296,143 | -0.53% | 88.1만 |
|---|
| 2026.09.04 | ₩299,899 | ₩300,033 | ₩298,397 | ₩298,544 | -0.45% | 61.5만 |
|---|
| 2026.09.03 | ₩298,142 | ₩300,006 | ₩297,833 | ₩299,725 | +0.53% | 48.8만 |
|---|
| 2026.09.02 | ₩296,693 | ₩297,592 | ₩296,278 | ₩296,962 | +0.09% | 130.4만 |
|---|
| 2026.09.01 | ₩296,895 | ₩297,780 | ₩295,781 | ₩296,412 | -0.16% | 85.5만 |
|---|
| 2026.08.31 | ₩299,617 | ₩299,617 | ₩297,874 | ₩298,598 | -0.34% | 83.4만 |
|---|
| 2026.08.28 | ₩301,334 | ₩302,206 | ₩299,604 | ₩299,939 | -0.46% | 75.8만 |
|---|
| 2026.08.27 | ₩300,275 | ₩301,871 | ₩299,698 | ₩301,254 | +0.33% | 126.2만 |
|---|
| 2026.08.26 | ₩300,140 | ₩300,838 | ₩299,523 | ₩300,208 | +0.02% | 91만 |
|---|
| 2026.08.25 | ₩300,945 | ₩300,985 | ₩299,631 | ₩300,543 | -0.13% | 55만 |
|---|
| 2026.08.24 | ₩299,148 | ₩300,288 | ₩298,746 | ₩300,181 | +0.35% | 57.2만 |
|---|
| 2026.08.21 | ₩299,604 | ₩300,087 | ₩298,504 | ₩299,403 | -0.07% | 74만 |
|---|
| 2026.08.20 | ₩299,430 | ₩300,422 | ₩297,994 | ₩298,169 | -0.42% | 77.6만 |
|---|
| 2026.08.19 | ₩301,254 | ₩303,105 | ₩300,664 | ₩300,918 | -0.11% | 107.5만 |
|---|
| 2026.08.18 | ₩299,953 | ₩301,079 | ₩299,926 | ₩300,583 | +0.21% | 72.8만 |
|---|
| 2026.08.17 | ₩302,662 | ₩302,662 | ₩301,200 | ₩301,294 | -0.45% | 68만 |
|---|
| 2026.08.14 | ₩303,789 | ₩304,245 | ₩302,595 | ₩302,917 | -0.29% | 68.4만 |
|---|
| 2026.08.13 | ₩303,775 | ₩304,902 | ₩303,467 | ₩304,714 | +0.31% | 75.8만 |
|---|
| 2026.08.12 | ₩302,917 | ₩303,091 | ₩301,763 | ₩302,394 | -0.17% | 77.8만 |
|---|
| 2026.08.11 | ₩303,883 | ₩303,883 | ₩301,750 | ₩301,991 | -0.62% | 117.5만 |
|---|
| 2026.08.10 | ₩303,239 | ₩303,641 | ₩302,380 | ₩302,783 | -0.15% | 83.7만 |
|---|
| 2026.08.07 | ₩302,689 | ₩303,239 | ₩301,978 | ₩302,716 | +0.01% | 73.7만 |
|---|
| 2026.08.06 | ₩301,790 | ₩302,126 | ₩300,757 | ₩301,750 | -0.01% | 66.8만 |
|---|
| 2026.08.05 | ₩304,406 | ₩304,687 | ₩301,227 | ₩301,562 | -0.93% | 113.5만 |
|---|
| 2026.08.04 | ₩297,968 | ₩302,260 | ₩297,672 | ₩301,562 | +1.21% | 119.1만 |
|---|
| 2026.08.03 | ₩294,976 | ₩297,659 | ₩294,976 | ₩297,418 | +0.83% | 75.3만 |
|---|
| 2026.07.31 | ₩293,193 | ₩294,869 | ₩290,872 | ₩294,172 | +0.33% | 134.9만 |
|---|
| 2026.07.30 | ₩293,743 | ₩294,038 | ₩291,207 | ₩293,635 | -0.04% | 153.6만 |
|---|
| 2026.07.29 | ₩291,556 | ₩294,427 | ₩289,598 | ₩289,692 | -0.64% | 125.4만 |
|---|
| 2026.07.28 | ₩291,985 | ₩293,903 | ₩291,865 | ₩293,018 | +0.35% | 109.4만 |
|---|
| 2026.07.27 | ₩292,830 | ₩293,501 | ₩290,430 | ₩291,409 | -0.49% | 94.1만 |
|---|
| 2026.07.24 | ₩289,585 | ₩292,629 | ₩289,571 | ₩290,805 | +0.42% | 63.6만 |
|---|
| 2026.07.23 | ₩288,699 | ₩290,376 | ₩288,646 | ₩289,719 | +0.35% | 67.2만 |
|---|
| 2026.07.22 | ₩291,784 | ₩292,562 | ₩291,207 | ₩291,516 | -0.09% | 76만 |
|---|
| 2026.07.21 | ₩292,656 | ₩293,058 | ₩291,583 | ₩292,576 | -0.03% | 96만 |
|---|
| 2026.07.20 | ₩293,112 | ₩293,246 | ₩290,859 | ₩290,979 | -0.73% | 73.6만 |
|---|
| 2026.07.17 | ₩291,824 | ₩293,394 | ₩291,556 | ₩292,227 | +0.14% | 92.2만 |
|---|
| 2026.07.16 | ₩294,520 | ₩296,640 | ₩294,400 | ₩295,969 | +0.49% | 127.1만 |
|---|
| 2026.07.15 | ₩295,352 | ₩295,365 | ₩293,421 | ₩294,816 | -0.18% | 103.5만 |
|---|
| 2026.07.14 | ₩294,547 | ₩294,547 | ₩292,737 | ₩294,064 | -0.16% | 82.8만 |
|---|
| 2026.07.13 | ₩293,407 | ₩295,084 | ₩292,884 | ₩293,273 | -0.05% | 115.9만 |
|---|
| 2026.07.10 | ₩293,126 | ₩294,762 | ₩291,838 | ₩294,668 | +0.53% | 137만 |
|---|
| 2026.07.09 | ₩292,227 | ₩293,327 | ₩291,462 | ₩293,072 | +0.29% | 163.6만 |
|---|
| 2026.07.08 | ₩290,590 | ₩291,650 | ₩289,169 | ₩290,953 | +0.12% | 115만 |
|---|
| 2026.07.07 | ₩292,066 | ₩292,830 | ₩291,382 | ₩292,052 | -0.00% | 165.4만 |
|---|
| 2026.07.06 | ₩294,292 | ₩294,292 | ₩292,066 | ₩293,058 | -0.42% | 125.5만 |
|---|
| 2026.07.02 | ₩294,118 | ₩295,017 | ₩291,167 | ₩292,978 | -0.39% | 128.6만 |
|---|
| 2026.07.01 | ₩293,447 | ₩295,164 | ₩292,482 | ₩293,568 | +0.04% | 107.9만 |
|---|
| 2026.06.30 | ₩292,160 | ₩295,406 | ₩291,610 | ₩294,319 | +0.74% | 234.4만 |
|---|
| 2026.06.29 | ₩288,847 | ₩291,851 | ₩288,592 | ₩291,449 | +0.90% | 132.1만 |
|---|
| 2026.06.26 | ₩284,944 | ₩288,069 | ₩284,447 | ₩286,580 | +0.57% | 119.4만 |
|---|
| 2026.06.25 | ₩288,324 | ₩288,324 | ₩284,970 | ₩286,030 | -0.80% | 154.6만 |
|---|
| 2026.06.24 | ₩285,480 | ₩288,069 | ₩285,011 | ₩285,950 | +0.16% | 117.5만 |
|---|
| 2026.06.23 | ₩285,789 | ₩287,009 | ₩285,346 | ₩285,708 | -0.03% | 84.7만 |
|---|
| 2026.06.22 | ₩289,558 | ₩291,234 | ₩288,257 | ₩289,491 | -0.02% | 115.5만 |
|---|
| 2026.06.18 | ₩290,067 | ₩290,684 | ₩289,276 | ₩289,571 | -0.17% | 182.2만 |
|---|
| 2026.06.17 | ₩292,522 | ₩293,582 | ₩287,143 | ₩287,640 | -1.67% | 175.8만 |
|---|
| 2026.06.16 | ₩293,421 | ₩294,239 | ₩291,851 | ₩292,079 | -0.46% | 116.6만 |
|---|
| 2026.06.15 | ₩293,702 | ₩294,842 | ₩292,897 | ₩294,011 | +0.11% | 130.6만 |
|---|
| 2026.06.12 | ₩289,732 | ₩291,757 | ₩288,310 | ₩290,939 | +0.42% | 164.7만 |
|---|
| 2026.06.11 | ₩286,459 | ₩290,644 | ₩285,534 | ₩289,585 | +1.09% | 185.9만 |
|---|
| 2026.06.10 | ₩286,473 | ₩289,772 | ₩284,635 | ₩284,796 | -0.59% | 200.1만 |
|---|
| 2026.06.09 | ₩288,082 | ₩290,604 | ₩282,543 | ₩287,197 | -0.31% | 187만 |
|---|
| 2026.06.08 | ₩287,371 | ₩289,330 | ₩286,634 | ₩286,808 | -0.20% | 131.7만 |
|---|
| 2026.06.05 | ₩289,906 | ₩290,738 | ₩285,373 | ₩285,883 | -1.39% | 159.3만 |
|---|
| 2026.06.04 | ₩290,067 | ₩291,932 | ₩289,893 | ₩291,503 | +0.49% | 220.4만 |
|---|
| 2026.06.03 | ₩288,431 | ₩289,692 | ₩288,351 | ₩289,222 | +0.27% | 187.1만 |
|---|
| 2026.06.02 | ₩288,404 | ₩289,585 | ₩288,203 | ₩289,424 | +0.35% | 128.5만 |
|---|
| 2026.06.01 | ₩288,780 | ₩290,255 | ₩288,324 | ₩289,678 | +0.31% | 216.8만 |
|---|
| 2026.05.29 | ₩289,947 | ₩290,309 | ₩289,035 | ₩289,035 | -0.31% | 529.5만 |
|---|
| 2026.05.28 | ₩289,128 | ₩290,148 | ₩287,465 | ₩289,558 | +0.15% | 2988.4만 |
|---|
| 2026.05.27 | ₩289,625 | ₩289,759 | ₩287,975 | ₩288,699 | -0.32% | 66.2만 |
|---|
| 2026.05.26 | ₩289,316 | ₩290,014 | ₩288,176 | ₩289,437 | +0.04% | 80.6만 |
|---|
| 2026.05.22 | ₩286,808 | ₩288,418 | ₩286,419 | ₩287,546 | +0.26% | 87.7만 |
|---|
| 2026.05.21 | ₩283,415 | ₩286,137 | ₩282,972 | ₩285,346 | +0.68% | 110.6만 |
|---|
| 2026.05.20 | ₩281,818 | ₩284,662 | ₩281,349 | ₩284,662 | +1.01% | 104.3만 |
|---|
| 2026.05.19 | ₩281,577 | ₩282,476 | ₩280,719 | ₩281,081 | -0.18% | 100.8만 |
|---|
| 2026.05.18 | ₩282,637 | ₩283,133 | ₩281,014 | ₩282,905 | +0.09% | 115.6만 |
|---|
| 2026.05.15 | ₩282,851 | ₩283,790 | ₩281,966 | ₩282,274 | -0.20% | 91.3만 |
|---|
| 2026.05.14 | ₩283,321 | ₩285,400 | ₩283,227 | ₩284,850 | +0.54% | 83.1만 |
|---|
| 2026.05.13 | ₩282,315 | ₩283,602 | ₩281,255 | ₩282,972 | +0.23% | 90.2만 |
|---|
| 2026.05.12 | ₩281,228 | ₩282,462 | ₩280,222 | ₩282,194 | +0.34% | 135.1만 |
|---|
| 2026.05.11 | ₩281,805 | ₩283,321 | ₩281,751 | ₩282,435 | +0.22% | 97.2만 |
|---|
| 2026.05.08 | ₩282,382 | ₩283,039 | ₩281,631 | ₩282,248 | -0.05% | 115.1만 |
|---|
| 2026.05.07 | ₩282,704 | ₩282,865 | ₩280,558 | ₩280,947 | -0.62% | 88.9만 |
|---|
| 2026.05.06 | ₩279,243 | ₩281,979 | ₩278,961 | ₩281,725 | +0.89% | 119.6만 |
|---|
| 2026.05.05 | ₩277,875 | ₩278,707 | ₩276,869 | ₩278,318 | +0.16% | 61.4만 |
|---|
| 2026.05.04 | ₩277,271 | ₩278,264 | ₩275,434 | ₩276,440 | -0.30% | 147.1만 |
|---|
| 2026.05.01 | ₩279,190 | ₩279,887 | ₩277,821 | ₩277,862 | -0.48% | 78.5만 |
|---|
| 2026.04.30 | ₩275,890 | ₩278,385 | ₩274,964 | ₩277,982 | +0.76% | 112.6만 |
|---|
| 2026.04.29 | ₩276,386 | ₩276,789 | ₩274,710 | ₩275,984 | -0.15% | 71만 |
|---|
| 2026.04.28 | ₩276,708 | ₩277,111 | ₩275,528 | ₩276,185 | -0.19% | 79만 |
|---|
| 2026.04.27 | ₩277,728 | ₩278,210 | ₩277,137 | ₩277,902 | +0.06% | 60.6만 |
|---|
| 2026.04.24 | ₩276,695 | ₩278,613 | ₩276,467 | ₩278,184 | +0.54% | 66.4만 |
|---|
| 2026.04.23 | ₩277,070 | ₩277,620 | ₩273,610 | ₩276,158 | -0.33% | 117.6만 |
|---|
| 2026.04.22 | ₩277,231 | ₩277,982 | ₩276,708 | ₩277,875 | +0.23% | 59.2만 |
|---|
| 2026.04.21 | ₩278,130 | ₩278,546 | ₩274,991 | ₩275,581 | -0.92% | 90만 |
|---|
| 2026.04.20 | ₩276,762 | ₩277,526 | ₩276,359 | ₩277,097 | +0.12% | 97.4만 |
|---|
| 2026.04.17 | ₩275,246 | ₩278,237 | ₩275,246 | ₩277,540 | +0.83% | 86.4만 |
|---|
| 2026.04.16 | ₩274,723 | ₩274,790 | ₩273,315 | ₩274,052 | -0.24% | 71.3만 |
|---|
| 2026.04.15 | ₩272,644 | ₩274,254 | ₩271,906 | ₩274,119 | +0.54% | 91.3만 |
|---|
| 2026.04.14 | ₩270,941 | ₩272,671 | ₩270,525 | ₩272,644 | +0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩266,917 | ₩270,029 | ₩266,568 | ₩269,935 | +1.13% | 89.2만 |
|---|
| 2026.04.10 | ₩269,479 | ₩269,505 | ₩267,306 | ₩267,547 | -0.72% | 68.7만 |
|---|
| 2026.04.09 | ₩266,662 | ₩269,103 | ₩266,152 | ₩268,593 | +0.72% | 111.2만 |
|---|
| 2026.04.08 | ₩266,353 | ₩267,279 | ₩265,361 | ₩266,930 | +0.22% | 124만 |
|---|
| 2026.04.07 | ₩259,298 | ₩259,674 | ₩256,844 | ₩259,392 | +0.04% | 238만 |
|---|
| 2026.04.06 | ₩259,003 | ₩260,398 | ₩258,775 | ₩260,250 | +0.48% | 168만 |
|---|
| 2026.04.02 | ₩255,234 | ₩260,170 | ₩255,234 | ₩259,084 | +1.51% | 169.6만 |
|---|
| 2026.04.01 | ₩258,131 | ₩260,250 | ₩257,863 | ₩258,560 | +0.17% | 184.1만 |
|---|
| 2026.03.31 | ₩252,793 | ₩257,648 | ₩252,498 | ₩257,273 | +1.77% | 355.3만 |
|---|
| 2026.03.30 | ₩253,209 | ₩253,799 | ₩249,332 | ₩250,137 | -1.21% | 314.8만 |
|---|
| 2026.03.27 | ₩254,040 | ₩254,510 | ₩250,754 | ₩251,224 | -1.11% | 266.4만 |
|---|
| 2026.03.26 | ₩258,171 | ₩259,459 | ₩254,993 | ₩255,046 | -1.21% | 217.2만 |
|---|
| 2026.03.25 | ₩261,149 | ₩261,592 | ₩259,043 | ₩260,371 | -0.30% | 211.7만 |
|---|
| 2026.03.24 | ₩258,547 | ₩260,961 | ₩257,836 | ₩259,271 | +0.28% | 219.9만 |
|---|
| 2026.03.23 | ₩260,894 | ₩263,014 | ₩259,714 | ₩260,143 | -0.29% | 254.6만 |
|---|
| 2026.03.20 | ₩260,130 | ₩260,385 | ₩255,891 | ₩257,380 | -1.06% | 186만 |
|---|
| 2026.03.19 | ₩258,306 | ₩261,592 | ₩258,024 | ₩260,492 | +0.85% | 363만 |
|---|
| 2026.03.18 | ₩263,014 | ₩263,711 | ₩260,237 | ₩260,318 | -1.03% | 151.9만 |
|---|
| 2026.03.17 | ₩264,596 | ₩265,763 | ₩263,872 | ₩264,073 | -0.20% | 146.6만 |
|---|
| 2026.03.16 | ₩263,698 | ₩265,079 | ₩263,161 | ₩264,207 | +0.19% | 216.2만 |
|---|
| 2026.03.13 | ₩263,979 | ₩265,388 | ₩261,391 | ₩261,753 | -0.84% | 277.5만 |
|---|
| 2026.03.12 | ₩265,911 | ₩265,911 | ₩263,040 | ₩263,188 | -1.02% | 285.4만 |
|---|
| 2026.03.11 | ₩268,325 | ₩269,157 | ₩266,809 | ₩267,614 | -0.26% | 179.8만 |
|---|
| 2026.03.10 | ₩268,660 | ₩271,236 | ₩267,467 | ₩268,634 | -0.01% | 309.8만 |
|---|
| 2026.03.09 | ₩263,671 | ₩269,599 | ₩262,625 | ₩269,210 | +2.10% | 312.6만 |
|---|
| 2026.03.06 | ₩267,051 | ₩268,178 | ₩265,736 | ₩266,461 | -0.22% | 268.2만 |
|---|
| 2026.03.05 | ₩271,303 | ₩272,336 | ₩268,070 | ₩270,511 | -0.29% | 244.9만 |
|---|
| 2026.03.04 | ₩271,826 | ₩273,489 | ₩271,008 | ₩272,872 | +0.38% | 211.3만 |
|---|
| 2026.03.03 | ₩269,841 | ₩272,107 | ₩267,574 | ₩271,330 | +0.55% | 356.9만 |
|---|
| 2026.03.02 | ₩272,000 | ₩275,394 | ₩271,651 | ₩274,254 | +0.83% | 295.1만 |
|---|
| 2026.02.27 | ₩272,550 | ₩274,938 | ₩272,403 | ₩274,777 | +0.82% | 218.8만 |
|---|
| 2026.02.26 | ₩275,662 | ₩275,836 | ₩272,644 | ₩274,696 | -0.35% | 166.6만 |
|---|
| 2026.02.25 | ₩274,468 | ₩275,716 | ₩274,468 | ₩275,568 | +0.40% | 139.9만 |
|---|
| 2026.02.24 | ₩271,289 | ₩273,851 | ₩270,632 | ₩273,583 | +0.85% | 125.9만 |
|---|
| 2026.02.23 | ₩273,529 | ₩274,629 | ₩270,632 | ₩271,289 | -0.82% | 178.2만 |
|---|
| 2026.02.20 | ₩271,370 | ₩274,763 | ₩271,370 | ₩274,146 | +1.02% | 221.3만 |
|---|
| 2026.02.19 | ₩271,625 | ₩272,470 | ₩270,726 | ₩272,322 | +0.26% | 169.4만 |
|---|
| 2026.02.18 | ₩272,161 | ₩273,865 | ₩271,491 | ₩272,939 | +0.29% | 181.7만 |
|---|
| 2026.02.17 | ₩270,189 | ₩272,027 | ₩268,365 | ₩271,262 | +0.40% | 268.8만 |
|---|
| 2026.02.13 | ₩270,538 | ₩272,483 | ₩269,371 | ₩270,605 | +0.02% | 225.6만 |
|---|
| 2026.02.12 | ₩273,663 | ₩274,160 | ₩269,009 | ₩269,251 | -1.61% | 257.2만 |
|---|
| 2026.02.11 | ₩274,683 | ₩275,125 | ₩272,134 | ₩273,341 | -0.49% | 96.6만 |
|---|
| 2026.02.10 | ₩273,918 | ₩274,455 | ₩272,832 | ₩273,113 | -0.29% | 161.1만 |
|---|
| 2026.02.09 | ₩272,792 | ₩274,267 | ₩272,336 | ₩273,663 | +0.32% | 119.9만 |
|---|
| 2026.02.06 | ₩269,425 | ₩273,663 | ₩269,425 | ₩273,140 | +1.38% | 273.3만 |
|---|
| 2026.02.05 | ₩268,379 | ₩269,210 | ₩266,783 | ₩267,239 | -0.42% | 207.9만 |
|---|
| 2026.02.04 | ₩271,021 | ₩271,933 | ₩268,902 | ₩270,431 | -0.22% | 306.9만 |
|---|
| 2026.02.03 | ₩272,859 | ₩272,939 | ₩268,446 | ₩270,096 | -1.01% | 202.5만 |
|---|
| 2026.02.02 | ₩270,672 | ₩273,730 | ₩270,672 | ₩273,261 | +0.96% | 148.1만 |
|---|
| 2026.01.30 | ₩272,577 | ₩273,449 | ₩270,216 | ₩271,504 | -0.39% | 217.4만 |
|---|
| 2026.01.29 | ₩275,005 | ₩275,608 | ₩270,860 | ₩274,616 | -0.14% | 324.9만 |
|---|
| 2026.01.28 | ₩274,200 | ₩274,790 | ₩273,207 | ₩273,985 | -0.08% | 684.1만 |
|---|
| 2026.01.27 | ₩273,583 | ₩274,401 | ₩273,382 | ₩273,811 | +0.08% | 101.5만 |
|---|
| 2026.01.26 | ₩272,322 | ₩273,717 | ₩272,268 | ₩273,261 | +0.34% | 109.3만 |
|---|
| 2026.01.23 | ₩271,866 | ₩272,765 | ₩271,209 | ₩271,853 | -0.00% | 90.1만 |
|---|
| 2026.01.22 | ₩272,792 | ₩273,140 | ₩271,370 | ₩271,786 | -0.37% | 111.9만 |
|---|
| 2026.01.21 | ₩268,432 | ₩272,121 | ₩268,030 | ₩270,900 | +0.92% | 172.6만 |
|---|
| 2026.01.20 | ₩268,687 | ₩270,216 | ₩267,333 | ₩267,628 | -0.39% | 151.5만 |
|---|
| 2026.01.16 | ₩273,422 | ₩273,462 | ₩272,014 | ₩272,698 | -0.26% | 101만 |
|---|
| 2026.01.15 | ₩274,240 | ₩274,495 | ₩272,577 | ₩272,939 | -0.47% | 151.9만 |
|---|
| 2026.01.14 | ₩272,094 | ₩272,429 | ₩270,189 | ₩271,759 | -0.12% | 111.8만 |
|---|
| 2026.01.13 | ₩274,039 | ₩274,093 | ₩272,121 | ₩272,993 | -0.38% | 97.5만 |
|---|
| 2026.01.12 | ₩272,590 | ₩274,267 | ₩272,268 | ₩273,932 | +0.49% | 97.4만 |
|---|
| 2026.01.09 | ₩272,389 | ₩274,173 | ₩272,040 | ₩273,717 | +0.49% | 105.9만 |
|---|
| 2026.01.08 | ₩270,324 | ₩271,920 | ₩269,894 | ₩271,491 | +0.43% | 148.1만 |
|---|
| 2026.01.07 | ₩271,893 | ₩272,550 | ₩270,793 | ₩270,847 | -0.38% | 170.5만 |
|---|
| 2026.01.06 | ₩270,297 | ₩272,403 | ₩270,055 | ₩272,161 | +0.69% | 113.7만 |
|---|
| 2026.01.05 | ₩268,406 | ₩271,008 | ₩268,231 | ₩269,841 | +0.53% | 128만 |
|---|
| 2026.01.02 | ₩268,110 | ₩268,191 | ₩265,817 | ₩267,172 | -0.35% | 199.5만 |
|---|
| 2025.12.31 | ₩268,553 | ₩268,553 | ₩266,367 | ₩266,407 | -0.80% | 93.8만 |
|---|
| 2025.12.30 | ₩268,660 | ₩269,183 | ₩268,271 | ₩268,392 | -0.10% | 88.1만 |
|---|
| 2025.12.29 | ₩268,660 | ₩269,680 | ₩268,137 | ₩268,929 | +0.10% | 105.5만 |
|---|
| 2025.12.26 | ₩269,666 | ₩270,069 | ₩269,130 | ₩269,640 | -0.01% | 63만 |
|---|
| 2025.12.24 | ₩268,406 | ₩269,827 | ₩268,406 | ₩269,586 | +0.44% | 57만 |
|---|
| 2025.12.23 | ₩267,400 | ₩268,607 | ₩267,400 | ₩268,473 | +0.40% | 92.3만 |
|---|
| 2025.12.22 | ₩267,869 | ₩268,258 | ₩267,561 | ₩268,084 | +0.08% | 98.7만 |
|---|
| 2025.12.19 | ₩265,401 | ₩267,145 | ₩265,401 | ₩266,702 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩265,696 | ₩267,078 | ₩264,663 | ₩265,267 | -0.16% | 155.8만 |
|---|
| 2025.12.17 | ₩266,005 | ₩266,514 | ₩263,376 | ₩263,376 | -0.99% | 175.8만 |
|---|
| 2025.12.16 | ₩266,420 | ₩266,850 | ₩264,462 | ₩265,830 | -0.22% | 189.4만 |
|---|
| 2025.12.15 | ₩268,955 | ₩269,251 | ₩266,997 | ₩267,842 | -0.41% | 189.7만 |
|---|
| 2025.12.12 | ₩269,707 | ₩270,471 | ₩267,037 | ₩267,601 | -0.78% | 355.1만 |
|---|
| 2025.12.11 | ₩267,172 | ₩269,613 | ₩266,595 | ₩269,613 | +0.91% | 164.3만 |
|---|
| 2025.12.10 | ₩265,978 | ₩267,990 | ₩265,414 | ₩267,373 | +0.52% | 151.9만 |
|---|
| 2025.12.09 | ₩266,099 | ₩266,729 | ₩265,951 | ₩266,125 | +0.01% | 165.6만 |
|---|
| 2025.12.08 | ₩268,338 | ₩268,338 | ₩265,817 | ₩266,313 | -0.75% | 142.9만 |
|---|
| 2025.12.05 | ₩267,480 | ₩268,902 | ₩267,480 | ₩267,936 | +0.17% | 140.8만 |
|---|
| 2025.12.04 | ₩267,829 | ₩267,842 | ₩266,380 | ₩267,292 | -0.20% | 142.8만 |
|---|
| 2025.12.03 | ₩265,535 | ₩267,426 | ₩265,441 | ₩267,078 | +0.58% | 157.8만 |
|---|
| 2025.12.02 | ₩265,495 | ₩266,742 | ₩265,079 | ₩266,152 | +0.25% | 158.6만 |
|---|
| 2025.12.01 | ₩263,993 | ₩266,447 | ₩263,912 | ₩265,133 | +0.43% | 154.1만 |
|---|
| 2025.11.28 | ₩265,039 | ₩265,857 | ₩264,663 | ₩265,683 | +0.24% | 69.6만 |
|---|
| 2025.11.26 | ₩263,939 | ₩265,455 | ₩263,724 | ₩264,690 | +0.28% | 136.8만 |
|---|
| 2025.11.25 | ₩259,647 | ₩263,215 | ₩258,896 | ₩262,879 | +1.24% | 247만 |
|---|
| 2025.11.24 | ₩258,413 | ₩260,344 | ₩257,555 | ₩259,781 | +0.53% | 185.1만 |
|---|
| 2025.11.21 | ₩254,604 | ₩259,553 | ₩254,604 | ₩257,501 | +1.14% | 458.4만 |
|---|
| 2025.11.20 | ₩260,546 | ₩261,538 | ₩253,799 | ₩253,987 | -2.52% | 412.2만 |
|---|
| 2025.11.19 | ₩256,589 | ₩258,815 | ₩255,985 | ₩257,192 | +0.24% | 487.4만 |
|---|
| 2025.11.18 | ₩256,562 | ₩257,796 | ₩254,429 | ₩256,280 | -0.11% | 2813.6만 |
|---|
| 2025.11.17 | ₩259,674 | ₩261,042 | ₩256,897 | ₩257,957 | -0.66% | 130.3만 |
|---|
| 2025.11.14 | ₩258,802 | ₩262,236 | ₩258,614 | ₩260,720 | +0.74% | 205.5만 |
|---|
| 2025.11.13 | ₩263,362 | ₩263,912 | ₩260,854 | ₩261,431 | -0.73% | 197.1만 |
|---|
| 2025.11.12 | ₩264,502 | ₩264,623 | ₩263,282 | ₩264,248 | -0.10% | 110만 |
|---|
| 2025.11.11 | ₩261,981 | ₩263,859 | ₩261,981 | ₩263,590 | +0.61% | 107.9만 |
|---|
| 2025.11.10 | ₩261,270 | ₩263,054 | ₩260,613 | ₩262,772 | +0.57% | 116.6만 |
|---|
| 2025.11.07 | ₩258,332 | ₩259,204 | ₩256,052 | ₩259,151 | +0.32% | 177.2만 |
|---|
| 2025.11.06 | ₩261,605 | ₩261,605 | ₩258,641 | ₩259,231 | -0.91% | 132.4만 |
|---|
| 2025.11.05 | ₩260,572 | ₩263,349 | ₩260,546 | ₩261,941 | +0.53% | 121.2만 |
|---|
| 2025.11.04 | ₩260,599 | ₩262,155 | ₩260,505 | ₩260,908 | +0.12% | 120.6만 |
|---|
| 2025.11.03 | ₩264,248 | ₩264,341 | ₩261,645 | ₩262,920 | -0.50% | 133.3만 |
|---|
| 2025.10.31 | ₩264,663 | ₩264,663 | ₩262,370 | ₩263,295 | -0.52% | 234.2만 |
|---|
| 2025.10.30 | ₩264,502 | ₩265,871 | ₩263,832 | ₩263,832 | -0.25% | 144.6만 |
|---|
| 2025.10.29 | ₩267,628 | ₩268,218 | ₩265,079 | ₩266,005 | -0.61% | 419.2만 |
|---|
| 2025.10.28 | ₩267,708 | ₩267,815 | ₩266,716 | ₩267,091 | -0.23% | 153.5만 |
|---|
| 2025.10.27 | ₩266,259 | ₩267,279 | ₩265,830 | ₩267,158 | +0.34% | 114.7만 |
|---|
| 2025.10.24 | ₩264,395 | ₩264,878 | ₩263,966 | ₩264,046 | -0.13% | 82.3만 |
|---|
| 2025.10.23 | ₩261,471 | ₩263,563 | ₩261,471 | ₩263,014 | +0.59% | 150.5만 |
|---|
| 2025.10.22 | ₩262,638 | ₩263,054 | ₩260,183 | ₩261,350 | -0.49% | 175.2만 |
|---|
| 2025.10.21 | ₩262,034 | ₩263,631 | ₩261,900 | ₩263,067 | +0.39% | 104.1만 |
|---|
| 2025.10.20 | ₩260,572 | ₩262,853 | ₩260,572 | ₩262,370 | +0.69% | 76.5만 |
|---|
| 2025.10.17 | ₩257,072 | ₩259,969 | ₩257,072 | ₩259,486 | +0.94% | 131만 |
|---|
| 2025.10.16 | ₩260,398 | ₩260,425 | ₩256,495 | ₩257,917 | -0.95% | 156.5만 |
|---|
| 2025.10.15 | ₩260,653 | ₩261,887 | ₩257,756 | ₩259,821 | -0.32% | 96.9만 |
|---|
| 2025.10.14 | ₩256,321 | ₩260,009 | ₩255,838 | ₩258,909 | +1.01% | 109.9만 |
|---|
| 2025.10.13 | ₩258,587 | ₩259,312 | ₩257,622 | ₩258,708 | +0.05% | 87.4만 |
|---|
| 2025.10.10 | ₩263,054 | ₩263,537 | ₩256,052 | ₩256,200 | -2.61% | 142.4만 |
|---|