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 | ₩304,169 | ₩305,081 | ₩303,364 | ₩304,638 | +0.15% | 63.9만 |
| 2026.10.08 | ₩301,996 | ₩303,887 | ₩301,808 | ₩303,310 | +0.44% | 130.1만 |
| 2026.10.07 | ₩302,546 | ₩303,565 | ₩301,848 | ₩303,002 | +0.15% | 85.6만 |
| 2026.10.06 | ₩303,874 | ₩304,477 | ₩303,377 | ₩303,766 | -0.04% | 129.8만 |
| 2026.10.05 | ₩301,191 | ₩303,538 | ₩301,111 | ₩302,975 | +0.59% | 83.7만 |
| 2026.10.02 | ₩302,412 | ₩302,412 | ₩300,480 | ₩301,097 | -0.43% | 103.7만 |
| 2026.10.01 | ₩299,488 | ₩300,494 | ₩298,120 | ₩299,702 | +0.07% | 184.8만 |
| 2026.09.30 | ₩299,850 | ₩300,936 | ₩298,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,093 |
| -0.59% |
| 154.5만 |
| 2026.09.29 | ₩299,582 | ₩299,823 | ₩297,959 | ₩299,421 | -0.05% | 135.2만 |
|---|
| 2026.09.28 | ₩299,193 | ₩300,199 | ₩297,892 | ₩298,938 | -0.09% | 108.3만 |
|---|
| 2026.09.25 | ₩298,710 | ₩300,333 | ₩298,066 | ₩299,903 | +0.40% | 76.2만 |
|---|
| 2026.09.24 | ₩297,275 | ₩299,152 | ₩297,020 | ₩298,509 | +0.42% | 96.8만 |
|---|
| 2026.09.23 | ₩299,233 | ₩299,541 | ₩297,543 | ₩297,959 | -0.43% | 92.6만 |
|---|
| 2026.09.22 | ₩299,018 | ₩299,582 | ₩298,589 | ₩299,206 | +0.06% | 107.6만 |
|---|
| 2026.09.21 | ₩295,263 | ₩299,863 | ₩294,847 | ₩299,018 | +1.27% | 93.3만 |
|---|
| 2026.09.18 | ₩293,774 | ₩294,257 | ₩292,513 | ₩293,988 | +0.07% | 73.6만 |
|---|
| 2026.09.17 | ₩294,780 | ₩294,780 | ₩292,191 | ₩293,680 | -0.37% | 91.6만 |
|---|
| 2026.09.16 | ₩294,377 | ₩294,377 | ₩290,139 | ₩291,561 | -0.96% | 109.1만 |
|---|
| 2026.09.15 | ₩294,686 | ₩294,686 | ₩292,580 | ₩293,318 | -0.46% | 147만 |
|---|
| 2026.09.14 | ₩294,216 | ₩296,188 | ₩294,216 | ₩295,289 | +0.36% | 76.7만 |
|---|
| 2026.09.11 | ₩295,222 | ₩296,041 | ₩294,807 | ₩295,356 | +0.05% | 102.6만 |
|---|
| 2026.09.10 | ₩293,251 | ₩293,720 | ₩292,298 | ₩292,969 | -0.10% | 90.5만 |
|---|
| 2026.09.09 | ₩296,295 | ₩296,295 | ₩294,230 | ₩294,498 | -0.61% | 141.1만 |
|---|
| 2026.09.08 | ₩297,731 | ₩297,771 | ₩295,705 | ₩296,148 | -0.53% | 88.1만 |
|---|
| 2026.09.04 | ₩299,903 | ₩300,038 | ₩298,401 | ₩298,549 | -0.45% | 61.5만 |
|---|
| 2026.09.03 | ₩298,146 | ₩300,011 | ₩297,838 | ₩299,729 | +0.53% | 48.8만 |
|---|
| 2026.09.02 | ₩296,698 | ₩297,596 | ₩296,282 | ₩296,966 | +0.09% | 130.4만 |
|---|
| 2026.09.01 | ₩296,899 | ₩297,784 | ₩295,786 | ₩296,416 | -0.16% | 85.5만 |
|---|
| 2026.08.31 | ₩299,622 | ₩299,622 | ₩297,878 | ₩298,602 | -0.34% | 83.4만 |
|---|
| 2026.08.28 | ₩301,339 | ₩302,211 | ₩299,608 | ₩299,944 | -0.46% | 75.8만 |
|---|
| 2026.08.27 | ₩300,279 | ₩301,875 | ₩299,702 | ₩301,258 | +0.33% | 126.2만 |
|---|
| 2026.08.26 | ₩300,145 | ₩300,842 | ₩299,528 | ₩300,212 | +0.02% | 91만 |
|---|
| 2026.08.25 | ₩300,950 | ₩300,990 | ₩299,635 | ₩300,547 | -0.13% | 55만 |
|---|
| 2026.08.24 | ₩299,152 | ₩300,292 | ₩298,750 | ₩300,185 | +0.35% | 57.2만 |
|---|
| 2026.08.21 | ₩299,608 | ₩300,091 | ₩298,509 | ₩299,407 | -0.07% | 74만 |
|---|
| 2026.08.20 | ₩299,434 | ₩300,427 | ₩297,999 | ₩298,173 | -0.42% | 77.6만 |
|---|
| 2026.08.19 | ₩301,258 | ₩303,109 | ₩300,668 | ₩300,923 | -0.11% | 107.5만 |
|---|
| 2026.08.18 | ₩299,957 | ₩301,084 | ₩299,930 | ₩300,588 | +0.21% | 72.8만 |
|---|
| 2026.08.17 | ₩302,667 | ₩302,667 | ₩301,205 | ₩301,298 | -0.45% | 68만 |
|---|
| 2026.08.14 | ₩303,793 | ₩304,249 | ₩302,600 | ₩302,921 | -0.29% | 68.4만 |
|---|
| 2026.08.13 | ₩303,780 | ₩304,907 | ₩303,471 | ₩304,719 | +0.31% | 75.8만 |
|---|
| 2026.08.12 | ₩302,921 | ₩303,096 | ₩301,768 | ₩302,398 | -0.17% | 77.8만 |
|---|
| 2026.08.11 | ₩303,887 | ₩303,887 | ₩301,755 | ₩301,996 | -0.62% | 117.5만 |
|---|
| 2026.08.10 | ₩303,243 | ₩303,646 | ₩302,385 | ₩302,787 | -0.15% | 83.7만 |
|---|
| 2026.08.07 | ₩302,693 | ₩303,243 | ₩301,983 | ₩302,720 | +0.01% | 73.7만 |
|---|
| 2026.08.06 | ₩301,795 | ₩302,130 | ₩300,762 | ₩301,755 | -0.01% | 66.8만 |
|---|
| 2026.08.05 | ₩304,410 | ₩304,692 | ₩301,231 | ₩301,567 | -0.93% | 113.5만 |
|---|
| 2026.08.04 | ₩297,972 | ₩302,264 | ₩297,677 | ₩301,567 | +1.21% | 119.1만 |
|---|
| 2026.08.03 | ₩294,981 | ₩297,664 | ₩294,981 | ₩297,422 | +0.83% | 75.3만 |
|---|
| 2026.07.31 | ₩293,197 | ₩294,874 | ₩290,876 | ₩294,176 | +0.33% | 134.9만 |
|---|
| 2026.07.30 | ₩293,747 | ₩294,042 | ₩291,212 | ₩293,640 | -0.04% | 153.6만 |
|---|
| 2026.07.29 | ₩291,561 | ₩294,431 | ₩289,602 | ₩289,696 | -0.64% | 125.4만 |
|---|
| 2026.07.28 | ₩291,990 | ₩293,908 | ₩291,869 | ₩293,023 | +0.35% | 109.4만 |
|---|
| 2026.07.27 | ₩292,835 | ₩293,505 | ₩290,434 | ₩291,413 | -0.49% | 94.1만 |
|---|
| 2026.07.24 | ₩289,589 | ₩292,634 | ₩289,575 | ₩290,809 | +0.42% | 63.6만 |
|---|
| 2026.07.23 | ₩288,704 | ₩290,380 | ₩288,650 | ₩289,723 | +0.35% | 67.2만 |
|---|
| 2026.07.22 | ₩291,789 | ₩292,567 | ₩291,212 | ₩291,520 | -0.09% | 76만 |
|---|
| 2026.07.21 | ₩292,660 | ₩293,063 | ₩291,587 | ₩292,580 | -0.03% | 96만 |
|---|
| 2026.07.20 | ₩293,116 | ₩293,251 | ₩290,863 | ₩290,984 | -0.73% | 73.6만 |
|---|
| 2026.07.17 | ₩291,829 | ₩293,398 | ₩291,561 | ₩292,231 | +0.14% | 92.2만 |
|---|
| 2026.07.16 | ₩294,525 | ₩296,644 | ₩294,404 | ₩295,973 | +0.49% | 127.1만 |
|---|
| 2026.07.15 | ₩295,356 | ₩295,370 | ₩293,425 | ₩294,820 | -0.18% | 103.5만 |
|---|
| 2026.07.14 | ₩294,552 | ₩294,552 | ₩292,741 | ₩294,069 | -0.16% | 82.8만 |
|---|
| 2026.07.13 | ₩293,412 | ₩295,088 | ₩292,888 | ₩293,277 | -0.05% | 115.9만 |
|---|
| 2026.07.10 | ₩293,130 | ₩294,766 | ₩291,842 | ₩294,672 | +0.53% | 137만 |
|---|
| 2026.07.09 | ₩292,231 | ₩293,331 | ₩291,467 | ₩293,076 | +0.29% | 163.6만 |
|---|
| 2026.07.08 | ₩290,595 | ₩291,654 | ₩289,173 | ₩290,957 | +0.12% | 115만 |
|---|
| 2026.07.07 | ₩292,070 | ₩292,835 | ₩291,386 | ₩292,057 | -0.00% | 165.4만 |
|---|
| 2026.07.06 | ₩294,297 | ₩294,297 | ₩292,070 | ₩293,063 | -0.42% | 125.5만 |
|---|
| 2026.07.02 | ₩294,122 | ₩295,021 | ₩291,172 | ₩292,982 | -0.39% | 128.6만 |
|---|
| 2026.07.01 | ₩293,452 | ₩295,169 | ₩292,486 | ₩293,573 | +0.04% | 107.9만 |
|---|
| 2026.06.30 | ₩292,164 | ₩295,410 | ₩291,614 | ₩294,324 | +0.74% | 234.4만 |
|---|
| 2026.06.29 | ₩288,851 | ₩291,856 | ₩288,596 | ₩291,453 | +0.90% | 132.1만 |
|---|
| 2026.06.26 | ₩284,948 | ₩288,073 | ₩284,452 | ₩286,584 | +0.57% | 119.4만 |
|---|
| 2026.06.25 | ₩288,328 | ₩288,328 | ₩284,975 | ₩286,034 | -0.80% | 154.6만 |
|---|
| 2026.06.24 | ₩285,484 | ₩288,073 | ₩285,015 | ₩285,954 | +0.16% | 117.5만 |
|---|
| 2026.06.23 | ₩285,793 | ₩287,014 | ₩285,350 | ₩285,712 | -0.03% | 84.7만 |
|---|
| 2026.06.22 | ₩289,562 | ₩291,239 | ₩288,261 | ₩289,495 | -0.02% | 115.5만 |
|---|
| 2026.06.18 | ₩290,072 | ₩290,689 | ₩289,280 | ₩289,575 | -0.17% | 182.2만 |
|---|
| 2026.06.17 | ₩292,526 | ₩293,586 | ₩287,148 | ₩287,644 | -1.67% | 175.8만 |
|---|
| 2026.06.16 | ₩293,425 | ₩294,243 | ₩291,856 | ₩292,084 | -0.46% | 116.6만 |
|---|
| 2026.06.15 | ₩293,707 | ₩294,847 | ₩292,902 | ₩294,015 | +0.11% | 130.6만 |
|---|
| 2026.06.12 | ₩289,736 | ₩291,762 | ₩288,315 | ₩290,944 | +0.42% | 164.7만 |
|---|
| 2026.06.11 | ₩286,464 | ₩290,648 | ₩285,538 | ₩289,589 | +1.09% | 185.9만 |
|---|
| 2026.06.10 | ₩286,477 | ₩289,777 | ₩284,639 | ₩284,800 | -0.59% | 200.1만 |
|---|
| 2026.06.09 | ₩288,087 | ₩290,608 | ₩282,547 | ₩287,201 | -0.31% | 187만 |
|---|
| 2026.06.08 | ₩287,376 | ₩289,334 | ₩286,638 | ₩286,812 | -0.20% | 131.7만 |
|---|
| 2026.06.05 | ₩289,911 | ₩290,742 | ₩285,377 | ₩285,887 | -1.39% | 159.3만 |
|---|
| 2026.06.04 | ₩290,072 | ₩291,936 | ₩289,897 | ₩291,507 | +0.49% | 220.4만 |
|---|
| 2026.06.03 | ₩288,435 | ₩289,696 | ₩288,355 | ₩289,227 | +0.27% | 187.1만 |
|---|
| 2026.06.02 | ₩288,408 | ₩289,589 | ₩288,207 | ₩289,428 | +0.35% | 128.5만 |
|---|
| 2026.06.01 | ₩288,784 | ₩290,259 | ₩288,328 | ₩289,683 | +0.31% | 216.8만 |
|---|
| 2026.05.29 | ₩289,951 | ₩290,313 | ₩289,039 | ₩289,039 | -0.31% | 529.5만 |
|---|
| 2026.05.28 | ₩289,133 | ₩290,152 | ₩287,470 | ₩289,562 | +0.15% | 2988.4만 |
|---|
| 2026.05.27 | ₩289,629 | ₩289,763 | ₩287,979 | ₩288,704 | -0.32% | 66.2만 |
|---|
| 2026.05.26 | ₩289,321 | ₩290,018 | ₩288,180 | ₩289,441 | +0.04% | 80.6만 |
|---|
| 2026.05.22 | ₩286,812 | ₩288,422 | ₩286,423 | ₩287,550 | +0.26% | 87.7만 |
|---|
| 2026.05.21 | ₩283,419 | ₩286,142 | ₩282,976 | ₩285,350 | +0.68% | 110.6만 |
|---|
| 2026.05.20 | ₩281,823 | ₩284,666 | ₩281,353 | ₩284,666 | +1.01% | 104.3만 |
|---|
| 2026.05.19 | ₩281,581 | ₩282,480 | ₩280,723 | ₩281,085 | -0.18% | 100.8만 |
|---|
| 2026.05.18 | ₩282,641 | ₩283,137 | ₩281,018 | ₩282,909 | +0.09% | 115.6만 |
|---|
| 2026.05.15 | ₩282,855 | ₩283,794 | ₩281,970 | ₩282,279 | -0.20% | 91.3만 |
|---|
| 2026.05.14 | ₩283,325 | ₩285,404 | ₩283,231 | ₩284,854 | +0.54% | 83.1만 |
|---|
| 2026.05.13 | ₩282,319 | ₩283,607 | ₩281,259 | ₩282,976 | +0.23% | 90.2만 |
|---|
| 2026.05.12 | ₩281,232 | ₩282,466 | ₩280,226 | ₩282,198 | +0.34% | 135.1만 |
|---|
| 2026.05.11 | ₩281,809 | ₩283,325 | ₩281,756 | ₩282,440 | +0.22% | 97.2만 |
|---|
| 2026.05.08 | ₩282,386 | ₩283,043 | ₩281,635 | ₩282,252 | -0.05% | 115.1만 |
|---|
| 2026.05.07 | ₩282,708 | ₩282,869 | ₩280,562 | ₩280,951 | -0.62% | 88.9만 |
|---|
| 2026.05.06 | ₩279,247 | ₩281,984 | ₩278,966 | ₩281,729 | +0.89% | 119.6만 |
|---|
| 2026.05.05 | ₩277,879 | ₩278,711 | ₩276,873 | ₩278,322 | +0.16% | 61.4만 |
|---|
| 2026.05.04 | ₩277,276 | ₩278,268 | ₩275,438 | ₩276,444 | -0.30% | 147.1만 |
|---|
| 2026.05.01 | ₩279,194 | ₩279,891 | ₩277,826 | ₩277,866 | -0.48% | 78.5만 |
|---|
| 2026.04.30 | ₩275,894 | ₩278,389 | ₩274,969 | ₩277,986 | +0.76% | 112.6만 |
|---|
| 2026.04.29 | ₩276,390 | ₩276,793 | ₩274,714 | ₩275,988 | -0.15% | 71만 |
|---|
| 2026.04.28 | ₩276,712 | ₩277,115 | ₩275,532 | ₩276,189 | -0.19% | 79만 |
|---|
| 2026.04.27 | ₩277,732 | ₩278,215 | ₩277,141 | ₩277,906 | +0.06% | 60.6만 |
|---|
| 2026.04.24 | ₩276,699 | ₩278,617 | ₩276,471 | ₩278,188 | +0.54% | 66.4만 |
|---|
| 2026.04.23 | ₩277,074 | ₩277,624 | ₩273,614 | ₩276,162 | -0.33% | 117.6만 |
|---|
| 2026.04.22 | ₩277,235 | ₩277,986 | ₩276,712 | ₩277,879 | +0.23% | 59.2만 |
|---|
| 2026.04.21 | ₩278,134 | ₩278,550 | ₩274,995 | ₩275,586 | -0.92% | 90만 |
|---|
| 2026.04.20 | ₩276,766 | ₩277,530 | ₩276,364 | ₩277,101 | +0.12% | 97.4만 |
|---|
| 2026.04.17 | ₩275,250 | ₩278,241 | ₩275,250 | ₩277,544 | +0.83% | 86.4만 |
|---|
| 2026.04.16 | ₩274,727 | ₩274,794 | ₩273,319 | ₩274,056 | -0.24% | 71.3만 |
|---|
| 2026.04.15 | ₩272,648 | ₩274,258 | ₩271,910 | ₩274,124 | +0.54% | 91.3만 |
|---|
| 2026.04.14 | ₩270,945 | ₩272,675 | ₩270,529 | ₩272,648 | +0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩266,921 | ₩270,033 | ₩266,572 | ₩269,939 | +1.13% | 89.2만 |
|---|
| 2026.04.10 | ₩269,483 | ₩269,509 | ₩267,310 | ₩267,551 | -0.72% | 68.7만 |
|---|
| 2026.04.09 | ₩266,666 | ₩269,107 | ₩266,156 | ₩268,597 | +0.72% | 111.2만 |
|---|
| 2026.04.08 | ₩266,357 | ₩267,283 | ₩265,365 | ₩266,934 | +0.22% | 124만 |
|---|
| 2026.04.07 | ₩259,302 | ₩259,678 | ₩256,847 | ₩259,396 | +0.04% | 238만 |
|---|
| 2026.04.06 | ₩259,007 | ₩260,402 | ₩258,779 | ₩260,254 | +0.48% | 168만 |
|---|
| 2026.04.02 | ₩255,238 | ₩260,174 | ₩255,238 | ₩259,087 | +1.51% | 169.6만 |
|---|
| 2026.04.01 | ₩258,135 | ₩260,254 | ₩257,867 | ₩258,564 | +0.17% | 184.1만 |
|---|
| 2026.03.31 | ₩252,797 | ₩257,652 | ₩252,502 | ₩257,277 | +1.77% | 355.3만 |
|---|
| 2026.03.30 | ₩253,213 | ₩253,803 | ₩249,336 | ₩250,141 | -1.21% | 314.8만 |
|---|
| 2026.03.27 | ₩254,044 | ₩254,514 | ₩250,758 | ₩251,227 | -1.11% | 266.4만 |
|---|
| 2026.03.26 | ₩258,175 | ₩259,463 | ₩254,996 | ₩255,050 | -1.21% | 217.2만 |
|---|
| 2026.03.25 | ₩261,153 | ₩261,596 | ₩259,047 | ₩260,375 | -0.30% | 211.7만 |
|---|
| 2026.03.24 | ₩258,551 | ₩260,965 | ₩257,840 | ₩259,275 | +0.28% | 219.9만 |
|---|
| 2026.03.23 | ₩260,898 | ₩263,017 | ₩259,718 | ₩260,147 | -0.29% | 254.6만 |
|---|
| 2026.03.20 | ₩260,134 | ₩260,389 | ₩255,895 | ₩257,384 | -1.06% | 186만 |
|---|
| 2026.03.19 | ₩258,309 | ₩261,596 | ₩258,028 | ₩260,496 | +0.85% | 363만 |
|---|
| 2026.03.18 | ₩263,017 | ₩263,715 | ₩260,241 | ₩260,321 | -1.03% | 151.9만 |
|---|
| 2026.03.17 | ₩264,600 | ₩265,767 | ₩263,876 | ₩264,077 | -0.20% | 146.6만 |
|---|
| 2026.03.16 | ₩263,702 | ₩265,083 | ₩263,165 | ₩264,211 | +0.19% | 216.2만 |
|---|
| 2026.03.13 | ₩263,983 | ₩265,392 | ₩261,394 | ₩261,757 | -0.84% | 277.5만 |
|---|
| 2026.03.12 | ₩265,915 | ₩265,915 | ₩263,044 | ₩263,192 | -1.02% | 285.4만 |
|---|
| 2026.03.11 | ₩268,329 | ₩269,161 | ₩266,813 | ₩267,618 | -0.26% | 179.8만 |
|---|
| 2026.03.10 | ₩268,664 | ₩271,240 | ₩267,471 | ₩268,638 | -0.01% | 309.8만 |
|---|
| 2026.03.09 | ₩263,675 | ₩269,603 | ₩262,629 | ₩269,214 | +2.10% | 312.6만 |
|---|
| 2026.03.06 | ₩267,055 | ₩268,182 | ₩265,740 | ₩266,465 | -0.22% | 268.2만 |
|---|
| 2026.03.05 | ₩271,307 | ₩272,340 | ₩268,074 | ₩270,515 | -0.29% | 244.9만 |
|---|
| 2026.03.04 | ₩271,830 | ₩273,493 | ₩271,012 | ₩272,876 | +0.38% | 211.3만 |
|---|
| 2026.03.03 | ₩269,845 | ₩272,112 | ₩267,578 | ₩271,334 | +0.55% | 356.9만 |
|---|
| 2026.03.02 | ₩272,004 | ₩275,398 | ₩271,656 | ₩274,258 | +0.83% | 295.1만 |
|---|
| 2026.02.27 | ₩272,554 | ₩274,942 | ₩272,407 | ₩274,781 | +0.82% | 218.8만 |
|---|
| 2026.02.26 | ₩275,666 | ₩275,840 | ₩272,648 | ₩274,700 | -0.35% | 166.6만 |
|---|
| 2026.02.25 | ₩274,472 | ₩275,720 | ₩274,472 | ₩275,572 | +0.40% | 139.9만 |
|---|
| 2026.02.24 | ₩271,293 | ₩273,855 | ₩270,636 | ₩273,587 | +0.85% | 125.9만 |
|---|
| 2026.02.23 | ₩273,533 | ₩274,633 | ₩270,636 | ₩271,293 | -0.82% | 178.2만 |
|---|
| 2026.02.20 | ₩271,374 | ₩274,767 | ₩271,374 | ₩274,150 | +1.02% | 221.3만 |
|---|
| 2026.02.19 | ₩271,629 | ₩272,474 | ₩270,730 | ₩272,326 | +0.26% | 169.4만 |
|---|
| 2026.02.18 | ₩272,165 | ₩273,869 | ₩271,495 | ₩272,943 | +0.29% | 181.7만 |
|---|
| 2026.02.17 | ₩270,193 | ₩272,031 | ₩268,369 | ₩271,267 | +0.40% | 268.8만 |
|---|
| 2026.02.13 | ₩270,542 | ₩272,487 | ₩269,375 | ₩270,609 | +0.02% | 225.6만 |
|---|
| 2026.02.12 | ₩273,667 | ₩274,164 | ₩269,013 | ₩269,255 | -1.61% | 257.2만 |
|---|
| 2026.02.11 | ₩274,687 | ₩275,130 | ₩272,138 | ₩273,346 | -0.49% | 96.6만 |
|---|
| 2026.02.10 | ₩273,922 | ₩274,459 | ₩272,836 | ₩273,118 | -0.29% | 161.1만 |
|---|
| 2026.02.09 | ₩272,796 | ₩274,271 | ₩272,340 | ₩273,667 | +0.32% | 119.9만 |
|---|
| 2026.02.06 | ₩269,429 | ₩273,667 | ₩269,429 | ₩273,144 | +1.38% | 273.3만 |
|---|
| 2026.02.05 | ₩268,383 | ₩269,214 | ₩266,787 | ₩267,243 | -0.42% | 207.9만 |
|---|
| 2026.02.04 | ₩271,025 | ₩271,937 | ₩268,906 | ₩270,435 | -0.22% | 306.9만 |
|---|
| 2026.02.03 | ₩272,863 | ₩272,943 | ₩268,450 | ₩270,100 | -1.01% | 202.5만 |
|---|
| 2026.02.02 | ₩270,676 | ₩273,735 | ₩270,676 | ₩273,265 | +0.96% | 148.1만 |
|---|
| 2026.01.30 | ₩272,581 | ₩273,453 | ₩270,220 | ₩271,508 | -0.39% | 217.4만 |
|---|
| 2026.01.29 | ₩275,009 | ₩275,612 | ₩270,864 | ₩274,620 | -0.14% | 324.9만 |
|---|
| 2026.01.28 | ₩274,204 | ₩274,794 | ₩273,211 | ₩273,989 | -0.08% | 684.1만 |
|---|
| 2026.01.27 | ₩273,587 | ₩274,405 | ₩273,386 | ₩273,815 | +0.08% | 101.5만 |
|---|
| 2026.01.26 | ₩272,326 | ₩273,721 | ₩272,273 | ₩273,265 | +0.34% | 109.3만 |
|---|
| 2026.01.23 | ₩271,870 | ₩272,769 | ₩271,213 | ₩271,857 | -0.00% | 90.1만 |
|---|
| 2026.01.22 | ₩272,796 | ₩273,144 | ₩271,374 | ₩271,790 | -0.37% | 111.9만 |
|---|
| 2026.01.21 | ₩268,436 | ₩272,125 | ₩268,034 | ₩270,904 | +0.92% | 172.6만 |
|---|
| 2026.01.20 | ₩268,691 | ₩270,220 | ₩267,336 | ₩267,632 | -0.39% | 151.5만 |
|---|
| 2026.01.16 | ₩273,426 | ₩273,466 | ₩272,018 | ₩272,702 | -0.26% | 101만 |
|---|
| 2026.01.15 | ₩274,244 | ₩274,499 | ₩272,581 | ₩272,943 | -0.47% | 151.9만 |
|---|
| 2026.01.14 | ₩272,098 | ₩272,433 | ₩270,193 | ₩271,763 | -0.12% | 111.8만 |
|---|
| 2026.01.13 | ₩274,043 | ₩274,097 | ₩272,125 | ₩272,997 | -0.38% | 97.5만 |
|---|
| 2026.01.12 | ₩272,594 | ₩274,271 | ₩272,273 | ₩273,936 | +0.49% | 97.4만 |
|---|
| 2026.01.09 | ₩272,393 | ₩274,177 | ₩272,045 | ₩273,721 | +0.49% | 105.9만 |
|---|
| 2026.01.08 | ₩270,328 | ₩271,924 | ₩269,898 | ₩271,495 | +0.43% | 148.1만 |
|---|
| 2026.01.07 | ₩271,897 | ₩272,554 | ₩270,797 | ₩270,851 | -0.38% | 170.5만 |
|---|
| 2026.01.06 | ₩270,301 | ₩272,407 | ₩270,059 | ₩272,165 | +0.69% | 113.7만 |
|---|
| 2026.01.05 | ₩268,410 | ₩271,012 | ₩268,235 | ₩269,845 | +0.53% | 128만 |
|---|
| 2026.01.02 | ₩268,114 | ₩268,195 | ₩265,821 | ₩267,176 | -0.35% | 199.5만 |
|---|
| 2025.12.31 | ₩268,557 | ₩268,557 | ₩266,371 | ₩266,411 | -0.80% | 93.8만 |
|---|
| 2025.12.30 | ₩268,664 | ₩269,188 | ₩268,275 | ₩268,396 | -0.10% | 88.1만 |
|---|
| 2025.12.29 | ₩268,664 | ₩269,684 | ₩268,141 | ₩268,933 | +0.10% | 105.5만 |
|---|
| 2025.12.26 | ₩269,670 | ₩270,073 | ₩269,134 | ₩269,644 | -0.01% | 63만 |
|---|
| 2025.12.24 | ₩268,410 | ₩269,831 | ₩268,410 | ₩269,590 | +0.44% | 57만 |
|---|
| 2025.12.23 | ₩267,404 | ₩268,611 | ₩267,404 | ₩268,477 | +0.40% | 92.3만 |
|---|
| 2025.12.22 | ₩267,873 | ₩268,262 | ₩267,565 | ₩268,088 | +0.08% | 98.7만 |
|---|
| 2025.12.19 | ₩265,405 | ₩267,149 | ₩265,405 | ₩266,706 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩265,700 | ₩267,082 | ₩264,667 | ₩265,271 | -0.16% | 155.8만 |
|---|
| 2025.12.17 | ₩266,009 | ₩266,518 | ₩263,380 | ₩263,380 | -0.99% | 175.8만 |
|---|
| 2025.12.16 | ₩266,424 | ₩266,854 | ₩264,466 | ₩265,834 | -0.22% | 189.4만 |
|---|
| 2025.12.15 | ₩268,959 | ₩269,255 | ₩267,001 | ₩267,846 | -0.41% | 189.7만 |
|---|
| 2025.12.12 | ₩269,711 | ₩270,475 | ₩267,041 | ₩267,605 | -0.78% | 355.1만 |
|---|
| 2025.12.11 | ₩267,176 | ₩269,617 | ₩266,599 | ₩269,617 | +0.91% | 164.3만 |
|---|
| 2025.12.10 | ₩265,982 | ₩267,994 | ₩265,418 | ₩267,377 | +0.52% | 151.9만 |
|---|
| 2025.12.09 | ₩266,102 | ₩266,733 | ₩265,955 | ₩266,129 | +0.01% | 165.6만 |
|---|
| 2025.12.08 | ₩268,342 | ₩268,342 | ₩265,821 | ₩266,317 | -0.75% | 142.9만 |
|---|
| 2025.12.05 | ₩267,484 | ₩268,906 | ₩267,484 | ₩267,940 | +0.17% | 140.8만 |
|---|
| 2025.12.04 | ₩267,833 | ₩267,846 | ₩266,384 | ₩267,296 | -0.20% | 142.8만 |
|---|
| 2025.12.03 | ₩265,539 | ₩267,430 | ₩265,445 | ₩267,082 | +0.58% | 157.8만 |
|---|
| 2025.12.02 | ₩265,499 | ₩266,746 | ₩265,083 | ₩266,156 | +0.25% | 158.6만 |
|---|
| 2025.12.01 | ₩263,997 | ₩266,451 | ₩263,916 | ₩265,137 | +0.43% | 154.1만 |
|---|
| 2025.11.28 | ₩265,043 | ₩265,861 | ₩264,667 | ₩265,687 | +0.24% | 69.6만 |
|---|
| 2025.11.26 | ₩263,943 | ₩265,459 | ₩263,728 | ₩264,694 | +0.28% | 136.8만 |
|---|
| 2025.11.25 | ₩259,651 | ₩263,219 | ₩258,900 | ₩262,883 | +1.24% | 247만 |
|---|
| 2025.11.24 | ₩258,417 | ₩260,348 | ₩257,558 | ₩259,785 | +0.53% | 185.1만 |
|---|
| 2025.11.21 | ₩254,607 | ₩259,557 | ₩254,607 | ₩257,505 | +1.14% | 458.4만 |
|---|
| 2025.11.20 | ₩260,549 | ₩261,542 | ₩253,803 | ₩253,990 | -2.52% | 412.2만 |
|---|
| 2025.11.19 | ₩256,593 | ₩258,819 | ₩255,989 | ₩257,196 | +0.24% | 487.4만 |
|---|
| 2025.11.18 | ₩256,566 | ₩257,800 | ₩254,433 | ₩256,284 | -0.11% | 2813.6만 |
|---|
| 2025.11.17 | ₩259,678 | ₩261,046 | ₩256,901 | ₩257,961 | -0.66% | 130.3만 |
|---|
| 2025.11.14 | ₩258,806 | ₩262,240 | ₩258,618 | ₩260,724 | +0.74% | 205.5만 |
|---|
| 2025.11.13 | ₩263,366 | ₩263,916 | ₩260,858 | ₩261,435 | -0.73% | 197.1만 |
|---|
| 2025.11.12 | ₩264,506 | ₩264,627 | ₩263,286 | ₩264,251 | -0.10% | 110만 |
|---|
| 2025.11.11 | ₩261,985 | ₩263,863 | ₩261,985 | ₩263,594 | +0.61% | 107.9만 |
|---|
| 2025.11.10 | ₩261,274 | ₩263,058 | ₩260,617 | ₩262,776 | +0.57% | 116.6만 |
|---|
| 2025.11.07 | ₩258,336 | ₩259,208 | ₩256,056 | ₩259,155 | +0.32% | 177.2만 |
|---|
| 2025.11.06 | ₩261,609 | ₩261,609 | ₩258,645 | ₩259,235 | -0.91% | 132.4만 |
|---|
| 2025.11.05 | ₩260,576 | ₩263,353 | ₩260,549 | ₩261,944 | +0.53% | 121.2만 |
|---|
| 2025.11.04 | ₩260,603 | ₩262,159 | ₩260,509 | ₩260,912 | +0.12% | 120.6만 |
|---|
| 2025.11.03 | ₩264,251 | ₩264,345 | ₩261,649 | ₩262,924 | -0.50% | 133.3만 |
|---|
| 2025.10.31 | ₩264,667 | ₩264,667 | ₩262,374 | ₩263,299 | -0.52% | 234.2만 |
|---|
| 2025.10.30 | ₩264,506 | ₩265,874 | ₩263,836 | ₩263,836 | -0.25% | 144.6만 |
|---|
| 2025.10.29 | ₩267,632 | ₩268,222 | ₩265,083 | ₩266,009 | -0.61% | 419.2만 |
|---|
| 2025.10.28 | ₩267,712 | ₩267,819 | ₩266,720 | ₩267,095 | -0.23% | 153.5만 |
|---|
| 2025.10.27 | ₩266,263 | ₩267,283 | ₩265,834 | ₩267,162 | +0.34% | 114.7만 |
|---|
| 2025.10.24 | ₩264,399 | ₩264,882 | ₩263,970 | ₩264,050 | -0.13% | 82.3만 |
|---|
| 2025.10.23 | ₩261,475 | ₩263,567 | ₩261,475 | ₩263,017 | +0.59% | 150.5만 |
|---|
| 2025.10.22 | ₩262,642 | ₩263,058 | ₩260,187 | ₩261,354 | -0.49% | 175.2만 |
|---|
| 2025.10.21 | ₩262,038 | ₩263,634 | ₩261,904 | ₩263,071 | +0.39% | 104.1만 |
|---|
| 2025.10.20 | ₩260,576 | ₩262,857 | ₩260,576 | ₩262,374 | +0.69% | 76.5만 |
|---|
| 2025.10.17 | ₩257,075 | ₩259,973 | ₩257,075 | ₩259,490 | +0.94% | 131만 |
|---|
| 2025.10.16 | ₩260,402 | ₩260,429 | ₩256,499 | ₩257,920 | -0.95% | 156.5만 |
|---|
| 2025.10.15 | ₩260,657 | ₩261,891 | ₩257,760 | ₩259,825 | -0.32% | 96.9만 |
|---|
| 2025.10.14 | ₩256,324 | ₩260,013 | ₩255,841 | ₩258,913 | +1.01% | 109.9만 |
|---|
| 2025.10.13 | ₩258,591 | ₩259,315 | ₩257,625 | ₩258,712 | +0.05% | 87.4만 |
|---|
| 2025.10.10 | ₩263,058 | ₩263,541 | ₩256,056 | ₩256,204 | -2.61% | 142.4만 |
|---|