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 | ₩304,121 | ₩305,033 | ₩303,317 | ₩304,591 | +0.15% | 63.9만 |
| 2026.10.08 | ₩301,949 | ₩303,840 | ₩301,761 | ₩303,263 | +0.44% | 130.1만 |
| 2026.10.07 | ₩302,499 | ₩303,518 | ₩301,801 | ₩302,954 | +0.15% | 85.6만 |
| 2026.10.06 | ₩303,826 | ₩304,430 | ₩303,330 | ₩303,719 | -0.04% | 129.8만 |
| 2026.10.05 | ₩301,144 | ₩303,491 | ₩301,064 | ₩302,928 | +0.59% | 83.7만 |
| 2026.10.02 | ₩302,364 | ₩302,364 | ₩300,433 | ₩301,050 | -0.43% | 103.7만 |
| 2026.10.01 | ₩299,441 | ₩300,447 | ₩298,073 | ₩299,655 | +0.07% | 184.8만 |
| 2026.09.30 | ₩299,803 | ₩300,889 | ₩298,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,046 |
| -0.59% |
| 154.5만 |
| 2026.09.29 | ₩299,535 | ₩299,776 | ₩297,912 | ₩299,374 | -0.05% | 135.2만 |
|---|
| 2026.09.28 | ₩299,146 | ₩300,152 | ₩297,845 | ₩298,891 | -0.09% | 108.3만 |
|---|
| 2026.09.25 | ₩298,663 | ₩300,286 | ₩298,019 | ₩299,857 | +0.40% | 76.2만 |
|---|
| 2026.09.24 | ₩297,228 | ₩299,106 | ₩296,973 | ₩298,462 | +0.42% | 96.8만 |
|---|
| 2026.09.23 | ₩299,186 | ₩299,494 | ₩297,496 | ₩297,912 | -0.43% | 92.6만 |
|---|
| 2026.09.22 | ₩298,971 | ₩299,535 | ₩298,542 | ₩299,159 | +0.06% | 107.6만 |
|---|
| 2026.09.21 | ₩295,216 | ₩299,816 | ₩294,801 | ₩298,971 | +1.27% | 93.3만 |
|---|
| 2026.09.18 | ₩293,728 | ₩294,211 | ₩292,467 | ₩293,942 | +0.07% | 73.6만 |
|---|
| 2026.09.17 | ₩294,734 | ₩294,734 | ₩292,145 | ₩293,634 | -0.37% | 91.6만 |
|---|
| 2026.09.16 | ₩294,331 | ₩294,331 | ₩290,093 | ₩291,515 | -0.96% | 109.1만 |
|---|
| 2026.09.15 | ₩294,640 | ₩294,640 | ₩292,534 | ₩293,272 | -0.46% | 147만 |
|---|
| 2026.09.14 | ₩294,170 | ₩296,142 | ₩294,170 | ₩295,243 | +0.36% | 76.7만 |
|---|
| 2026.09.11 | ₩295,176 | ₩295,994 | ₩294,760 | ₩295,310 | +0.05% | 102.6만 |
|---|
| 2026.09.10 | ₩293,205 | ₩293,674 | ₩292,253 | ₩292,923 | -0.10% | 90.5만 |
|---|
| 2026.09.09 | ₩296,249 | ₩296,249 | ₩294,184 | ₩294,452 | -0.61% | 141.1만 |
|---|
| 2026.09.08 | ₩297,684 | ₩297,724 | ₩295,659 | ₩296,101 | -0.53% | 88.1만 |
|---|
| 2026.09.04 | ₩299,857 | ₩299,991 | ₩298,355 | ₩298,502 | -0.45% | 61.5만 |
|---|
| 2026.09.03 | ₩298,100 | ₩299,964 | ₩297,791 | ₩299,682 | +0.53% | 48.8만 |
|---|
| 2026.09.02 | ₩296,651 | ₩297,550 | ₩296,236 | ₩296,920 | +0.09% | 130.4만 |
|---|
| 2026.09.01 | ₩296,852 | ₩297,738 | ₩295,739 | ₩296,370 | -0.16% | 85.5만 |
|---|
| 2026.08.31 | ₩299,575 | ₩299,575 | ₩297,831 | ₩298,556 | -0.34% | 83.4만 |
|---|
| 2026.08.28 | ₩301,292 | ₩302,163 | ₩299,562 | ₩299,897 | -0.46% | 75.8만 |
|---|
| 2026.08.27 | ₩300,232 | ₩301,828 | ₩299,655 | ₩301,211 | +0.33% | 126.2만 |
|---|
| 2026.08.26 | ₩300,098 | ₩300,795 | ₩299,481 | ₩300,165 | +0.02% | 91만 |
|---|
| 2026.08.25 | ₩300,903 | ₩300,943 | ₩299,588 | ₩300,500 | -0.13% | 55만 |
|---|
| 2026.08.24 | ₩299,106 | ₩300,245 | ₩298,703 | ₩300,138 | +0.35% | 57.2만 |
|---|
| 2026.08.21 | ₩299,562 | ₩300,044 | ₩298,462 | ₩299,360 | -0.07% | 74만 |
|---|
| 2026.08.20 | ₩299,387 | ₩300,380 | ₩297,952 | ₩298,127 | -0.42% | 77.6만 |
|---|
| 2026.08.19 | ₩301,211 | ₩303,062 | ₩300,621 | ₩300,876 | -0.11% | 107.5만 |
|---|
| 2026.08.18 | ₩299,910 | ₩301,037 | ₩299,883 | ₩300,541 | +0.21% | 72.8만 |
|---|
| 2026.08.17 | ₩302,619 | ₩302,619 | ₩301,157 | ₩301,251 | -0.45% | 68만 |
|---|
| 2026.08.14 | ₩303,746 | ₩304,202 | ₩302,552 | ₩302,874 | -0.29% | 68.4만 |
|---|
| 2026.08.13 | ₩303,732 | ₩304,859 | ₩303,424 | ₩304,671 | +0.31% | 75.8만 |
|---|
| 2026.08.12 | ₩302,874 | ₩303,048 | ₩301,721 | ₩302,351 | -0.17% | 77.8만 |
|---|
| 2026.08.11 | ₩303,840 | ₩303,840 | ₩301,707 | ₩301,949 | -0.62% | 117.5만 |
|---|
| 2026.08.10 | ₩303,196 | ₩303,598 | ₩302,338 | ₩302,740 | -0.15% | 83.7만 |
|---|
| 2026.08.07 | ₩302,646 | ₩303,196 | ₩301,935 | ₩302,673 | +0.01% | 73.7만 |
|---|
| 2026.08.06 | ₩301,748 | ₩302,083 | ₩300,715 | ₩301,707 | -0.01% | 66.8만 |
|---|
| 2026.08.05 | ₩304,363 | ₩304,644 | ₩301,184 | ₩301,520 | -0.93% | 113.5만 |
|---|
| 2026.08.04 | ₩297,925 | ₩302,217 | ₩297,630 | ₩301,520 | +1.21% | 119.1만 |
|---|
| 2026.08.03 | ₩294,935 | ₩297,617 | ₩294,935 | ₩297,376 | +0.83% | 75.3만 |
|---|
| 2026.07.31 | ₩293,151 | ₩294,827 | ₩290,831 | ₩294,130 | +0.33% | 134.9만 |
|---|
| 2026.07.30 | ₩293,701 | ₩293,996 | ₩291,166 | ₩293,594 | -0.04% | 153.6만 |
|---|
| 2026.07.29 | ₩291,515 | ₩294,385 | ₩289,557 | ₩289,651 | -0.64% | 125.4만 |
|---|
| 2026.07.28 | ₩291,944 | ₩293,862 | ₩291,823 | ₩292,977 | +0.35% | 109.4만 |
|---|
| 2026.07.27 | ₩292,789 | ₩293,460 | ₩290,388 | ₩291,367 | -0.49% | 94.1만 |
|---|
| 2026.07.24 | ₩289,543 | ₩292,588 | ₩289,530 | ₩290,764 | +0.42% | 63.6만 |
|---|
| 2026.07.23 | ₩288,658 | ₩290,335 | ₩288,605 | ₩289,678 | +0.35% | 67.2만 |
|---|
| 2026.07.22 | ₩291,743 | ₩292,521 | ₩291,166 | ₩291,475 | -0.09% | 76만 |
|---|
| 2026.07.21 | ₩292,615 | ₩293,017 | ₩291,542 | ₩292,534 | -0.03% | 96만 |
|---|
| 2026.07.20 | ₩293,071 | ₩293,205 | ₩290,818 | ₩290,938 | -0.73% | 73.6만 |
|---|
| 2026.07.17 | ₩291,783 | ₩293,352 | ₩291,515 | ₩292,185 | +0.14% | 92.2만 |
|---|
| 2026.07.16 | ₩294,479 | ₩296,598 | ₩294,358 | ₩295,927 | +0.49% | 127.1만 |
|---|
| 2026.07.15 | ₩295,310 | ₩295,324 | ₩293,379 | ₩294,774 | -0.18% | 103.5만 |
|---|
| 2026.07.14 | ₩294,506 | ₩294,506 | ₩292,695 | ₩294,023 | -0.16% | 82.8만 |
|---|
| 2026.07.13 | ₩293,366 | ₩295,042 | ₩292,843 | ₩293,232 | -0.05% | 115.9만 |
|---|
| 2026.07.10 | ₩293,084 | ₩294,720 | ₩291,797 | ₩294,626 | +0.53% | 137만 |
|---|
| 2026.07.09 | ₩292,185 | ₩293,285 | ₩291,421 | ₩293,030 | +0.29% | 163.6만 |
|---|
| 2026.07.08 | ₩290,549 | ₩291,609 | ₩289,128 | ₩290,911 | +0.12% | 115만 |
|---|
| 2026.07.07 | ₩292,025 | ₩292,789 | ₩291,341 | ₩292,011 | -0.00% | 165.4만 |
|---|
| 2026.07.06 | ₩294,251 | ₩294,251 | ₩292,025 | ₩293,017 | -0.42% | 125.5만 |
|---|
| 2026.07.02 | ₩294,076 | ₩294,975 | ₩291,126 | ₩292,936 | -0.39% | 128.6만 |
|---|
| 2026.07.01 | ₩293,406 | ₩295,122 | ₩292,440 | ₩293,527 | +0.04% | 107.9만 |
|---|
| 2026.06.30 | ₩292,118 | ₩295,364 | ₩291,569 | ₩294,278 | +0.74% | 234.4만 |
|---|
| 2026.06.29 | ₩288,806 | ₩291,810 | ₩288,551 | ₩291,408 | +0.90% | 132.1만 |
|---|
| 2026.06.26 | ₩284,903 | ₩288,028 | ₩284,407 | ₩286,539 | +0.57% | 119.4만 |
|---|
| 2026.06.25 | ₩288,283 | ₩288,283 | ₩284,930 | ₩285,990 | -0.80% | 154.6만 |
|---|
| 2026.06.24 | ₩285,440 | ₩288,028 | ₩284,970 | ₩285,909 | +0.16% | 117.5만 |
|---|
| 2026.06.23 | ₩285,748 | ₩286,969 | ₩285,306 | ₩285,668 | -0.03% | 84.7만 |
|---|
| 2026.06.22 | ₩289,517 | ₩291,193 | ₩288,216 | ₩289,450 | -0.02% | 115.5만 |
|---|
| 2026.06.18 | ₩290,026 | ₩290,643 | ₩289,235 | ₩289,530 | -0.17% | 182.2만 |
|---|
| 2026.06.17 | ₩292,480 | ₩293,540 | ₩287,103 | ₩287,599 | -1.67% | 175.8만 |
|---|
| 2026.06.16 | ₩293,379 | ₩294,197 | ₩291,810 | ₩292,038 | -0.46% | 116.6만 |
|---|
| 2026.06.15 | ₩293,661 | ₩294,801 | ₩292,856 | ₩293,969 | +0.11% | 130.6만 |
|---|
| 2026.06.12 | ₩289,691 | ₩291,716 | ₩288,269 | ₩290,898 | +0.42% | 164.7만 |
|---|
| 2026.06.11 | ₩286,419 | ₩290,603 | ₩285,493 | ₩289,543 | +1.09% | 185.9만 |
|---|
| 2026.06.10 | ₩286,432 | ₩289,731 | ₩284,595 | ₩284,756 | -0.59% | 200.1만 |
|---|
| 2026.06.09 | ₩288,041 | ₩290,563 | ₩282,503 | ₩287,156 | -0.31% | 187만 |
|---|
| 2026.06.08 | ₩287,331 | ₩289,289 | ₩286,593 | ₩286,767 | -0.20% | 131.7만 |
|---|
| 2026.06.05 | ₩289,865 | ₩290,697 | ₩285,332 | ₩285,842 | -1.39% | 159.3만 |
|---|
| 2026.06.04 | ₩290,026 | ₩291,890 | ₩289,852 | ₩291,461 | +0.49% | 220.4만 |
|---|
| 2026.06.03 | ₩288,390 | ₩289,651 | ₩288,310 | ₩289,181 | +0.27% | 187.1만 |
|---|
| 2026.06.02 | ₩288,363 | ₩289,543 | ₩288,162 | ₩289,383 | +0.35% | 128.5만 |
|---|
| 2026.06.01 | ₩288,739 | ₩290,214 | ₩288,283 | ₩289,637 | +0.31% | 216.8만 |
|---|
| 2026.05.29 | ₩289,906 | ₩290,268 | ₩288,994 | ₩288,994 | -0.31% | 529.5만 |
|---|
| 2026.05.28 | ₩289,088 | ₩290,107 | ₩287,425 | ₩289,517 | +0.15% | 2988.4만 |
|---|
| 2026.05.27 | ₩289,584 | ₩289,718 | ₩287,934 | ₩288,658 | -0.32% | 66.2만 |
|---|
| 2026.05.26 | ₩289,275 | ₩289,973 | ₩288,135 | ₩289,396 | +0.04% | 80.6만 |
|---|
| 2026.05.22 | ₩286,767 | ₩288,377 | ₩286,378 | ₩287,505 | +0.26% | 87.7만 |
|---|
| 2026.05.21 | ₩283,374 | ₩286,097 | ₩282,932 | ₩285,306 | +0.68% | 110.6만 |
|---|
| 2026.05.20 | ₩281,779 | ₩284,622 | ₩281,309 | ₩284,622 | +1.01% | 104.3만 |
|---|
| 2026.05.19 | ₩281,537 | ₩282,436 | ₩280,679 | ₩281,041 | -0.18% | 100.8만 |
|---|
| 2026.05.18 | ₩282,597 | ₩283,093 | ₩280,974 | ₩282,865 | +0.09% | 115.6만 |
|---|
| 2026.05.15 | ₩282,811 | ₩283,750 | ₩281,926 | ₩282,234 | -0.20% | 91.3만 |
|---|
| 2026.05.14 | ₩283,281 | ₩285,359 | ₩283,187 | ₩284,809 | +0.54% | 83.1만 |
|---|
| 2026.05.13 | ₩282,275 | ₩283,562 | ₩281,215 | ₩282,932 | +0.23% | 90.2만 |
|---|
| 2026.05.12 | ₩281,188 | ₩282,422 | ₩280,183 | ₩282,154 | +0.34% | 135.1만 |
|---|
| 2026.05.11 | ₩281,765 | ₩283,281 | ₩281,711 | ₩282,395 | +0.22% | 97.2만 |
|---|
| 2026.05.08 | ₩282,342 | ₩282,999 | ₩281,591 | ₩282,208 | -0.05% | 115.1만 |
|---|
| 2026.05.07 | ₩282,664 | ₩282,825 | ₩280,518 | ₩280,907 | -0.62% | 88.9만 |
|---|
| 2026.05.06 | ₩279,204 | ₩281,939 | ₩278,922 | ₩281,685 | +0.89% | 119.6만 |
|---|
| 2026.05.05 | ₩277,836 | ₩278,667 | ₩276,830 | ₩278,278 | +0.16% | 61.4만 |
|---|
| 2026.05.04 | ₩277,232 | ₩278,225 | ₩275,395 | ₩276,401 | -0.30% | 147.1만 |
|---|
| 2026.05.01 | ₩279,150 | ₩279,847 | ₩277,782 | ₩277,822 | -0.48% | 78.5만 |
|---|
| 2026.04.30 | ₩275,851 | ₩278,345 | ₩274,926 | ₩277,943 | +0.76% | 112.6만 |
|---|
| 2026.04.29 | ₩276,347 | ₩276,749 | ₩274,671 | ₩275,945 | -0.15% | 71만 |
|---|
| 2026.04.28 | ₩276,669 | ₩277,071 | ₩275,489 | ₩276,146 | -0.19% | 79만 |
|---|
| 2026.04.27 | ₩277,688 | ₩278,171 | ₩277,098 | ₩277,863 | +0.06% | 60.6만 |
|---|
| 2026.04.24 | ₩276,656 | ₩278,573 | ₩276,428 | ₩278,144 | +0.54% | 66.4만 |
|---|
| 2026.04.23 | ₩277,031 | ₩277,581 | ₩273,571 | ₩276,119 | -0.33% | 117.6만 |
|---|
| 2026.04.22 | ₩277,192 | ₩277,943 | ₩276,669 | ₩277,836 | +0.23% | 59.2만 |
|---|
| 2026.04.21 | ₩278,090 | ₩278,506 | ₩274,952 | ₩275,542 | -0.92% | 90만 |
|---|
| 2026.04.20 | ₩276,723 | ₩277,487 | ₩276,320 | ₩277,058 | +0.12% | 97.4만 |
|---|
| 2026.04.17 | ₩275,207 | ₩278,198 | ₩275,207 | ₩277,500 | +0.83% | 86.4만 |
|---|
| 2026.04.16 | ₩274,684 | ₩274,751 | ₩273,276 | ₩274,014 | -0.24% | 71.3만 |
|---|
| 2026.04.15 | ₩272,605 | ₩274,215 | ₩271,868 | ₩274,081 | +0.54% | 91.3만 |
|---|
| 2026.04.14 | ₩270,902 | ₩272,632 | ₩270,486 | ₩272,605 | +0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩266,879 | ₩269,990 | ₩266,530 | ₩269,896 | +1.13% | 89.2만 |
|---|
| 2026.04.10 | ₩269,440 | ₩269,467 | ₩267,268 | ₩267,509 | -0.72% | 68.7만 |
|---|
| 2026.04.09 | ₩266,624 | ₩269,065 | ₩266,114 | ₩268,555 | +0.72% | 111.2만 |
|---|
| 2026.04.08 | ₩266,316 | ₩267,241 | ₩265,323 | ₩266,892 | +0.22% | 124만 |
|---|
| 2026.04.07 | ₩259,261 | ₩259,637 | ₩256,807 | ₩259,355 | +0.04% | 238만 |
|---|
| 2026.04.06 | ₩258,966 | ₩260,361 | ₩258,738 | ₩260,214 | +0.48% | 168만 |
|---|
| 2026.04.02 | ₩255,198 | ₩260,133 | ₩255,198 | ₩259,047 | +1.51% | 169.6만 |
|---|
| 2026.04.01 | ₩258,095 | ₩260,214 | ₩257,826 | ₩258,524 | +0.17% | 184.1만 |
|---|
| 2026.03.31 | ₩252,757 | ₩257,612 | ₩252,462 | ₩257,236 | +1.77% | 355.3만 |
|---|
| 2026.03.30 | ₩253,173 | ₩253,763 | ₩249,297 | ₩250,102 | -1.21% | 314.8만 |
|---|
| 2026.03.27 | ₩254,004 | ₩254,474 | ₩250,719 | ₩251,188 | -1.11% | 266.4만 |
|---|
| 2026.03.26 | ₩258,135 | ₩259,422 | ₩254,957 | ₩255,010 | -1.21% | 217.2만 |
|---|
| 2026.03.25 | ₩261,112 | ₩261,555 | ₩259,007 | ₩260,334 | -0.30% | 211.7만 |
|---|
| 2026.03.24 | ₩258,510 | ₩260,924 | ₩257,800 | ₩259,235 | +0.28% | 219.9만 |
|---|
| 2026.03.23 | ₩260,857 | ₩262,976 | ₩259,677 | ₩260,106 | -0.29% | 254.6만 |
|---|
| 2026.03.20 | ₩260,093 | ₩260,348 | ₩255,855 | ₩257,344 | -1.06% | 186만 |
|---|
| 2026.03.19 | ₩258,269 | ₩261,555 | ₩257,987 | ₩260,455 | +0.85% | 363만 |
|---|
| 2026.03.18 | ₩262,976 | ₩263,674 | ₩260,200 | ₩260,281 | -1.03% | 151.9만 |
|---|
| 2026.03.17 | ₩264,559 | ₩265,726 | ₩263,835 | ₩264,036 | -0.20% | 146.6만 |
|---|
| 2026.03.16 | ₩263,660 | ₩265,042 | ₩263,124 | ₩264,170 | +0.19% | 216.2만 |
|---|
| 2026.03.13 | ₩263,942 | ₩265,350 | ₩261,354 | ₩261,716 | -0.84% | 277.5만 |
|---|
| 2026.03.12 | ₩265,873 | ₩265,873 | ₩263,003 | ₩263,151 | -1.02% | 285.4만 |
|---|
| 2026.03.11 | ₩268,287 | ₩269,119 | ₩266,772 | ₩267,576 | -0.26% | 179.8만 |
|---|
| 2026.03.10 | ₩268,622 | ₩271,197 | ₩267,429 | ₩268,596 | -0.01% | 309.8만 |
|---|
| 2026.03.09 | ₩263,633 | ₩269,561 | ₩262,587 | ₩269,172 | +2.10% | 312.6만 |
|---|
| 2026.03.06 | ₩267,013 | ₩268,140 | ₩265,699 | ₩266,423 | -0.22% | 268.2만 |
|---|
| 2026.03.05 | ₩271,264 | ₩272,297 | ₩268,032 | ₩270,473 | -0.29% | 244.9만 |
|---|
| 2026.03.04 | ₩271,787 | ₩273,450 | ₩270,969 | ₩272,833 | +0.38% | 211.3만 |
|---|
| 2026.03.03 | ₩269,802 | ₩272,069 | ₩267,536 | ₩271,291 | +0.55% | 356.9만 |
|---|
| 2026.03.02 | ₩271,962 | ₩275,355 | ₩271,613 | ₩274,215 | +0.83% | 295.1만 |
|---|
| 2026.02.27 | ₩272,512 | ₩274,899 | ₩272,364 | ₩274,738 | +0.82% | 218.8만 |
|---|
| 2026.02.26 | ₩275,623 | ₩275,797 | ₩272,605 | ₩274,657 | -0.35% | 166.6만 |
|---|
| 2026.02.25 | ₩274,429 | ₩275,677 | ₩274,429 | ₩275,529 | +0.40% | 139.9만 |
|---|
| 2026.02.24 | ₩271,251 | ₩273,812 | ₩270,594 | ₩273,544 | +0.85% | 125.9만 |
|---|
| 2026.02.23 | ₩273,491 | ₩274,590 | ₩270,594 | ₩271,251 | -0.82% | 178.2만 |
|---|
| 2026.02.20 | ₩271,331 | ₩274,724 | ₩271,331 | ₩274,107 | +1.02% | 221.3만 |
|---|
| 2026.02.19 | ₩271,586 | ₩272,431 | ₩270,688 | ₩272,284 | +0.26% | 169.4만 |
|---|
| 2026.02.18 | ₩272,123 | ₩273,826 | ₩271,452 | ₩272,900 | +0.29% | 181.7만 |
|---|
| 2026.02.17 | ₩270,151 | ₩271,988 | ₩268,327 | ₩271,224 | +0.40% | 268.8만 |
|---|
| 2026.02.13 | ₩270,500 | ₩272,444 | ₩269,333 | ₩270,567 | +0.02% | 225.6만 |
|---|
| 2026.02.12 | ₩273,625 | ₩274,121 | ₩268,971 | ₩269,212 | -1.61% | 257.2만 |
|---|
| 2026.02.11 | ₩274,644 | ₩275,086 | ₩272,096 | ₩273,303 | -0.49% | 96.6만 |
|---|
| 2026.02.10 | ₩273,879 | ₩274,416 | ₩272,793 | ₩273,075 | -0.29% | 161.1만 |
|---|
| 2026.02.09 | ₩272,753 | ₩274,228 | ₩272,297 | ₩273,625 | +0.32% | 119.9만 |
|---|
| 2026.02.06 | ₩269,387 | ₩273,625 | ₩269,387 | ₩273,102 | +1.38% | 273.3만 |
|---|
| 2026.02.05 | ₩268,341 | ₩269,172 | ₩266,745 | ₩267,201 | -0.42% | 207.9만 |
|---|
| 2026.02.04 | ₩270,983 | ₩271,895 | ₩268,864 | ₩270,393 | -0.22% | 306.9만 |
|---|
| 2026.02.03 | ₩272,820 | ₩272,900 | ₩268,408 | ₩270,057 | -1.01% | 202.5만 |
|---|
| 2026.02.02 | ₩270,634 | ₩273,692 | ₩270,634 | ₩273,222 | +0.96% | 148.1만 |
|---|
| 2026.01.30 | ₩272,538 | ₩273,410 | ₩270,178 | ₩271,465 | -0.39% | 217.4만 |
|---|
| 2026.01.29 | ₩274,966 | ₩275,569 | ₩270,822 | ₩274,577 | -0.14% | 324.9만 |
|---|
| 2026.01.28 | ₩274,161 | ₩274,751 | ₩273,169 | ₩273,947 | -0.08% | 684.1만 |
|---|
| 2026.01.27 | ₩273,544 | ₩274,362 | ₩273,343 | ₩273,772 | +0.08% | 101.5만 |
|---|
| 2026.01.26 | ₩272,284 | ₩273,678 | ₩272,230 | ₩273,222 | +0.34% | 109.3만 |
|---|
| 2026.01.23 | ₩271,828 | ₩272,726 | ₩271,170 | ₩271,814 | -0.00% | 90.1만 |
|---|
| 2026.01.22 | ₩272,753 | ₩273,102 | ₩271,331 | ₩271,747 | -0.37% | 111.9만 |
|---|
| 2026.01.21 | ₩268,394 | ₩272,082 | ₩267,992 | ₩270,862 | +0.92% | 172.6만 |
|---|
| 2026.01.20 | ₩268,649 | ₩270,178 | ₩267,295 | ₩267,590 | -0.39% | 151.5만 |
|---|
| 2026.01.16 | ₩273,383 | ₩273,423 | ₩271,975 | ₩272,659 | -0.26% | 101만 |
|---|
| 2026.01.15 | ₩274,201 | ₩274,456 | ₩272,538 | ₩272,900 | -0.47% | 151.9만 |
|---|
| 2026.01.14 | ₩272,056 | ₩272,391 | ₩270,151 | ₩271,720 | -0.12% | 111.8만 |
|---|
| 2026.01.13 | ₩274,000 | ₩274,054 | ₩272,082 | ₩272,954 | -0.38% | 97.5만 |
|---|
| 2026.01.12 | ₩272,552 | ₩274,228 | ₩272,230 | ₩273,893 | +0.49% | 97.4만 |
|---|
| 2026.01.09 | ₩272,351 | ₩274,134 | ₩272,002 | ₩273,678 | +0.49% | 105.9만 |
|---|
| 2026.01.08 | ₩270,285 | ₩271,881 | ₩269,856 | ₩271,452 | +0.43% | 148.1만 |
|---|
| 2026.01.07 | ₩271,854 | ₩272,512 | ₩270,755 | ₩270,808 | -0.38% | 170.5만 |
|---|
| 2026.01.06 | ₩270,258 | ₩272,364 | ₩270,017 | ₩272,123 | +0.69% | 113.7만 |
|---|
| 2026.01.05 | ₩268,368 | ₩270,969 | ₩268,193 | ₩269,802 | +0.53% | 128만 |
|---|
| 2026.01.02 | ₩268,072 | ₩268,153 | ₩265,779 | ₩267,134 | -0.35% | 199.5만 |
|---|
| 2025.12.31 | ₩268,515 | ₩268,515 | ₩266,329 | ₩266,369 | -0.80% | 93.8만 |
|---|
| 2025.12.30 | ₩268,622 | ₩269,145 | ₩268,233 | ₩268,354 | -0.10% | 88.1만 |
|---|
| 2025.12.29 | ₩268,622 | ₩269,642 | ₩268,099 | ₩268,891 | +0.10% | 105.5만 |
|---|
| 2025.12.26 | ₩269,628 | ₩270,030 | ₩269,092 | ₩269,601 | -0.01% | 63만 |
|---|
| 2025.12.24 | ₩268,368 | ₩269,789 | ₩268,368 | ₩269,548 | +0.44% | 57만 |
|---|
| 2025.12.23 | ₩267,362 | ₩268,569 | ₩267,362 | ₩268,435 | +0.40% | 92.3만 |
|---|
| 2025.12.22 | ₩267,831 | ₩268,220 | ₩267,523 | ₩268,046 | +0.08% | 98.7만 |
|---|
| 2025.12.19 | ₩265,363 | ₩267,107 | ₩265,363 | ₩266,664 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩265,658 | ₩267,040 | ₩264,626 | ₩265,229 | -0.16% | 155.8만 |
|---|
| 2025.12.17 | ₩265,967 | ₩266,477 | ₩263,338 | ₩263,338 | -0.99% | 175.8만 |
|---|
| 2025.12.16 | ₩266,383 | ₩266,812 | ₩264,425 | ₩265,793 | -0.22% | 189.4만 |
|---|
| 2025.12.15 | ₩268,917 | ₩269,212 | ₩266,959 | ₩267,804 | -0.41% | 189.7만 |
|---|
| 2025.12.12 | ₩269,668 | ₩270,433 | ₩267,000 | ₩267,563 | -0.78% | 355.1만 |
|---|
| 2025.12.11 | ₩267,134 | ₩269,575 | ₩266,557 | ₩269,575 | +0.91% | 164.3만 |
|---|
| 2025.12.10 | ₩265,940 | ₩267,952 | ₩265,377 | ₩267,335 | +0.52% | 151.9만 |
|---|
| 2025.12.09 | ₩266,061 | ₩266,691 | ₩265,913 | ₩266,088 | +0.01% | 165.6만 |
|---|
| 2025.12.08 | ₩268,300 | ₩268,300 | ₩265,779 | ₩266,275 | -0.75% | 142.9만 |
|---|
| 2025.12.05 | ₩267,442 | ₩268,864 | ₩267,442 | ₩267,898 | +0.17% | 140.8만 |
|---|
| 2025.12.04 | ₩267,791 | ₩267,804 | ₩266,342 | ₩267,254 | -0.20% | 142.8만 |
|---|
| 2025.12.03 | ₩265,498 | ₩267,389 | ₩265,404 | ₩267,040 | +0.58% | 157.8만 |
|---|
| 2025.12.02 | ₩265,457 | ₩266,705 | ₩265,042 | ₩266,114 | +0.25% | 158.6만 |
|---|
| 2025.12.01 | ₩263,955 | ₩266,410 | ₩263,875 | ₩265,095 | +0.43% | 154.1만 |
|---|
| 2025.11.28 | ₩265,001 | ₩265,819 | ₩264,626 | ₩265,645 | +0.24% | 69.6만 |
|---|
| 2025.11.26 | ₩263,902 | ₩265,417 | ₩263,687 | ₩264,653 | +0.28% | 136.8만 |
|---|
| 2025.11.25 | ₩259,610 | ₩263,177 | ₩258,859 | ₩262,842 | +1.24% | 247만 |
|---|
| 2025.11.24 | ₩258,376 | ₩260,308 | ₩257,518 | ₩259,744 | +0.53% | 185.1만 |
|---|
| 2025.11.21 | ₩254,568 | ₩259,516 | ₩254,568 | ₩257,464 | +1.14% | 458.4만 |
|---|
| 2025.11.20 | ₩260,509 | ₩261,501 | ₩253,763 | ₩253,951 | -2.52% | 412.2만 |
|---|
| 2025.11.19 | ₩256,552 | ₩258,779 | ₩255,949 | ₩257,156 | +0.24% | 487.4만 |
|---|
| 2025.11.18 | ₩256,526 | ₩257,759 | ₩254,393 | ₩256,244 | -0.11% | 2813.6만 |
|---|
| 2025.11.17 | ₩259,637 | ₩261,005 | ₩256,861 | ₩257,920 | -0.66% | 130.3만 |
|---|
| 2025.11.14 | ₩258,765 | ₩262,198 | ₩258,577 | ₩260,683 | +0.74% | 205.5만 |
|---|
| 2025.11.13 | ₩263,325 | ₩263,875 | ₩260,817 | ₩261,394 | -0.73% | 197.1만 |
|---|
| 2025.11.12 | ₩264,465 | ₩264,586 | ₩263,245 | ₩264,210 | -0.10% | 110만 |
|---|
| 2025.11.11 | ₩261,944 | ₩263,821 | ₩261,944 | ₩263,553 | +0.61% | 107.9만 |
|---|
| 2025.11.10 | ₩261,233 | ₩263,017 | ₩260,576 | ₩262,735 | +0.57% | 116.6만 |
|---|
| 2025.11.07 | ₩258,296 | ₩259,168 | ₩256,016 | ₩259,114 | +0.32% | 177.2만 |
|---|
| 2025.11.06 | ₩261,568 | ₩261,568 | ₩258,604 | ₩259,194 | -0.91% | 132.4만 |
|---|
| 2025.11.05 | ₩260,536 | ₩263,312 | ₩260,509 | ₩261,903 | +0.53% | 121.2만 |
|---|
| 2025.11.04 | ₩260,562 | ₩262,118 | ₩260,468 | ₩260,871 | +0.12% | 120.6만 |
|---|
| 2025.11.03 | ₩264,210 | ₩264,304 | ₩261,608 | ₩262,882 | -0.50% | 133.3만 |
|---|
| 2025.10.31 | ₩264,626 | ₩264,626 | ₩262,333 | ₩263,258 | -0.52% | 234.2만 |
|---|
| 2025.10.30 | ₩264,465 | ₩265,833 | ₩263,794 | ₩263,794 | -0.25% | 144.6만 |
|---|
| 2025.10.29 | ₩267,590 | ₩268,180 | ₩265,042 | ₩265,967 | -0.61% | 419.2만 |
|---|
| 2025.10.28 | ₩267,670 | ₩267,777 | ₩266,678 | ₩267,053 | -0.23% | 153.5만 |
|---|
| 2025.10.27 | ₩266,222 | ₩267,241 | ₩265,793 | ₩267,120 | +0.34% | 114.7만 |
|---|
| 2025.10.24 | ₩264,358 | ₩264,840 | ₩263,928 | ₩264,009 | -0.13% | 82.3만 |
|---|
| 2025.10.23 | ₩261,434 | ₩263,526 | ₩261,434 | ₩262,976 | +0.59% | 150.5만 |
|---|
| 2025.10.22 | ₩262,601 | ₩263,017 | ₩260,147 | ₩261,313 | -0.49% | 175.2만 |
|---|
| 2025.10.21 | ₩261,997 | ₩263,593 | ₩261,863 | ₩263,030 | +0.39% | 104.1만 |
|---|
| 2025.10.20 | ₩260,536 | ₩262,815 | ₩260,536 | ₩262,333 | +0.69% | 76.5만 |
|---|
| 2025.10.17 | ₩257,035 | ₩259,932 | ₩257,035 | ₩259,449 | +0.94% | 131만 |
|---|
| 2025.10.16 | ₩260,361 | ₩260,388 | ₩256,459 | ₩257,880 | -0.95% | 156.5만 |
|---|
| 2025.10.15 | ₩260,616 | ₩261,850 | ₩257,719 | ₩259,784 | -0.32% | 96.9만 |
|---|
| 2025.10.14 | ₩256,284 | ₩259,972 | ₩255,801 | ₩258,873 | +1.01% | 109.9만 |
|---|
| 2025.10.13 | ₩258,551 | ₩259,275 | ₩257,585 | ₩258,671 | +0.05% | 87.4만 |
|---|
| 2025.10.10 | ₩263,017 | ₩263,499 | ₩256,016 | ₩256,164 | -2.61% | 142.4만 |
|---|