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 | ₩304,201 | ₩305,113 | ₩303,396 | ₩304,670 | +0.15% | 63.9만 |
| 2026.10.08 | ₩302,027 | ₩303,919 | ₩301,840 | ₩303,342 | +0.44% | 130.1만 |
| 2026.10.07 | ₩302,577 | ₩303,597 | ₩301,880 | ₩303,034 | +0.15% | 85.6만 |
| 2026.10.06 | ₩303,906 | ₩304,509 | ₩303,409 | ₩303,798 | -0.04% | 129.8만 |
| 2026.10.05 | ₩301,223 | ₩303,570 | ₩301,142 | ₩303,007 | +0.59% | 83.7만 |
| 2026.10.02 | ₩302,443 | ₩302,443 | ₩300,512 | ₩301,129 | -0.43% | 103.7만 |
| 2026.10.01 | ₩299,519 | ₩300,525 | ₩298,151 | ₩299,734 | +0.07% | 184.8만 |
| 2026.09.30 | ₩299,881 | ₩300,968 | ₩298,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,124 |
| -0.59% |
| 154.5만 |
| 2026.09.29 | ₩299,613 | ₩299,854 | ₩297,990 | ₩299,452 | -0.05% | 135.2만 |
|---|
| 2026.09.28 | ₩299,224 | ₩300,230 | ₩297,923 | ₩298,969 | -0.09% | 108.3만 |
|---|
| 2026.09.25 | ₩298,741 | ₩300,364 | ₩298,097 | ₩299,935 | +0.40% | 76.2만 |
|---|
| 2026.09.24 | ₩297,306 | ₩299,184 | ₩297,051 | ₩298,540 | +0.42% | 96.8만 |
|---|
| 2026.09.23 | ₩299,264 | ₩299,573 | ₩297,574 | ₩297,990 | -0.43% | 92.6만 |
|---|
| 2026.09.22 | ₩299,049 | ₩299,613 | ₩298,620 | ₩299,237 | +0.06% | 107.6만 |
|---|
| 2026.09.21 | ₩295,293 | ₩299,895 | ₩294,878 | ₩299,049 | +1.27% | 93.3만 |
|---|
| 2026.09.18 | ₩293,804 | ₩294,287 | ₩292,543 | ₩294,019 | +0.07% | 73.6만 |
|---|
| 2026.09.17 | ₩294,810 | ₩294,810 | ₩292,221 | ₩293,710 | -0.37% | 91.6만 |
|---|
| 2026.09.16 | ₩294,408 | ₩294,408 | ₩290,169 | ₩291,591 | -0.96% | 109.1만 |
|---|
| 2026.09.15 | ₩294,717 | ₩294,717 | ₩292,610 | ₩293,348 | -0.46% | 147만 |
|---|
| 2026.09.14 | ₩294,247 | ₩296,219 | ₩294,247 | ₩295,320 | +0.36% | 76.7만 |
|---|
| 2026.09.11 | ₩295,253 | ₩296,071 | ₩294,837 | ₩295,387 | +0.05% | 102.6만 |
|---|
| 2026.09.10 | ₩293,281 | ₩293,751 | ₩292,329 | ₩293,000 | -0.10% | 90.5만 |
|---|
| 2026.09.09 | ₩296,326 | ₩296,326 | ₩294,260 | ₩294,529 | -0.61% | 141.1만 |
|---|
| 2026.09.08 | ₩297,762 | ₩297,802 | ₩295,736 | ₩296,179 | -0.53% | 88.1만 |
|---|
| 2026.09.04 | ₩299,935 | ₩300,069 | ₩298,432 | ₩298,580 | -0.45% | 61.5만 |
|---|
| 2026.09.03 | ₩298,178 | ₩300,042 | ₩297,869 | ₩299,760 | +0.53% | 48.8만 |
|---|
| 2026.09.02 | ₩296,729 | ₩297,628 | ₩296,313 | ₩296,997 | +0.09% | 130.4만 |
|---|
| 2026.09.01 | ₩296,930 | ₩297,815 | ₩295,817 | ₩296,447 | -0.16% | 85.5만 |
|---|
| 2026.08.31 | ₩299,653 | ₩299,653 | ₩297,909 | ₩298,634 | -0.34% | 83.4만 |
|---|
| 2026.08.28 | ₩301,370 | ₩302,242 | ₩299,640 | ₩299,975 | -0.46% | 75.8만 |
|---|
| 2026.08.27 | ₩300,310 | ₩301,907 | ₩299,734 | ₩301,290 | +0.33% | 126.2만 |
|---|
| 2026.08.26 | ₩300,176 | ₩300,874 | ₩299,559 | ₩300,243 | +0.02% | 91만 |
|---|
| 2026.08.25 | ₩300,981 | ₩301,021 | ₩299,667 | ₩300,579 | -0.13% | 55만 |
|---|
| 2026.08.24 | ₩299,184 | ₩300,324 | ₩298,781 | ₩300,217 | +0.35% | 57.2만 |
|---|
| 2026.08.21 | ₩299,640 | ₩300,123 | ₩298,540 | ₩299,438 | -0.07% | 74만 |
|---|
| 2026.08.20 | ₩299,465 | ₩300,458 | ₩298,030 | ₩298,204 | -0.42% | 77.6만 |
|---|
| 2026.08.19 | ₩301,290 | ₩303,141 | ₩300,699 | ₩300,954 | -0.11% | 107.5만 |
|---|
| 2026.08.18 | ₩299,988 | ₩301,115 | ₩299,962 | ₩300,619 | +0.21% | 72.8만 |
|---|
| 2026.08.17 | ₩302,698 | ₩302,698 | ₩301,236 | ₩301,330 | -0.45% | 68만 |
|---|
| 2026.08.14 | ₩303,825 | ₩304,281 | ₩302,631 | ₩302,953 | -0.29% | 68.4만 |
|---|
| 2026.08.13 | ₩303,812 | ₩304,938 | ₩303,503 | ₩304,751 | +0.31% | 75.8만 |
|---|
| 2026.08.12 | ₩302,953 | ₩303,127 | ₩301,799 | ₩302,430 | -0.17% | 77.8만 |
|---|
| 2026.08.11 | ₩303,919 | ₩303,919 | ₩301,786 | ₩302,027 | -0.62% | 117.5만 |
|---|
| 2026.08.10 | ₩303,275 | ₩303,677 | ₩302,416 | ₩302,819 | -0.15% | 83.7만 |
|---|
| 2026.08.07 | ₩302,725 | ₩303,275 | ₩302,014 | ₩302,752 | +0.01% | 73.7만 |
|---|
| 2026.08.06 | ₩301,826 | ₩302,162 | ₩300,793 | ₩301,786 | -0.01% | 66.8만 |
|---|
| 2026.08.05 | ₩304,442 | ₩304,724 | ₩301,263 | ₩301,598 | -0.93% | 113.5만 |
|---|
| 2026.08.04 | ₩298,003 | ₩302,296 | ₩297,708 | ₩301,598 | +1.21% | 119.1만 |
|---|
| 2026.08.03 | ₩295,012 | ₩297,695 | ₩295,012 | ₩297,453 | +0.83% | 75.3만 |
|---|
| 2026.07.31 | ₩293,228 | ₩294,904 | ₩290,907 | ₩294,207 | +0.33% | 134.9만 |
|---|
| 2026.07.30 | ₩293,778 | ₩294,073 | ₩291,242 | ₩293,670 | -0.04% | 153.6만 |
|---|
| 2026.07.29 | ₩291,591 | ₩294,462 | ₩289,632 | ₩289,726 | -0.64% | 125.4만 |
|---|
| 2026.07.28 | ₩292,020 | ₩293,939 | ₩291,900 | ₩293,053 | +0.35% | 109.4만 |
|---|
| 2026.07.27 | ₩292,865 | ₩293,536 | ₩290,464 | ₩291,443 | -0.49% | 94.1만 |
|---|
| 2026.07.24 | ₩289,619 | ₩292,664 | ₩289,606 | ₩290,840 | +0.42% | 63.6만 |
|---|
| 2026.07.23 | ₩288,734 | ₩290,411 | ₩288,680 | ₩289,753 | +0.35% | 67.2만 |
|---|
| 2026.07.22 | ₩291,819 | ₩292,597 | ₩291,242 | ₩291,551 | -0.09% | 76만 |
|---|
| 2026.07.21 | ₩292,691 | ₩293,093 | ₩291,618 | ₩292,610 | -0.03% | 96만 |
|---|
| 2026.07.20 | ₩293,147 | ₩293,281 | ₩290,893 | ₩291,014 | -0.73% | 73.6만 |
|---|
| 2026.07.17 | ₩291,859 | ₩293,429 | ₩291,591 | ₩292,262 | +0.14% | 92.2만 |
|---|
| 2026.07.16 | ₩294,556 | ₩296,675 | ₩294,435 | ₩296,004 | +0.49% | 127.1만 |
|---|
| 2026.07.15 | ₩295,387 | ₩295,401 | ₩293,456 | ₩294,851 | -0.18% | 103.5만 |
|---|
| 2026.07.14 | ₩294,582 | ₩294,582 | ₩292,771 | ₩294,100 | -0.16% | 82.8만 |
|---|
| 2026.07.13 | ₩293,442 | ₩295,119 | ₩292,919 | ₩293,308 | -0.05% | 115.9만 |
|---|
| 2026.07.10 | ₩293,160 | ₩294,797 | ₩291,873 | ₩294,703 | +0.53% | 137만 |
|---|
| 2026.07.09 | ₩292,262 | ₩293,362 | ₩291,497 | ₩293,107 | +0.29% | 163.6만 |
|---|
| 2026.07.08 | ₩290,625 | ₩291,685 | ₩289,203 | ₩290,987 | +0.12% | 115만 |
|---|
| 2026.07.07 | ₩292,101 | ₩292,865 | ₩291,417 | ₩292,087 | -0.00% | 165.4만 |
|---|
| 2026.07.06 | ₩294,328 | ₩294,328 | ₩292,101 | ₩293,093 | -0.42% | 125.5만 |
|---|
| 2026.07.02 | ₩294,153 | ₩295,052 | ₩291,202 | ₩293,013 | -0.39% | 128.6만 |
|---|
| 2026.07.01 | ₩293,482 | ₩295,199 | ₩292,517 | ₩293,603 | +0.04% | 107.9만 |
|---|
| 2026.06.30 | ₩292,195 | ₩295,441 | ₩291,645 | ₩294,354 | +0.74% | 234.4만 |
|---|
| 2026.06.29 | ₩288,881 | ₩291,886 | ₩288,626 | ₩291,484 | +0.90% | 132.1만 |
|---|
| 2026.06.26 | ₩284,978 | ₩288,103 | ₩284,481 | ₩286,614 | +0.57% | 119.4만 |
|---|
| 2026.06.25 | ₩288,358 | ₩288,358 | ₩285,004 | ₩286,064 | -0.80% | 154.6만 |
|---|
| 2026.06.24 | ₩285,514 | ₩288,103 | ₩285,045 | ₩285,984 | +0.16% | 117.5만 |
|---|
| 2026.06.23 | ₩285,823 | ₩287,043 | ₩285,380 | ₩285,742 | -0.03% | 84.7만 |
|---|
| 2026.06.22 | ₩289,592 | ₩291,269 | ₩288,291 | ₩289,525 | -0.02% | 115.5만 |
|---|
| 2026.06.18 | ₩290,102 | ₩290,719 | ₩289,311 | ₩289,606 | -0.17% | 182.2만 |
|---|
| 2026.06.17 | ₩292,557 | ₩293,617 | ₩287,178 | ₩287,674 | -1.67% | 175.8만 |
|---|
| 2026.06.16 | ₩293,456 | ₩294,274 | ₩291,886 | ₩292,114 | -0.46% | 116.6만 |
|---|
| 2026.06.15 | ₩293,737 | ₩294,878 | ₩292,932 | ₩294,046 | +0.11% | 130.6만 |
|---|
| 2026.06.12 | ₩289,767 | ₩291,792 | ₩288,345 | ₩290,974 | +0.42% | 164.7만 |
|---|
| 2026.06.11 | ₩286,493 | ₩290,679 | ₩285,568 | ₩289,619 | +1.09% | 185.9만 |
|---|
| 2026.06.10 | ₩286,507 | ₩289,807 | ₩284,669 | ₩284,830 | -0.59% | 200.1만 |
|---|
| 2026.06.09 | ₩288,117 | ₩290,639 | ₩282,576 | ₩287,231 | -0.31% | 187만 |
|---|
| 2026.06.08 | ₩287,406 | ₩289,364 | ₩286,668 | ₩286,842 | -0.20% | 131.7만 |
|---|
| 2026.06.05 | ₩289,941 | ₩290,773 | ₩285,407 | ₩285,917 | -1.39% | 159.3만 |
|---|
| 2026.06.04 | ₩290,102 | ₩291,967 | ₩289,928 | ₩291,537 | +0.49% | 220.4만 |
|---|
| 2026.06.03 | ₩288,465 | ₩289,726 | ₩288,385 | ₩289,257 | +0.27% | 187.1만 |
|---|
| 2026.06.02 | ₩288,439 | ₩289,619 | ₩288,237 | ₩289,458 | +0.35% | 128.5만 |
|---|
| 2026.06.01 | ₩288,814 | ₩290,290 | ₩288,358 | ₩289,713 | +0.31% | 216.8만 |
|---|
| 2026.05.29 | ₩289,981 | ₩290,343 | ₩289,069 | ₩289,069 | -0.31% | 529.5만 |
|---|
| 2026.05.28 | ₩289,163 | ₩290,182 | ₩287,500 | ₩289,592 | +0.15% | 2988.4만 |
|---|
| 2026.05.27 | ₩289,659 | ₩289,793 | ₩288,009 | ₩288,734 | -0.32% | 66.2만 |
|---|
| 2026.05.26 | ₩289,351 | ₩290,048 | ₩288,211 | ₩289,471 | +0.04% | 80.6만 |
|---|
| 2026.05.22 | ₩286,842 | ₩288,452 | ₩286,453 | ₩287,580 | +0.26% | 87.7만 |
|---|
| 2026.05.21 | ₩283,448 | ₩286,172 | ₩283,006 | ₩285,380 | +0.68% | 110.6만 |
|---|
| 2026.05.20 | ₩281,852 | ₩284,696 | ₩281,383 | ₩284,696 | +1.01% | 104.3만 |
|---|
| 2026.05.19 | ₩281,611 | ₩282,509 | ₩280,752 | ₩281,114 | -0.18% | 100.8만 |
|---|
| 2026.05.18 | ₩282,670 | ₩283,167 | ₩281,047 | ₩282,939 | +0.09% | 115.6만 |
|---|
| 2026.05.15 | ₩282,885 | ₩283,824 | ₩282,000 | ₩282,308 | -0.20% | 91.3만 |
|---|
| 2026.05.14 | ₩283,354 | ₩285,434 | ₩283,261 | ₩284,884 | +0.54% | 83.1만 |
|---|
| 2026.05.13 | ₩282,348 | ₩283,636 | ₩281,289 | ₩283,006 | +0.23% | 90.2만 |
|---|
| 2026.05.12 | ₩281,262 | ₩282,496 | ₩280,256 | ₩282,228 | +0.34% | 135.1만 |
|---|
| 2026.05.11 | ₩281,839 | ₩283,354 | ₩281,785 | ₩282,469 | +0.22% | 97.2만 |
|---|
| 2026.05.08 | ₩282,415 | ₩283,073 | ₩281,664 | ₩282,281 | -0.05% | 115.1만 |
|---|
| 2026.05.07 | ₩282,737 | ₩282,898 | ₩280,591 | ₩280,980 | -0.62% | 88.9만 |
|---|
| 2026.05.06 | ₩279,276 | ₩282,013 | ₩278,995 | ₩281,758 | +0.89% | 119.6만 |
|---|
| 2026.05.05 | ₩277,908 | ₩278,740 | ₩276,902 | ₩278,351 | +0.16% | 61.4만 |
|---|
| 2026.05.04 | ₩277,305 | ₩278,297 | ₩275,467 | ₩276,473 | -0.30% | 147.1만 |
|---|
| 2026.05.01 | ₩279,223 | ₩279,920 | ₩277,855 | ₩277,895 | -0.48% | 78.5만 |
|---|
| 2026.04.30 | ₩275,923 | ₩278,418 | ₩274,997 | ₩278,016 | +0.76% | 112.6만 |
|---|
| 2026.04.29 | ₩276,419 | ₩276,822 | ₩274,742 | ₩276,017 | -0.15% | 71만 |
|---|
| 2026.04.28 | ₩276,741 | ₩277,144 | ₩275,561 | ₩276,218 | -0.19% | 79만 |
|---|
| 2026.04.27 | ₩277,761 | ₩278,244 | ₩277,170 | ₩277,935 | +0.06% | 60.6만 |
|---|
| 2026.04.24 | ₩276,728 | ₩278,646 | ₩276,500 | ₩278,217 | +0.54% | 66.4만 |
|---|
| 2026.04.23 | ₩277,103 | ₩277,653 | ₩273,642 | ₩276,191 | -0.33% | 117.6만 |
|---|
| 2026.04.22 | ₩277,264 | ₩278,016 | ₩276,741 | ₩277,908 | +0.23% | 59.2만 |
|---|
| 2026.04.21 | ₩278,163 | ₩278,579 | ₩275,024 | ₩275,614 | -0.92% | 90만 |
|---|
| 2026.04.20 | ₩276,795 | ₩277,559 | ₩276,392 | ₩277,130 | +0.12% | 97.4만 |
|---|
| 2026.04.17 | ₩275,279 | ₩278,270 | ₩275,279 | ₩277,573 | +0.83% | 86.4만 |
|---|
| 2026.04.16 | ₩274,756 | ₩274,823 | ₩273,347 | ₩274,085 | -0.24% | 71.3만 |
|---|
| 2026.04.15 | ₩272,677 | ₩274,286 | ₩271,939 | ₩274,152 | +0.54% | 91.3만 |
|---|
| 2026.04.14 | ₩270,973 | ₩272,703 | ₩270,557 | ₩272,677 | +0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩266,949 | ₩270,061 | ₩266,600 | ₩269,967 | +1.13% | 89.2만 |
|---|
| 2026.04.10 | ₩269,511 | ₩269,538 | ₩267,338 | ₩267,579 | -0.72% | 68.7만 |
|---|
| 2026.04.09 | ₩266,694 | ₩269,135 | ₩266,184 | ₩268,625 | +0.72% | 111.2만 |
|---|
| 2026.04.08 | ₩266,385 | ₩267,311 | ₩265,392 | ₩266,962 | +0.22% | 124만 |
|---|
| 2026.04.07 | ₩259,329 | ₩259,705 | ₩256,874 | ₩259,423 | +0.04% | 238만 |
|---|
| 2026.04.06 | ₩259,034 | ₩260,429 | ₩258,806 | ₩260,282 | +0.48% | 168만 |
|---|
| 2026.04.02 | ₩255,265 | ₩260,201 | ₩255,265 | ₩259,114 | +1.51% | 169.6만 |
|---|
| 2026.04.01 | ₩258,162 | ₩260,282 | ₩257,894 | ₩258,591 | +0.17% | 184.1만 |
|---|
| 2026.03.31 | ₩252,823 | ₩257,679 | ₩252,528 | ₩257,304 | +1.77% | 355.3만 |
|---|
| 2026.03.30 | ₩253,239 | ₩253,829 | ₩249,362 | ₩250,167 | -1.21% | 314.8만 |
|---|
| 2026.03.27 | ₩254,071 | ₩254,540 | ₩250,784 | ₩251,254 | -1.11% | 266.4만 |
|---|
| 2026.03.26 | ₩258,202 | ₩259,490 | ₩255,023 | ₩255,077 | -1.21% | 217.2만 |
|---|
| 2026.03.25 | ₩261,180 | ₩261,623 | ₩259,074 | ₩260,402 | -0.30% | 211.7만 |
|---|
| 2026.03.24 | ₩258,578 | ₩260,993 | ₩257,867 | ₩259,302 | +0.28% | 219.9만 |
|---|
| 2026.03.23 | ₩260,925 | ₩263,045 | ₩259,745 | ₩260,174 | -0.29% | 254.6만 |
|---|
| 2026.03.20 | ₩260,161 | ₩260,416 | ₩255,922 | ₩257,411 | -1.06% | 186만 |
|---|
| 2026.03.19 | ₩258,336 | ₩261,623 | ₩258,055 | ₩260,523 | +0.85% | 363만 |
|---|
| 2026.03.18 | ₩263,045 | ₩263,742 | ₩260,268 | ₩260,349 | -1.03% | 151.9만 |
|---|
| 2026.03.17 | ₩264,628 | ₩265,795 | ₩263,903 | ₩264,105 | -0.20% | 146.6만 |
|---|
| 2026.03.16 | ₩263,729 | ₩265,111 | ₩263,192 | ₩264,239 | +0.19% | 216.2만 |
|---|
| 2026.03.13 | ₩264,011 | ₩265,419 | ₩261,422 | ₩261,784 | -0.84% | 277.5만 |
|---|
| 2026.03.12 | ₩265,942 | ₩265,942 | ₩263,072 | ₩263,219 | -1.02% | 285.4만 |
|---|
| 2026.03.11 | ₩268,357 | ₩269,189 | ₩266,841 | ₩267,646 | -0.26% | 179.8만 |
|---|
| 2026.03.10 | ₩268,692 | ₩271,268 | ₩267,499 | ₩268,666 | -0.01% | 309.8만 |
|---|
| 2026.03.09 | ₩263,702 | ₩269,631 | ₩262,656 | ₩269,242 | +2.10% | 312.6만 |
|---|
| 2026.03.06 | ₩267,083 | ₩268,210 | ₩265,768 | ₩266,492 | -0.22% | 268.2만 |
|---|
| 2026.03.05 | ₩271,335 | ₩272,368 | ₩268,102 | ₩270,544 | -0.29% | 244.9만 |
|---|
| 2026.03.04 | ₩271,858 | ₩273,522 | ₩271,040 | ₩272,905 | +0.38% | 211.3만 |
|---|
| 2026.03.03 | ₩269,873 | ₩272,140 | ₩267,606 | ₩271,362 | +0.55% | 356.9만 |
|---|
| 2026.03.02 | ₩272,033 | ₩275,427 | ₩271,684 | ₩274,286 | +0.83% | 295.1만 |
|---|
| 2026.02.27 | ₩272,583 | ₩274,970 | ₩272,435 | ₩274,809 | +0.82% | 218.8만 |
|---|
| 2026.02.26 | ₩275,695 | ₩275,869 | ₩272,677 | ₩274,729 | -0.35% | 166.6만 |
|---|
| 2026.02.25 | ₩274,501 | ₩275,748 | ₩274,501 | ₩275,601 | +0.40% | 139.9만 |
|---|
| 2026.02.24 | ₩271,322 | ₩273,884 | ₩270,664 | ₩273,616 | +0.85% | 125.9만 |
|---|
| 2026.02.23 | ₩273,562 | ₩274,662 | ₩270,664 | ₩271,322 | -0.82% | 178.2만 |
|---|
| 2026.02.20 | ₩271,402 | ₩274,796 | ₩271,402 | ₩274,179 | +1.02% | 221.3만 |
|---|
| 2026.02.19 | ₩271,657 | ₩272,502 | ₩270,758 | ₩272,355 | +0.26% | 169.4만 |
|---|
| 2026.02.18 | ₩272,194 | ₩273,897 | ₩271,523 | ₩272,972 | +0.29% | 181.7만 |
|---|
| 2026.02.17 | ₩270,222 | ₩272,059 | ₩268,397 | ₩271,295 | +0.40% | 268.8만 |
|---|
| 2026.02.13 | ₩270,570 | ₩272,516 | ₩269,403 | ₩270,638 | +0.02% | 225.6만 |
|---|
| 2026.02.12 | ₩273,696 | ₩274,192 | ₩269,041 | ₩269,283 | -1.61% | 257.2만 |
|---|
| 2026.02.11 | ₩274,716 | ₩275,158 | ₩272,167 | ₩273,374 | -0.49% | 96.6만 |
|---|
| 2026.02.10 | ₩273,951 | ₩274,487 | ₩272,864 | ₩273,146 | -0.29% | 161.1만 |
|---|
| 2026.02.09 | ₩272,824 | ₩274,300 | ₩272,368 | ₩273,696 | +0.32% | 119.9만 |
|---|
| 2026.02.06 | ₩269,457 | ₩273,696 | ₩269,457 | ₩273,173 | +1.38% | 273.3만 |
|---|
| 2026.02.05 | ₩268,411 | ₩269,242 | ₩266,814 | ₩267,271 | -0.42% | 207.9만 |
|---|
| 2026.02.04 | ₩271,053 | ₩271,966 | ₩268,934 | ₩270,463 | -0.22% | 306.9만 |
|---|
| 2026.02.03 | ₩272,891 | ₩272,972 | ₩268,478 | ₩270,128 | -1.01% | 202.5만 |
|---|
| 2026.02.02 | ₩270,705 | ₩273,763 | ₩270,705 | ₩273,294 | +0.96% | 148.1만 |
|---|
| 2026.01.30 | ₩272,609 | ₩273,481 | ₩270,249 | ₩271,536 | -0.39% | 217.4만 |
|---|
| 2026.01.29 | ₩275,037 | ₩275,641 | ₩270,892 | ₩274,648 | -0.14% | 324.9만 |
|---|
| 2026.01.28 | ₩274,233 | ₩274,823 | ₩273,240 | ₩274,018 | -0.08% | 684.1만 |
|---|
| 2026.01.27 | ₩273,616 | ₩274,434 | ₩273,414 | ₩273,844 | +0.08% | 101.5만 |
|---|
| 2026.01.26 | ₩272,355 | ₩273,750 | ₩272,301 | ₩273,294 | +0.34% | 109.3만 |
|---|
| 2026.01.23 | ₩271,899 | ₩272,797 | ₩271,241 | ₩271,885 | -0.00% | 90.1만 |
|---|
| 2026.01.22 | ₩272,824 | ₩273,173 | ₩271,402 | ₩271,818 | -0.37% | 111.9만 |
|---|
| 2026.01.21 | ₩268,464 | ₩272,153 | ₩268,062 | ₩270,933 | +0.92% | 172.6만 |
|---|
| 2026.01.20 | ₩268,719 | ₩270,249 | ₩267,364 | ₩267,660 | -0.39% | 151.5만 |
|---|
| 2026.01.16 | ₩273,455 | ₩273,495 | ₩272,046 | ₩272,730 | -0.26% | 101만 |
|---|
| 2026.01.15 | ₩274,273 | ₩274,528 | ₩272,609 | ₩272,972 | -0.47% | 151.9만 |
|---|
| 2026.01.14 | ₩272,127 | ₩272,462 | ₩270,222 | ₩271,791 | -0.12% | 111.8만 |
|---|
| 2026.01.13 | ₩274,072 | ₩274,125 | ₩272,153 | ₩273,025 | -0.38% | 97.5만 |
|---|
| 2026.01.12 | ₩272,623 | ₩274,300 | ₩272,301 | ₩273,964 | +0.49% | 97.4만 |
|---|
| 2026.01.09 | ₩272,422 | ₩274,206 | ₩272,073 | ₩273,750 | +0.49% | 105.9만 |
|---|
| 2026.01.08 | ₩270,356 | ₩271,952 | ₩269,927 | ₩271,523 | +0.43% | 148.1만 |
|---|
| 2026.01.07 | ₩271,925 | ₩272,583 | ₩270,825 | ₩270,879 | -0.38% | 170.5만 |
|---|
| 2026.01.06 | ₩270,329 | ₩272,435 | ₩270,088 | ₩272,194 | +0.69% | 113.7만 |
|---|
| 2026.01.05 | ₩268,438 | ₩271,040 | ₩268,263 | ₩269,873 | +0.53% | 128만 |
|---|
| 2026.01.02 | ₩268,142 | ₩268,223 | ₩265,849 | ₩267,203 | -0.35% | 199.5만 |
|---|
| 2025.12.31 | ₩268,585 | ₩268,585 | ₩266,399 | ₩266,439 | -0.80% | 93.8만 |
|---|
| 2025.12.30 | ₩268,692 | ₩269,216 | ₩268,303 | ₩268,424 | -0.10% | 88.1만 |
|---|
| 2025.12.29 | ₩268,692 | ₩269,712 | ₩268,169 | ₩268,961 | +0.10% | 105.5만 |
|---|
| 2025.12.26 | ₩269,699 | ₩270,101 | ₩269,162 | ₩269,672 | -0.01% | 63만 |
|---|
| 2025.12.24 | ₩268,438 | ₩269,859 | ₩268,438 | ₩269,618 | +0.44% | 57만 |
|---|
| 2025.12.23 | ₩267,431 | ₩268,639 | ₩267,431 | ₩268,505 | +0.40% | 92.3만 |
|---|
| 2025.12.22 | ₩267,901 | ₩268,290 | ₩267,592 | ₩268,116 | +0.08% | 98.7만 |
|---|
| 2025.12.19 | ₩265,433 | ₩267,177 | ₩265,433 | ₩266,734 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩265,728 | ₩267,110 | ₩264,695 | ₩265,299 | -0.16% | 155.8만 |
|---|
| 2025.12.17 | ₩266,036 | ₩266,546 | ₩263,407 | ₩263,407 | -0.99% | 175.8만 |
|---|
| 2025.12.16 | ₩266,452 | ₩266,881 | ₩264,494 | ₩265,862 | -0.22% | 189.4만 |
|---|
| 2025.12.15 | ₩268,988 | ₩269,283 | ₩267,029 | ₩267,874 | -0.41% | 189.7만 |
|---|
| 2025.12.12 | ₩269,739 | ₩270,503 | ₩267,069 | ₩267,633 | -0.78% | 355.1만 |
|---|
| 2025.12.11 | ₩267,203 | ₩269,645 | ₩266,627 | ₩269,645 | +0.91% | 164.3만 |
|---|
| 2025.12.10 | ₩266,010 | ₩268,022 | ₩265,446 | ₩267,405 | +0.52% | 151.9만 |
|---|
| 2025.12.09 | ₩266,130 | ₩266,761 | ₩265,983 | ₩266,157 | +0.01% | 165.6만 |
|---|
| 2025.12.08 | ₩268,370 | ₩268,370 | ₩265,849 | ₩266,345 | -0.75% | 142.9만 |
|---|
| 2025.12.05 | ₩267,512 | ₩268,934 | ₩267,512 | ₩267,968 | +0.17% | 140.8만 |
|---|
| 2025.12.04 | ₩267,861 | ₩267,874 | ₩266,412 | ₩267,324 | -0.20% | 142.8만 |
|---|
| 2025.12.03 | ₩265,567 | ₩267,458 | ₩265,473 | ₩267,110 | +0.58% | 157.8만 |
|---|
| 2025.12.02 | ₩265,527 | ₩266,774 | ₩265,111 | ₩266,184 | +0.25% | 158.6만 |
|---|
| 2025.12.01 | ₩264,024 | ₩266,479 | ₩263,944 | ₩265,164 | +0.43% | 154.1만 |
|---|
| 2025.11.28 | ₩265,071 | ₩265,889 | ₩264,695 | ₩265,714 | +0.24% | 69.6만 |
|---|
| 2025.11.26 | ₩263,971 | ₩265,486 | ₩263,756 | ₩264,722 | +0.28% | 136.8만 |
|---|
| 2025.11.25 | ₩259,678 | ₩263,246 | ₩258,927 | ₩262,911 | +1.24% | 247만 |
|---|
| 2025.11.24 | ₩258,444 | ₩260,375 | ₩257,585 | ₩259,812 | +0.53% | 185.1만 |
|---|
| 2025.11.21 | ₩254,634 | ₩259,584 | ₩254,634 | ₩257,532 | +1.14% | 458.4만 |
|---|
| 2025.11.20 | ₩260,577 | ₩261,569 | ₩253,829 | ₩254,017 | -2.52% | 412.2만 |
|---|
| 2025.11.19 | ₩256,619 | ₩258,846 | ₩256,016 | ₩257,223 | +0.24% | 487.4만 |
|---|
| 2025.11.18 | ₩256,593 | ₩257,827 | ₩254,460 | ₩256,311 | -0.11% | 2813.6만 |
|---|
| 2025.11.17 | ₩259,705 | ₩261,073 | ₩256,928 | ₩257,988 | -0.66% | 130.3만 |
|---|
| 2025.11.14 | ₩258,833 | ₩262,267 | ₩258,645 | ₩260,751 | +0.74% | 205.5만 |
|---|
| 2025.11.13 | ₩263,394 | ₩263,944 | ₩260,885 | ₩261,462 | -0.73% | 197.1만 |
|---|
| 2025.11.12 | ₩264,534 | ₩264,655 | ₩263,313 | ₩264,279 | -0.10% | 110만 |
|---|
| 2025.11.11 | ₩262,012 | ₩263,890 | ₩262,012 | ₩263,622 | +0.61% | 107.9만 |
|---|
| 2025.11.10 | ₩261,301 | ₩263,085 | ₩260,644 | ₩262,803 | +0.57% | 116.6만 |
|---|
| 2025.11.07 | ₩258,363 | ₩259,235 | ₩256,083 | ₩259,182 | +0.32% | 177.2만 |
|---|
| 2025.11.06 | ₩261,636 | ₩261,636 | ₩258,672 | ₩259,262 | -0.91% | 132.4만 |
|---|
| 2025.11.05 | ₩260,603 | ₩263,380 | ₩260,577 | ₩261,972 | +0.53% | 121.2만 |
|---|
| 2025.11.04 | ₩260,630 | ₩262,186 | ₩260,536 | ₩260,939 | +0.12% | 120.6만 |
|---|
| 2025.11.03 | ₩264,279 | ₩264,373 | ₩261,677 | ₩262,951 | -0.50% | 133.3만 |
|---|
| 2025.10.31 | ₩264,695 | ₩264,695 | ₩262,401 | ₩263,327 | -0.52% | 234.2만 |
|---|
| 2025.10.30 | ₩264,534 | ₩265,902 | ₩263,863 | ₩263,863 | -0.25% | 144.6만 |
|---|
| 2025.10.29 | ₩267,660 | ₩268,250 | ₩265,111 | ₩266,036 | -0.61% | 419.2만 |
|---|
| 2025.10.28 | ₩267,740 | ₩267,847 | ₩266,747 | ₩267,123 | -0.23% | 153.5만 |
|---|
| 2025.10.27 | ₩266,291 | ₩267,311 | ₩265,862 | ₩267,190 | +0.34% | 114.7만 |
|---|
| 2025.10.24 | ₩264,427 | ₩264,910 | ₩263,997 | ₩264,078 | -0.13% | 82.3만 |
|---|
| 2025.10.23 | ₩261,502 | ₩263,595 | ₩261,502 | ₩263,045 | +0.59% | 150.5만 |
|---|
| 2025.10.22 | ₩262,669 | ₩263,085 | ₩260,214 | ₩261,382 | -0.49% | 175.2만 |
|---|
| 2025.10.21 | ₩262,066 | ₩263,662 | ₩261,932 | ₩263,099 | +0.39% | 104.1만 |
|---|
| 2025.10.20 | ₩260,603 | ₩262,884 | ₩260,603 | ₩262,401 | +0.69% | 76.5만 |
|---|
| 2025.10.17 | ₩257,102 | ₩260,000 | ₩257,102 | ₩259,517 | +0.94% | 131만 |
|---|
| 2025.10.16 | ₩260,429 | ₩260,456 | ₩256,525 | ₩257,947 | -0.95% | 156.5만 |
|---|
| 2025.10.15 | ₩260,684 | ₩261,918 | ₩257,786 | ₩259,852 | -0.32% | 96.9만 |
|---|
| 2025.10.14 | ₩256,351 | ₩260,040 | ₩255,868 | ₩258,940 | +1.01% | 109.9만 |
|---|
| 2025.10.13 | ₩258,618 | ₩259,343 | ₩257,652 | ₩258,739 | +0.05% | 87.4만 |
|---|
| 2025.10.10 | ₩263,085 | ₩263,568 | ₩256,083 | ₩256,230 | -2.61% | 142.4만 |
|---|