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 | ₩303,529 | ₩304,440 | ₩302,726 | ₩303,998 | +0.15% | 63.9만 |
| 2026.10.08 | ₩301,361 | ₩303,248 | ₩301,174 | ₩302,673 | +0.44% | 130.1만 |
| 2026.10.07 | ₩301,910 | ₩302,927 | ₩301,214 | ₩302,365 | +0.15% | 85.6만 |
| 2026.10.06 | ₩303,235 | ₩303,837 | ₩302,740 | ₩303,128 | -0.04% | 129.8만 |
| 2026.10.05 | ₩300,558 | ₩302,900 | ₩300,478 | ₩302,338 | +0.59% | 83.7만 |
| 2026.10.02 | ₩301,776 | ₩301,776 | ₩299,849 | ₩300,464 | -0.43% | 103.7만 |
| 2026.10.01 | ₩298,858 | ₩299,862 | ₩297,493 | ₩299,072 | +0.07% | 184.8만 |
| 2026.09.30 | ₩299,219 | ₩300,304 | ₩297,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,466 |
| -0.59% |
| 154.5만 |
| 2026.09.29 | ₩298,952 | ₩299,193 | ₩297,332 | ₩298,791 | -0.05% | 135.2만 |
|---|
| 2026.09.28 | ₩298,564 | ₩299,567 | ₩297,265 | ₩298,309 | -0.09% | 108.3만 |
|---|
| 2026.09.25 | ₩298,082 | ₩299,701 | ₩297,439 | ₩299,273 | +0.40% | 76.2만 |
|---|
| 2026.09.24 | ₩296,650 | ₩298,523 | ₩296,395 | ₩297,881 | +0.42% | 96.8만 |
|---|
| 2026.09.23 | ₩298,604 | ₩298,912 | ₩296,917 | ₩297,332 | -0.43% | 92.6만 |
|---|
| 2026.09.22 | ₩298,390 | ₩298,952 | ₩297,961 | ₩298,577 | +0.06% | 107.6만 |
|---|
| 2026.09.21 | ₩294,642 | ₩299,233 | ₩294,227 | ₩298,390 | +1.27% | 93.3만 |
|---|
| 2026.09.18 | ₩293,156 | ₩293,638 | ₩291,898 | ₩293,370 | +0.07% | 73.6만 |
|---|
| 2026.09.17 | ₩294,160 | ₩294,160 | ₩291,577 | ₩293,062 | -0.37% | 91.6만 |
|---|
| 2026.09.16 | ₩293,758 | ₩293,758 | ₩289,529 | ₩290,948 | -0.96% | 109.1만 |
|---|
| 2026.09.15 | ₩294,066 | ₩294,066 | ₩291,965 | ₩292,701 | -0.46% | 147만 |
|---|
| 2026.09.14 | ₩293,598 | ₩295,565 | ₩293,598 | ₩294,669 | +0.36% | 76.7만 |
|---|
| 2026.09.11 | ₩294,602 | ₩295,418 | ₩294,187 | ₩294,735 | +0.05% | 102.6만 |
|---|
| 2026.09.10 | ₩292,634 | ₩293,103 | ₩291,684 | ₩292,353 | -0.10% | 90.5만 |
|---|
| 2026.09.09 | ₩295,672 | ₩295,672 | ₩293,611 | ₩293,879 | -0.61% | 141.1만 |
|---|
| 2026.09.08 | ₩297,105 | ₩297,145 | ₩295,084 | ₩295,525 | -0.53% | 88.1만 |
|---|
| 2026.09.04 | ₩299,273 | ₩299,407 | ₩297,774 | ₩297,921 | -0.45% | 61.5만 |
|---|
| 2026.09.03 | ₩297,520 | ₩299,380 | ₩297,212 | ₩299,099 | +0.53% | 48.8만 |
|---|
| 2026.09.02 | ₩296,074 | ₩296,971 | ₩295,659 | ₩296,342 | +0.09% | 130.4만 |
|---|
| 2026.09.01 | ₩296,275 | ₩297,158 | ₩295,164 | ₩295,793 | -0.16% | 85.5만 |
|---|
| 2026.08.31 | ₩298,992 | ₩298,992 | ₩297,252 | ₩297,975 | -0.34% | 83.4만 |
|---|
| 2026.08.28 | ₩300,705 | ₩301,575 | ₩298,979 | ₩299,313 | -0.46% | 75.8만 |
|---|
| 2026.08.27 | ₩299,648 | ₩301,241 | ₩299,072 | ₩300,625 | +0.33% | 126.2만 |
|---|
| 2026.08.26 | ₩299,514 | ₩300,210 | ₩298,898 | ₩299,581 | +0.02% | 91만 |
|---|
| 2026.08.25 | ₩300,317 | ₩300,357 | ₩299,005 | ₩299,915 | -0.13% | 55만 |
|---|
| 2026.08.24 | ₩298,523 | ₩299,661 | ₩298,122 | ₩299,554 | +0.35% | 57.2만 |
|---|
| 2026.08.21 | ₩298,979 | ₩299,460 | ₩297,881 | ₩298,778 | -0.07% | 74만 |
|---|
| 2026.08.20 | ₩298,805 | ₩299,795 | ₩297,372 | ₩297,546 | -0.42% | 77.6만 |
|---|
| 2026.08.19 | ₩300,625 | ₩302,472 | ₩300,036 | ₩300,290 | -0.11% | 107.5만 |
|---|
| 2026.08.18 | ₩299,327 | ₩300,451 | ₩299,300 | ₩299,956 | +0.21% | 72.8만 |
|---|
| 2026.08.17 | ₩302,030 | ₩302,030 | ₩300,571 | ₩300,665 | -0.45% | 68만 |
|---|
| 2026.08.14 | ₩303,155 | ₩303,610 | ₩301,963 | ₩302,285 | -0.29% | 68.4만 |
|---|
| 2026.08.13 | ₩303,141 | ₩304,266 | ₩302,833 | ₩304,078 | +0.31% | 75.8만 |
|---|
| 2026.08.12 | ₩302,285 | ₩302,459 | ₩301,133 | ₩301,763 | -0.17% | 77.8만 |
|---|
| 2026.08.11 | ₩303,248 | ₩303,248 | ₩301,120 | ₩301,361 | -0.62% | 117.5만 |
|---|
| 2026.08.10 | ₩302,606 | ₩303,007 | ₩301,749 | ₩302,151 | -0.15% | 83.7만 |
|---|
| 2026.08.07 | ₩302,057 | ₩302,606 | ₩301,348 | ₩302,084 | +0.01% | 73.7만 |
|---|
| 2026.08.06 | ₩301,160 | ₩301,495 | ₩300,130 | ₩301,120 | -0.01% | 66.8만 |
|---|
| 2026.08.05 | ₩303,770 | ₩304,051 | ₩300,598 | ₩300,933 | -0.93% | 113.5만 |
|---|
| 2026.08.04 | ₩297,346 | ₩301,629 | ₩297,051 | ₩300,933 | +1.21% | 119.1만 |
|---|
| 2026.08.03 | ₩294,361 | ₩297,038 | ₩294,361 | ₩296,797 | +0.83% | 75.3만 |
|---|
| 2026.07.31 | ₩292,581 | ₩294,254 | ₩290,265 | ₩293,558 | +0.33% | 134.9만 |
|---|
| 2026.07.30 | ₩293,129 | ₩293,424 | ₩290,600 | ₩293,022 | -0.04% | 153.6만 |
|---|
| 2026.07.29 | ₩290,948 | ₩293,812 | ₩288,993 | ₩289,087 | -0.64% | 125.4만 |
|---|
| 2026.07.28 | ₩291,376 | ₩293,290 | ₩291,255 | ₩292,407 | +0.35% | 109.4만 |
|---|
| 2026.07.27 | ₩292,219 | ₩292,888 | ₩289,823 | ₩290,800 | -0.49% | 94.1만 |
|---|
| 2026.07.24 | ₩288,980 | ₩292,018 | ₩288,967 | ₩290,198 | +0.42% | 63.6만 |
|---|
| 2026.07.23 | ₩288,097 | ₩289,770 | ₩288,043 | ₩289,114 | +0.35% | 67.2만 |
|---|
| 2026.07.22 | ₩291,175 | ₩291,951 | ₩290,600 | ₩290,907 | -0.09% | 76만 |
|---|
| 2026.07.21 | ₩292,045 | ₩292,447 | ₩290,974 | ₩291,965 | -0.03% | 96만 |
|---|
| 2026.07.20 | ₩292,500 | ₩292,634 | ₩290,252 | ₩290,372 | -0.73% | 73.6만 |
|---|
| 2026.07.17 | ₩291,215 | ₩292,781 | ₩290,948 | ₩291,617 | +0.14% | 92.2만 |
|---|
| 2026.07.16 | ₩293,906 | ₩296,020 | ₩293,785 | ₩295,351 | +0.49% | 127.1만 |
|---|
| 2026.07.15 | ₩294,735 | ₩294,749 | ₩292,808 | ₩294,200 | -0.18% | 103.5만 |
|---|
| 2026.07.14 | ₩293,932 | ₩293,932 | ₩292,125 | ₩293,451 | -0.16% | 82.8만 |
|---|
| 2026.07.13 | ₩292,795 | ₩294,468 | ₩292,273 | ₩292,661 | -0.05% | 115.9만 |
|---|
| 2026.07.10 | ₩292,514 | ₩294,147 | ₩291,229 | ₩294,053 | +0.53% | 137만 |
|---|
| 2026.07.09 | ₩291,617 | ₩292,714 | ₩290,854 | ₩292,460 | +0.29% | 163.6만 |
|---|
| 2026.07.08 | ₩289,984 | ₩291,041 | ₩288,565 | ₩290,345 | +0.12% | 115만 |
|---|
| 2026.07.07 | ₩291,456 | ₩292,219 | ₩290,774 | ₩291,443 | -0.00% | 165.4만 |
|---|
| 2026.07.06 | ₩293,678 | ₩293,678 | ₩291,456 | ₩292,447 | -0.42% | 125.5만 |
|---|
| 2026.07.02 | ₩293,504 | ₩294,401 | ₩290,559 | ₩292,366 | -0.39% | 128.6만 |
|---|
| 2026.07.01 | ₩292,835 | ₩294,548 | ₩291,871 | ₩292,955 | +0.04% | 107.9만 |
|---|
| 2026.06.30 | ₩291,550 | ₩294,789 | ₩291,001 | ₩293,705 | +0.74% | 234.4만 |
|---|
| 2026.06.29 | ₩288,244 | ₩291,242 | ₩287,990 | ₩290,840 | +0.90% | 132.1만 |
|---|
| 2026.06.26 | ₩284,349 | ₩287,468 | ₩283,854 | ₩285,982 | +0.57% | 119.4만 |
|---|
| 2026.06.25 | ₩287,722 | ₩287,722 | ₩284,376 | ₩285,433 | -0.80% | 154.6만 |
|---|
| 2026.06.24 | ₩284,884 | ₩287,468 | ₩284,416 | ₩285,353 | +0.16% | 117.5만 |
|---|
| 2026.06.23 | ₩285,192 | ₩286,410 | ₩284,750 | ₩285,112 | -0.03% | 84.7만 |
|---|
| 2026.06.22 | ₩288,953 | ₩290,626 | ₩287,655 | ₩288,886 | -0.02% | 115.5만 |
|---|
| 2026.06.18 | ₩289,462 | ₩290,078 | ₩288,672 | ₩288,967 | -0.17% | 182.2만 |
|---|
| 2026.06.17 | ₩291,911 | ₩292,969 | ₩286,544 | ₩287,039 | -1.67% | 175.8만 |
|---|
| 2026.06.16 | ₩292,808 | ₩293,625 | ₩291,242 | ₩291,470 | -0.46% | 116.6만 |
|---|
| 2026.06.15 | ₩293,089 | ₩294,227 | ₩292,286 | ₩293,397 | +0.11% | 130.6만 |
|---|
| 2026.06.12 | ₩289,127 | ₩291,148 | ₩287,708 | ₩290,332 | +0.42% | 164.7만 |
|---|
| 2026.06.11 | ₩285,861 | ₩290,037 | ₩284,938 | ₩288,980 | +1.09% | 185.9만 |
|---|
| 2026.06.10 | ₩285,875 | ₩289,167 | ₩284,041 | ₩284,202 | -0.59% | 200.1만 |
|---|
| 2026.06.09 | ₩287,481 | ₩289,997 | ₩281,953 | ₩286,597 | -0.31% | 187만 |
|---|
| 2026.06.08 | ₩286,771 | ₩288,726 | ₩286,035 | ₩286,209 | -0.20% | 131.7만 |
|---|
| 2026.06.05 | ₩289,301 | ₩290,131 | ₩284,777 | ₩285,286 | -1.39% | 159.3만 |
|---|
| 2026.06.04 | ₩289,462 | ₩291,322 | ₩289,288 | ₩290,894 | +0.49% | 220.4만 |
|---|
| 2026.06.03 | ₩287,829 | ₩289,087 | ₩287,749 | ₩288,619 | +0.27% | 187.1만 |
|---|
| 2026.06.02 | ₩287,802 | ₩288,980 | ₩287,601 | ₩288,819 | +0.35% | 128.5만 |
|---|
| 2026.06.01 | ₩288,177 | ₩289,649 | ₩287,722 | ₩289,074 | +0.31% | 216.8만 |
|---|
| 2026.05.29 | ₩289,341 | ₩289,703 | ₩288,431 | ₩288,431 | -0.31% | 529.5만 |
|---|
| 2026.05.28 | ₩288,525 | ₩289,542 | ₩286,865 | ₩288,953 | +0.15% | 2988.4만 |
|---|
| 2026.05.27 | ₩289,020 | ₩289,154 | ₩287,374 | ₩288,097 | -0.32% | 66.2만 |
|---|
| 2026.05.26 | ₩288,712 | ₩289,408 | ₩287,575 | ₩288,833 | +0.04% | 80.6만 |
|---|
| 2026.05.22 | ₩286,209 | ₩287,816 | ₩285,821 | ₩286,945 | +0.26% | 87.7만 |
|---|
| 2026.05.21 | ₩282,823 | ₩285,540 | ₩282,381 | ₩284,750 | +0.68% | 110.6만 |
|---|
| 2026.05.20 | ₩281,230 | ₩284,068 | ₩280,762 | ₩284,068 | +1.01% | 104.3만 |
|---|
| 2026.05.19 | ₩280,989 | ₩281,886 | ₩280,133 | ₩280,494 | -0.18% | 100.8만 |
|---|
| 2026.05.18 | ₩282,047 | ₩282,542 | ₩280,427 | ₩282,314 | +0.09% | 115.6만 |
|---|
| 2026.05.15 | ₩282,261 | ₩283,198 | ₩281,377 | ₩281,685 | -0.20% | 91.3만 |
|---|
| 2026.05.14 | ₩282,729 | ₩284,804 | ₩282,636 | ₩284,255 | +0.54% | 83.1만 |
|---|
| 2026.05.13 | ₩281,725 | ₩283,010 | ₩280,668 | ₩282,381 | +0.23% | 90.2만 |
|---|
| 2026.05.12 | ₩280,641 | ₩281,873 | ₩279,637 | ₩281,605 | +0.34% | 135.1만 |
|---|
| 2026.05.11 | ₩281,217 | ₩282,729 | ₩281,163 | ₩281,846 | +0.22% | 97.2만 |
|---|
| 2026.05.08 | ₩281,792 | ₩282,448 | ₩281,043 | ₩281,658 | -0.05% | 115.1만 |
|---|
| 2026.05.07 | ₩282,114 | ₩282,274 | ₩279,972 | ₩280,360 | -0.62% | 88.9만 |
|---|
| 2026.05.06 | ₩278,660 | ₩281,391 | ₩278,379 | ₩281,136 | +0.89% | 119.6만 |
|---|
| 2026.05.05 | ₩277,295 | ₩278,125 | ₩276,291 | ₩277,737 | +0.16% | 61.4만 |
|---|
| 2026.05.04 | ₩276,693 | ₩277,683 | ₩274,859 | ₩275,863 | -0.30% | 147.1만 |
|---|
| 2026.05.01 | ₩278,607 | ₩279,303 | ₩277,241 | ₩277,282 | -0.48% | 78.5만 |
|---|
| 2026.04.30 | ₩275,314 | ₩277,804 | ₩274,390 | ₩277,402 | +0.76% | 112.6만 |
|---|
| 2026.04.29 | ₩275,809 | ₩276,211 | ₩274,136 | ₩275,408 | -0.15% | 71만 |
|---|
| 2026.04.28 | ₩276,130 | ₩276,532 | ₩274,953 | ₩275,608 | -0.19% | 79만 |
|---|
| 2026.04.27 | ₩277,148 | ₩277,630 | ₩276,559 | ₩277,322 | +0.06% | 60.6만 |
|---|
| 2026.04.24 | ₩276,117 | ₩278,031 | ₩275,890 | ₩277,603 | +0.54% | 66.4만 |
|---|
| 2026.04.23 | ₩276,492 | ₩277,041 | ₩273,039 | ₩275,582 | -0.33% | 117.6만 |
|---|
| 2026.04.22 | ₩276,653 | ₩277,402 | ₩276,130 | ₩277,295 | +0.23% | 59.2만 |
|---|
| 2026.04.21 | ₩277,549 | ₩277,964 | ₩274,417 | ₩275,006 | -0.92% | 90만 |
|---|
| 2026.04.20 | ₩276,184 | ₩276,947 | ₩275,782 | ₩276,519 | +0.12% | 97.4만 |
|---|
| 2026.04.17 | ₩274,672 | ₩277,656 | ₩274,672 | ₩276,960 | +0.83% | 86.4만 |
|---|
| 2026.04.16 | ₩274,150 | ₩274,216 | ₩272,744 | ₩273,480 | -0.24% | 71.3만 |
|---|
| 2026.04.15 | ₩272,075 | ₩273,681 | ₩271,339 | ₩273,547 | +0.54% | 91.3만 |
|---|
| 2026.04.14 | ₩270,375 | ₩272,102 | ₩269,960 | ₩272,075 | +0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩266,360 | ₩269,465 | ₩266,012 | ₩269,371 | +1.13% | 89.2만 |
|---|
| 2026.04.10 | ₩268,916 | ₩268,943 | ₩266,748 | ₩266,989 | -0.72% | 68.7만 |
|---|
| 2026.04.09 | ₩266,105 | ₩268,541 | ₩265,597 | ₩268,033 | +0.72% | 111.2만 |
|---|
| 2026.04.08 | ₩265,797 | ₩266,721 | ₩264,807 | ₩266,373 | +0.22% | 124만 |
|---|
| 2026.04.07 | ₩258,757 | ₩259,132 | ₩256,307 | ₩258,851 | +0.04% | 238만 |
|---|
| 2026.04.06 | ₩258,462 | ₩259,854 | ₩258,235 | ₩259,707 | +0.48% | 168만 |
|---|
| 2026.04.02 | ₩254,701 | ₩259,627 | ₩254,701 | ₩258,543 | +1.51% | 169.6만 |
|---|
| 2026.04.01 | ₩257,592 | ₩259,707 | ₩257,325 | ₩258,021 | +0.17% | 184.1만 |
|---|
| 2026.03.31 | ₩252,265 | ₩257,111 | ₩251,971 | ₩256,736 | +1.77% | 355.3만 |
|---|
| 2026.03.30 | ₩252,680 | ₩253,269 | ₩248,812 | ₩249,615 | -1.21% | 314.8만 |
|---|
| 2026.03.27 | ₩253,510 | ₩253,978 | ₩250,231 | ₩250,699 | -1.11% | 266.4만 |
|---|
| 2026.03.26 | ₩257,633 | ₩258,918 | ₩254,460 | ₩254,514 | -1.21% | 217.2만 |
|---|
| 2026.03.25 | ₩260,604 | ₩261,046 | ₩258,503 | ₩259,828 | -0.30% | 211.7만 |
|---|
| 2026.03.24 | ₩258,007 | ₩260,417 | ₩257,298 | ₩258,730 | +0.28% | 219.9만 |
|---|
| 2026.03.23 | ₩260,350 | ₩262,464 | ₩259,172 | ₩259,600 | -0.29% | 254.6만 |
|---|
| 2026.03.20 | ₩259,587 | ₩259,841 | ₩255,357 | ₩256,843 | -1.06% | 186만 |
|---|
| 2026.03.19 | ₩257,766 | ₩261,046 | ₩257,485 | ₩259,948 | +0.85% | 363만 |
|---|
| 2026.03.18 | ₩262,464 | ₩263,161 | ₩259,694 | ₩259,774 | -1.03% | 151.9만 |
|---|
| 2026.03.17 | ₩264,044 | ₩265,208 | ₩263,321 | ₩263,522 | -0.20% | 146.6만 |
|---|
| 2026.03.16 | ₩263,147 | ₩264,526 | ₩262,612 | ₩263,656 | +0.19% | 216.2만 |
|---|
| 2026.03.13 | ₩263,428 | ₩264,834 | ₩260,845 | ₩261,206 | -0.84% | 277.5만 |
|---|
| 2026.03.12 | ₩265,356 | ₩265,356 | ₩262,491 | ₩262,639 | -1.02% | 285.4만 |
|---|
| 2026.03.11 | ₩267,765 | ₩268,595 | ₩266,252 | ₩267,056 | -0.26% | 179.8만 |
|---|
| 2026.03.10 | ₩268,100 | ₩270,669 | ₩266,908 | ₩268,073 | -0.01% | 309.8만 |
|---|
| 2026.03.09 | ₩263,120 | ₩269,036 | ₩262,076 | ₩268,648 | +2.10% | 312.6만 |
|---|
| 2026.03.06 | ₩266,493 | ₩267,618 | ₩265,182 | ₩265,904 | -0.22% | 268.2만 |
|---|
| 2026.03.05 | ₩270,736 | ₩271,767 | ₩267,511 | ₩269,947 | -0.29% | 244.9만 |
|---|
| 2026.03.04 | ₩271,258 | ₩272,918 | ₩270,442 | ₩272,302 | +0.38% | 211.3만 |
|---|
| 2026.03.03 | ₩269,277 | ₩271,539 | ₩267,015 | ₩270,763 | +0.55% | 356.9만 |
|---|
| 2026.03.02 | ₩271,432 | ₩274,819 | ₩271,084 | ₩273,681 | +0.83% | 295.1만 |
|---|
| 2026.02.27 | ₩271,981 | ₩274,364 | ₩271,834 | ₩274,203 | +0.82% | 218.8만 |
|---|
| 2026.02.26 | ₩275,086 | ₩275,260 | ₩272,075 | ₩274,123 | -0.35% | 166.6만 |
|---|
| 2026.02.25 | ₩273,895 | ₩275,140 | ₩273,895 | ₩274,993 | +0.40% | 139.9만 |
|---|
| 2026.02.24 | ₩270,723 | ₩273,280 | ₩270,067 | ₩273,012 | +0.85% | 125.9만 |
|---|
| 2026.02.23 | ₩272,958 | ₩274,056 | ₩270,067 | ₩270,723 | -0.82% | 178.2만 |
|---|
| 2026.02.20 | ₩270,803 | ₩274,190 | ₩270,803 | ₩273,574 | +1.02% | 221.3만 |
|---|
| 2026.02.19 | ₩271,058 | ₩271,901 | ₩270,161 | ₩271,754 | +0.26% | 169.4만 |
|---|
| 2026.02.18 | ₩271,593 | ₩273,293 | ₩270,924 | ₩272,369 | +0.29% | 181.7만 |
|---|
| 2026.02.17 | ₩269,625 | ₩271,459 | ₩267,805 | ₩270,696 | +0.40% | 268.8만 |
|---|
| 2026.02.13 | ₩269,973 | ₩271,914 | ₩268,809 | ₩270,040 | +0.02% | 225.6만 |
|---|
| 2026.02.12 | ₩273,092 | ₩273,587 | ₩268,448 | ₩268,688 | -1.61% | 257.2만 |
|---|
| 2026.02.11 | ₩274,109 | ₩274,551 | ₩271,566 | ₩272,771 | -0.49% | 96.6만 |
|---|
| 2026.02.10 | ₩273,346 | ₩273,882 | ₩272,262 | ₩272,543 | -0.29% | 161.1만 |
|---|
| 2026.02.09 | ₩272,222 | ₩273,694 | ₩271,767 | ₩273,092 | +0.32% | 119.9만 |
|---|
| 2026.02.06 | ₩268,862 | ₩273,092 | ₩268,862 | ₩272,570 | +1.38% | 273.3만 |
|---|
| 2026.02.05 | ₩267,818 | ₩268,648 | ₩266,226 | ₩266,681 | -0.42% | 207.9만 |
|---|
| 2026.02.04 | ₩270,455 | ₩271,365 | ₩268,340 | ₩269,866 | -0.22% | 306.9만 |
|---|
| 2026.02.03 | ₩272,289 | ₩272,369 | ₩267,885 | ₩269,532 | -1.01% | 202.5만 |
|---|
| 2026.02.02 | ₩270,107 | ₩273,159 | ₩270,107 | ₩272,691 | +0.96% | 148.1만 |
|---|
| 2026.01.30 | ₩272,008 | ₩272,878 | ₩269,652 | ₩270,937 | -0.39% | 217.4만 |
|---|
| 2026.01.29 | ₩274,431 | ₩275,033 | ₩270,295 | ₩274,042 | -0.14% | 324.9만 |
|---|
| 2026.01.28 | ₩273,628 | ₩274,216 | ₩272,637 | ₩273,413 | -0.08% | 684.1만 |
|---|
| 2026.01.27 | ₩273,012 | ₩273,828 | ₩272,811 | ₩273,239 | +0.08% | 101.5만 |
|---|
| 2026.01.26 | ₩271,754 | ₩273,146 | ₩271,700 | ₩272,691 | +0.34% | 109.3만 |
|---|
| 2026.01.23 | ₩271,299 | ₩272,195 | ₩270,643 | ₩271,285 | -0.00% | 90.1만 |
|---|
| 2026.01.22 | ₩272,222 | ₩272,570 | ₩270,803 | ₩271,218 | -0.37% | 111.9만 |
|---|
| 2026.01.21 | ₩267,872 | ₩271,553 | ₩267,470 | ₩270,335 | +0.92% | 172.6만 |
|---|
| 2026.01.20 | ₩268,126 | ₩269,652 | ₩266,774 | ₩267,069 | -0.39% | 151.5만 |
|---|
| 2026.01.16 | ₩272,851 | ₩272,891 | ₩271,446 | ₩272,128 | -0.26% | 101만 |
|---|
| 2026.01.15 | ₩273,668 | ₩273,922 | ₩272,008 | ₩272,369 | -0.47% | 151.9만 |
|---|
| 2026.01.14 | ₩271,526 | ₩271,861 | ₩269,625 | ₩271,191 | -0.12% | 111.8만 |
|---|
| 2026.01.13 | ₩273,467 | ₩273,520 | ₩271,553 | ₩272,423 | -0.38% | 97.5만 |
|---|
| 2026.01.12 | ₩272,021 | ₩273,694 | ₩271,700 | ₩273,360 | +0.49% | 97.4만 |
|---|
| 2026.01.09 | ₩271,821 | ₩273,601 | ₩271,473 | ₩273,146 | +0.49% | 105.9만 |
|---|
| 2026.01.08 | ₩269,759 | ₩271,352 | ₩269,331 | ₩270,924 | +0.43% | 148.1만 |
|---|
| 2026.01.07 | ₩271,325 | ₩271,981 | ₩270,228 | ₩270,281 | -0.38% | 170.5만 |
|---|
| 2026.01.06 | ₩269,733 | ₩271,834 | ₩269,492 | ₩271,593 | +0.69% | 113.7만 |
|---|
| 2026.01.05 | ₩267,845 | ₩270,442 | ₩267,671 | ₩269,277 | +0.53% | 128만 |
|---|
| 2026.01.02 | ₩267,551 | ₩267,631 | ₩265,262 | ₩266,614 | -0.35% | 199.5만 |
|---|
| 2025.12.31 | ₩267,992 | ₩267,992 | ₩265,811 | ₩265,851 | -0.80% | 93.8만 |
|---|
| 2025.12.30 | ₩268,100 | ₩268,622 | ₩267,711 | ₩267,832 | -0.10% | 88.1만 |
|---|
| 2025.12.29 | ₩268,100 | ₩269,117 | ₩267,578 | ₩268,367 | +0.10% | 105.5만 |
|---|
| 2025.12.26 | ₩269,103 | ₩269,505 | ₩268,568 | ₩269,077 | -0.01% | 63만 |
|---|
| 2025.12.24 | ₩267,845 | ₩269,264 | ₩267,845 | ₩269,023 | +0.44% | 57만 |
|---|
| 2025.12.23 | ₩266,841 | ₩268,046 | ₩266,841 | ₩267,912 | +0.40% | 92.3만 |
|---|
| 2025.12.22 | ₩267,310 | ₩267,698 | ₩267,002 | ₩267,524 | +0.08% | 98.7만 |
|---|
| 2025.12.19 | ₩264,847 | ₩266,587 | ₩264,847 | ₩266,145 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩265,141 | ₩266,520 | ₩264,111 | ₩264,713 | -0.16% | 155.8만 |
|---|
| 2025.12.17 | ₩265,449 | ₩265,958 | ₩262,826 | ₩262,826 | -0.99% | 175.8만 |
|---|
| 2025.12.16 | ₩265,864 | ₩266,293 | ₩263,910 | ₩265,275 | -0.22% | 189.4만 |
|---|
| 2025.12.15 | ₩268,394 | ₩268,688 | ₩266,440 | ₩267,283 | -0.41% | 189.7만 |
|---|
| 2025.12.12 | ₩269,144 | ₩269,907 | ₩266,480 | ₩267,042 | -0.78% | 355.1만 |
|---|
| 2025.12.11 | ₩266,614 | ₩269,050 | ₩266,038 | ₩269,050 | +0.91% | 164.3만 |
|---|
| 2025.12.10 | ₩265,423 | ₩267,430 | ₩264,860 | ₩266,815 | +0.52% | 151.9만 |
|---|
| 2025.12.09 | ₩265,543 | ₩266,172 | ₩265,396 | ₩265,570 | +0.01% | 165.6만 |
|---|
| 2025.12.08 | ₩267,778 | ₩267,778 | ₩265,262 | ₩265,757 | -0.75% | 142.9만 |
|---|
| 2025.12.05 | ₩266,922 | ₩268,340 | ₩266,922 | ₩267,377 | +0.17% | 140.8만 |
|---|
| 2025.12.04 | ₩267,270 | ₩267,283 | ₩265,824 | ₩266,734 | -0.20% | 142.8만 |
|---|
| 2025.12.03 | ₩264,981 | ₩266,868 | ₩264,887 | ₩266,520 | +0.58% | 157.8만 |
|---|
| 2025.12.02 | ₩264,941 | ₩266,185 | ₩264,526 | ₩265,597 | +0.25% | 158.6만 |
|---|
| 2025.12.01 | ₩263,442 | ₩265,891 | ₩263,361 | ₩264,579 | +0.43% | 154.1만 |
|---|
| 2025.11.28 | ₩264,486 | ₩265,302 | ₩264,111 | ₩265,128 | +0.24% | 69.6만 |
|---|
| 2025.11.26 | ₩263,388 | ₩264,901 | ₩263,174 | ₩264,138 | +0.28% | 136.8만 |
|---|
| 2025.11.25 | ₩259,105 | ₩262,665 | ₩258,355 | ₩262,331 | +1.24% | 247만 |
|---|
| 2025.11.24 | ₩257,873 | ₩259,801 | ₩257,017 | ₩259,239 | +0.53% | 185.1만 |
|---|
| 2025.11.21 | ₩254,072 | ₩259,011 | ₩254,072 | ₩256,963 | +1.14% | 458.4만 |
|---|
| 2025.11.20 | ₩260,002 | ₩260,992 | ₩253,269 | ₩253,456 | -2.52% | 412.2만 |
|---|
| 2025.11.19 | ₩256,053 | ₩258,275 | ₩255,451 | ₩256,655 | +0.24% | 487.4만 |
|---|
| 2025.11.18 | ₩256,026 | ₩257,258 | ₩253,898 | ₩255,745 | -0.11% | 2813.6만 |
|---|
| 2025.11.17 | ₩259,132 | ₩260,497 | ₩256,361 | ₩257,418 | -0.66% | 130.3만 |
|---|
| 2025.11.14 | ₩258,262 | ₩261,688 | ₩258,074 | ₩260,176 | +0.74% | 205.5만 |
|---|
| 2025.11.13 | ₩262,813 | ₩263,361 | ₩260,310 | ₩260,885 | -0.73% | 197.1만 |
|---|
| 2025.11.12 | ₩263,950 | ₩264,071 | ₩262,732 | ₩263,696 | -0.10% | 110만 |
|---|
| 2025.11.11 | ₩261,434 | ₩263,308 | ₩261,434 | ₩263,040 | +0.61% | 107.9만 |
|---|
| 2025.11.10 | ₩260,724 | ₩262,505 | ₩260,069 | ₩262,224 | +0.57% | 116.6만 |
|---|
| 2025.11.07 | ₩257,793 | ₩258,663 | ₩255,518 | ₩258,610 | +0.32% | 177.2만 |
|---|
| 2025.11.06 | ₩261,059 | ₩261,059 | ₩258,101 | ₩258,690 | -0.91% | 132.4만 |
|---|
| 2025.11.05 | ₩260,028 | ₩262,799 | ₩260,002 | ₩261,394 | +0.53% | 121.2만 |
|---|
| 2025.11.04 | ₩260,055 | ₩261,608 | ₩259,962 | ₩260,363 | +0.12% | 120.6만 |
|---|
| 2025.11.03 | ₩263,696 | ₩263,790 | ₩261,099 | ₩262,371 | -0.50% | 133.3만 |
|---|
| 2025.10.31 | ₩264,111 | ₩264,111 | ₩261,822 | ₩262,746 | -0.52% | 234.2만 |
|---|
| 2025.10.30 | ₩263,950 | ₩265,315 | ₩263,281 | ₩263,281 | -0.25% | 144.6만 |
|---|
| 2025.10.29 | ₩267,069 | ₩267,658 | ₩264,526 | ₩265,449 | -0.61% | 419.2만 |
|---|
| 2025.10.28 | ₩267,149 | ₩267,256 | ₩266,159 | ₩266,534 | -0.23% | 153.5만 |
|---|
| 2025.10.27 | ₩265,704 | ₩266,721 | ₩265,275 | ₩266,600 | +0.34% | 114.7만 |
|---|
| 2025.10.24 | ₩263,843 | ₩264,325 | ₩263,415 | ₩263,495 | -0.13% | 82.3만 |
|---|
| 2025.10.23 | ₩260,925 | ₩263,013 | ₩260,925 | ₩262,464 | +0.59% | 150.5만 |
|---|
| 2025.10.22 | ₩262,090 | ₩262,505 | ₩259,640 | ₩260,805 | -0.49% | 175.2만 |
|---|
| 2025.10.21 | ₩261,487 | ₩263,080 | ₩261,354 | ₩262,518 | +0.39% | 104.1만 |
|---|
| 2025.10.20 | ₩260,028 | ₩262,304 | ₩260,028 | ₩261,822 | +0.69% | 76.5만 |
|---|
| 2025.10.17 | ₩256,535 | ₩259,426 | ₩256,535 | ₩258,944 | +0.94% | 131만 |
|---|
| 2025.10.16 | ₩259,854 | ₩259,881 | ₩255,959 | ₩257,378 | -0.95% | 156.5만 |
|---|
| 2025.10.15 | ₩260,109 | ₩261,340 | ₩257,218 | ₩259,279 | -0.32% | 96.9만 |
|---|
| 2025.10.14 | ₩255,785 | ₩259,466 | ₩255,304 | ₩258,369 | +1.01% | 109.9만 |
|---|
| 2025.10.13 | ₩258,047 | ₩258,770 | ₩257,084 | ₩258,168 | +0.05% | 87.4만 |
|---|
| 2025.10.10 | ₩262,505 | ₩262,987 | ₩255,518 | ₩255,665 | -2.61% | 142.4만 |
|---|