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 | ₩304,114 | ₩305,026 | ₩303,310 | ₩304,584 | +0.15% | 63.9만 |
| 2026.10.08 | ₩301,942 | ₩303,833 | ₩301,754 | ₩303,256 | +0.44% | 130.1만 |
| 2026.10.07 | ₩302,492 | ₩303,511 | ₩301,794 | ₩302,948 | +0.15% | 85.6만 |
| 2026.10.06 | ₩303,819 | ₩304,423 | ₩303,323 | ₩303,712 | -0.04% | 129.8만 |
| 2026.10.05 | ₩301,137 | ₩303,484 | ₩301,057 | ₩302,921 | +0.59% | 83.7만 |
| 2026.10.02 | ₩302,358 | ₩302,358 | ₩300,427 | ₩301,043 | -0.43% | 103.7만 |
| 2026.10.01 | ₩299,434 | ₩300,440 | ₩298,066 | ₩299,649 | +0.07% | 184.8만 |
| 2026.09.30 | ₩299,796 | ₩300,882 | ₩298,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,039 |
| -0.59% |
| 154.5만 |
| 2026.09.29 | ₩299,528 | ₩299,769 | ₩297,905 | ₩299,367 | -0.05% | 135.2만 |
|---|
| 2026.09.28 | ₩299,139 | ₩300,145 | ₩297,838 | ₩298,884 | -0.09% | 108.3만 |
|---|
| 2026.09.25 | ₩298,656 | ₩300,279 | ₩298,013 | ₩299,850 | +0.40% | 76.2만 |
|---|
| 2026.09.24 | ₩297,221 | ₩299,099 | ₩296,967 | ₩298,455 | +0.42% | 96.8만 |
|---|
| 2026.09.23 | ₩299,179 | ₩299,488 | ₩297,490 | ₩297,905 | -0.43% | 92.6만 |
|---|
| 2026.09.22 | ₩298,965 | ₩299,528 | ₩298,536 | ₩299,152 | +0.06% | 107.6만 |
|---|
| 2026.09.21 | ₩295,210 | ₩299,810 | ₩294,794 | ₩298,965 | +1.27% | 93.3만 |
|---|
| 2026.09.18 | ₩293,721 | ₩294,204 | ₩292,461 | ₩293,936 | +0.07% | 73.6만 |
|---|
| 2026.09.17 | ₩294,727 | ₩294,727 | ₩292,139 | ₩293,627 | -0.37% | 91.6만 |
|---|
| 2026.09.16 | ₩294,325 | ₩294,325 | ₩290,087 | ₩291,508 | -0.96% | 109.1만 |
|---|
| 2026.09.15 | ₩294,633 | ₩294,633 | ₩292,528 | ₩293,265 | -0.46% | 147만 |
|---|
| 2026.09.14 | ₩294,164 | ₩296,135 | ₩294,164 | ₩295,237 | +0.36% | 76.7만 |
|---|
| 2026.09.11 | ₩295,170 | ₩295,988 | ₩294,754 | ₩295,304 | +0.05% | 102.6만 |
|---|
| 2026.09.10 | ₩293,198 | ₩293,668 | ₩292,246 | ₩292,917 | -0.10% | 90.5만 |
|---|
| 2026.09.09 | ₩296,242 | ₩296,242 | ₩294,177 | ₩294,445 | -0.61% | 141.1만 |
|---|
| 2026.09.08 | ₩297,677 | ₩297,718 | ₩295,652 | ₩296,095 | -0.53% | 88.1만 |
|---|
| 2026.09.04 | ₩299,850 | ₩299,984 | ₩298,348 | ₩298,495 | -0.45% | 61.5만 |
|---|
| 2026.09.03 | ₩298,093 | ₩299,957 | ₩297,785 | ₩299,676 | +0.53% | 48.8만 |
|---|
| 2026.09.02 | ₩296,645 | ₩297,543 | ₩296,229 | ₩296,913 | +0.09% | 130.4만 |
|---|
| 2026.09.01 | ₩296,846 | ₩297,731 | ₩295,733 | ₩296,363 | -0.16% | 85.5만 |
|---|
| 2026.08.31 | ₩299,568 | ₩299,568 | ₩297,825 | ₩298,549 | -0.34% | 83.4만 |
|---|
| 2026.08.28 | ₩301,285 | ₩302,156 | ₩299,555 | ₩299,890 | -0.46% | 75.8만 |
|---|
| 2026.08.27 | ₩300,225 | ₩301,821 | ₩299,649 | ₩301,204 | +0.33% | 126.2만 |
|---|
| 2026.08.26 | ₩300,091 | ₩300,789 | ₩299,474 | ₩300,158 | +0.02% | 91만 |
|---|
| 2026.08.25 | ₩300,896 | ₩300,936 | ₩299,582 | ₩300,494 | -0.13% | 55만 |
|---|
| 2026.08.24 | ₩299,099 | ₩300,239 | ₩298,697 | ₩300,131 | +0.35% | 57.2만 |
|---|
| 2026.08.21 | ₩299,555 | ₩300,038 | ₩298,455 | ₩299,354 | -0.07% | 74만 |
|---|
| 2026.08.20 | ₩299,380 | ₩300,373 | ₩297,946 | ₩298,120 | -0.42% | 77.6만 |
|---|
| 2026.08.19 | ₩301,204 | ₩303,055 | ₩300,614 | ₩300,869 | -0.11% | 107.5만 |
|---|
| 2026.08.18 | ₩299,903 | ₩301,030 | ₩299,877 | ₩300,534 | +0.21% | 72.8만 |
|---|
| 2026.08.17 | ₩302,612 | ₩302,612 | ₩301,151 | ₩301,245 | -0.45% | 68만 |
|---|
| 2026.08.14 | ₩303,739 | ₩304,195 | ₩302,545 | ₩302,867 | -0.29% | 68.4만 |
|---|
| 2026.08.13 | ₩303,726 | ₩304,852 | ₩303,417 | ₩304,664 | +0.31% | 75.8만 |
|---|
| 2026.08.12 | ₩302,867 | ₩303,042 | ₩301,714 | ₩302,344 | -0.17% | 77.8만 |
|---|
| 2026.08.11 | ₩303,833 | ₩303,833 | ₩301,701 | ₩301,942 | -0.62% | 117.5만 |
|---|
| 2026.08.10 | ₩303,189 | ₩303,591 | ₩302,331 | ₩302,733 | -0.15% | 83.7만 |
|---|
| 2026.08.07 | ₩302,639 | ₩303,189 | ₩301,928 | ₩302,666 | +0.01% | 73.7만 |
|---|
| 2026.08.06 | ₩301,741 | ₩302,076 | ₩300,708 | ₩301,701 | -0.01% | 66.8만 |
|---|
| 2026.08.05 | ₩304,356 | ₩304,637 | ₩301,178 | ₩301,513 | -0.93% | 113.5만 |
|---|
| 2026.08.04 | ₩297,919 | ₩302,210 | ₩297,624 | ₩301,513 | +1.21% | 119.1만 |
|---|
| 2026.08.03 | ₩294,928 | ₩297,610 | ₩294,928 | ₩297,369 | +0.83% | 75.3만 |
|---|
| 2026.07.31 | ₩293,144 | ₩294,821 | ₩290,824 | ₩294,123 | +0.33% | 134.9만 |
|---|
| 2026.07.30 | ₩293,694 | ₩293,989 | ₩291,160 | ₩293,587 | -0.04% | 153.6만 |
|---|
| 2026.07.29 | ₩291,508 | ₩294,378 | ₩289,550 | ₩289,644 | -0.64% | 125.4만 |
|---|
| 2026.07.28 | ₩291,938 | ₩293,855 | ₩291,817 | ₩292,970 | +0.35% | 109.4만 |
|---|
| 2026.07.27 | ₩292,782 | ₩293,453 | ₩290,382 | ₩291,361 | -0.49% | 94.1만 |
|---|
| 2026.07.24 | ₩289,537 | ₩292,581 | ₩289,524 | ₩290,757 | +0.42% | 63.6만 |
|---|
| 2026.07.23 | ₩288,652 | ₩290,328 | ₩288,598 | ₩289,671 | +0.35% | 67.2만 |
|---|
| 2026.07.22 | ₩291,736 | ₩292,514 | ₩291,160 | ₩291,468 | -0.09% | 76만 |
|---|
| 2026.07.21 | ₩292,608 | ₩293,010 | ₩291,535 | ₩292,528 | -0.03% | 96만 |
|---|
| 2026.07.20 | ₩293,064 | ₩293,198 | ₩290,811 | ₩290,932 | -0.73% | 73.6만 |
|---|
| 2026.07.17 | ₩291,777 | ₩293,346 | ₩291,508 | ₩292,179 | +0.14% | 92.2만 |
|---|
| 2026.07.16 | ₩294,472 | ₩296,591 | ₩294,351 | ₩295,921 | +0.49% | 127.1만 |
|---|
| 2026.07.15 | ₩295,304 | ₩295,317 | ₩293,372 | ₩294,767 | -0.18% | 103.5만 |
|---|
| 2026.07.14 | ₩294,499 | ₩294,499 | ₩292,689 | ₩294,016 | -0.16% | 82.8만 |
|---|
| 2026.07.13 | ₩293,359 | ₩295,035 | ₩292,836 | ₩293,225 | -0.05% | 115.9만 |
|---|
| 2026.07.10 | ₩293,077 | ₩294,714 | ₩291,790 | ₩294,620 | +0.53% | 137만 |
|---|
| 2026.07.09 | ₩292,179 | ₩293,279 | ₩291,415 | ₩293,024 | +0.29% | 163.6만 |
|---|
| 2026.07.08 | ₩290,543 | ₩291,602 | ₩289,121 | ₩290,905 | +0.12% | 115만 |
|---|
| 2026.07.07 | ₩292,018 | ₩292,782 | ₩291,334 | ₩292,005 | -0.00% | 165.4만 |
|---|
| 2026.07.06 | ₩294,244 | ₩294,244 | ₩292,018 | ₩293,010 | -0.42% | 125.5만 |
|---|
| 2026.07.02 | ₩294,070 | ₩294,968 | ₩291,119 | ₩292,930 | -0.39% | 128.6만 |
|---|
| 2026.07.01 | ₩293,399 | ₩295,116 | ₩292,434 | ₩293,520 | +0.04% | 107.9만 |
|---|
| 2026.06.30 | ₩292,112 | ₩295,357 | ₩291,562 | ₩294,271 | +0.74% | 234.4만 |
|---|
| 2026.06.29 | ₩288,799 | ₩291,803 | ₩288,545 | ₩291,401 | +0.90% | 132.1만 |
|---|
| 2026.06.26 | ₩284,897 | ₩288,022 | ₩284,401 | ₩286,533 | +0.57% | 119.4만 |
|---|
| 2026.06.25 | ₩288,276 | ₩288,276 | ₩284,924 | ₩285,983 | -0.80% | 154.6만 |
|---|
| 2026.06.24 | ₩285,433 | ₩288,022 | ₩284,964 | ₩285,903 | +0.16% | 117.5만 |
|---|
| 2026.06.23 | ₩285,742 | ₩286,962 | ₩285,299 | ₩285,661 | -0.03% | 84.7만 |
|---|
| 2026.06.22 | ₩289,510 | ₩291,187 | ₩288,209 | ₩289,443 | -0.02% | 115.5만 |
|---|
| 2026.06.18 | ₩290,020 | ₩290,637 | ₩289,229 | ₩289,524 | -0.17% | 182.2만 |
|---|
| 2026.06.17 | ₩292,474 | ₩293,533 | ₩287,096 | ₩287,592 | -1.67% | 175.8만 |
|---|
| 2026.06.16 | ₩293,372 | ₩294,191 | ₩291,803 | ₩292,031 | -0.46% | 116.6만 |
|---|
| 2026.06.15 | ₩293,654 | ₩294,794 | ₩292,849 | ₩293,963 | +0.11% | 130.6만 |
|---|
| 2026.06.12 | ₩289,685 | ₩291,710 | ₩288,263 | ₩290,891 | +0.42% | 164.7만 |
|---|
| 2026.06.11 | ₩286,412 | ₩290,596 | ₩285,487 | ₩289,537 | +1.09% | 185.9만 |
|---|
| 2026.06.10 | ₩286,426 | ₩289,725 | ₩284,588 | ₩284,749 | -0.59% | 200.1만 |
|---|
| 2026.06.09 | ₩288,035 | ₩290,556 | ₩282,496 | ₩287,150 | -0.31% | 187만 |
|---|
| 2026.06.08 | ₩287,324 | ₩289,282 | ₩286,587 | ₩286,761 | -0.20% | 131.7만 |
|---|
| 2026.06.05 | ₩289,859 | ₩290,690 | ₩285,326 | ₩285,836 | -1.39% | 159.3만 |
|---|
| 2026.06.04 | ₩290,020 | ₩291,884 | ₩289,845 | ₩291,455 | +0.49% | 220.4만 |
|---|
| 2026.06.03 | ₩288,384 | ₩289,644 | ₩288,303 | ₩289,175 | +0.27% | 187.1만 |
|---|
| 2026.06.02 | ₩288,357 | ₩289,537 | ₩288,156 | ₩289,376 | +0.35% | 128.5만 |
|---|
| 2026.06.01 | ₩288,732 | ₩290,208 | ₩288,276 | ₩289,631 | +0.31% | 216.8만 |
|---|
| 2026.05.29 | ₩289,899 | ₩290,261 | ₩288,987 | ₩288,987 | -0.31% | 529.5만 |
|---|
| 2026.05.28 | ₩289,081 | ₩290,100 | ₩287,418 | ₩289,510 | +0.15% | 2988.4만 |
|---|
| 2026.05.27 | ₩289,577 | ₩289,711 | ₩287,928 | ₩288,652 | -0.32% | 66.2만 |
|---|
| 2026.05.26 | ₩289,269 | ₩289,966 | ₩288,129 | ₩289,389 | +0.04% | 80.6만 |
|---|
| 2026.05.22 | ₩286,761 | ₩288,370 | ₩286,372 | ₩287,499 | +0.26% | 87.7만 |
|---|
| 2026.05.21 | ₩283,368 | ₩286,090 | ₩282,926 | ₩285,299 | +0.68% | 110.6만 |
|---|
| 2026.05.20 | ₩281,772 | ₩284,615 | ₩281,303 | ₩284,615 | +1.01% | 104.3만 |
|---|
| 2026.05.19 | ₩281,531 | ₩282,429 | ₩280,673 | ₩281,035 | -0.18% | 100.8만 |
|---|
| 2026.05.18 | ₩282,590 | ₩283,086 | ₩280,968 | ₩282,858 | +0.09% | 115.6만 |
|---|
| 2026.05.15 | ₩282,805 | ₩283,744 | ₩281,920 | ₩282,228 | -0.20% | 91.3만 |
|---|
| 2026.05.14 | ₩283,274 | ₩285,353 | ₩283,180 | ₩284,803 | +0.54% | 83.1만 |
|---|
| 2026.05.13 | ₩282,268 | ₩283,556 | ₩281,209 | ₩282,926 | +0.23% | 90.2만 |
|---|
| 2026.05.12 | ₩281,182 | ₩282,416 | ₩280,176 | ₩282,148 | +0.34% | 135.1만 |
|---|
| 2026.05.11 | ₩281,759 | ₩283,274 | ₩281,705 | ₩282,389 | +0.22% | 97.2만 |
|---|
| 2026.05.08 | ₩282,335 | ₩282,993 | ₩281,584 | ₩282,201 | -0.05% | 115.1만 |
|---|
| 2026.05.07 | ₩282,657 | ₩282,818 | ₩280,512 | ₩280,901 | -0.62% | 88.9만 |
|---|
| 2026.05.06 | ₩279,197 | ₩281,933 | ₩278,916 | ₩281,678 | +0.89% | 119.6만 |
|---|
| 2026.05.05 | ₩277,829 | ₩278,661 | ₩276,824 | ₩278,272 | +0.16% | 61.4만 |
|---|
| 2026.05.04 | ₩277,226 | ₩278,218 | ₩275,389 | ₩276,395 | -0.30% | 147.1만 |
|---|
| 2026.05.01 | ₩279,144 | ₩279,841 | ₩277,776 | ₩277,816 | -0.48% | 78.5만 |
|---|
| 2026.04.30 | ₩275,845 | ₩278,339 | ₩274,919 | ₩277,937 | +0.76% | 112.6만 |
|---|
| 2026.04.29 | ₩276,341 | ₩276,743 | ₩274,665 | ₩275,939 | -0.15% | 71만 |
|---|
| 2026.04.28 | ₩276,663 | ₩277,065 | ₩275,483 | ₩276,140 | -0.19% | 79만 |
|---|
| 2026.04.27 | ₩277,682 | ₩278,165 | ₩277,092 | ₩277,856 | +0.06% | 60.6만 |
|---|
| 2026.04.24 | ₩276,649 | ₩278,567 | ₩276,421 | ₩278,138 | +0.54% | 66.4만 |
|---|
| 2026.04.23 | ₩277,025 | ₩277,575 | ₩273,565 | ₩276,113 | -0.33% | 117.6만 |
|---|
| 2026.04.22 | ₩277,186 | ₩277,937 | ₩276,663 | ₩277,829 | +0.23% | 59.2만 |
|---|
| 2026.04.21 | ₩278,084 | ₩278,500 | ₩274,946 | ₩275,536 | -0.92% | 90만 |
|---|
| 2026.04.20 | ₩276,716 | ₩277,481 | ₩276,314 | ₩277,052 | +0.12% | 97.4만 |
|---|
| 2026.04.17 | ₩275,201 | ₩278,192 | ₩275,201 | ₩277,494 | +0.83% | 86.4만 |
|---|
| 2026.04.16 | ₩274,678 | ₩274,745 | ₩273,270 | ₩274,007 | -0.24% | 71.3만 |
|---|
| 2026.04.15 | ₩272,599 | ₩274,209 | ₩271,862 | ₩274,074 | +0.54% | 91.3만 |
|---|
| 2026.04.14 | ₩270,896 | ₩272,626 | ₩270,480 | ₩272,599 | +0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩266,873 | ₩269,984 | ₩266,524 | ₩269,890 | +1.13% | 89.2만 |
|---|
| 2026.04.10 | ₩269,434 | ₩269,461 | ₩267,262 | ₩267,503 | -0.72% | 68.7만 |
|---|
| 2026.04.09 | ₩266,618 | ₩269,059 | ₩266,109 | ₩268,549 | +0.72% | 111.2만 |
|---|
| 2026.04.08 | ₩266,310 | ₩267,235 | ₩265,317 | ₩266,886 | +0.22% | 124만 |
|---|
| 2026.04.07 | ₩259,256 | ₩259,631 | ₩256,802 | ₩259,350 | +0.04% | 238만 |
|---|
| 2026.04.06 | ₩258,961 | ₩260,355 | ₩258,733 | ₩260,208 | +0.48% | 168만 |
|---|
| 2026.04.02 | ₩255,192 | ₩260,127 | ₩255,192 | ₩259,041 | +1.51% | 169.6만 |
|---|
| 2026.04.01 | ₩258,089 | ₩260,208 | ₩257,821 | ₩258,518 | +0.17% | 184.1만 |
|---|
| 2026.03.31 | ₩252,751 | ₩257,606 | ₩252,456 | ₩257,231 | +1.77% | 355.3만 |
|---|
| 2026.03.30 | ₩253,167 | ₩253,757 | ₩249,292 | ₩250,096 | -1.21% | 314.8만 |
|---|
| 2026.03.27 | ₩253,999 | ₩254,468 | ₩250,713 | ₩251,182 | -1.11% | 266.4만 |
|---|
| 2026.03.26 | ₩258,129 | ₩259,417 | ₩254,951 | ₩255,004 | -1.21% | 217.2만 |
|---|
| 2026.03.25 | ₩261,106 | ₩261,549 | ₩259,001 | ₩260,329 | -0.30% | 211.7만 |
|---|
| 2026.03.24 | ₩258,505 | ₩260,919 | ₩257,794 | ₩259,229 | +0.28% | 219.9만 |
|---|
| 2026.03.23 | ₩260,852 | ₩262,970 | ₩259,671 | ₩260,101 | -0.29% | 254.6만 |
|---|
| 2026.03.20 | ₩260,087 | ₩260,342 | ₩255,849 | ₩257,338 | -1.06% | 186만 |
|---|
| 2026.03.19 | ₩258,263 | ₩261,549 | ₩257,982 | ₩260,449 | +0.85% | 363만 |
|---|
| 2026.03.18 | ₩262,970 | ₩263,668 | ₩260,194 | ₩260,275 | -1.03% | 151.9만 |
|---|
| 2026.03.17 | ₩264,553 | ₩265,720 | ₩263,829 | ₩264,030 | -0.20% | 146.6만 |
|---|
| 2026.03.16 | ₩263,654 | ₩265,036 | ₩263,118 | ₩264,164 | +0.19% | 216.2만 |
|---|
| 2026.03.13 | ₩263,936 | ₩265,344 | ₩261,348 | ₩261,710 | -0.84% | 277.5만 |
|---|
| 2026.03.12 | ₩265,867 | ₩265,867 | ₩262,997 | ₩263,145 | -1.02% | 285.4만 |
|---|
| 2026.03.11 | ₩268,281 | ₩269,113 | ₩266,766 | ₩267,570 | -0.26% | 179.8만 |
|---|
| 2026.03.10 | ₩268,616 | ₩271,191 | ₩267,423 | ₩268,589 | -0.01% | 309.8만 |
|---|
| 2026.03.09 | ₩263,628 | ₩269,555 | ₩262,582 | ₩269,166 | +2.10% | 312.6만 |
|---|
| 2026.03.06 | ₩267,007 | ₩268,134 | ₩265,693 | ₩266,417 | -0.22% | 268.2만 |
|---|
| 2026.03.05 | ₩271,258 | ₩272,291 | ₩268,026 | ₩270,467 | -0.29% | 244.9만 |
|---|
| 2026.03.04 | ₩271,781 | ₩273,444 | ₩270,963 | ₩272,827 | +0.38% | 211.3만 |
|---|
| 2026.03.03 | ₩269,796 | ₩272,063 | ₩267,530 | ₩271,285 | +0.55% | 356.9만 |
|---|
| 2026.03.02 | ₩271,956 | ₩275,349 | ₩271,607 | ₩274,209 | +0.83% | 295.1만 |
|---|
| 2026.02.27 | ₩272,505 | ₩274,893 | ₩272,358 | ₩274,732 | +0.82% | 218.8만 |
|---|
| 2026.02.26 | ₩275,617 | ₩275,791 | ₩272,599 | ₩274,651 | -0.35% | 166.6만 |
|---|
| 2026.02.25 | ₩274,423 | ₩275,670 | ₩274,423 | ₩275,523 | +0.40% | 139.9만 |
|---|
| 2026.02.24 | ₩271,245 | ₩273,806 | ₩270,588 | ₩273,538 | +0.85% | 125.9만 |
|---|
| 2026.02.23 | ₩273,484 | ₩274,584 | ₩270,588 | ₩271,245 | -0.82% | 178.2만 |
|---|
| 2026.02.20 | ₩271,325 | ₩274,718 | ₩271,325 | ₩274,101 | +1.02% | 221.3만 |
|---|
| 2026.02.19 | ₩271,580 | ₩272,425 | ₩270,682 | ₩272,277 | +0.26% | 169.4만 |
|---|
| 2026.02.18 | ₩272,117 | ₩273,820 | ₩271,446 | ₩272,894 | +0.29% | 181.7만 |
|---|
| 2026.02.17 | ₩270,145 | ₩271,982 | ₩268,321 | ₩271,218 | +0.40% | 268.8만 |
|---|
| 2026.02.13 | ₩270,494 | ₩272,438 | ₩269,327 | ₩270,561 | +0.02% | 225.6만 |
|---|
| 2026.02.12 | ₩273,619 | ₩274,115 | ₩268,965 | ₩269,206 | -1.61% | 257.2만 |
|---|
| 2026.02.11 | ₩274,638 | ₩275,080 | ₩272,090 | ₩273,297 | -0.49% | 96.6만 |
|---|
| 2026.02.10 | ₩273,873 | ₩274,410 | ₩272,787 | ₩273,069 | -0.29% | 161.1만 |
|---|
| 2026.02.09 | ₩272,747 | ₩274,222 | ₩272,291 | ₩273,619 | +0.32% | 119.9만 |
|---|
| 2026.02.06 | ₩269,381 | ₩273,619 | ₩269,381 | ₩273,095 | +1.38% | 273.3만 |
|---|
| 2026.02.05 | ₩268,335 | ₩269,166 | ₩266,739 | ₩267,195 | -0.42% | 207.9만 |
|---|
| 2026.02.04 | ₩270,977 | ₩271,889 | ₩268,858 | ₩270,387 | -0.22% | 306.9만 |
|---|
| 2026.02.03 | ₩272,814 | ₩272,894 | ₩268,402 | ₩270,051 | -1.01% | 202.5만 |
|---|
| 2026.02.02 | ₩270,628 | ₩273,686 | ₩270,628 | ₩273,216 | +0.96% | 148.1만 |
|---|
| 2026.01.30 | ₩272,532 | ₩273,404 | ₩270,172 | ₩271,459 | -0.39% | 217.4만 |
|---|
| 2026.01.29 | ₩274,960 | ₩275,563 | ₩270,816 | ₩274,571 | -0.14% | 324.9만 |
|---|
| 2026.01.28 | ₩274,155 | ₩274,745 | ₩273,163 | ₩273,940 | -0.08% | 684.1만 |
|---|
| 2026.01.27 | ₩273,538 | ₩274,356 | ₩273,337 | ₩273,766 | +0.08% | 101.5만 |
|---|
| 2026.01.26 | ₩272,277 | ₩273,672 | ₩272,224 | ₩273,216 | +0.34% | 109.3만 |
|---|
| 2026.01.23 | ₩271,821 | ₩272,720 | ₩271,164 | ₩271,808 | -0.00% | 90.1만 |
|---|
| 2026.01.22 | ₩272,747 | ₩273,095 | ₩271,325 | ₩271,741 | -0.37% | 111.9만 |
|---|
| 2026.01.21 | ₩268,388 | ₩272,076 | ₩267,986 | ₩270,856 | +0.92% | 172.6만 |
|---|
| 2026.01.20 | ₩268,643 | ₩270,172 | ₩267,289 | ₩267,584 | -0.39% | 151.5만 |
|---|
| 2026.01.16 | ₩273,377 | ₩273,417 | ₩271,969 | ₩272,653 | -0.26% | 101만 |
|---|
| 2026.01.15 | ₩274,195 | ₩274,450 | ₩272,532 | ₩272,894 | -0.47% | 151.9만 |
|---|
| 2026.01.14 | ₩272,049 | ₩272,385 | ₩270,145 | ₩271,714 | -0.12% | 111.8만 |
|---|
| 2026.01.13 | ₩273,994 | ₩274,048 | ₩272,076 | ₩272,948 | -0.38% | 97.5만 |
|---|
| 2026.01.12 | ₩272,546 | ₩274,222 | ₩272,224 | ₩273,887 | +0.49% | 97.4만 |
|---|
| 2026.01.09 | ₩272,344 | ₩274,128 | ₩271,996 | ₩273,672 | +0.49% | 105.9만 |
|---|
| 2026.01.08 | ₩270,279 | ₩271,875 | ₩269,850 | ₩271,446 | +0.43% | 148.1만 |
|---|
| 2026.01.07 | ₩271,848 | ₩272,505 | ₩270,749 | ₩270,802 | -0.38% | 170.5만 |
|---|
| 2026.01.06 | ₩270,252 | ₩272,358 | ₩270,011 | ₩272,117 | +0.69% | 113.7만 |
|---|
| 2026.01.05 | ₩268,362 | ₩270,963 | ₩268,187 | ₩269,796 | +0.53% | 128만 |
|---|
| 2026.01.02 | ₩268,066 | ₩268,147 | ₩265,773 | ₩267,128 | -0.35% | 199.5만 |
|---|
| 2025.12.31 | ₩268,509 | ₩268,509 | ₩266,323 | ₩266,363 | -0.80% | 93.8만 |
|---|
| 2025.12.30 | ₩268,616 | ₩269,139 | ₩268,227 | ₩268,348 | -0.10% | 88.1만 |
|---|
| 2025.12.29 | ₩268,616 | ₩269,636 | ₩268,093 | ₩268,885 | +0.10% | 105.5만 |
|---|
| 2025.12.26 | ₩269,622 | ₩270,024 | ₩269,086 | ₩269,595 | -0.01% | 63만 |
|---|
| 2025.12.24 | ₩268,362 | ₩269,783 | ₩268,362 | ₩269,542 | +0.44% | 57만 |
|---|
| 2025.12.23 | ₩267,356 | ₩268,563 | ₩267,356 | ₩268,429 | +0.40% | 92.3만 |
|---|
| 2025.12.22 | ₩267,825 | ₩268,214 | ₩267,517 | ₩268,040 | +0.08% | 98.7만 |
|---|
| 2025.12.19 | ₩265,358 | ₩267,101 | ₩265,358 | ₩266,658 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩265,653 | ₩267,034 | ₩264,620 | ₩265,223 | -0.16% | 155.8만 |
|---|
| 2025.12.17 | ₩265,961 | ₩266,471 | ₩263,333 | ₩263,333 | -0.99% | 175.8만 |
|---|
| 2025.12.16 | ₩266,377 | ₩266,806 | ₩264,419 | ₩265,787 | -0.22% | 189.4만 |
|---|
| 2025.12.15 | ₩268,911 | ₩269,206 | ₩266,953 | ₩267,798 | -0.41% | 189.7만 |
|---|
| 2025.12.12 | ₩269,662 | ₩270,427 | ₩266,994 | ₩267,557 | -0.78% | 355.1만 |
|---|
| 2025.12.11 | ₩267,128 | ₩269,568 | ₩266,551 | ₩269,568 | +0.91% | 164.3만 |
|---|
| 2025.12.10 | ₩265,934 | ₩267,946 | ₩265,371 | ₩267,329 | +0.52% | 151.9만 |
|---|
| 2025.12.09 | ₩266,055 | ₩266,685 | ₩265,907 | ₩266,082 | +0.01% | 165.6만 |
|---|
| 2025.12.08 | ₩268,294 | ₩268,294 | ₩265,773 | ₩266,269 | -0.75% | 142.9만 |
|---|
| 2025.12.05 | ₩267,436 | ₩268,858 | ₩267,436 | ₩267,892 | +0.17% | 140.8만 |
|---|
| 2025.12.04 | ₩267,785 | ₩267,798 | ₩266,337 | ₩267,248 | -0.20% | 142.8만 |
|---|
| 2025.12.03 | ₩265,492 | ₩267,383 | ₩265,398 | ₩267,034 | +0.58% | 157.8만 |
|---|
| 2025.12.02 | ₩265,451 | ₩266,699 | ₩265,036 | ₩266,109 | +0.25% | 158.6만 |
|---|
| 2025.12.01 | ₩263,949 | ₩266,404 | ₩263,869 | ₩265,089 | +0.43% | 154.1만 |
|---|
| 2025.11.28 | ₩264,995 | ₩265,813 | ₩264,620 | ₩265,639 | +0.24% | 69.6만 |
|---|
| 2025.11.26 | ₩263,896 | ₩265,411 | ₩263,681 | ₩264,647 | +0.28% | 136.8만 |
|---|
| 2025.11.25 | ₩259,604 | ₩263,172 | ₩258,853 | ₩262,836 | +1.24% | 247만 |
|---|
| 2025.11.24 | ₩258,371 | ₩260,302 | ₩257,512 | ₩259,738 | +0.53% | 185.1만 |
|---|
| 2025.11.21 | ₩254,562 | ₩259,510 | ₩254,562 | ₩257,459 | +1.14% | 458.4만 |
|---|
| 2025.11.20 | ₩260,503 | ₩261,495 | ₩253,757 | ₩253,945 | -2.52% | 412.2만 |
|---|
| 2025.11.19 | ₩256,547 | ₩258,773 | ₩255,943 | ₩257,150 | +0.24% | 487.4만 |
|---|
| 2025.11.18 | ₩256,520 | ₩257,754 | ₩254,388 | ₩256,238 | -0.11% | 2813.6만 |
|---|
| 2025.11.17 | ₩259,631 | ₩260,999 | ₩256,855 | ₩257,915 | -0.66% | 130.3만 |
|---|
| 2025.11.14 | ₩258,759 | ₩262,193 | ₩258,572 | ₩260,677 | +0.74% | 205.5만 |
|---|
| 2025.11.13 | ₩263,319 | ₩263,869 | ₩260,811 | ₩261,388 | -0.73% | 197.1만 |
|---|
| 2025.11.12 | ₩264,459 | ₩264,580 | ₩263,239 | ₩264,204 | -0.10% | 110만 |
|---|
| 2025.11.11 | ₩261,938 | ₩263,815 | ₩261,938 | ₩263,547 | +0.61% | 107.9만 |
|---|
| 2025.11.10 | ₩261,227 | ₩263,011 | ₩260,570 | ₩262,729 | +0.57% | 116.6만 |
|---|
| 2025.11.07 | ₩258,290 | ₩259,162 | ₩256,010 | ₩259,108 | +0.32% | 177.2만 |
|---|
| 2025.11.06 | ₩261,562 | ₩261,562 | ₩258,599 | ₩259,189 | -0.91% | 132.4만 |
|---|
| 2025.11.05 | ₩260,530 | ₩263,306 | ₩260,503 | ₩261,898 | +0.53% | 121.2만 |
|---|
| 2025.11.04 | ₩260,556 | ₩262,112 | ₩260,463 | ₩260,865 | +0.12% | 120.6만 |
|---|
| 2025.11.03 | ₩264,204 | ₩264,298 | ₩261,603 | ₩262,877 | -0.50% | 133.3만 |
|---|
| 2025.10.31 | ₩264,620 | ₩264,620 | ₩262,327 | ₩263,252 | -0.52% | 234.2만 |
|---|
| 2025.10.30 | ₩264,459 | ₩265,827 | ₩263,788 | ₩263,788 | -0.25% | 144.6만 |
|---|
| 2025.10.29 | ₩267,584 | ₩268,174 | ₩265,036 | ₩265,961 | -0.61% | 419.2만 |
|---|
| 2025.10.28 | ₩267,664 | ₩267,771 | ₩266,672 | ₩267,047 | -0.23% | 153.5만 |
|---|
| 2025.10.27 | ₩266,216 | ₩267,235 | ₩265,787 | ₩267,114 | +0.34% | 114.7만 |
|---|
| 2025.10.24 | ₩264,352 | ₩264,834 | ₩263,923 | ₩264,003 | -0.13% | 82.3만 |
|---|
| 2025.10.23 | ₩261,428 | ₩263,520 | ₩261,428 | ₩262,970 | +0.59% | 150.5만 |
|---|
| 2025.10.22 | ₩262,595 | ₩263,011 | ₩260,141 | ₩261,307 | -0.49% | 175.2만 |
|---|
| 2025.10.21 | ₩261,991 | ₩263,587 | ₩261,857 | ₩263,024 | +0.39% | 104.1만 |
|---|
| 2025.10.20 | ₩260,530 | ₩262,809 | ₩260,530 | ₩262,327 | +0.69% | 76.5만 |
|---|
| 2025.10.17 | ₩257,029 | ₩259,926 | ₩257,029 | ₩259,443 | +0.94% | 131만 |
|---|
| 2025.10.16 | ₩260,355 | ₩260,382 | ₩256,453 | ₩257,874 | -0.95% | 156.5만 |
|---|
| 2025.10.15 | ₩260,610 | ₩261,844 | ₩257,713 | ₩259,779 | -0.32% | 96.9만 |
|---|
| 2025.10.14 | ₩256,278 | ₩259,966 | ₩255,796 | ₩258,867 | +1.01% | 109.9만 |
|---|
| 2025.10.13 | ₩258,545 | ₩259,269 | ₩257,579 | ₩258,666 | +0.05% | 87.4만 |
|---|
| 2025.10.10 | ₩263,011 | ₩263,493 | ₩256,010 | ₩256,158 | -2.61% | 142.4만 |
|---|