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 | ₩304,130 | ₩305,042 | ₩303,326 | ₩304,600 | +0.15% | 63.9만 |
| 2026.10.08 | ₩301,958 | ₩303,849 | ₩301,770 | ₩303,272 | +0.44% | 130.1만 |
| 2026.10.07 | ₩302,508 | ₩303,527 | ₩301,810 | ₩302,964 | +0.15% | 85.6만 |
| 2026.10.06 | ₩303,835 | ₩304,439 | ₩303,339 | ₩303,728 | -0.04% | 129.8만 |
| 2026.10.05 | ₩301,153 | ₩303,500 | ₩301,073 | ₩302,937 | +0.59% | 83.7만 |
| 2026.10.02 | ₩302,373 | ₩302,373 | ₩300,442 | ₩301,059 | -0.43% | 103.7만 |
| 2026.10.01 | ₩299,450 | ₩300,456 | ₩298,082 | ₩299,664 | +0.07% | 184.8만 |
| 2026.09.30 | ₩299,812 | ₩300,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,055 |
| -0.59% |
| 154.5만 |
| 2026.09.29 | ₩299,544 | ₩299,785 | ₩297,921 | ₩299,383 | -0.05% | 135.2만 |
|---|
| 2026.09.28 | ₩299,155 | ₩300,161 | ₩297,854 | ₩298,900 | -0.09% | 108.3만 |
|---|
| 2026.09.25 | ₩298,672 | ₩300,295 | ₩298,028 | ₩299,865 | +0.40% | 76.2만 |
|---|
| 2026.09.24 | ₩297,237 | ₩299,114 | ₩296,982 | ₩298,471 | +0.42% | 96.8만 |
|---|
| 2026.09.23 | ₩299,195 | ₩299,503 | ₩297,505 | ₩297,921 | -0.43% | 92.6만 |
|---|
| 2026.09.22 | ₩298,980 | ₩299,544 | ₩298,551 | ₩299,168 | +0.06% | 107.6만 |
|---|
| 2026.09.21 | ₩295,225 | ₩299,825 | ₩294,809 | ₩298,980 | +1.27% | 93.3만 |
|---|
| 2026.09.18 | ₩293,736 | ₩294,219 | ₩292,476 | ₩293,951 | +0.07% | 73.6만 |
|---|
| 2026.09.17 | ₩294,742 | ₩294,742 | ₩292,154 | ₩293,643 | -0.37% | 91.6만 |
|---|
| 2026.09.16 | ₩294,340 | ₩294,340 | ₩290,102 | ₩291,524 | -0.96% | 109.1만 |
|---|
| 2026.09.15 | ₩294,648 | ₩294,648 | ₩292,543 | ₩293,280 | -0.46% | 147만 |
|---|
| 2026.09.14 | ₩294,179 | ₩296,151 | ₩294,179 | ₩295,252 | +0.36% | 76.7만 |
|---|
| 2026.09.11 | ₩295,185 | ₩296,003 | ₩294,769 | ₩295,319 | +0.05% | 102.6만 |
|---|
| 2026.09.10 | ₩293,213 | ₩293,683 | ₩292,261 | ₩292,932 | -0.10% | 90.5만 |
|---|
| 2026.09.09 | ₩296,258 | ₩296,258 | ₩294,192 | ₩294,461 | -0.61% | 141.1만 |
|---|
| 2026.09.08 | ₩297,693 | ₩297,733 | ₩295,668 | ₩296,110 | -0.53% | 88.1만 |
|---|
| 2026.09.04 | ₩299,865 | ₩300,000 | ₩298,363 | ₩298,511 | -0.45% | 61.5만 |
|---|
| 2026.09.03 | ₩298,109 | ₩299,973 | ₩297,800 | ₩299,691 | +0.53% | 48.8만 |
|---|
| 2026.09.02 | ₩296,660 | ₩297,559 | ₩296,244 | ₩296,928 | +0.09% | 130.4만 |
|---|
| 2026.09.01 | ₩296,861 | ₩297,746 | ₩295,748 | ₩296,379 | -0.16% | 85.5만 |
|---|
| 2026.08.31 | ₩299,584 | ₩299,584 | ₩297,840 | ₩298,565 | -0.34% | 83.4만 |
|---|
| 2026.08.28 | ₩301,301 | ₩302,172 | ₩299,570 | ₩299,906 | -0.46% | 75.8만 |
|---|
| 2026.08.27 | ₩300,241 | ₩301,837 | ₩299,664 | ₩301,220 | +0.33% | 126.2만 |
|---|
| 2026.08.26 | ₩300,107 | ₩300,804 | ₩299,490 | ₩300,174 | +0.02% | 91만 |
|---|
| 2026.08.25 | ₩300,912 | ₩300,952 | ₩299,597 | ₩300,509 | -0.13% | 55만 |
|---|
| 2026.08.24 | ₩299,114 | ₩300,254 | ₩298,712 | ₩300,147 | +0.35% | 57.2만 |
|---|
| 2026.08.21 | ₩299,570 | ₩300,053 | ₩298,471 | ₩299,369 | -0.07% | 74만 |
|---|
| 2026.08.20 | ₩299,396 | ₩300,389 | ₩297,961 | ₩298,135 | -0.42% | 77.6만 |
|---|
| 2026.08.19 | ₩301,220 | ₩303,071 | ₩300,630 | ₩300,885 | -0.11% | 107.5만 |
|---|
| 2026.08.18 | ₩299,919 | ₩301,046 | ₩299,892 | ₩300,549 | +0.21% | 72.8만 |
|---|
| 2026.08.17 | ₩302,628 | ₩302,628 | ₩301,166 | ₩301,260 | -0.45% | 68만 |
|---|
| 2026.08.14 | ₩303,755 | ₩304,211 | ₩302,561 | ₩302,883 | -0.29% | 68.4만 |
|---|
| 2026.08.13 | ₩303,741 | ₩304,868 | ₩303,433 | ₩304,680 | +0.31% | 75.8만 |
|---|
| 2026.08.12 | ₩302,883 | ₩303,057 | ₩301,730 | ₩302,360 | -0.17% | 77.8만 |
|---|
| 2026.08.11 | ₩303,849 | ₩303,849 | ₩301,716 | ₩301,958 | -0.62% | 117.5만 |
|---|
| 2026.08.10 | ₩303,205 | ₩303,607 | ₩302,347 | ₩302,749 | -0.15% | 83.7만 |
|---|
| 2026.08.07 | ₩302,655 | ₩303,205 | ₩301,944 | ₩302,682 | +0.01% | 73.7만 |
|---|
| 2026.08.06 | ₩301,757 | ₩302,092 | ₩300,724 | ₩301,716 | -0.01% | 66.8만 |
|---|
| 2026.08.05 | ₩304,372 | ₩304,653 | ₩301,193 | ₩301,529 | -0.93% | 113.5만 |
|---|
| 2026.08.04 | ₩297,934 | ₩302,226 | ₩297,639 | ₩301,529 | +1.21% | 119.1만 |
|---|
| 2026.08.03 | ₩294,944 | ₩297,626 | ₩294,944 | ₩297,384 | +0.83% | 75.3만 |
|---|
| 2026.07.31 | ₩293,160 | ₩294,836 | ₩290,840 | ₩294,139 | +0.33% | 134.9만 |
|---|
| 2026.07.30 | ₩293,710 | ₩294,005 | ₩291,175 | ₩293,602 | -0.04% | 153.6만 |
|---|
| 2026.07.29 | ₩291,524 | ₩294,394 | ₩289,566 | ₩289,659 | -0.64% | 125.4만 |
|---|
| 2026.07.28 | ₩291,953 | ₩293,871 | ₩291,832 | ₩292,985 | +0.35% | 109.4만 |
|---|
| 2026.07.27 | ₩292,798 | ₩293,468 | ₩290,397 | ₩291,376 | -0.49% | 94.1만 |
|---|
| 2026.07.24 | ₩289,552 | ₩292,597 | ₩289,539 | ₩290,773 | +0.42% | 63.6만 |
|---|
| 2026.07.23 | ₩288,667 | ₩290,343 | ₩288,613 | ₩289,686 | +0.35% | 67.2만 |
|---|
| 2026.07.22 | ₩291,752 | ₩292,529 | ₩291,175 | ₩291,483 | -0.09% | 76만 |
|---|
| 2026.07.21 | ₩292,623 | ₩293,026 | ₩291,550 | ₩292,543 | -0.03% | 96만 |
|---|
| 2026.07.20 | ₩293,079 | ₩293,213 | ₩290,826 | ₩290,947 | -0.73% | 73.6만 |
|---|
| 2026.07.17 | ₩291,792 | ₩293,361 | ₩291,524 | ₩292,194 | +0.14% | 92.2만 |
|---|
| 2026.07.16 | ₩294,488 | ₩296,607 | ₩294,367 | ₩295,936 | +0.49% | 127.1만 |
|---|
| 2026.07.15 | ₩295,319 | ₩295,332 | ₩293,388 | ₩294,783 | -0.18% | 103.5만 |
|---|
| 2026.07.14 | ₩294,514 | ₩294,514 | ₩292,704 | ₩294,032 | -0.16% | 82.8만 |
|---|
| 2026.07.13 | ₩293,374 | ₩295,051 | ₩292,851 | ₩293,240 | -0.05% | 115.9만 |
|---|
| 2026.07.10 | ₩293,093 | ₩294,729 | ₩291,805 | ₩294,635 | +0.53% | 137만 |
|---|
| 2026.07.09 | ₩292,194 | ₩293,294 | ₩291,430 | ₩293,039 | +0.29% | 163.6만 |
|---|
| 2026.07.08 | ₩290,558 | ₩291,617 | ₩289,136 | ₩290,920 | +0.12% | 115만 |
|---|
| 2026.07.07 | ₩292,033 | ₩292,798 | ₩291,349 | ₩292,020 | -0.00% | 165.4만 |
|---|
| 2026.07.06 | ₩294,260 | ₩294,260 | ₩292,033 | ₩293,026 | -0.42% | 125.5만 |
|---|
| 2026.07.02 | ₩294,085 | ₩294,984 | ₩291,135 | ₩292,945 | -0.39% | 128.6만 |
|---|
| 2026.07.01 | ₩293,415 | ₩295,131 | ₩292,449 | ₩293,535 | +0.04% | 107.9만 |
|---|
| 2026.06.30 | ₩292,127 | ₩295,373 | ₩291,577 | ₩294,286 | +0.74% | 234.4만 |
|---|
| 2026.06.29 | ₩288,815 | ₩291,819 | ₩288,560 | ₩291,416 | +0.90% | 132.1만 |
|---|
| 2026.06.26 | ₩284,912 | ₩288,037 | ₩284,416 | ₩286,548 | +0.57% | 119.4만 |
|---|
| 2026.06.25 | ₩288,291 | ₩288,291 | ₩284,939 | ₩285,998 | -0.80% | 154.6만 |
|---|
| 2026.06.24 | ₩285,448 | ₩288,037 | ₩284,979 | ₩285,918 | +0.16% | 117.5만 |
|---|
| 2026.06.23 | ₩285,757 | ₩286,977 | ₩285,314 | ₩285,676 | -0.03% | 84.7만 |
|---|
| 2026.06.22 | ₩289,525 | ₩291,202 | ₩288,224 | ₩289,458 | -0.02% | 115.5만 |
|---|
| 2026.06.18 | ₩290,035 | ₩290,652 | ₩289,244 | ₩289,539 | -0.17% | 182.2만 |
|---|
| 2026.06.17 | ₩292,489 | ₩293,549 | ₩287,111 | ₩287,607 | -1.67% | 175.8만 |
|---|
| 2026.06.16 | ₩293,388 | ₩294,206 | ₩291,819 | ₩292,047 | -0.46% | 116.6만 |
|---|
| 2026.06.15 | ₩293,669 | ₩294,809 | ₩292,865 | ₩293,978 | +0.11% | 130.6만 |
|---|
| 2026.06.12 | ₩289,700 | ₩291,725 | ₩288,278 | ₩290,907 | +0.42% | 164.7만 |
|---|
| 2026.06.11 | ₩286,427 | ₩290,612 | ₩285,502 | ₩289,552 | +1.09% | 185.9만 |
|---|
| 2026.06.10 | ₩286,441 | ₩289,740 | ₩284,603 | ₩284,764 | -0.59% | 200.1만 |
|---|
| 2026.06.09 | ₩288,050 | ₩290,571 | ₩282,511 | ₩287,165 | -0.31% | 187만 |
|---|
| 2026.06.08 | ₩287,339 | ₩289,297 | ₩286,602 | ₩286,776 | -0.20% | 131.7만 |
|---|
| 2026.06.05 | ₩289,874 | ₩290,705 | ₩285,341 | ₩285,851 | -1.39% | 159.3만 |
|---|
| 2026.06.04 | ₩290,035 | ₩291,899 | ₩289,861 | ₩291,470 | +0.49% | 220.4만 |
|---|
| 2026.06.03 | ₩288,399 | ₩289,659 | ₩288,318 | ₩289,190 | +0.27% | 187.1만 |
|---|
| 2026.06.02 | ₩288,372 | ₩289,552 | ₩288,171 | ₩289,391 | +0.35% | 128.5만 |
|---|
| 2026.06.01 | ₩288,747 | ₩290,223 | ₩288,291 | ₩289,646 | +0.31% | 216.8만 |
|---|
| 2026.05.29 | ₩289,914 | ₩290,276 | ₩289,002 | ₩289,002 | -0.31% | 529.5만 |
|---|
| 2026.05.28 | ₩289,096 | ₩290,115 | ₩287,433 | ₩289,525 | +0.15% | 2988.4만 |
|---|
| 2026.05.27 | ₩289,592 | ₩289,726 | ₩287,943 | ₩288,667 | -0.32% | 66.2만 |
|---|
| 2026.05.26 | ₩289,284 | ₩289,981 | ₩288,144 | ₩289,405 | +0.04% | 80.6만 |
|---|
| 2026.05.22 | ₩286,776 | ₩288,385 | ₩286,387 | ₩287,514 | +0.26% | 87.7만 |
|---|
| 2026.05.21 | ₩283,383 | ₩286,105 | ₩282,940 | ₩285,314 | +0.68% | 110.6만 |
|---|
| 2026.05.20 | ₩281,787 | ₩284,630 | ₩281,318 | ₩284,630 | +1.01% | 104.3만 |
|---|
| 2026.05.19 | ₩281,546 | ₩282,444 | ₩280,687 | ₩281,049 | -0.18% | 100.8만 |
|---|
| 2026.05.18 | ₩282,605 | ₩283,101 | ₩280,982 | ₩282,873 | +0.09% | 115.6만 |
|---|
| 2026.05.15 | ₩282,820 | ₩283,758 | ₩281,934 | ₩282,243 | -0.20% | 91.3만 |
|---|
| 2026.05.14 | ₩283,289 | ₩285,368 | ₩283,195 | ₩284,818 | +0.54% | 83.1만 |
|---|
| 2026.05.13 | ₩282,283 | ₩283,571 | ₩281,224 | ₩282,940 | +0.23% | 90.2만 |
|---|
| 2026.05.12 | ₩281,197 | ₩282,431 | ₩280,191 | ₩282,162 | +0.34% | 135.1만 |
|---|
| 2026.05.11 | ₩281,774 | ₩283,289 | ₩281,720 | ₩282,404 | +0.22% | 97.2만 |
|---|
| 2026.05.08 | ₩282,350 | ₩283,007 | ₩281,599 | ₩282,216 | -0.05% | 115.1만 |
|---|
| 2026.05.07 | ₩282,672 | ₩282,833 | ₩280,526 | ₩280,915 | -0.62% | 88.9만 |
|---|
| 2026.05.06 | ₩279,212 | ₩281,948 | ₩278,930 | ₩281,693 | +0.89% | 119.6만 |
|---|
| 2026.05.05 | ₩277,844 | ₩278,675 | ₩276,838 | ₩278,287 | +0.16% | 61.4만 |
|---|
| 2026.05.04 | ₩277,240 | ₩278,233 | ₩275,403 | ₩276,409 | -0.30% | 147.1만 |
|---|
| 2026.05.01 | ₩279,158 | ₩279,856 | ₩277,790 | ₩277,831 | -0.48% | 78.5만 |
|---|
| 2026.04.30 | ₩275,859 | ₩278,354 | ₩274,934 | ₩277,951 | +0.76% | 112.6만 |
|---|
| 2026.04.29 | ₩276,355 | ₩276,758 | ₩274,679 | ₩275,953 | -0.15% | 71만 |
|---|
| 2026.04.28 | ₩276,677 | ₩277,080 | ₩275,497 | ₩276,154 | -0.19% | 79만 |
|---|
| 2026.04.27 | ₩277,696 | ₩278,179 | ₩277,106 | ₩277,871 | +0.06% | 60.6만 |
|---|
| 2026.04.24 | ₩276,664 | ₩278,582 | ₩276,436 | ₩278,152 | +0.54% | 66.4만 |
|---|
| 2026.04.23 | ₩277,039 | ₩277,589 | ₩273,579 | ₩276,127 | -0.33% | 117.6만 |
|---|
| 2026.04.22 | ₩277,200 | ₩277,951 | ₩276,677 | ₩277,844 | +0.23% | 59.2만 |
|---|
| 2026.04.21 | ₩278,099 | ₩278,515 | ₩274,961 | ₩275,551 | -0.92% | 90만 |
|---|
| 2026.04.20 | ₩276,731 | ₩277,495 | ₩276,328 | ₩277,066 | +0.12% | 97.4만 |
|---|
| 2026.04.17 | ₩275,215 | ₩278,206 | ₩275,215 | ₩277,509 | +0.83% | 86.4만 |
|---|
| 2026.04.16 | ₩274,692 | ₩274,759 | ₩273,284 | ₩274,022 | -0.24% | 71.3만 |
|---|
| 2026.04.15 | ₩272,614 | ₩274,223 | ₩271,876 | ₩274,089 | +0.54% | 91.3만 |
|---|
| 2026.04.14 | ₩270,910 | ₩272,640 | ₩270,495 | ₩272,614 | +0.63% | 189.7만 |
|---|
| 2026.04.13 | ₩266,887 | ₩269,998 | ₩266,538 | ₩269,904 | +1.13% | 89.2만 |
|---|
| 2026.04.10 | ₩269,448 | ₩269,475 | ₩267,276 | ₩267,517 | -0.72% | 68.7만 |
|---|
| 2026.04.09 | ₩266,632 | ₩269,073 | ₩266,122 | ₩268,563 | +0.72% | 111.2만 |
|---|
| 2026.04.08 | ₩266,324 | ₩267,249 | ₩265,331 | ₩266,900 | +0.22% | 124만 |
|---|
| 2026.04.07 | ₩259,269 | ₩259,645 | ₩256,815 | ₩259,363 | +0.04% | 238만 |
|---|
| 2026.04.06 | ₩258,974 | ₩260,369 | ₩258,746 | ₩260,221 | +0.48% | 168만 |
|---|
| 2026.04.02 | ₩255,206 | ₩260,141 | ₩255,206 | ₩259,055 | +1.51% | 169.6만 |
|---|
| 2026.04.01 | ₩258,102 | ₩260,221 | ₩257,834 | ₩258,532 | +0.17% | 184.1만 |
|---|
| 2026.03.31 | ₩252,765 | ₩257,620 | ₩252,470 | ₩257,244 | +1.77% | 355.3만 |
|---|
| 2026.03.30 | ₩253,180 | ₩253,771 | ₩249,305 | ₩250,109 | -1.21% | 314.8만 |
|---|
| 2026.03.27 | ₩254,012 | ₩254,481 | ₩250,726 | ₩251,196 | -1.11% | 266.4만 |
|---|
| 2026.03.26 | ₩258,143 | ₩259,430 | ₩254,964 | ₩255,018 | -1.21% | 217.2만 |
|---|
| 2026.03.25 | ₩261,120 | ₩261,563 | ₩259,014 | ₩260,342 | -0.30% | 211.7만 |
|---|
| 2026.03.24 | ₩258,518 | ₩260,932 | ₩257,807 | ₩259,242 | +0.28% | 219.9만 |
|---|
| 2026.03.23 | ₩260,865 | ₩262,984 | ₩259,685 | ₩260,114 | -0.29% | 254.6만 |
|---|
| 2026.03.20 | ₩260,101 | ₩260,356 | ₩255,863 | ₩257,351 | -1.06% | 186만 |
|---|
| 2026.03.19 | ₩258,277 | ₩261,563 | ₩257,995 | ₩260,463 | +0.85% | 363만 |
|---|
| 2026.03.18 | ₩262,984 | ₩263,682 | ₩260,208 | ₩260,288 | -1.03% | 151.9만 |
|---|
| 2026.03.17 | ₩264,567 | ₩265,733 | ₩263,842 | ₩264,044 | -0.20% | 146.6만 |
|---|
| 2026.03.16 | ₩263,668 | ₩265,050 | ₩263,132 | ₩264,178 | +0.19% | 216.2만 |
|---|
| 2026.03.13 | ₩263,950 | ₩265,358 | ₩261,361 | ₩261,723 | -0.84% | 277.5만 |
|---|
| 2026.03.12 | ₩265,881 | ₩265,881 | ₩263,011 | ₩263,158 | -1.02% | 285.4만 |
|---|
| 2026.03.11 | ₩268,295 | ₩269,127 | ₩266,780 | ₩267,584 | -0.26% | 179.8만 |
|---|
| 2026.03.10 | ₩268,630 | ₩271,205 | ₩267,437 | ₩268,604 | -0.01% | 309.8만 |
|---|
| 2026.03.09 | ₩263,641 | ₩269,569 | ₩262,595 | ₩269,180 | +2.10% | 312.6만 |
|---|
| 2026.03.06 | ₩267,021 | ₩268,148 | ₩265,707 | ₩266,431 | -0.22% | 268.2만 |
|---|
| 2026.03.05 | ₩271,272 | ₩272,305 | ₩268,040 | ₩270,481 | -0.29% | 244.9만 |
|---|
| 2026.03.04 | ₩271,795 | ₩273,458 | ₩270,977 | ₩272,842 | +0.38% | 211.3만 |
|---|
| 2026.03.03 | ₩269,811 | ₩272,077 | ₩267,544 | ₩271,299 | +0.55% | 356.9만 |
|---|
| 2026.03.02 | ₩271,970 | ₩275,363 | ₩271,621 | ₩274,223 | +0.83% | 295.1만 |
|---|
| 2026.02.27 | ₩272,520 | ₩274,907 | ₩272,372 | ₩274,746 | +0.82% | 218.8만 |
|---|
| 2026.02.26 | ₩275,631 | ₩275,805 | ₩272,614 | ₩274,665 | -0.35% | 166.6만 |
|---|
| 2026.02.25 | ₩274,437 | ₩275,685 | ₩274,437 | ₩275,537 | +0.40% | 139.9만 |
|---|
| 2026.02.24 | ₩271,259 | ₩273,821 | ₩270,602 | ₩273,552 | +0.85% | 125.9만 |
|---|
| 2026.02.23 | ₩273,499 | ₩274,598 | ₩270,602 | ₩271,259 | -0.82% | 178.2만 |
|---|
| 2026.02.20 | ₩271,339 | ₩274,733 | ₩271,339 | ₩274,116 | +1.02% | 221.3만 |
|---|
| 2026.02.19 | ₩271,594 | ₩272,439 | ₩270,696 | ₩272,292 | +0.26% | 169.4만 |
|---|
| 2026.02.18 | ₩272,131 | ₩273,834 | ₩271,460 | ₩272,909 | +0.29% | 181.7만 |
|---|
| 2026.02.17 | ₩270,159 | ₩271,997 | ₩268,335 | ₩271,232 | +0.40% | 268.8만 |
|---|
| 2026.02.13 | ₩270,508 | ₩272,453 | ₩269,341 | ₩270,575 | +0.02% | 225.6만 |
|---|
| 2026.02.12 | ₩273,633 | ₩274,129 | ₩268,979 | ₩269,220 | -1.61% | 257.2만 |
|---|
| 2026.02.11 | ₩274,652 | ₩275,095 | ₩272,104 | ₩273,311 | -0.49% | 96.6만 |
|---|
| 2026.02.10 | ₩273,888 | ₩274,424 | ₩272,801 | ₩273,083 | -0.29% | 161.1만 |
|---|
| 2026.02.09 | ₩272,761 | ₩274,236 | ₩272,305 | ₩273,633 | +0.32% | 119.9만 |
|---|
| 2026.02.06 | ₩269,395 | ₩273,633 | ₩269,395 | ₩273,110 | +1.38% | 273.3만 |
|---|
| 2026.02.05 | ₩268,349 | ₩269,180 | ₩266,753 | ₩267,209 | -0.42% | 207.9만 |
|---|
| 2026.02.04 | ₩270,991 | ₩271,903 | ₩268,872 | ₩270,401 | -0.22% | 306.9만 |
|---|
| 2026.02.03 | ₩272,828 | ₩272,909 | ₩268,416 | ₩270,065 | -1.01% | 202.5만 |
|---|
| 2026.02.02 | ₩270,642 | ₩273,700 | ₩270,642 | ₩273,230 | +0.96% | 148.1만 |
|---|
| 2026.01.30 | ₩272,546 | ₩273,418 | ₩270,186 | ₩271,474 | -0.39% | 217.4만 |
|---|
| 2026.01.29 | ₩274,974 | ₩275,577 | ₩270,830 | ₩274,585 | -0.14% | 324.9만 |
|---|
| 2026.01.28 | ₩274,169 | ₩274,759 | ₩273,177 | ₩273,955 | -0.08% | 684.1만 |
|---|
| 2026.01.27 | ₩273,552 | ₩274,370 | ₩273,351 | ₩273,780 | +0.08% | 101.5만 |
|---|
| 2026.01.26 | ₩272,292 | ₩273,686 | ₩272,238 | ₩273,230 | +0.34% | 109.3만 |
|---|
| 2026.01.23 | ₩271,836 | ₩272,734 | ₩271,179 | ₩271,822 | -0.00% | 90.1만 |
|---|
| 2026.01.22 | ₩272,761 | ₩273,110 | ₩271,339 | ₩271,755 | -0.37% | 111.9만 |
|---|
| 2026.01.21 | ₩268,402 | ₩272,090 | ₩268,000 | ₩270,870 | +0.92% | 172.6만 |
|---|
| 2026.01.20 | ₩268,657 | ₩270,186 | ₩267,303 | ₩267,598 | -0.39% | 151.5만 |
|---|
| 2026.01.16 | ₩273,391 | ₩273,432 | ₩271,983 | ₩272,667 | -0.26% | 101만 |
|---|
| 2026.01.15 | ₩274,209 | ₩274,464 | ₩272,546 | ₩272,909 | -0.47% | 151.9만 |
|---|
| 2026.01.14 | ₩272,064 | ₩272,399 | ₩270,159 | ₩271,728 | -0.12% | 111.8만 |
|---|
| 2026.01.13 | ₩274,008 | ₩274,062 | ₩272,090 | ₩272,962 | -0.38% | 97.5만 |
|---|
| 2026.01.12 | ₩272,560 | ₩274,236 | ₩272,238 | ₩273,901 | +0.49% | 97.4만 |
|---|
| 2026.01.09 | ₩272,359 | ₩274,142 | ₩272,010 | ₩273,686 | +0.49% | 105.9만 |
|---|
| 2026.01.08 | ₩270,293 | ₩271,889 | ₩269,864 | ₩271,460 | +0.43% | 148.1만 |
|---|
| 2026.01.07 | ₩271,862 | ₩272,520 | ₩270,763 | ₩270,816 | -0.38% | 170.5만 |
|---|
| 2026.01.06 | ₩270,267 | ₩272,372 | ₩270,025 | ₩272,131 | +0.69% | 113.7만 |
|---|
| 2026.01.05 | ₩268,376 | ₩270,977 | ₩268,201 | ₩269,811 | +0.53% | 128만 |
|---|
| 2026.01.02 | ₩268,080 | ₩268,161 | ₩265,787 | ₩267,142 | -0.35% | 199.5만 |
|---|
| 2025.12.31 | ₩268,523 | ₩268,523 | ₩266,337 | ₩266,377 | -0.80% | 93.8만 |
|---|
| 2025.12.30 | ₩268,630 | ₩269,153 | ₩268,241 | ₩268,362 | -0.10% | 88.1만 |
|---|
| 2025.12.29 | ₩268,630 | ₩269,650 | ₩268,107 | ₩268,899 | +0.10% | 105.5만 |
|---|
| 2025.12.26 | ₩269,636 | ₩270,039 | ₩269,100 | ₩269,609 | -0.01% | 63만 |
|---|
| 2025.12.24 | ₩268,376 | ₩269,797 | ₩268,376 | ₩269,556 | +0.44% | 57만 |
|---|
| 2025.12.23 | ₩267,370 | ₩268,577 | ₩267,370 | ₩268,443 | +0.40% | 92.3만 |
|---|
| 2025.12.22 | ₩267,839 | ₩268,228 | ₩267,531 | ₩268,054 | +0.08% | 98.7만 |
|---|
| 2025.12.19 | ₩265,371 | ₩267,115 | ₩265,371 | ₩266,672 | +0.49% | 126.3만 |
|---|
| 2025.12.18 | ₩265,666 | ₩267,048 | ₩264,634 | ₩265,237 | -0.16% | 155.8만 |
|---|
| 2025.12.17 | ₩265,975 | ₩266,485 | ₩263,346 | ₩263,346 | -0.99% | 175.8만 |
|---|
| 2025.12.16 | ₩266,391 | ₩266,820 | ₩264,433 | ₩265,801 | -0.22% | 189.4만 |
|---|
| 2025.12.15 | ₩268,925 | ₩269,220 | ₩266,967 | ₩267,812 | -0.41% | 189.7만 |
|---|
| 2025.12.12 | ₩269,676 | ₩270,441 | ₩267,008 | ₩267,571 | -0.78% | 355.1만 |
|---|
| 2025.12.11 | ₩267,142 | ₩269,583 | ₩266,565 | ₩269,583 | +0.91% | 164.3만 |
|---|
| 2025.12.10 | ₩265,948 | ₩267,960 | ₩265,385 | ₩267,343 | +0.52% | 151.9만 |
|---|
| 2025.12.09 | ₩266,069 | ₩266,699 | ₩265,921 | ₩266,096 | +0.01% | 165.6만 |
|---|
| 2025.12.08 | ₩268,308 | ₩268,308 | ₩265,787 | ₩266,283 | -0.75% | 142.9만 |
|---|
| 2025.12.05 | ₩267,450 | ₩268,872 | ₩267,450 | ₩267,906 | +0.17% | 140.8만 |
|---|
| 2025.12.04 | ₩267,799 | ₩267,812 | ₩266,350 | ₩267,262 | -0.20% | 142.8만 |
|---|
| 2025.12.03 | ₩265,505 | ₩267,396 | ₩265,412 | ₩267,048 | +0.58% | 157.8만 |
|---|
| 2025.12.02 | ₩265,465 | ₩266,713 | ₩265,050 | ₩266,122 | +0.25% | 158.6만 |
|---|
| 2025.12.01 | ₩263,963 | ₩266,417 | ₩263,883 | ₩265,103 | +0.43% | 154.1만 |
|---|
| 2025.11.28 | ₩265,009 | ₩265,827 | ₩264,634 | ₩265,653 | +0.24% | 69.6만 |
|---|
| 2025.11.26 | ₩263,910 | ₩265,425 | ₩263,695 | ₩264,661 | +0.28% | 136.8만 |
|---|
| 2025.11.25 | ₩259,618 | ₩263,185 | ₩258,867 | ₩262,850 | +1.24% | 247만 |
|---|
| 2025.11.24 | ₩258,384 | ₩260,315 | ₩257,526 | ₩259,752 | +0.53% | 185.1만 |
|---|
| 2025.11.21 | ₩254,575 | ₩259,524 | ₩254,575 | ₩257,472 | +1.14% | 458.4만 |
|---|
| 2025.11.20 | ₩260,516 | ₩261,509 | ₩253,771 | ₩253,958 | -2.52% | 412.2만 |
|---|
| 2025.11.19 | ₩256,560 | ₩258,786 | ₩255,957 | ₩257,164 | +0.24% | 487.4만 |
|---|
| 2025.11.18 | ₩256,533 | ₩257,767 | ₩254,401 | ₩256,252 | -0.11% | 2813.6만 |
|---|
| 2025.11.17 | ₩259,645 | ₩261,013 | ₩256,869 | ₩257,928 | -0.66% | 130.3만 |
|---|
| 2025.11.14 | ₩258,773 | ₩262,206 | ₩258,585 | ₩260,691 | +0.74% | 205.5만 |
|---|
| 2025.11.13 | ₩263,333 | ₩263,883 | ₩260,825 | ₩261,402 | -0.73% | 197.1만 |
|---|
| 2025.11.12 | ₩264,473 | ₩264,594 | ₩263,252 | ₩264,218 | -0.10% | 110만 |
|---|
| 2025.11.11 | ₩261,951 | ₩263,829 | ₩261,951 | ₩263,561 | +0.61% | 107.9만 |
|---|
| 2025.11.10 | ₩261,241 | ₩263,024 | ₩260,584 | ₩262,743 | +0.57% | 116.6만 |
|---|
| 2025.11.07 | ₩258,304 | ₩259,175 | ₩256,024 | ₩259,122 | +0.32% | 177.2만 |
|---|
| 2025.11.06 | ₩261,576 | ₩261,576 | ₩258,612 | ₩259,202 | -0.91% | 132.4만 |
|---|
| 2025.11.05 | ₩260,543 | ₩263,319 | ₩260,516 | ₩261,911 | +0.53% | 121.2만 |
|---|
| 2025.11.04 | ₩260,570 | ₩262,126 | ₩260,476 | ₩260,879 | +0.12% | 120.6만 |
|---|
| 2025.11.03 | ₩264,218 | ₩264,312 | ₩261,616 | ₩262,890 | -0.50% | 133.3만 |
|---|
| 2025.10.31 | ₩264,634 | ₩264,634 | ₩262,340 | ₩263,266 | -0.52% | 234.2만 |
|---|
| 2025.10.30 | ₩264,473 | ₩265,841 | ₩263,802 | ₩263,802 | -0.25% | 144.6만 |
|---|
| 2025.10.29 | ₩267,598 | ₩268,188 | ₩265,050 | ₩265,975 | -0.61% | 419.2만 |
|---|
| 2025.10.28 | ₩267,678 | ₩267,785 | ₩266,686 | ₩267,061 | -0.23% | 153.5만 |
|---|
| 2025.10.27 | ₩266,230 | ₩267,249 | ₩265,801 | ₩267,128 | +0.34% | 114.7만 |
|---|
| 2025.10.24 | ₩264,366 | ₩264,848 | ₩263,936 | ₩264,017 | -0.13% | 82.3만 |
|---|
| 2025.10.23 | ₩261,442 | ₩263,534 | ₩261,442 | ₩262,984 | +0.59% | 150.5만 |
|---|
| 2025.10.22 | ₩262,609 | ₩263,024 | ₩260,154 | ₩261,321 | -0.49% | 175.2만 |
|---|
| 2025.10.21 | ₩262,005 | ₩263,601 | ₩261,871 | ₩263,038 | +0.39% | 104.1만 |
|---|
| 2025.10.20 | ₩260,543 | ₩262,823 | ₩260,543 | ₩262,340 | +0.69% | 76.5만 |
|---|
| 2025.10.17 | ₩257,043 | ₩259,940 | ₩257,043 | ₩259,457 | +0.94% | 131만 |
|---|
| 2025.10.16 | ₩260,369 | ₩260,396 | ₩256,466 | ₩257,888 | -0.95% | 156.5만 |
|---|
| 2025.10.15 | ₩260,624 | ₩261,858 | ₩257,727 | ₩259,792 | -0.32% | 96.9만 |
|---|
| 2025.10.14 | ₩256,292 | ₩259,980 | ₩255,809 | ₩258,880 | +1.01% | 109.9만 |
|---|
| 2025.10.13 | ₩258,558 | ₩259,283 | ₩257,593 | ₩258,679 | +0.05% | 87.4만 |
|---|
| 2025.10.10 | ₩263,024 | ₩263,507 | ₩256,024 | ₩256,171 | -2.61% | 142.4만 |
|---|