시장 데이터를 불러오는 중
전체 종목
American Century Quality Diversified International ETF 과거 주가
American Century Quality Diversified International ETF · QINT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Quality Diversified International ETF · QINT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,629 | ₩92,683 | ₩92,348 | ₩92,670 | +0.04% | 1.3만 |
| 2026.10.08 | ₩91,972 | ₩92,227 | ₩91,583 | ₩92,200 | +0.25% | 2.2만 |
| 2026.10.07 | ₩92,468 | ₩92,790 | ₩92,308 | ₩92,710 | +0.26% | 3.3만 |
| 2026.10.06 | ₩94,064 | ₩94,064 | ₩93,702 | ₩93,823 | -0.26% | 1.5만 |
| 2026.10.05 | ₩92,911 | ₩93,514 | ₩92,871 | ₩93,514 | +0.65% | 8.7천 |
| 2026.10.02 | ₩93,112 | ₩93,394 | ₩92,924 | ₩93,327 | +0.23% | 1.6만 |
| 2026.10.01 | ₩93,126 | ₩93,126 | ₩92,039 | ₩92,455 | -0.72% | 2.5만 |
| 2026.09.30 | ₩94,091 | ₩94,185 | ₩93,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,327 |
| -0.81% |
| 2.9만 |
| 2026.09.29 | ₩93,809 | ₩93,836 | ₩93,219 | ₩93,635 | -0.19% | 7.4만 |
|---|
| 2026.09.28 | ₩94,279 | ₩94,614 | ₩93,809 | ₩94,292 | +0.01% | 1.8만 |
|---|
| 2026.09.25 | ₩94,305 | ₩94,909 | ₩94,131 | ₩94,895 | +0.63% | 2.1만 |
|---|
| 2026.09.24 | ₩93,930 | ₩94,225 | ₩93,514 | ₩94,024 | +0.10% | 2.5만 |
|---|
| 2026.09.23 | ₩94,802 | ₩94,882 | ₩94,051 | ₩94,292 | -0.54% | 4.8만 |
|---|
| 2026.09.22 | ₩95,673 | ₩96,062 | ₩95,311 | ₩95,861 | +0.20% | 1.2만 |
|---|
| 2026.09.21 | ₩95,083 | ₩95,418 | ₩94,949 | ₩95,365 | +0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩94,131 | ₩94,480 | ₩94,051 | ₩94,413 | +0.30% | 1.1만 |
|---|
| 2026.09.17 | ₩95,700 | ₩95,700 | ₩95,217 | ₩95,217 | -0.50% | 2.4만 |
|---|
| 2026.09.16 | ₩95,298 | ₩95,405 | ₩94,078 | ₩94,440 | -0.90% | 5.9만 |
|---|
| 2026.09.15 | ₩94,533 | ₩94,627 | ₩94,238 | ₩94,600 | +0.07% | 2.4만 |
|---|
| 2026.09.14 | ₩95,083 | ₩95,405 | ₩94,654 | ₩95,070 | -0.01% | 3.5만 |
|---|
| 2026.09.11 | ₩96,143 | ₩96,143 | ₩95,848 | ₩95,982 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩95,499 | ₩95,499 | ₩95,003 | ₩95,123 | -0.39% | 6.3만 |
|---|
| 2026.09.09 | ₩96,612 | ₩96,612 | ₩95,995 | ₩96,062 | -0.57% | 3.3만 |
|---|
| 2026.09.08 | ₩97,631 | ₩97,631 | ₩96,934 | ₩96,934 | -0.71% | 4.2만 |
|---|
| 2026.09.04 | ₩97,537 | ₩98,194 | ₩97,537 | ₩98,020 | +0.49% | 3만 |
|---|
| 2026.09.03 | ₩97,671 | ₩98,073 | ₩97,336 | ₩97,953 | +0.29% | 6.4만 |
|---|
| 2026.09.02 | ₩96,531 | ₩96,800 | ₩96,531 | ₩96,746 | +0.22% | 7.3만 |
|---|
| 2026.09.01 | ₩96,974 | ₩97,108 | ₩96,210 | ₩96,438 | -0.55% | 2.7만 |
|---|
| 2026.08.31 | ₩98,073 | ₩98,073 | ₩97,215 | ₩97,443 | -0.64% | 1.9만 |
|---|
| 2026.08.28 | ₩98,208 | ₩98,301 | ₩97,443 | ₩97,658 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩97,913 | ₩98,328 | ₩97,872 | ₩98,328 | +0.42% | 65.1만 |
|---|
| 2026.08.26 | ₩98,663 | ₩98,663 | ₩98,167 | ₩98,208 | -0.46% | 19.8만 |
|---|
| 2026.08.25 | ₩98,570 | ₩98,838 | ₩98,516 | ₩98,798 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩98,449 | ₩98,476 | ₩98,221 | ₩98,288 | -0.16% | 4.6만 |
|---|
| 2026.08.21 | ₩98,208 | ₩98,382 | ₩98,208 | ₩98,288 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩97,671 | ₩97,819 | ₩97,336 | ₩97,550 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩97,859 | ₩98,047 | ₩97,671 | ₩97,819 | -0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩97,738 | ₩97,805 | ₩97,095 | ₩97,121 | -0.63% | 3.8만 |
|---|
| 2026.08.17 | ₩98,435 | ₩98,556 | ₩98,033 | ₩98,140 | -0.30% | 3만 |
|---|
| 2026.08.14 | ₩98,234 | ₩98,503 | ₩98,208 | ₩98,234 | 0.00% | 9.5천 |
|---|
| 2026.08.13 | ₩97,966 | ₩98,181 | ₩97,805 | ₩98,073 | +0.11% | 66.6만 |
|---|
| 2026.08.12 | ₩98,208 | ₩98,208 | ₩97,859 | ₩98,020 | -0.19% | 15.2만 |
|---|
| 2026.08.11 | ₩98,114 | ₩98,208 | ₩97,644 | ₩97,819 | -0.30% | 2.4만 |
|---|
| 2026.08.10 | ₩98,047 | ₩98,047 | ₩97,631 | ₩97,778 | -0.27% | 2.1만 |
|---|
| 2026.08.07 | ₩97,980 | ₩98,047 | ₩97,685 | ₩98,020 | +0.04% | 2.3만 |
|---|
| 2026.08.06 | ₩97,148 | ₩97,323 | ₩96,773 | ₩96,853 | -0.30% | 1.7만 |
|---|
| 2026.08.05 | ₩97,188 | ₩97,255 | ₩96,759 | ₩96,773 | -0.43% | 4.4만 |
|---|
| 2026.08.04 | ₩95,807 | ₩96,706 | ₩95,794 | ₩96,598 | +0.83% | 2.3만 |
|---|
| 2026.08.03 | ₩94,989 | ₩95,499 | ₩94,989 | ₩95,472 | +0.51% | 2만 |
|---|
| 2026.07.31 | ₩94,212 | ₩95,043 | ₩93,890 | ₩94,855 | +0.68% | 1.9만 |
|---|
| 2026.07.30 | ₩94,641 | ₩95,861 | ₩94,641 | ₩95,848 | +1.28% | 4.1만 |
|---|
| 2026.07.29 | ₩93,421 | ₩94,319 | ₩92,871 | ₩93,260 | -0.17% | 3.9만 |
|---|
| 2026.07.28 | ₩93,112 | ₩93,769 | ₩92,991 | ₩93,648 | +0.58% | 6.1만 |
|---|
| 2026.07.27 | ₩94,051 | ₩94,051 | ₩93,058 | ₩93,555 | -0.53% | 1.7만 |
|---|
| 2026.07.24 | ₩92,991 | ₩93,421 | ₩92,737 | ₩93,005 | +0.01% | 2.7만 |
|---|
| 2026.07.23 | ₩92,817 | ₩92,817 | ₩92,334 | ₩92,643 | -0.19% | 1.4만 |
|---|
| 2026.07.22 | ₩94,131 | ₩94,131 | ₩93,796 | ₩93,930 | -0.21% | 4.3만 |
|---|
| 2026.07.21 | ₩92,991 | ₩93,903 | ₩92,991 | ₩93,903 | +0.98% | 1.4만 |
|---|
| 2026.07.20 | ₩93,219 | ₩93,327 | ₩92,509 | ₩92,603 | -0.66% | 1.2만 |
|---|
| 2026.07.17 | ₩92,536 | ₩93,367 | ₩92,536 | ₩93,327 | +0.85% | 14.5만 |
|---|
| 2026.07.16 | ₩93,716 | ₩93,876 | ₩93,353 | ₩93,648 | -0.07% | 1.9만 |
|---|
| 2026.07.15 | ₩93,863 | ₩94,319 | ₩93,514 | ₩94,238 | +0.40% | 7.4만 |
|---|
| 2026.07.14 | ₩93,742 | ₩94,185 | ₩93,501 | ₩93,675 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩93,179 | ₩93,367 | ₩92,763 | ₩92,777 | -0.43% | 2.1만 |
|---|
| 2026.07.10 | ₩93,421 | ₩93,836 | ₩93,246 | ₩93,702 | +0.30% | 2.8만 |
|---|
| 2026.07.09 | ₩93,018 | ₩93,514 | ₩93,018 | ₩93,367 | +0.37% | 2.1만 |
|---|
| 2026.07.08 | ₩92,576 | ₩92,777 | ₩91,865 | ₩92,777 | +0.22% | 4만 |
|---|
| 2026.07.07 | ₩94,373 | ₩94,426 | ₩93,260 | ₩93,260 | -1.18% | 15.6만 |
|---|
| 2026.07.06 | ₩94,346 | ₩94,694 | ₩94,198 | ₩94,627 | +0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩93,890 | ₩94,037 | ₩93,152 | ₩93,702 | -0.20% | 8.6천 |
|---|
| 2026.07.01 | ₩92,536 | ₩92,790 | ₩92,455 | ₩92,495 | -0.04% | 3.7만 |
|---|
| 2026.06.30 | ₩92,576 | ₩93,206 | ₩92,576 | ₩93,099 | +0.56% | 11.3만 |
|---|
| 2026.06.29 | ₩92,468 | ₩92,938 | ₩92,281 | ₩92,857 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩92,241 | ₩92,723 | ₩92,066 | ₩92,200 | -0.04% | 7.3만 |
|---|
| 2026.06.25 | ₩92,844 | ₩93,286 | ₩92,616 | ₩92,710 | -0.14% | 2.9만 |
|---|
| 2026.06.24 | ₩92,066 | ₩92,308 | ₩91,530 | ₩91,999 | -0.07% | 2.6만 |
|---|
| 2026.06.23 | ₩92,482 | ₩92,817 | ₩92,227 | ₩92,254 | -0.25% | 5.1만 |
|---|
| 2026.06.22 | ₩93,903 | ₩94,279 | ₩93,836 | ₩93,997 | +0.10% | 22.3만 |
|---|
| 2026.06.18 | ₩93,903 | ₩94,238 | ₩93,742 | ₩93,997 | +0.10% | 1.7만 |
|---|
| 2026.06.17 | ₩95,043 | ₩95,633 | ₩93,903 | ₩94,024 | -1.07% | 3.2만 |
|---|
| 2026.06.16 | ₩94,802 | ₩95,016 | ₩94,587 | ₩94,587 | -0.23% | 2.7만 |
|---|
| 2026.06.15 | ₩94,963 | ₩95,083 | ₩94,225 | ₩94,225 | -0.78% | 1.9만 |
|---|
| 2026.06.12 | ₩93,622 | ₩94,131 | ₩93,394 | ₩93,850 | +0.24% | 1.2만 |
|---|
| 2026.06.11 | ₩91,758 | ₩93,675 | ₩91,530 | ₩93,608 | +2.02% | 10.1만 |
|---|
| 2026.06.10 | ₩91,651 | ₩91,999 | ₩90,658 | ₩90,658 | -1.08% | 6.7만 |
|---|
| 2026.06.09 | ₩92,790 | ₩93,072 | ₩90,551 | ₩91,892 | -0.97% | 1.8만 |
|---|
| 2026.06.08 | ₩93,421 | ₩93,729 | ₩93,099 | ₩93,206 | -0.23% | 2.6만 |
|---|
| 2026.06.05 | ₩94,386 | ₩94,386 | ₩92,576 | ₩92,696 | -1.79% | 13.2만 |
|---|
| 2026.06.04 | ₩94,520 | ₩95,083 | ₩94,520 | ₩94,909 | +0.41% | 45.7만 |
|---|
| 2026.06.03 | ₩94,614 | ₩94,641 | ₩94,104 | ₩94,145 | -0.50% | 5.6만 |
|---|
| 2026.06.02 | ₩94,694 | ₩95,083 | ₩94,694 | ₩94,869 | +0.18% | 1.2만 |
|---|
| 2026.06.01 | ₩94,265 | ₩94,855 | ₩93,970 | ₩94,560 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩94,976 | ₩95,539 | ₩94,976 | ₩95,043 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩93,970 | ₩94,869 | ₩93,970 | ₩94,520 | +0.59% | 5.8만 |
|---|
| 2026.05.27 | ₩94,815 | ₩94,815 | ₩94,413 | ₩94,520 | -0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩95,070 | ₩95,070 | ₩94,668 | ₩94,869 | -0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩93,488 | ₩93,917 | ₩93,367 | ₩93,568 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩93,032 | ₩94,198 | ₩93,018 | ₩93,957 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩92,428 | ₩93,702 | ₩92,241 | ₩93,608 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩92,348 | ₩92,656 | ₩92,133 | ₩92,160 | -0.20% | 2.1만 |
|---|
| 2026.05.18 | ₩92,871 | ₩92,965 | ₩92,361 | ₩92,938 | +0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩92,348 | ₩92,603 | ₩92,187 | ₩92,214 | -0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩94,051 | ₩94,386 | ₩93,957 | ₩93,957 | -0.10% | 1.6만 |
|---|
| 2026.05.13 | ₩93,648 | ₩94,319 | ₩93,648 | ₩94,279 | +0.67% | 5.3만 |
|---|
| 2026.05.12 | ₩93,863 | ₩93,930 | ₩93,099 | ₩93,836 | -0.03% | 1.5만 |
|---|
| 2026.05.11 | ₩94,775 | ₩94,775 | ₩94,426 | ₩94,493 | -0.30% | 1만 |
|---|
| 2026.05.08 | ₩94,560 | ₩94,627 | ₩94,252 | ₩94,587 | +0.03% | 1.5만 |
|---|
| 2026.05.07 | ₩95,244 | ₩95,244 | ₩93,541 | ₩93,608 | -1.72% | 4.9만 |
|---|
| 2026.05.06 | ₩94,654 | ₩95,043 | ₩94,600 | ₩94,922 | +0.28% | 2.5만 |
|---|
| 2026.05.05 | ₩92,173 | ₩92,656 | ₩92,133 | ₩92,616 | +0.48% | 2.9만 |
|---|
| 2026.05.04 | ₩91,999 | ₩92,241 | ₩91,181 | ₩91,315 | -0.74% | 2.6만 |
|---|
| 2026.05.01 | ₩92,777 | ₩93,112 | ₩92,428 | ₩92,549 | -0.25% | 3.3만 |
|---|
| 2026.04.30 | ₩91,744 | ₩92,790 | ₩91,570 | ₩92,750 | +1.10% | 4.9만 |
|---|
| 2026.04.29 | ₩91,020 | ₩91,020 | ₩90,216 | ₩90,390 | -0.69% | 6만 |
|---|
| 2026.04.28 | ₩91,087 | ₩91,476 | ₩90,993 | ₩91,221 | +0.15% | 4만 |
|---|
| 2026.04.27 | ₩92,173 | ₩92,173 | ₩91,651 | ₩91,664 | -0.55% | 9.1천 |
|---|
| 2026.04.24 | ₩91,597 | ₩91,959 | ₩91,436 | ₩91,852 | +0.28% | 1.9만 |
|---|
| 2026.04.23 | ₩92,361 | ₩92,455 | ₩90,886 | ₩91,691 | -0.73% | 5.9만 |
|---|
| 2026.04.22 | ₩92,817 | ₩92,817 | ₩92,294 | ₩92,415 | -0.43% | 1.7만 |
|---|
| 2026.04.21 | ₩93,474 | ₩93,581 | ₩91,919 | ₩91,919 | -1.66% | 2.4만 |
|---|
| 2026.04.20 | ₩93,984 | ₩93,984 | ₩93,568 | ₩93,903 | -0.09% | 2.6만 |
|---|
| 2026.04.17 | ₩94,319 | ₩94,963 | ₩94,279 | ₩94,332 | +0.01% | 1.1만 |
|---|
| 2026.04.16 | ₩93,783 | ₩93,783 | ₩92,924 | ₩93,273 | -0.54% | 4.5만 |
|---|
| 2026.04.15 | ₩93,327 | ₩93,367 | ₩92,938 | ₩93,327 | 0.00% | 2.6만 |
|---|
| 2026.04.14 | ₩93,394 | ₩93,783 | ₩93,313 | ₩93,648 | +0.27% | 1.8만 |
|---|
| 2026.04.13 | ₩91,597 | ₩92,991 | ₩91,543 | ₩92,965 | +1.49% | 1.6만 |
|---|
| 2026.04.10 | ₩92,455 | ₩92,790 | ₩92,080 | ₩92,455 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩91,329 | ₩92,388 | ₩91,248 | ₩91,932 | +0.66% | 6.7만 |
|---|
| 2026.04.08 | ₩92,696 | ₩92,696 | ₩91,664 | ₩92,321 | -0.41% | 1.7만 |
|---|
| 2026.04.07 | ₩88,003 | ₩89,130 | ₩87,748 | ₩89,130 | +1.28% | 21.2만 |
|---|
| 2026.04.06 | ₩88,701 | ₩89,022 | ₩88,553 | ₩89,022 | +0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩87,252 | ₩88,540 | ₩87,118 | ₩88,379 | +1.29% | 5.5만 |
|---|
| 2026.04.01 | ₩88,928 | ₩89,599 | ₩88,781 | ₩89,183 | +0.29% | 3.5만 |
|---|
| 2026.03.31 | ₩86,180 | ₩87,748 | ₩86,046 | ₩87,748 | +1.82% | 6.3만 |
|---|
| 2026.03.30 | ₩85,482 | ₩85,670 | ₩84,530 | ₩84,839 | -0.75% | 4.8만 |
|---|
| 2026.03.27 | ₩85,067 | ₩85,496 | ₩84,329 | ₩84,731 | -0.39% | 7.6만 |
|---|
| 2026.03.26 | ₩86,260 | ₩86,555 | ₩85,281 | ₩85,442 | -0.95% | 4.9만 |
|---|
| 2026.03.25 | ₩86,904 | ₩87,279 | ₩86,609 | ₩86,957 | +0.06% | 1만 |
|---|
| 2026.03.24 | ₩85,254 | ₩86,126 | ₩84,866 | ₩85,751 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩85,684 | ₩86,636 | ₩85,523 | ₩86,153 | +0.55% | 2.1만 |
|---|
| 2026.03.20 | ₩86,005 | ₩86,005 | ₩83,739 | ₩83,967 | -2.37% | 2.8만 |
|---|
| 2026.03.19 | ₩85,321 | ₩86,796 | ₩85,161 | ₩86,582 | +1.48% | 5만 |
|---|
| 2026.03.18 | ₩87,789 | ₩87,789 | ₩86,756 | ₩86,796 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩88,365 | ₩88,607 | ₩87,990 | ₩88,124 | -0.27% | 2.6만 |
|---|
| 2026.03.16 | ₩87,239 | ₩87,923 | ₩87,239 | ₩87,802 | +0.65% | 2.2만 |
|---|
| 2026.03.13 | ₩87,655 | ₩87,722 | ₩86,260 | ₩86,434 | -1.39% | 2만 |
|---|
| 2026.03.12 | ₩88,164 | ₩88,164 | ₩87,293 | ₩87,588 | -0.65% | 3.5만 |
|---|
| 2026.03.11 | ₩88,808 | ₩89,183 | ₩88,365 | ₩88,942 | +0.15% | 3.1만 |
|---|
| 2026.03.10 | ₩89,706 | ₩90,538 | ₩89,210 | ₩89,250 | -0.51% | 1.7만 |
|---|
| 2026.03.09 | ₩87,319 | ₩89,250 | ₩86,528 | ₩89,063 | +2.00% | 4.4만 |
|---|
| 2026.03.06 | ₩87,655 | ₩89,049 | ₩87,655 | ₩88,620 | +1.10% | 2.6만 |
|---|
| 2026.03.05 | ₩90,135 | ₩90,403 | ₩88,566 | ₩89,358 | -0.86% | 4.5만 |
|---|
| 2026.03.04 | ₩90,645 | ₩91,436 | ₩90,511 | ₩91,288 | +0.71% | 2.7만 |
|---|
| 2026.03.03 | ₩89,170 | ₩90,524 | ₩88,111 | ₩90,296 | +1.26% | 6.8만 |
|---|
| 2026.03.02 | ₩92,656 | ₩93,300 | ₩92,549 | ₩92,938 | +0.30% | 3.2만 |
|---|
| 2026.02.27 | ₩94,802 | ₩94,936 | ₩94,493 | ₩94,533 | -0.28% | 3.3만 |
|---|
| 2026.02.26 | ₩94,788 | ₩94,922 | ₩94,212 | ₩94,815 | +0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩94,346 | ₩95,097 | ₩94,346 | ₩94,855 | +0.54% | 2.1만 |
|---|
| 2026.02.24 | ₩93,394 | ₩93,997 | ₩93,367 | ₩93,823 | +0.46% | 4.3만 |
|---|
| 2026.02.23 | ₩93,850 | ₩94,238 | ₩93,380 | ₩93,675 | -0.19% | 1.3만 |
|---|
| 2026.02.20 | ₩93,313 | ₩93,997 | ₩93,273 | ₩93,823 | +0.55% | 2만 |
|---|
| 2026.02.19 | ₩92,991 | ₩93,300 | ₩92,750 | ₩93,246 | +0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩93,367 | ₩93,876 | ₩93,206 | ₩93,367 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩92,603 | ₩93,273 | ₩92,106 | ₩93,152 | +0.59% | 3만 |
|---|
| 2026.02.13 | ₩92,455 | ₩93,005 | ₩92,241 | ₩92,817 | +0.39% | 3.7만 |
|---|
| 2026.02.12 | ₩94,131 | ₩94,131 | ₩92,656 | ₩92,696 | -1.52% | 5.6만 |
|---|
| 2026.02.11 | ₩94,225 | ₩94,386 | ₩93,488 | ₩94,171 | -0.06% | 5만 |
|---|
| 2026.02.10 | ₩93,970 | ₩93,970 | ₩93,555 | ₩93,555 | -0.44% | 8만 |
|---|
| 2026.02.09 | ₩92,737 | ₩93,608 | ₩92,656 | ₩93,595 | +0.93% | 9.2천 |
|---|
| 2026.02.06 | ₩91,208 | ₩92,160 | ₩91,208 | ₩92,147 | +1.03% | 2만 |
|---|
| 2026.02.05 | ₩90,645 | ₩90,873 | ₩90,068 | ₩90,068 | -0.64% | 9.3만 |
|---|
| 2026.02.04 | ₩92,468 | ₩92,468 | ₩91,248 | ₩91,637 | -0.90% | 26.7만 |
|---|
| 2026.02.03 | ₩91,047 | ₩91,597 | ₩90,846 | ₩91,543 | +0.54% | 8.4만 |
|---|
| 2026.02.02 | ₩90,578 | ₩91,208 | ₩90,578 | ₩91,208 | +0.70% | 4.6만 |
|---|
| 2026.01.30 | ₩91,329 | ₩91,329 | ₩90,149 | ₩90,538 | -0.87% | 3.4만 |
|---|
| 2026.01.29 | ₩92,187 | ₩92,200 | ₩90,658 | ₩91,718 | -0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩91,423 | ₩91,463 | ₩90,859 | ₩91,195 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩91,490 | ₩92,294 | ₩91,490 | ₩92,053 | +0.62% | 5.2만 |
|---|
| 2026.01.26 | ₩90,631 | ₩90,993 | ₩90,591 | ₩90,618 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩89,371 | ₩90,202 | ₩89,371 | ₩90,189 | +0.92% | 1.6만 |
|---|
| 2026.01.22 | ₩89,545 | ₩89,907 | ₩89,398 | ₩89,639 | +0.10% | 16.8만 |
|---|
| 2026.01.21 | ₩88,392 | ₩89,183 | ₩88,191 | ₩89,022 | +0.71% | 1.9만 |
|---|
| 2026.01.20 | ₩88,178 | ₩88,446 | ₩87,856 | ₩87,950 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩89,089 | ₩89,116 | ₩88,633 | ₩88,942 | -0.17% | 7.8만 |
|---|
| 2026.01.15 | ₩89,156 | ₩89,156 | ₩88,794 | ₩88,794 | -0.41% | 13.1만 |
|---|
| 2026.01.14 | ₩88,902 | ₩88,969 | ₩88,620 | ₩88,902 | 0.00% | 29.4만 |
|---|
| 2026.01.13 | ₩88,794 | ₩88,794 | ₩88,245 | ₩88,446 | -0.39% | 3.5만 |
|---|
| 2026.01.12 | ₩88,781 | ₩88,982 | ₩88,701 | ₩88,982 | +0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩87,950 | ₩88,406 | ₩87,923 | ₩88,338 | +0.44% | 1.4만 |
|---|
| 2026.01.08 | ₩87,346 | ₩87,802 | ₩87,346 | ₩87,789 | +0.51% | 2.9만 |
|---|
| 2026.01.07 | ₩87,722 | ₩87,856 | ₩87,480 | ₩87,574 | -0.17% | 2.6만 |
|---|
| 2026.01.06 | ₩87,829 | ₩87,990 | ₩87,735 | ₩87,802 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩87,145 | ₩87,775 | ₩87,011 | ₩87,722 | +0.66% | 5.9만 |
|---|
| 2026.01.02 | ₩86,743 | ₩86,957 | ₩86,528 | ₩86,864 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩86,461 | ₩86,461 | ₩86,086 | ₩86,099 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩86,609 | ₩86,796 | ₩86,501 | ₩86,501 | -0.12% | 8.3천 |
|---|
| 2025.12.29 | ₩86,421 | ₩86,421 | ₩86,166 | ₩86,314 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩86,569 | ₩86,676 | ₩86,501 | ₩86,662 | +0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩86,341 | ₩86,595 | ₩86,341 | ₩86,595 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩86,528 | ₩86,555 | ₩86,247 | ₩86,475 | -0.06% | 2만 |
|---|
| 2025.12.22 | ₩85,979 | ₩86,099 | ₩85,791 | ₩86,046 | +0.08% | 2만 |
|---|
| 2025.12.19 | ₩85,563 | ₩85,911 | ₩85,563 | ₩85,590 | +0.03% | 1.4만 |
|---|
| 2025.12.18 | ₩85,389 | ₩85,643 | ₩84,986 | ₩85,201 | -0.22% | 6.5만 |
|---|
| 2025.12.17 | ₩85,040 | ₩85,214 | ₩84,557 | ₩84,651 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩85,321 | ₩85,509 | ₩85,053 | ₩85,174 | -0.17% | 1.1만 |
|---|
| 2025.12.15 | ₩86,837 | ₩86,850 | ₩86,434 | ₩86,662 | -0.20% | 8.7천 |
|---|
| 2025.12.12 | ₩86,582 | ₩86,595 | ₩85,858 | ₩86,139 | -0.51% | 5.2천 |
|---|
| 2025.12.11 | ₩86,367 | ₩86,864 | ₩86,367 | ₩86,770 | +0.47% | 16.6만 |
|---|
| 2025.12.10 | ₩85,281 | ₩86,153 | ₩85,040 | ₩86,113 | +0.97% | 11.7만 |
|---|
| 2025.12.09 | ₩85,228 | ₩85,321 | ₩84,946 | ₩84,973 | -0.30% | 2.2만 |
|---|
| 2025.12.08 | ₩85,281 | ₩85,281 | ₩84,825 | ₩84,959 | -0.38% | 3.5만 |
|---|
| 2025.12.05 | ₩85,375 | ₩85,375 | ₩84,866 | ₩84,879 | -0.58% | 1.9만 |
|---|
| 2025.12.04 | ₩85,321 | ₩85,321 | ₩84,933 | ₩85,026 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩84,423 | ₩84,946 | ₩84,423 | ₩84,866 | +0.52% | 1.7만 |
|---|
| 2025.12.02 | ₩84,544 | ₩84,544 | ₩84,195 | ₩84,477 | -0.08% | 1.6만 |
|---|
| 2025.12.01 | ₩84,436 | ₩84,544 | ₩84,182 | ₩84,182 | -0.30% | 1.8만 |
|---|
| 2025.11.28 | ₩84,343 | ₩84,651 | ₩84,343 | ₩84,611 | +0.32% | 9.7천 |
|---|
| 2025.11.26 | ₩83,873 | ₩84,477 | ₩83,873 | ₩84,235 | +0.43% | 2.5만 |
|---|
| 2025.11.25 | ₩82,894 | ₩83,431 | ₩82,801 | ₩83,391 | +0.60% | 2.4만 |
|---|
| 2025.11.24 | ₩81,996 | ₩82,452 | ₩81,996 | ₩82,331 | +0.41% | 4만 |
|---|
| 2025.11.21 | ₩81,299 | ₩82,103 | ₩81,017 | ₩81,916 | +0.76% | 2.1만 |
|---|
| 2025.11.20 | ₩82,304 | ₩82,573 | ₩80,655 | ₩80,682 | -1.97% | 2.5만 |
|---|
| 2025.11.19 | ₩81,902 | ₩82,251 | ₩81,527 | ₩81,835 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩81,902 | ₩82,170 | ₩81,486 | ₩82,023 | +0.15% | 1.4만 |
|---|
| 2025.11.17 | ₩83,538 | ₩83,659 | ₩82,519 | ₩82,827 | -0.85% | 2만 |
|---|
| 2025.11.14 | ₩83,605 | ₩84,235 | ₩83,605 | ₩84,048 | +0.53% | 1.5만 |
|---|
| 2025.11.13 | ₩85,026 | ₩85,067 | ₩84,155 | ₩84,209 | -0.96% | 2.2만 |
|---|
| 2025.11.12 | ₩84,839 | ₩85,107 | ₩84,839 | ₩84,959 | +0.14% | 1.5만 |
|---|
| 2025.11.11 | ₩84,128 | ₩84,544 | ₩84,101 | ₩84,410 | +0.33% | 2.8만 |
|---|
| 2025.11.10 | ₩83,404 | ₩83,940 | ₩83,310 | ₩83,833 | +0.51% | 3.5만 |
|---|
| 2025.11.07 | ₩82,050 | ₩82,760 | ₩81,942 | ₩82,707 | +0.80% | 2.9만 |
|---|
| 2025.11.06 | ₩82,586 | ₩82,626 | ₩82,224 | ₩82,412 | -0.21% | 2만 |
|---|
| 2025.11.05 | ₩82,184 | ₩82,720 | ₩82,170 | ₩82,532 | +0.42% | 1.6만 |
|---|
| 2025.11.04 | ₩81,996 | ₩82,264 | ₩81,835 | ₩81,849 | -0.18% | 3.8만 |
|---|
| 2025.11.03 | ₩82,841 | ₩83,002 | ₩82,747 | ₩82,921 | +0.10% | 3.1만 |
|---|
| 2025.10.31 | ₩82,948 | ₩82,975 | ₩82,586 | ₩82,827 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩82,760 | ₩83,310 | ₩82,760 | ₩82,988 | +0.28% | 1.4만 |
|---|
| 2025.10.29 | ₩83,779 | ₩83,779 | ₩82,921 | ₩83,096 | -0.82% | 3.3만 |
|---|
| 2025.10.28 | ₩83,350 | ₩83,887 | ₩83,350 | ₩83,619 | +0.32% | 1.7만 |
|---|
| 2025.10.27 | ₩83,538 | ₩83,592 | ₩83,444 | ₩83,498 | -0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩83,042 | ₩83,270 | ₩82,988 | ₩83,176 | +0.16% | 5.2만 |
|---|
| 2025.10.23 | ₩82,532 | ₩82,948 | ₩82,532 | ₩82,814 | +0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩82,291 | ₩82,532 | ₩81,983 | ₩82,278 | -0.02% | 3.7만 |
|---|
| 2025.10.21 | ₩82,439 | ₩82,586 | ₩82,211 | ₩82,211 | -0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩82,720 | ₩82,935 | ₩82,653 | ₩82,868 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩82,224 | ₩82,519 | ₩81,996 | ₩82,479 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩82,425 | ₩82,801 | ₩82,291 | ₩82,479 | +0.07% | 13.9만 |
|---|
| 2025.10.15 | ₩82,264 | ₩82,492 | ₩82,063 | ₩82,184 | -0.10% | 2.3만 |
|---|
| 2025.10.14 | ₩81,071 | ₩82,184 | ₩81,071 | ₩81,983 | +1.12% | 16.1만 |
|---|
| 2025.10.13 | ₩81,393 | ₩81,647 | ₩81,232 | ₩81,634 | +0.30% | 1.5만 |
|---|
| 2025.10.10 | ₩82,184 | ₩82,184 | ₩80,736 | ₩80,843 | -1.63% | 7.5천 |
|---|