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 | ₩92,280 | ₩92,333 | ₩91,999 | ₩92,320 | +0.04% | 1.3만 |
| 2026.10.08 | ₩91,625 | ₩91,879 | ₩91,238 | ₩91,852 | +0.25% | 2.2만 |
| 2026.10.07 | ₩92,120 | ₩92,440 | ₩91,959 | ₩92,360 | +0.26% | 3.3만 |
| 2026.10.06 | ₩93,709 | ₩93,709 | ₩93,348 | ₩93,469 | -0.26% | 1.5만 |
| 2026.10.05 | ₩92,560 | ₩93,161 | ₩92,520 | ₩93,161 | +0.65% | 8.7천 |
| 2026.10.02 | ₩92,761 | ₩93,041 | ₩92,574 | ₩92,974 | +0.23% | 1.6만 |
| 2026.10.01 | ₩92,774 | ₩92,774 | ₩91,692 | ₩92,106 | -0.72% | 2.5만 |
| 2026.09.30 | ₩93,736 | ₩93,829 | ₩92,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,974 |
| -0.81% |
| 2.9만 |
| 2026.09.29 | ₩93,455 | ₩93,482 | ₩92,868 | ₩93,282 | -0.19% | 7.4만 |
|---|
| 2026.09.28 | ₩93,923 | ₩94,257 | ₩93,455 | ₩93,936 | +0.01% | 1.8만 |
|---|
| 2026.09.25 | ₩93,950 | ₩94,551 | ₩93,776 | ₩94,537 | +0.63% | 2.1만 |
|---|
| 2026.09.24 | ₩93,576 | ₩93,869 | ₩93,161 | ₩93,669 | +0.10% | 2.5만 |
|---|
| 2026.09.23 | ₩94,444 | ₩94,524 | ₩93,696 | ₩93,936 | -0.54% | 4.8만 |
|---|
| 2026.09.22 | ₩95,312 | ₩95,700 | ₩94,952 | ₩95,499 | +0.20% | 1.2만 |
|---|
| 2026.09.21 | ₩94,724 | ₩95,058 | ₩94,591 | ₩95,005 | +0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩93,776 | ₩94,123 | ₩93,696 | ₩94,056 | +0.30% | 1.1만 |
|---|
| 2026.09.17 | ₩95,339 | ₩95,339 | ₩94,858 | ₩94,858 | -0.50% | 2.4만 |
|---|
| 2026.09.16 | ₩94,938 | ₩95,045 | ₩93,723 | ₩94,083 | -0.90% | 5.9만 |
|---|
| 2026.09.15 | ₩94,177 | ₩94,270 | ₩93,883 | ₩94,244 | +0.07% | 2.4만 |
|---|
| 2026.09.14 | ₩94,724 | ₩95,045 | ₩94,297 | ₩94,711 | -0.01% | 3.5만 |
|---|
| 2026.09.11 | ₩95,780 | ₩95,780 | ₩95,486 | ₩95,619 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩95,139 | ₩95,139 | ₩94,644 | ₩94,764 | -0.39% | 6.3만 |
|---|
| 2026.09.09 | ₩96,247 | ₩96,247 | ₩95,633 | ₩95,700 | -0.57% | 3.3만 |
|---|
| 2026.09.08 | ₩97,263 | ₩97,263 | ₩96,568 | ₩96,568 | -0.71% | 4.2만 |
|---|
| 2026.09.04 | ₩97,169 | ₩97,824 | ₩97,169 | ₩97,650 | +0.49% | 3만 |
|---|
| 2026.09.03 | ₩97,303 | ₩97,703 | ₩96,969 | ₩97,583 | +0.29% | 6.4만 |
|---|
| 2026.09.02 | ₩96,167 | ₩96,434 | ₩96,167 | ₩96,381 | +0.22% | 7.3만 |
|---|
| 2026.09.01 | ₩96,608 | ₩96,742 | ₩95,847 | ₩96,074 | -0.55% | 2.7만 |
|---|
| 2026.08.31 | ₩97,703 | ₩97,703 | ₩96,848 | ₩97,075 | -0.64% | 1.9만 |
|---|
| 2026.08.28 | ₩97,837 | ₩97,930 | ₩97,075 | ₩97,289 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩97,543 | ₩97,957 | ₩97,503 | ₩97,957 | +0.42% | 65.1만 |
|---|
| 2026.08.26 | ₩98,291 | ₩98,291 | ₩97,797 | ₩97,837 | -0.46% | 19.8만 |
|---|
| 2026.08.25 | ₩98,198 | ₩98,465 | ₩98,144 | ₩98,425 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩98,077 | ₩98,104 | ₩97,850 | ₩97,917 | -0.16% | 4.6만 |
|---|
| 2026.08.21 | ₩97,837 | ₩98,011 | ₩97,837 | ₩97,917 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩97,303 | ₩97,450 | ₩96,969 | ₩97,182 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩97,490 | ₩97,677 | ₩97,303 | ₩97,450 | -0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩97,369 | ₩97,436 | ₩96,728 | ₩96,755 | -0.63% | 3.8만 |
|---|
| 2026.08.17 | ₩98,064 | ₩98,184 | ₩97,663 | ₩97,770 | -0.30% | 3만 |
|---|
| 2026.08.14 | ₩97,864 | ₩98,131 | ₩97,837 | ₩97,864 | 0.00% | 9.5천 |
|---|
| 2026.08.13 | ₩97,596 | ₩97,810 | ₩97,436 | ₩97,703 | +0.11% | 66.6만 |
|---|
| 2026.08.12 | ₩97,837 | ₩97,837 | ₩97,490 | ₩97,650 | -0.19% | 15.2만 |
|---|
| 2026.08.11 | ₩97,743 | ₩97,837 | ₩97,276 | ₩97,450 | -0.30% | 2.4만 |
|---|
| 2026.08.10 | ₩97,677 | ₩97,677 | ₩97,263 | ₩97,409 | -0.27% | 2.1만 |
|---|
| 2026.08.07 | ₩97,610 | ₩97,677 | ₩97,316 | ₩97,650 | +0.04% | 2.3만 |
|---|
| 2026.08.06 | ₩96,782 | ₩96,955 | ₩96,408 | ₩96,488 | -0.30% | 1.7만 |
|---|
| 2026.08.05 | ₩96,822 | ₩96,888 | ₩96,394 | ₩96,408 | -0.43% | 4.4만 |
|---|
| 2026.08.04 | ₩95,446 | ₩96,341 | ₩95,432 | ₩96,234 | +0.83% | 2.3만 |
|---|
| 2026.08.03 | ₩94,631 | ₩95,139 | ₩94,631 | ₩95,112 | +0.51% | 2만 |
|---|
| 2026.07.31 | ₩93,856 | ₩94,684 | ₩93,536 | ₩94,497 | +0.68% | 1.9만 |
|---|
| 2026.07.30 | ₩94,284 | ₩95,499 | ₩94,284 | ₩95,486 | +1.28% | 4.1만 |
|---|
| 2026.07.29 | ₩93,068 | ₩93,963 | ₩92,520 | ₩92,908 | -0.17% | 3.9만 |
|---|
| 2026.07.28 | ₩92,761 | ₩93,415 | ₩92,641 | ₩93,295 | +0.58% | 6.1만 |
|---|
| 2026.07.27 | ₩93,696 | ₩93,696 | ₩92,707 | ₩93,202 | -0.53% | 1.7만 |
|---|
| 2026.07.24 | ₩92,641 | ₩93,068 | ₩92,387 | ₩92,654 | +0.01% | 2.7만 |
|---|
| 2026.07.23 | ₩92,467 | ₩92,467 | ₩91,986 | ₩92,293 | -0.19% | 1.4만 |
|---|
| 2026.07.22 | ₩93,776 | ₩93,776 | ₩93,442 | ₩93,576 | -0.21% | 4.3만 |
|---|
| 2026.07.21 | ₩92,641 | ₩93,549 | ₩92,641 | ₩93,549 | +0.98% | 1.4만 |
|---|
| 2026.07.20 | ₩92,868 | ₩92,974 | ₩92,160 | ₩92,253 | -0.66% | 1.2만 |
|---|
| 2026.07.17 | ₩92,186 | ₩93,015 | ₩92,186 | ₩92,974 | +0.85% | 14.5만 |
|---|
| 2026.07.16 | ₩93,362 | ₩93,522 | ₩93,001 | ₩93,295 | -0.07% | 1.9만 |
|---|
| 2026.07.15 | ₩93,509 | ₩93,963 | ₩93,161 | ₩93,883 | +0.40% | 7.4만 |
|---|
| 2026.07.14 | ₩93,389 | ₩93,829 | ₩93,148 | ₩93,322 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩92,828 | ₩93,015 | ₩92,413 | ₩92,427 | -0.43% | 2.1만 |
|---|
| 2026.07.10 | ₩93,068 | ₩93,482 | ₩92,894 | ₩93,348 | +0.30% | 2.8만 |
|---|
| 2026.07.09 | ₩92,667 | ₩93,161 | ₩92,667 | ₩93,015 | +0.37% | 2.1만 |
|---|
| 2026.07.08 | ₩92,226 | ₩92,427 | ₩91,518 | ₩92,427 | +0.22% | 4만 |
|---|
| 2026.07.07 | ₩94,016 | ₩94,070 | ₩92,908 | ₩92,908 | -1.18% | 15.6만 |
|---|
| 2026.07.06 | ₩93,990 | ₩94,337 | ₩93,843 | ₩94,270 | +0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩93,536 | ₩93,682 | ₩92,801 | ₩93,348 | -0.20% | 8.6천 |
|---|
| 2026.07.01 | ₩92,186 | ₩92,440 | ₩92,106 | ₩92,146 | -0.04% | 3.7만 |
|---|
| 2026.06.30 | ₩92,226 | ₩92,854 | ₩92,226 | ₩92,747 | +0.56% | 11.3만 |
|---|
| 2026.06.29 | ₩92,120 | ₩92,587 | ₩91,933 | ₩92,507 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩91,892 | ₩92,373 | ₩91,719 | ₩91,852 | -0.04% | 7.3만 |
|---|
| 2026.06.25 | ₩92,494 | ₩92,934 | ₩92,266 | ₩92,360 | -0.14% | 2.9만 |
|---|
| 2026.06.24 | ₩91,719 | ₩91,959 | ₩91,184 | ₩91,652 | -0.07% | 2.6만 |
|---|
| 2026.06.23 | ₩92,133 | ₩92,467 | ₩91,879 | ₩91,906 | -0.25% | 5.1만 |
|---|
| 2026.06.22 | ₩93,549 | ₩93,923 | ₩93,482 | ₩93,642 | +0.10% | 22.3만 |
|---|
| 2026.06.18 | ₩93,549 | ₩93,883 | ₩93,389 | ₩93,642 | +0.10% | 1.7만 |
|---|
| 2026.06.17 | ₩94,684 | ₩95,272 | ₩93,549 | ₩93,669 | -1.07% | 3.2만 |
|---|
| 2026.06.16 | ₩94,444 | ₩94,658 | ₩94,230 | ₩94,230 | -0.23% | 2.7만 |
|---|
| 2026.06.15 | ₩94,604 | ₩94,724 | ₩93,869 | ₩93,869 | -0.78% | 1.9만 |
|---|
| 2026.06.12 | ₩93,268 | ₩93,776 | ₩93,041 | ₩93,495 | +0.24% | 1.2만 |
|---|
| 2026.06.11 | ₩91,412 | ₩93,322 | ₩91,184 | ₩93,255 | +2.02% | 10.1만 |
|---|
| 2026.06.10 | ₩91,305 | ₩91,652 | ₩90,316 | ₩90,316 | -1.08% | 6.7만 |
|---|
| 2026.06.09 | ₩92,440 | ₩92,721 | ₩90,209 | ₩91,545 | -0.97% | 1.8만 |
|---|
| 2026.06.08 | ₩93,068 | ₩93,375 | ₩92,747 | ₩92,854 | -0.23% | 2.6만 |
|---|
| 2026.06.05 | ₩94,030 | ₩94,030 | ₩92,226 | ₩92,347 | -1.79% | 13.2만 |
|---|
| 2026.06.04 | ₩94,163 | ₩94,724 | ₩94,163 | ₩94,551 | +0.41% | 45.7만 |
|---|
| 2026.06.03 | ₩94,257 | ₩94,284 | ₩93,749 | ₩93,789 | -0.50% | 5.6만 |
|---|
| 2026.06.02 | ₩94,337 | ₩94,724 | ₩94,337 | ₩94,511 | +0.18% | 1.2만 |
|---|
| 2026.06.01 | ₩93,910 | ₩94,497 | ₩93,616 | ₩94,203 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩94,618 | ₩95,179 | ₩94,618 | ₩94,684 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩93,616 | ₩94,511 | ₩93,616 | ₩94,163 | +0.59% | 5.8만 |
|---|
| 2026.05.27 | ₩94,457 | ₩94,457 | ₩94,056 | ₩94,163 | -0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩94,711 | ₩94,711 | ₩94,310 | ₩94,511 | -0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩93,135 | ₩93,562 | ₩93,015 | ₩93,215 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩92,681 | ₩93,843 | ₩92,667 | ₩93,602 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩92,079 | ₩93,348 | ₩91,892 | ₩93,255 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩91,999 | ₩92,307 | ₩91,786 | ₩91,812 | -0.20% | 2.1만 |
|---|
| 2026.05.18 | ₩92,520 | ₩92,614 | ₩92,013 | ₩92,587 | +0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩91,999 | ₩92,253 | ₩91,839 | ₩91,866 | -0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩93,696 | ₩94,030 | ₩93,602 | ₩93,602 | -0.10% | 1.6만 |
|---|
| 2026.05.13 | ₩93,295 | ₩93,963 | ₩93,295 | ₩93,923 | +0.67% | 5.3만 |
|---|
| 2026.05.12 | ₩93,509 | ₩93,576 | ₩92,747 | ₩93,482 | -0.03% | 1.5만 |
|---|
| 2026.05.11 | ₩94,417 | ₩94,417 | ₩94,070 | ₩94,137 | -0.30% | 1만 |
|---|
| 2026.05.08 | ₩94,203 | ₩94,270 | ₩93,896 | ₩94,230 | +0.03% | 1.5만 |
|---|
| 2026.05.07 | ₩94,885 | ₩94,885 | ₩93,188 | ₩93,255 | -1.72% | 4.9만 |
|---|
| 2026.05.06 | ₩94,297 | ₩94,684 | ₩94,244 | ₩94,564 | +0.28% | 2.5만 |
|---|
| 2026.05.05 | ₩91,826 | ₩92,307 | ₩91,786 | ₩92,266 | +0.48% | 2.9만 |
|---|
| 2026.05.04 | ₩91,652 | ₩91,892 | ₩90,837 | ₩90,971 | -0.74% | 2.6만 |
|---|
| 2026.05.01 | ₩92,427 | ₩92,761 | ₩92,079 | ₩92,200 | -0.25% | 3.3만 |
|---|
| 2026.04.30 | ₩91,398 | ₩92,440 | ₩91,225 | ₩92,400 | +1.10% | 4.9만 |
|---|
| 2026.04.29 | ₩90,677 | ₩90,677 | ₩89,875 | ₩90,049 | -0.69% | 6만 |
|---|
| 2026.04.28 | ₩90,744 | ₩91,131 | ₩90,650 | ₩90,877 | +0.15% | 4만 |
|---|
| 2026.04.27 | ₩91,826 | ₩91,826 | ₩91,305 | ₩91,318 | -0.55% | 9.1천 |
|---|
| 2026.04.24 | ₩91,251 | ₩91,612 | ₩91,091 | ₩91,505 | +0.28% | 1.9만 |
|---|
| 2026.04.23 | ₩92,013 | ₩92,106 | ₩90,543 | ₩91,345 | -0.73% | 5.9만 |
|---|
| 2026.04.22 | ₩92,467 | ₩92,467 | ₩91,946 | ₩92,066 | -0.43% | 1.7만 |
|---|
| 2026.04.21 | ₩93,121 | ₩93,228 | ₩91,572 | ₩91,572 | -1.66% | 2.4만 |
|---|
| 2026.04.20 | ₩93,629 | ₩93,629 | ₩93,215 | ₩93,549 | -0.09% | 2.6만 |
|---|
| 2026.04.17 | ₩93,963 | ₩94,604 | ₩93,923 | ₩93,976 | +0.01% | 1.1만 |
|---|
| 2026.04.16 | ₩93,429 | ₩93,429 | ₩92,574 | ₩92,921 | -0.54% | 4.5만 |
|---|
| 2026.04.15 | ₩92,974 | ₩93,015 | ₩92,587 | ₩92,974 | 0.00% | 2.6만 |
|---|
| 2026.04.14 | ₩93,041 | ₩93,429 | ₩92,961 | ₩93,295 | +0.27% | 1.8만 |
|---|
| 2026.04.13 | ₩91,251 | ₩92,641 | ₩91,198 | ₩92,614 | +1.49% | 1.6만 |
|---|
| 2026.04.10 | ₩92,106 | ₩92,440 | ₩91,732 | ₩92,106 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩90,984 | ₩92,039 | ₩90,904 | ₩91,585 | +0.66% | 6.7만 |
|---|
| 2026.04.08 | ₩92,347 | ₩92,347 | ₩91,318 | ₩91,973 | -0.41% | 1.7만 |
|---|
| 2026.04.07 | ₩87,671 | ₩88,793 | ₩87,417 | ₩88,793 | +1.28% | 21.2만 |
|---|
| 2026.04.06 | ₩88,366 | ₩88,686 | ₩88,219 | ₩88,686 | +0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩86,923 | ₩88,206 | ₩86,790 | ₩88,045 | +1.29% | 5.5만 |
|---|
| 2026.04.01 | ₩88,593 | ₩89,261 | ₩88,446 | ₩88,847 | +0.29% | 3.5만 |
|---|
| 2026.03.31 | ₩85,854 | ₩87,417 | ₩85,721 | ₩87,417 | +1.82% | 6.3만 |
|---|
| 2026.03.30 | ₩85,160 | ₩85,347 | ₩84,211 | ₩84,519 | -0.75% | 4.8만 |
|---|
| 2026.03.27 | ₩84,746 | ₩85,173 | ₩84,011 | ₩84,412 | -0.39% | 7.6만 |
|---|
| 2026.03.26 | ₩85,935 | ₩86,228 | ₩84,959 | ₩85,120 | -0.95% | 4.9만 |
|---|
| 2026.03.25 | ₩86,576 | ₩86,950 | ₩86,282 | ₩86,629 | +0.06% | 1만 |
|---|
| 2026.03.24 | ₩84,933 | ₩85,801 | ₩84,545 | ₩85,427 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩85,360 | ₩86,309 | ₩85,200 | ₩85,828 | +0.55% | 2.1만 |
|---|
| 2026.03.20 | ₩85,681 | ₩85,681 | ₩83,423 | ₩83,650 | -2.37% | 2.8만 |
|---|
| 2026.03.19 | ₩85,000 | ₩86,469 | ₩84,839 | ₩86,255 | +1.48% | 5만 |
|---|
| 2026.03.18 | ₩87,457 | ₩87,457 | ₩86,429 | ₩86,469 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩88,032 | ₩88,272 | ₩87,658 | ₩87,791 | -0.27% | 2.6만 |
|---|
| 2026.03.16 | ₩86,910 | ₩87,591 | ₩86,910 | ₩87,471 | +0.65% | 2.2만 |
|---|
| 2026.03.13 | ₩87,324 | ₩87,391 | ₩85,935 | ₩86,108 | -1.39% | 2만 |
|---|
| 2026.03.12 | ₩87,831 | ₩87,831 | ₩86,963 | ₩87,257 | -0.65% | 3.5만 |
|---|
| 2026.03.11 | ₩88,473 | ₩88,847 | ₩88,032 | ₩88,606 | +0.15% | 3.1만 |
|---|
| 2026.03.10 | ₩89,368 | ₩90,196 | ₩88,873 | ₩88,914 | -0.51% | 1.7만 |
|---|
| 2026.03.09 | ₩86,990 | ₩88,914 | ₩86,202 | ₩88,726 | +2.00% | 4.4만 |
|---|
| 2026.03.06 | ₩87,324 | ₩88,713 | ₩87,324 | ₩88,286 | +1.10% | 2.6만 |
|---|
| 2026.03.05 | ₩89,795 | ₩90,062 | ₩88,232 | ₩89,020 | -0.86% | 4.5만 |
|---|
| 2026.03.04 | ₩90,303 | ₩91,091 | ₩90,169 | ₩90,944 | +0.71% | 2.7만 |
|---|
| 2026.03.03 | ₩88,833 | ₩90,183 | ₩87,778 | ₩89,955 | +1.26% | 6.8만 |
|---|
| 2026.03.02 | ₩92,307 | ₩92,948 | ₩92,200 | ₩92,587 | +0.30% | 3.2만 |
|---|
| 2026.02.27 | ₩94,444 | ₩94,577 | ₩94,137 | ₩94,177 | -0.28% | 3.3만 |
|---|
| 2026.02.26 | ₩94,431 | ₩94,564 | ₩93,856 | ₩94,457 | +0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩93,990 | ₩94,738 | ₩93,990 | ₩94,497 | +0.54% | 2.1만 |
|---|
| 2026.02.24 | ₩93,041 | ₩93,642 | ₩93,015 | ₩93,469 | +0.46% | 4.3만 |
|---|
| 2026.02.23 | ₩93,495 | ₩93,883 | ₩93,028 | ₩93,322 | -0.19% | 1.3만 |
|---|
| 2026.02.20 | ₩92,961 | ₩93,642 | ₩92,921 | ₩93,469 | +0.55% | 2만 |
|---|
| 2026.02.19 | ₩92,641 | ₩92,948 | ₩92,400 | ₩92,894 | +0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩93,015 | ₩93,522 | ₩92,854 | ₩93,015 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩92,253 | ₩92,921 | ₩91,759 | ₩92,801 | +0.59% | 3만 |
|---|
| 2026.02.13 | ₩92,106 | ₩92,654 | ₩91,892 | ₩92,467 | +0.39% | 3.7만 |
|---|
| 2026.02.12 | ₩93,776 | ₩93,776 | ₩92,307 | ₩92,347 | -1.52% | 5.6만 |
|---|
| 2026.02.11 | ₩93,869 | ₩94,030 | ₩93,135 | ₩93,816 | -0.06% | 5만 |
|---|
| 2026.02.10 | ₩93,616 | ₩93,616 | ₩93,202 | ₩93,202 | -0.44% | 8만 |
|---|
| 2026.02.09 | ₩92,387 | ₩93,255 | ₩92,307 | ₩93,242 | +0.93% | 9.2천 |
|---|
| 2026.02.06 | ₩90,864 | ₩91,812 | ₩90,864 | ₩91,799 | +1.03% | 2만 |
|---|
| 2026.02.05 | ₩90,303 | ₩90,530 | ₩89,728 | ₩89,728 | -0.64% | 9.3만 |
|---|
| 2026.02.04 | ₩92,120 | ₩92,120 | ₩90,904 | ₩91,291 | -0.90% | 26.7만 |
|---|
| 2026.02.03 | ₩90,704 | ₩91,251 | ₩90,503 | ₩91,198 | +0.54% | 8.4만 |
|---|
| 2026.02.02 | ₩90,236 | ₩90,864 | ₩90,236 | ₩90,864 | +0.70% | 4.6만 |
|---|
| 2026.01.30 | ₩90,984 | ₩90,984 | ₩89,809 | ₩90,196 | -0.87% | 3.4만 |
|---|
| 2026.01.29 | ₩91,839 | ₩91,852 | ₩90,316 | ₩91,371 | -0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩91,078 | ₩91,118 | ₩90,517 | ₩90,850 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩91,144 | ₩91,946 | ₩91,144 | ₩91,705 | +0.62% | 5.2만 |
|---|
| 2026.01.26 | ₩90,289 | ₩90,650 | ₩90,249 | ₩90,276 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩89,034 | ₩89,862 | ₩89,034 | ₩89,849 | +0.92% | 1.6만 |
|---|
| 2026.01.22 | ₩89,207 | ₩89,568 | ₩89,060 | ₩89,301 | +0.10% | 16.8만 |
|---|
| 2026.01.21 | ₩88,059 | ₩88,847 | ₩87,858 | ₩88,686 | +0.71% | 1.9만 |
|---|
| 2026.01.20 | ₩87,845 | ₩88,112 | ₩87,524 | ₩87,618 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩88,753 | ₩88,780 | ₩88,299 | ₩88,606 | -0.17% | 7.8만 |
|---|
| 2026.01.15 | ₩88,820 | ₩88,820 | ₩88,459 | ₩88,459 | -0.41% | 13.1만 |
|---|
| 2026.01.14 | ₩88,566 | ₩88,633 | ₩88,286 | ₩88,566 | 0.00% | 29.4만 |
|---|
| 2026.01.13 | ₩88,459 | ₩88,459 | ₩87,912 | ₩88,112 | -0.39% | 3.5만 |
|---|
| 2026.01.12 | ₩88,446 | ₩88,646 | ₩88,366 | ₩88,646 | +0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩87,618 | ₩88,072 | ₩87,591 | ₩88,005 | +0.44% | 1.4만 |
|---|
| 2026.01.08 | ₩87,017 | ₩87,471 | ₩87,017 | ₩87,457 | +0.51% | 2.9만 |
|---|
| 2026.01.07 | ₩87,391 | ₩87,524 | ₩87,150 | ₩87,244 | -0.17% | 2.6만 |
|---|
| 2026.01.06 | ₩87,498 | ₩87,658 | ₩87,404 | ₩87,471 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩86,816 | ₩87,444 | ₩86,683 | ₩87,391 | +0.66% | 5.9만 |
|---|
| 2026.01.02 | ₩86,415 | ₩86,629 | ₩86,202 | ₩86,536 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩86,135 | ₩86,135 | ₩85,761 | ₩85,774 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩86,282 | ₩86,469 | ₩86,175 | ₩86,175 | -0.12% | 8.3천 |
|---|
| 2025.12.29 | ₩86,095 | ₩86,095 | ₩85,841 | ₩85,988 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩86,242 | ₩86,349 | ₩86,175 | ₩86,335 | +0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩86,015 | ₩86,269 | ₩86,015 | ₩86,269 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩86,202 | ₩86,228 | ₩85,921 | ₩86,148 | -0.06% | 2만 |
|---|
| 2025.12.22 | ₩85,654 | ₩85,774 | ₩85,467 | ₩85,721 | +0.08% | 2만 |
|---|
| 2025.12.19 | ₩85,240 | ₩85,587 | ₩85,240 | ₩85,267 | +0.03% | 1.4만 |
|---|
| 2025.12.18 | ₩85,066 | ₩85,320 | ₩84,666 | ₩84,879 | -0.22% | 6.5만 |
|---|
| 2025.12.17 | ₩84,719 | ₩84,893 | ₩84,238 | ₩84,332 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩85,000 | ₩85,187 | ₩84,732 | ₩84,853 | -0.17% | 1.1만 |
|---|
| 2025.12.15 | ₩86,509 | ₩86,522 | ₩86,108 | ₩86,335 | -0.20% | 8.7천 |
|---|
| 2025.12.12 | ₩86,255 | ₩86,269 | ₩85,534 | ₩85,814 | -0.51% | 5.2천 |
|---|
| 2025.12.11 | ₩86,041 | ₩86,536 | ₩86,041 | ₩86,442 | +0.47% | 16.6만 |
|---|
| 2025.12.10 | ₩84,959 | ₩85,828 | ₩84,719 | ₩85,788 | +0.97% | 11.7만 |
|---|
| 2025.12.09 | ₩84,906 | ₩85,000 | ₩84,625 | ₩84,652 | -0.30% | 2.2만 |
|---|
| 2025.12.08 | ₩84,959 | ₩84,959 | ₩84,505 | ₩84,639 | -0.38% | 3.5만 |
|---|
| 2025.12.05 | ₩85,053 | ₩85,053 | ₩84,545 | ₩84,559 | -0.58% | 1.9만 |
|---|
| 2025.12.04 | ₩85,000 | ₩85,000 | ₩84,612 | ₩84,706 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩84,104 | ₩84,625 | ₩84,104 | ₩84,545 | +0.52% | 1.7만 |
|---|
| 2025.12.02 | ₩84,225 | ₩84,225 | ₩83,877 | ₩84,158 | -0.08% | 1.6만 |
|---|
| 2025.12.01 | ₩84,118 | ₩84,225 | ₩83,864 | ₩83,864 | -0.30% | 1.8만 |
|---|
| 2025.11.28 | ₩84,024 | ₩84,332 | ₩84,024 | ₩84,292 | +0.32% | 9.7천 |
|---|
| 2025.11.26 | ₩83,557 | ₩84,158 | ₩83,557 | ₩83,917 | +0.43% | 2.5만 |
|---|
| 2025.11.25 | ₩82,582 | ₩83,116 | ₩82,488 | ₩83,076 | +0.60% | 2.4만 |
|---|
| 2025.11.24 | ₩81,687 | ₩82,141 | ₩81,687 | ₩82,021 | +0.41% | 4만 |
|---|
| 2025.11.21 | ₩80,992 | ₩81,793 | ₩80,711 | ₩81,606 | +0.76% | 2.1만 |
|---|
| 2025.11.20 | ₩81,994 | ₩82,261 | ₩80,351 | ₩80,377 | -1.97% | 2.5만 |
|---|
| 2025.11.19 | ₩81,593 | ₩81,940 | ₩81,219 | ₩81,526 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩81,593 | ₩81,860 | ₩81,179 | ₩81,713 | +0.15% | 1.4만 |
|---|
| 2025.11.17 | ₩83,223 | ₩83,343 | ₩82,208 | ₩82,515 | -0.85% | 2만 |
|---|
| 2025.11.14 | ₩83,290 | ₩83,917 | ₩83,290 | ₩83,730 | +0.53% | 1.5만 |
|---|
| 2025.11.13 | ₩84,706 | ₩84,746 | ₩83,837 | ₩83,891 | -0.96% | 2.2만 |
|---|
| 2025.11.12 | ₩84,519 | ₩84,786 | ₩84,519 | ₩84,639 | +0.14% | 1.5만 |
|---|
| 2025.11.11 | ₩83,811 | ₩84,225 | ₩83,784 | ₩84,091 | +0.33% | 2.8만 |
|---|
| 2025.11.10 | ₩83,089 | ₩83,624 | ₩82,996 | ₩83,517 | +0.51% | 3.5만 |
|---|
| 2025.11.07 | ₩81,740 | ₩82,448 | ₩81,633 | ₩82,395 | +0.80% | 2.9만 |
|---|
| 2025.11.06 | ₩82,274 | ₩82,314 | ₩81,914 | ₩82,101 | -0.21% | 2만 |
|---|
| 2025.11.05 | ₩81,874 | ₩82,408 | ₩81,860 | ₩82,221 | +0.42% | 1.6만 |
|---|
| 2025.11.04 | ₩81,687 | ₩81,954 | ₩81,526 | ₩81,540 | -0.18% | 3.8만 |
|---|
| 2025.11.03 | ₩82,528 | ₩82,688 | ₩82,435 | ₩82,608 | +0.10% | 3.1만 |
|---|
| 2025.10.31 | ₩82,635 | ₩82,662 | ₩82,274 | ₩82,515 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩82,448 | ₩82,996 | ₩82,448 | ₩82,675 | +0.28% | 1.4만 |
|---|
| 2025.10.29 | ₩83,463 | ₩83,463 | ₩82,608 | ₩82,782 | -0.82% | 3.3만 |
|---|
| 2025.10.28 | ₩83,036 | ₩83,570 | ₩83,036 | ₩83,303 | +0.32% | 1.7만 |
|---|
| 2025.10.27 | ₩83,223 | ₩83,276 | ₩83,129 | ₩83,183 | -0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩82,729 | ₩82,956 | ₩82,675 | ₩82,862 | +0.16% | 5.2만 |
|---|
| 2025.10.23 | ₩82,221 | ₩82,635 | ₩82,221 | ₩82,501 | +0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩81,980 | ₩82,221 | ₩81,673 | ₩81,967 | -0.02% | 3.7만 |
|---|
| 2025.10.21 | ₩82,127 | ₩82,274 | ₩81,900 | ₩81,900 | -0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩82,408 | ₩82,622 | ₩82,341 | ₩82,555 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩81,914 | ₩82,208 | ₩81,687 | ₩82,168 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩82,114 | ₩82,488 | ₩81,980 | ₩82,168 | +0.07% | 13.9만 |
|---|
| 2025.10.15 | ₩81,954 | ₩82,181 | ₩81,753 | ₩81,874 | -0.10% | 2.3만 |
|---|
| 2025.10.14 | ₩80,765 | ₩81,874 | ₩80,765 | ₩81,673 | +1.12% | 16.1만 |
|---|
| 2025.10.13 | ₩81,085 | ₩81,339 | ₩80,925 | ₩81,326 | +0.30% | 1.5만 |
|---|
| 2025.10.10 | ₩81,874 | ₩81,874 | ₩80,431 | ₩80,538 | -1.63% | 7.5천 |
|---|