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 | ₩92,414 | ₩92,467 | ₩92,133 | ₩92,454 | +0.04% | 1.3만 |
| 2026.10.08 | ₩91,758 | ₩92,013 | ₩91,370 | ₩91,986 | +0.25% | 2.2만 |
| 2026.10.07 | ₩92,253 | ₩92,574 | ₩92,093 | ₩92,494 | +0.26% | 3.3만 |
| 2026.10.06 | ₩93,845 | ₩93,845 | ₩93,484 | ₩93,604 | -0.26% | 1.5만 |
| 2026.10.05 | ₩92,695 | ₩93,297 | ₩92,655 | ₩93,297 | +0.65% | 8.7천 |
| 2026.10.02 | ₩92,895 | ₩93,176 | ₩92,708 | ₩93,109 | +0.23% | 1.6만 |
| 2026.10.01 | ₩92,909 | ₩92,909 | ₩91,825 | ₩92,240 | -0.72% | 2.5만 |
| 2026.09.30 | ₩93,872 | ₩93,966 | ₩92,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,109 |
| -0.81% |
| 2.9만 |
| 2026.09.29 | ₩93,591 | ₩93,618 | ₩93,002 | ₩93,417 | -0.19% | 7.4만 |
|---|
| 2026.09.28 | ₩94,059 | ₩94,394 | ₩93,591 | ₩94,073 | +0.01% | 1.8만 |
|---|
| 2026.09.25 | ₩94,086 | ₩94,688 | ₩93,912 | ₩94,675 | +0.63% | 2.1만 |
|---|
| 2026.09.24 | ₩93,711 | ₩94,006 | ₩93,297 | ₩93,805 | +0.10% | 2.5만 |
|---|
| 2026.09.23 | ₩94,581 | ₩94,661 | ₩93,832 | ₩94,073 | -0.54% | 4.8만 |
|---|
| 2026.09.22 | ₩95,451 | ₩95,839 | ₩95,089 | ₩95,638 | +0.20% | 1.2만 |
|---|
| 2026.09.21 | ₩94,862 | ₩95,196 | ₩94,728 | ₩95,143 | +0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩93,912 | ₩94,260 | ₩93,832 | ₩94,193 | +0.30% | 1.1만 |
|---|
| 2026.09.17 | ₩95,477 | ₩95,477 | ₩94,996 | ₩94,996 | -0.50% | 2.4만 |
|---|
| 2026.09.16 | ₩95,076 | ₩95,183 | ₩93,859 | ₩94,220 | -0.90% | 5.9만 |
|---|
| 2026.09.15 | ₩94,313 | ₩94,407 | ₩94,019 | ₩94,380 | +0.07% | 2.4만 |
|---|
| 2026.09.14 | ₩94,862 | ₩95,183 | ₩94,434 | ₩94,849 | -0.01% | 3.5만 |
|---|
| 2026.09.11 | ₩95,919 | ₩95,919 | ₩95,625 | ₩95,758 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩95,277 | ₩95,277 | ₩94,782 | ₩94,902 | -0.39% | 6.3만 |
|---|
| 2026.09.09 | ₩96,387 | ₩96,387 | ₩95,772 | ₩95,839 | -0.57% | 3.3만 |
|---|
| 2026.09.08 | ₩97,404 | ₩97,404 | ₩96,708 | ₩96,708 | -0.71% | 4.2만 |
|---|
| 2026.09.04 | ₩97,310 | ₩97,966 | ₩97,310 | ₩97,792 | +0.49% | 3만 |
|---|
| 2026.09.03 | ₩97,444 | ₩97,845 | ₩97,109 | ₩97,725 | +0.29% | 6.4만 |
|---|
| 2026.09.02 | ₩96,307 | ₩96,574 | ₩96,307 | ₩96,521 | +0.22% | 7.3만 |
|---|
| 2026.09.01 | ₩96,748 | ₩96,882 | ₩95,986 | ₩96,213 | -0.55% | 2.7만 |
|---|
| 2026.08.31 | ₩97,845 | ₩97,845 | ₩96,989 | ₩97,216 | -0.64% | 1.9만 |
|---|
| 2026.08.28 | ₩97,979 | ₩98,073 | ₩97,216 | ₩97,431 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩97,685 | ₩98,099 | ₩97,645 | ₩98,099 | +0.42% | 65.1만 |
|---|
| 2026.08.26 | ₩98,434 | ₩98,434 | ₩97,939 | ₩97,979 | -0.46% | 19.8만 |
|---|
| 2026.08.25 | ₩98,340 | ₩98,608 | ₩98,287 | ₩98,568 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩98,220 | ₩98,247 | ₩97,992 | ₩98,059 | -0.16% | 4.6만 |
|---|
| 2026.08.21 | ₩97,979 | ₩98,153 | ₩97,979 | ₩98,059 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩97,444 | ₩97,591 | ₩97,109 | ₩97,323 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩97,631 | ₩97,818 | ₩97,444 | ₩97,591 | -0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩97,511 | ₩97,578 | ₩96,869 | ₩96,895 | -0.63% | 3.8만 |
|---|
| 2026.08.17 | ₩98,206 | ₩98,327 | ₩97,805 | ₩97,912 | -0.30% | 3만 |
|---|
| 2026.08.14 | ₩98,006 | ₩98,273 | ₩97,979 | ₩98,006 | 0.00% | 9.5천 |
|---|
| 2026.08.13 | ₩97,738 | ₩97,952 | ₩97,578 | ₩97,845 | +0.11% | 66.6만 |
|---|
| 2026.08.12 | ₩97,979 | ₩97,979 | ₩97,631 | ₩97,792 | -0.19% | 15.2만 |
|---|
| 2026.08.11 | ₩97,885 | ₩97,979 | ₩97,417 | ₩97,591 | -0.30% | 2.4만 |
|---|
| 2026.08.10 | ₩97,818 | ₩97,818 | ₩97,404 | ₩97,551 | -0.27% | 2.1만 |
|---|
| 2026.08.07 | ₩97,752 | ₩97,818 | ₩97,457 | ₩97,792 | +0.04% | 2.3만 |
|---|
| 2026.08.06 | ₩96,922 | ₩97,096 | ₩96,548 | ₩96,628 | -0.30% | 1.7만 |
|---|
| 2026.08.05 | ₩96,962 | ₩97,029 | ₩96,534 | ₩96,548 | -0.43% | 4.4만 |
|---|
| 2026.08.04 | ₩95,584 | ₩96,481 | ₩95,571 | ₩96,374 | +0.83% | 2.3만 |
|---|
| 2026.08.03 | ₩94,768 | ₩95,277 | ₩94,768 | ₩95,250 | +0.51% | 2만 |
|---|
| 2026.07.31 | ₩93,992 | ₩94,822 | ₩93,671 | ₩94,635 | +0.68% | 1.9만 |
|---|
| 2026.07.30 | ₩94,421 | ₩95,638 | ₩94,421 | ₩95,625 | +1.28% | 4.1만 |
|---|
| 2026.07.29 | ₩93,203 | ₩94,099 | ₩92,655 | ₩93,043 | -0.17% | 3.9만 |
|---|
| 2026.07.28 | ₩92,895 | ₩93,551 | ₩92,775 | ₩93,431 | +0.58% | 6.1만 |
|---|
| 2026.07.27 | ₩93,832 | ₩93,832 | ₩92,842 | ₩93,337 | -0.53% | 1.7만 |
|---|
| 2026.07.24 | ₩92,775 | ₩93,203 | ₩92,521 | ₩92,788 | +0.01% | 2.7만 |
|---|
| 2026.07.23 | ₩92,601 | ₩92,601 | ₩92,120 | ₩92,427 | -0.19% | 1.4만 |
|---|
| 2026.07.22 | ₩93,912 | ₩93,912 | ₩93,578 | ₩93,711 | -0.21% | 4.3만 |
|---|
| 2026.07.21 | ₩92,775 | ₩93,685 | ₩92,775 | ₩93,685 | +0.98% | 1.4만 |
|---|
| 2026.07.20 | ₩93,002 | ₩93,109 | ₩92,293 | ₩92,387 | -0.66% | 1.2만 |
|---|
| 2026.07.17 | ₩92,320 | ₩93,150 | ₩92,320 | ₩93,109 | +0.85% | 14.5만 |
|---|
| 2026.07.16 | ₩93,497 | ₩93,658 | ₩93,136 | ₩93,431 | -0.07% | 1.9만 |
|---|
| 2026.07.15 | ₩93,645 | ₩94,099 | ₩93,297 | ₩94,019 | +0.40% | 7.4만 |
|---|
| 2026.07.14 | ₩93,524 | ₩93,966 | ₩93,283 | ₩93,457 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩92,962 | ₩93,150 | ₩92,548 | ₩92,561 | -0.43% | 2.1만 |
|---|
| 2026.07.10 | ₩93,203 | ₩93,618 | ₩93,029 | ₩93,484 | +0.30% | 2.8만 |
|---|
| 2026.07.09 | ₩92,802 | ₩93,297 | ₩92,802 | ₩93,150 | +0.37% | 2.1만 |
|---|
| 2026.07.08 | ₩92,360 | ₩92,561 | ₩91,651 | ₩92,561 | +0.22% | 4만 |
|---|
| 2026.07.07 | ₩94,153 | ₩94,206 | ₩93,043 | ₩93,043 | -1.18% | 15.6만 |
|---|
| 2026.07.06 | ₩94,126 | ₩94,474 | ₩93,979 | ₩94,407 | +0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩93,671 | ₩93,819 | ₩92,936 | ₩93,484 | -0.20% | 8.6천 |
|---|
| 2026.07.01 | ₩92,320 | ₩92,574 | ₩92,240 | ₩92,280 | -0.04% | 3.7만 |
|---|
| 2026.06.30 | ₩92,360 | ₩92,989 | ₩92,360 | ₩92,882 | +0.56% | 11.3만 |
|---|
| 2026.06.29 | ₩92,253 | ₩92,722 | ₩92,066 | ₩92,641 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩92,026 | ₩92,507 | ₩91,852 | ₩91,986 | -0.04% | 7.3만 |
|---|
| 2026.06.25 | ₩92,628 | ₩93,069 | ₩92,400 | ₩92,494 | -0.14% | 2.9만 |
|---|
| 2026.06.24 | ₩91,852 | ₩92,093 | ₩91,317 | ₩91,785 | -0.07% | 2.6만 |
|---|
| 2026.06.23 | ₩92,267 | ₩92,601 | ₩92,013 | ₩92,039 | -0.25% | 5.1만 |
|---|
| 2026.06.22 | ₩93,685 | ₩94,059 | ₩93,618 | ₩93,778 | +0.10% | 22.3만 |
|---|
| 2026.06.18 | ₩93,685 | ₩94,019 | ₩93,524 | ₩93,778 | +0.10% | 1.7만 |
|---|
| 2026.06.17 | ₩94,822 | ₩95,410 | ₩93,685 | ₩93,805 | -1.07% | 3.2만 |
|---|
| 2026.06.16 | ₩94,581 | ₩94,795 | ₩94,367 | ₩94,367 | -0.23% | 2.7만 |
|---|
| 2026.06.15 | ₩94,742 | ₩94,862 | ₩94,006 | ₩94,006 | -0.78% | 1.9만 |
|---|
| 2026.06.12 | ₩93,404 | ₩93,912 | ₩93,176 | ₩93,631 | +0.24% | 1.2만 |
|---|
| 2026.06.11 | ₩91,544 | ₩93,457 | ₩91,317 | ₩93,390 | +2.02% | 10.1만 |
|---|
| 2026.06.10 | ₩91,437 | ₩91,785 | ₩90,447 | ₩90,447 | -1.08% | 6.7만 |
|---|
| 2026.06.09 | ₩92,574 | ₩92,855 | ₩90,340 | ₩91,678 | -0.97% | 1.8만 |
|---|
| 2026.06.08 | ₩93,203 | ₩93,511 | ₩92,882 | ₩92,989 | -0.23% | 2.6만 |
|---|
| 2026.06.05 | ₩94,166 | ₩94,166 | ₩92,360 | ₩92,481 | -1.79% | 13.2만 |
|---|
| 2026.06.04 | ₩94,300 | ₩94,862 | ₩94,300 | ₩94,688 | +0.41% | 45.7만 |
|---|
| 2026.06.03 | ₩94,394 | ₩94,421 | ₩93,885 | ₩93,926 | -0.50% | 5.6만 |
|---|
| 2026.06.02 | ₩94,474 | ₩94,862 | ₩94,474 | ₩94,648 | +0.18% | 1.2만 |
|---|
| 2026.06.01 | ₩94,046 | ₩94,635 | ₩93,752 | ₩94,340 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩94,755 | ₩95,317 | ₩94,755 | ₩94,822 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩93,752 | ₩94,648 | ₩93,752 | ₩94,300 | +0.59% | 5.8만 |
|---|
| 2026.05.27 | ₩94,594 | ₩94,594 | ₩94,193 | ₩94,300 | -0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩94,849 | ₩94,849 | ₩94,447 | ₩94,648 | -0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩93,270 | ₩93,698 | ₩93,150 | ₩93,350 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩92,815 | ₩93,979 | ₩92,802 | ₩93,738 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩92,213 | ₩93,484 | ₩92,026 | ₩93,390 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩92,133 | ₩92,441 | ₩91,919 | ₩91,946 | -0.20% | 2.1만 |
|---|
| 2026.05.18 | ₩92,655 | ₩92,748 | ₩92,146 | ₩92,722 | +0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩92,133 | ₩92,387 | ₩91,972 | ₩91,999 | -0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩93,832 | ₩94,166 | ₩93,738 | ₩93,738 | -0.10% | 1.6만 |
|---|
| 2026.05.13 | ₩93,431 | ₩94,099 | ₩93,431 | ₩94,059 | +0.67% | 5.3만 |
|---|
| 2026.05.12 | ₩93,645 | ₩93,711 | ₩92,882 | ₩93,618 | -0.03% | 1.5만 |
|---|
| 2026.05.11 | ₩94,554 | ₩94,554 | ₩94,206 | ₩94,273 | -0.30% | 1만 |
|---|
| 2026.05.08 | ₩94,340 | ₩94,407 | ₩94,033 | ₩94,367 | +0.03% | 1.5만 |
|---|
| 2026.05.07 | ₩95,023 | ₩95,023 | ₩93,324 | ₩93,390 | -1.72% | 4.9만 |
|---|
| 2026.05.06 | ₩94,434 | ₩94,822 | ₩94,380 | ₩94,701 | +0.28% | 2.5만 |
|---|
| 2026.05.05 | ₩91,959 | ₩92,441 | ₩91,919 | ₩92,400 | +0.48% | 2.9만 |
|---|
| 2026.05.04 | ₩91,785 | ₩92,026 | ₩90,969 | ₩91,103 | -0.74% | 2.6만 |
|---|
| 2026.05.01 | ₩92,561 | ₩92,895 | ₩92,213 | ₩92,334 | -0.25% | 3.3만 |
|---|
| 2026.04.30 | ₩91,531 | ₩92,574 | ₩91,357 | ₩92,534 | +1.10% | 4.9만 |
|---|
| 2026.04.29 | ₩90,809 | ₩90,809 | ₩90,006 | ₩90,180 | -0.69% | 6만 |
|---|
| 2026.04.28 | ₩90,875 | ₩91,263 | ₩90,782 | ₩91,009 | +0.15% | 4만 |
|---|
| 2026.04.27 | ₩91,959 | ₩91,959 | ₩91,437 | ₩91,451 | -0.55% | 9.1천 |
|---|
| 2026.04.24 | ₩91,384 | ₩91,745 | ₩91,223 | ₩91,638 | +0.28% | 1.9만 |
|---|
| 2026.04.23 | ₩92,146 | ₩92,240 | ₩90,675 | ₩91,477 | -0.73% | 5.9만 |
|---|
| 2026.04.22 | ₩92,601 | ₩92,601 | ₩92,079 | ₩92,200 | -0.43% | 1.7만 |
|---|
| 2026.04.21 | ₩93,257 | ₩93,364 | ₩91,705 | ₩91,705 | -1.66% | 2.4만 |
|---|
| 2026.04.20 | ₩93,765 | ₩93,765 | ₩93,350 | ₩93,685 | -0.09% | 2.6만 |
|---|
| 2026.04.17 | ₩94,099 | ₩94,742 | ₩94,059 | ₩94,113 | +0.01% | 1.1만 |
|---|
| 2026.04.16 | ₩93,564 | ₩93,564 | ₩92,708 | ₩93,056 | -0.54% | 4.5만 |
|---|
| 2026.04.15 | ₩93,109 | ₩93,150 | ₩92,722 | ₩93,109 | 0.00% | 2.6만 |
|---|
| 2026.04.14 | ₩93,176 | ₩93,564 | ₩93,096 | ₩93,431 | +0.27% | 1.8만 |
|---|
| 2026.04.13 | ₩91,384 | ₩92,775 | ₩91,330 | ₩92,748 | +1.49% | 1.6만 |
|---|
| 2026.04.10 | ₩92,240 | ₩92,574 | ₩91,865 | ₩92,240 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩91,116 | ₩92,173 | ₩91,036 | ₩91,718 | +0.66% | 6.7만 |
|---|
| 2026.04.08 | ₩92,481 | ₩92,481 | ₩91,451 | ₩92,106 | -0.41% | 1.7만 |
|---|
| 2026.04.07 | ₩87,798 | ₩88,922 | ₩87,544 | ₩88,922 | +1.28% | 21.2만 |
|---|
| 2026.04.06 | ₩88,494 | ₩88,815 | ₩88,347 | ₩88,815 | +0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩87,049 | ₩88,334 | ₩86,916 | ₩88,173 | +1.29% | 5.5만 |
|---|
| 2026.04.01 | ₩88,722 | ₩89,390 | ₩88,574 | ₩88,976 | +0.29% | 3.5만 |
|---|
| 2026.03.31 | ₩85,979 | ₩87,544 | ₩85,845 | ₩87,544 | +1.82% | 6.3만 |
|---|
| 2026.03.30 | ₩85,283 | ₩85,471 | ₩84,334 | ₩84,641 | -0.75% | 4.8만 |
|---|
| 2026.03.27 | ₩84,869 | ₩85,297 | ₩84,133 | ₩84,534 | -0.39% | 7.6만 |
|---|
| 2026.03.26 | ₩86,059 | ₩86,354 | ₩85,083 | ₩85,243 | -0.95% | 4.9만 |
|---|
| 2026.03.25 | ₩86,702 | ₩87,076 | ₩86,407 | ₩86,755 | +0.06% | 1만 |
|---|
| 2026.03.24 | ₩85,056 | ₩85,926 | ₩84,668 | ₩85,551 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩85,484 | ₩86,434 | ₩85,324 | ₩85,952 | +0.55% | 2.1만 |
|---|
| 2026.03.20 | ₩85,805 | ₩85,805 | ₩83,544 | ₩83,772 | -2.37% | 2.8만 |
|---|
| 2026.03.19 | ₩85,123 | ₩86,595 | ₩84,962 | ₩86,380 | +1.48% | 5만 |
|---|
| 2026.03.18 | ₩87,584 | ₩87,584 | ₩86,554 | ₩86,595 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩88,160 | ₩88,401 | ₩87,785 | ₩87,919 | -0.27% | 2.6만 |
|---|
| 2026.03.16 | ₩87,036 | ₩87,718 | ₩87,036 | ₩87,598 | +0.65% | 2.2만 |
|---|
| 2026.03.13 | ₩87,451 | ₩87,518 | ₩86,059 | ₩86,233 | -1.39% | 2만 |
|---|
| 2026.03.12 | ₩87,959 | ₩87,959 | ₩87,089 | ₩87,384 | -0.65% | 3.5만 |
|---|
| 2026.03.11 | ₩88,601 | ₩88,976 | ₩88,160 | ₩88,735 | +0.15% | 3.1만 |
|---|
| 2026.03.10 | ₩89,497 | ₩90,327 | ₩89,003 | ₩89,043 | -0.51% | 1.7만 |
|---|
| 2026.03.09 | ₩87,116 | ₩89,043 | ₩86,327 | ₩88,855 | +2.00% | 4.4만 |
|---|
| 2026.03.06 | ₩87,451 | ₩88,842 | ₩87,451 | ₩88,414 | +1.10% | 2.6만 |
|---|
| 2026.03.05 | ₩89,926 | ₩90,193 | ₩88,360 | ₩89,150 | -0.86% | 4.5만 |
|---|
| 2026.03.04 | ₩90,434 | ₩91,223 | ₩90,300 | ₩91,076 | +0.71% | 2.7만 |
|---|
| 2026.03.03 | ₩88,962 | ₩90,314 | ₩87,906 | ₩90,086 | +1.26% | 6.8만 |
|---|
| 2026.03.02 | ₩92,441 | ₩93,083 | ₩92,334 | ₩92,722 | +0.30% | 3.2만 |
|---|
| 2026.02.27 | ₩94,581 | ₩94,715 | ₩94,273 | ₩94,313 | -0.28% | 3.3만 |
|---|
| 2026.02.26 | ₩94,568 | ₩94,701 | ₩93,992 | ₩94,594 | +0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩94,126 | ₩94,875 | ₩94,126 | ₩94,635 | +0.54% | 2.1만 |
|---|
| 2026.02.24 | ₩93,176 | ₩93,778 | ₩93,150 | ₩93,604 | +0.46% | 4.3만 |
|---|
| 2026.02.23 | ₩93,631 | ₩94,019 | ₩93,163 | ₩93,457 | -0.19% | 1.3만 |
|---|
| 2026.02.20 | ₩93,096 | ₩93,778 | ₩93,056 | ₩93,604 | +0.55% | 2만 |
|---|
| 2026.02.19 | ₩92,775 | ₩93,083 | ₩92,534 | ₩93,029 | +0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩93,150 | ₩93,658 | ₩92,989 | ₩93,150 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩92,387 | ₩93,056 | ₩91,892 | ₩92,936 | +0.59% | 3만 |
|---|
| 2026.02.13 | ₩92,240 | ₩92,788 | ₩92,026 | ₩92,601 | +0.39% | 3.7만 |
|---|
| 2026.02.12 | ₩93,912 | ₩93,912 | ₩92,441 | ₩92,481 | -1.52% | 5.6만 |
|---|
| 2026.02.11 | ₩94,006 | ₩94,166 | ₩93,270 | ₩93,952 | -0.06% | 5만 |
|---|
| 2026.02.10 | ₩93,752 | ₩93,752 | ₩93,337 | ₩93,337 | -0.44% | 8만 |
|---|
| 2026.02.09 | ₩92,521 | ₩93,390 | ₩92,441 | ₩93,377 | +0.93% | 9.2천 |
|---|
| 2026.02.06 | ₩90,996 | ₩91,946 | ₩90,996 | ₩91,932 | +1.03% | 2만 |
|---|
| 2026.02.05 | ₩90,434 | ₩90,661 | ₩89,859 | ₩89,859 | -0.64% | 9.3만 |
|---|
| 2026.02.04 | ₩92,253 | ₩92,253 | ₩91,036 | ₩91,424 | -0.90% | 26.7만 |
|---|
| 2026.02.03 | ₩90,835 | ₩91,384 | ₩90,635 | ₩91,330 | +0.54% | 8.4만 |
|---|
| 2026.02.02 | ₩90,367 | ₩90,996 | ₩90,367 | ₩90,996 | +0.70% | 4.6만 |
|---|
| 2026.01.30 | ₩91,116 | ₩91,116 | ₩89,939 | ₩90,327 | -0.87% | 3.4만 |
|---|
| 2026.01.29 | ₩91,972 | ₩91,986 | ₩90,447 | ₩91,504 | -0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩91,210 | ₩91,250 | ₩90,648 | ₩90,982 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩91,277 | ₩92,079 | ₩91,277 | ₩91,839 | +0.62% | 5.2만 |
|---|
| 2026.01.26 | ₩90,421 | ₩90,782 | ₩90,380 | ₩90,407 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩89,163 | ₩89,992 | ₩89,163 | ₩89,979 | +0.92% | 1.6만 |
|---|
| 2026.01.22 | ₩89,337 | ₩89,698 | ₩89,190 | ₩89,431 | +0.10% | 16.8만 |
|---|
| 2026.01.21 | ₩88,186 | ₩88,976 | ₩87,986 | ₩88,815 | +0.71% | 1.9만 |
|---|
| 2026.01.20 | ₩87,972 | ₩88,240 | ₩87,651 | ₩87,745 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩88,882 | ₩88,909 | ₩88,427 | ₩88,735 | -0.17% | 7.8만 |
|---|
| 2026.01.15 | ₩88,949 | ₩88,949 | ₩88,588 | ₩88,588 | -0.41% | 13.1만 |
|---|
| 2026.01.14 | ₩88,695 | ₩88,762 | ₩88,414 | ₩88,695 | 0.00% | 29.4만 |
|---|
| 2026.01.13 | ₩88,588 | ₩88,588 | ₩88,039 | ₩88,240 | -0.39% | 3.5만 |
|---|
| 2026.01.12 | ₩88,574 | ₩88,775 | ₩88,494 | ₩88,775 | +0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩87,745 | ₩88,200 | ₩87,718 | ₩88,133 | +0.44% | 1.4만 |
|---|
| 2026.01.08 | ₩87,143 | ₩87,598 | ₩87,143 | ₩87,584 | +0.51% | 2.9만 |
|---|
| 2026.01.07 | ₩87,518 | ₩87,651 | ₩87,277 | ₩87,370 | -0.17% | 2.6만 |
|---|
| 2026.01.06 | ₩87,625 | ₩87,785 | ₩87,531 | ₩87,598 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩86,942 | ₩87,571 | ₩86,809 | ₩87,518 | +0.66% | 5.9만 |
|---|
| 2026.01.02 | ₩86,541 | ₩86,755 | ₩86,327 | ₩86,661 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩86,260 | ₩86,260 | ₩85,885 | ₩85,899 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩86,407 | ₩86,595 | ₩86,300 | ₩86,300 | -0.12% | 8.3천 |
|---|
| 2025.12.29 | ₩86,220 | ₩86,220 | ₩85,966 | ₩86,113 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩86,367 | ₩86,474 | ₩86,300 | ₩86,461 | +0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩86,140 | ₩86,394 | ₩86,140 | ₩86,394 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩86,327 | ₩86,354 | ₩86,046 | ₩86,273 | -0.06% | 2만 |
|---|
| 2025.12.22 | ₩85,778 | ₩85,899 | ₩85,591 | ₩85,845 | +0.08% | 2만 |
|---|
| 2025.12.19 | ₩85,364 | ₩85,712 | ₩85,364 | ₩85,390 | +0.03% | 1.4만 |
|---|
| 2025.12.18 | ₩85,190 | ₩85,444 | ₩84,788 | ₩85,003 | -0.22% | 6.5만 |
|---|
| 2025.12.17 | ₩84,842 | ₩85,016 | ₩84,360 | ₩84,454 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩85,123 | ₩85,310 | ₩84,855 | ₩84,976 | -0.17% | 1.1만 |
|---|
| 2025.12.15 | ₩86,635 | ₩86,648 | ₩86,233 | ₩86,461 | -0.20% | 8.7천 |
|---|
| 2025.12.12 | ₩86,380 | ₩86,394 | ₩85,658 | ₩85,939 | -0.51% | 5.2천 |
|---|
| 2025.12.11 | ₩86,166 | ₩86,661 | ₩86,166 | ₩86,568 | +0.47% | 16.6만 |
|---|
| 2025.12.10 | ₩85,083 | ₩85,952 | ₩84,842 | ₩85,912 | +0.97% | 11.7만 |
|---|
| 2025.12.09 | ₩85,029 | ₩85,123 | ₩84,748 | ₩84,775 | -0.30% | 2.2만 |
|---|
| 2025.12.08 | ₩85,083 | ₩85,083 | ₩84,628 | ₩84,762 | -0.38% | 3.5만 |
|---|
| 2025.12.05 | ₩85,176 | ₩85,176 | ₩84,668 | ₩84,681 | -0.58% | 1.9만 |
|---|
| 2025.12.04 | ₩85,123 | ₩85,123 | ₩84,735 | ₩84,829 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩84,227 | ₩84,748 | ₩84,227 | ₩84,668 | +0.52% | 1.7만 |
|---|
| 2025.12.02 | ₩84,347 | ₩84,347 | ₩83,999 | ₩84,280 | -0.08% | 1.6만 |
|---|
| 2025.12.01 | ₩84,240 | ₩84,347 | ₩83,986 | ₩83,986 | -0.30% | 1.8만 |
|---|
| 2025.11.28 | ₩84,146 | ₩84,454 | ₩84,146 | ₩84,414 | +0.32% | 9.7천 |
|---|
| 2025.11.26 | ₩83,678 | ₩84,280 | ₩83,678 | ₩84,039 | +0.43% | 2.5만 |
|---|
| 2025.11.25 | ₩82,702 | ₩83,237 | ₩82,608 | ₩83,197 | +0.60% | 2.4만 |
|---|
| 2025.11.24 | ₩81,805 | ₩82,260 | ₩81,805 | ₩82,140 | +0.41% | 4만 |
|---|
| 2025.11.21 | ₩81,110 | ₩81,912 | ₩80,829 | ₩81,725 | +0.76% | 2.1만 |
|---|
| 2025.11.20 | ₩82,113 | ₩82,380 | ₩80,467 | ₩80,494 | -1.97% | 2.5만 |
|---|
| 2025.11.19 | ₩81,712 | ₩82,059 | ₩81,337 | ₩81,645 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩81,712 | ₩81,979 | ₩81,297 | ₩81,832 | +0.15% | 1.4만 |
|---|
| 2025.11.17 | ₩83,344 | ₩83,464 | ₩82,327 | ₩82,635 | -0.85% | 2만 |
|---|
| 2025.11.14 | ₩83,411 | ₩84,039 | ₩83,411 | ₩83,852 | +0.53% | 1.5만 |
|---|
| 2025.11.13 | ₩84,829 | ₩84,869 | ₩83,959 | ₩84,013 | -0.96% | 2.2만 |
|---|
| 2025.11.12 | ₩84,641 | ₩84,909 | ₩84,641 | ₩84,762 | +0.14% | 1.5만 |
|---|
| 2025.11.11 | ₩83,932 | ₩84,347 | ₩83,906 | ₩84,213 | +0.33% | 2.8만 |
|---|
| 2025.11.10 | ₩83,210 | ₩83,745 | ₩83,116 | ₩83,638 | +0.51% | 3.5만 |
|---|
| 2025.11.07 | ₩81,859 | ₩82,568 | ₩81,752 | ₩82,514 | +0.80% | 2.9만 |
|---|
| 2025.11.06 | ₩82,394 | ₩82,434 | ₩82,033 | ₩82,220 | -0.21% | 2만 |
|---|
| 2025.11.05 | ₩81,993 | ₩82,528 | ₩81,979 | ₩82,340 | +0.42% | 1.6만 |
|---|
| 2025.11.04 | ₩81,805 | ₩82,073 | ₩81,645 | ₩81,658 | -0.18% | 3.8만 |
|---|
| 2025.11.03 | ₩82,648 | ₩82,809 | ₩82,554 | ₩82,728 | +0.10% | 3.1만 |
|---|
| 2025.10.31 | ₩82,755 | ₩82,782 | ₩82,394 | ₩82,635 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩82,568 | ₩83,116 | ₩82,568 | ₩82,795 | +0.28% | 1.4만 |
|---|
| 2025.10.29 | ₩83,584 | ₩83,584 | ₩82,728 | ₩82,902 | -0.82% | 3.3만 |
|---|
| 2025.10.28 | ₩83,156 | ₩83,692 | ₩83,156 | ₩83,424 | +0.32% | 1.7만 |
|---|
| 2025.10.27 | ₩83,344 | ₩83,397 | ₩83,250 | ₩83,304 | -0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩82,849 | ₩83,076 | ₩82,795 | ₩82,982 | +0.16% | 5.2만 |
|---|
| 2025.10.23 | ₩82,340 | ₩82,755 | ₩82,340 | ₩82,621 | +0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩82,100 | ₩82,340 | ₩81,792 | ₩82,086 | -0.02% | 3.7만 |
|---|
| 2025.10.21 | ₩82,247 | ₩82,394 | ₩82,019 | ₩82,019 | -0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩82,528 | ₩82,742 | ₩82,461 | ₩82,675 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩82,033 | ₩82,327 | ₩81,805 | ₩82,287 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩82,233 | ₩82,608 | ₩82,100 | ₩82,287 | +0.07% | 13.9만 |
|---|
| 2025.10.15 | ₩82,073 | ₩82,300 | ₩81,872 | ₩81,993 | -0.10% | 2.3만 |
|---|
| 2025.10.14 | ₩80,882 | ₩81,993 | ₩80,882 | ₩81,792 | +1.12% | 16.1만 |
|---|
| 2025.10.13 | ₩81,203 | ₩81,457 | ₩81,043 | ₩81,444 | +0.30% | 1.5만 |
|---|
| 2025.10.10 | ₩81,993 | ₩81,993 | ₩80,548 | ₩80,655 | -1.63% | 7.5천 |
|---|