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 | ₩92,531 | ₩92,585 | ₩92,250 | ₩92,571 | +0.04% | 1.3만 |
| 2026.10.08 | ₩91,875 | ₩92,129 | ₩91,486 | ₩92,103 | +0.25% | 2.2만 |
| 2026.10.07 | ₩92,371 | ₩92,692 | ₩92,210 | ₩92,612 | +0.26% | 3.3만 |
| 2026.10.06 | ₩93,965 | ₩93,965 | ₩93,603 | ₩93,723 | -0.26% | 1.5만 |
| 2026.10.05 | ₩92,813 | ₩93,415 | ₩92,772 | ₩93,415 | +0.65% | 8.7천 |
| 2026.10.02 | ₩93,013 | ₩93,295 | ₩92,826 | ₩93,228 | +0.23% | 1.6만 |
| 2026.10.01 | ₩93,027 | ₩93,027 | ₩91,942 | ₩92,357 | -0.72% | 2.5만 |
| 2026.09.30 | ₩93,991 | ₩94,085 | ₩93,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,228 |
| -0.81% |
| 2.9만 |
| 2026.09.29 | ₩93,710 | ₩93,737 | ₩93,121 | ₩93,536 | -0.19% | 7.4만 |
|---|
| 2026.09.28 | ₩94,179 | ₩94,514 | ₩93,710 | ₩94,192 | +0.01% | 1.8만 |
|---|
| 2026.09.25 | ₩94,206 | ₩94,808 | ₩94,031 | ₩94,795 | +0.63% | 2.1만 |
|---|
| 2026.09.24 | ₩93,831 | ₩94,125 | ₩93,415 | ₩93,924 | +0.10% | 2.5만 |
|---|
| 2026.09.23 | ₩94,701 | ₩94,782 | ₩93,951 | ₩94,192 | -0.54% | 4.8만 |
|---|
| 2026.09.22 | ₩95,572 | ₩95,960 | ₩95,210 | ₩95,759 | +0.20% | 1.2만 |
|---|
| 2026.09.21 | ₩94,983 | ₩95,317 | ₩94,849 | ₩95,264 | +0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩94,031 | ₩94,380 | ₩93,951 | ₩94,313 | +0.30% | 1.1만 |
|---|
| 2026.09.17 | ₩95,599 | ₩95,599 | ₩95,116 | ₩95,116 | -0.50% | 2.4만 |
|---|
| 2026.09.16 | ₩95,197 | ₩95,304 | ₩93,978 | ₩94,340 | -0.90% | 5.9만 |
|---|
| 2026.09.15 | ₩94,433 | ₩94,527 | ₩94,139 | ₩94,500 | +0.07% | 2.4만 |
|---|
| 2026.09.14 | ₩94,983 | ₩95,304 | ₩94,554 | ₩94,969 | -0.01% | 3.5만 |
|---|
| 2026.09.11 | ₩96,041 | ₩96,041 | ₩95,746 | ₩95,880 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩95,398 | ₩95,398 | ₩94,902 | ₩95,023 | -0.39% | 6.3만 |
|---|
| 2026.09.09 | ₩96,510 | ₩96,510 | ₩95,893 | ₩95,960 | -0.57% | 3.3만 |
|---|
| 2026.09.08 | ₩97,528 | ₩97,528 | ₩96,831 | ₩96,831 | -0.71% | 4.2만 |
|---|
| 2026.09.04 | ₩97,434 | ₩98,090 | ₩97,434 | ₩97,916 | +0.49% | 3만 |
|---|
| 2026.09.03 | ₩97,568 | ₩97,970 | ₩97,233 | ₩97,849 | +0.29% | 6.4만 |
|---|
| 2026.09.02 | ₩96,429 | ₩96,697 | ₩96,429 | ₩96,643 | +0.22% | 7.3만 |
|---|
| 2026.09.01 | ₩96,871 | ₩97,005 | ₩96,108 | ₩96,335 | -0.55% | 2.7만 |
|---|
| 2026.08.31 | ₩97,970 | ₩97,970 | ₩97,112 | ₩97,340 | -0.64% | 1.9만 |
|---|
| 2026.08.28 | ₩98,104 | ₩98,197 | ₩97,340 | ₩97,554 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩97,809 | ₩98,224 | ₩97,769 | ₩98,224 | +0.42% | 65.1만 |
|---|
| 2026.08.26 | ₩98,559 | ₩98,559 | ₩98,063 | ₩98,104 | -0.46% | 19.8만 |
|---|
| 2026.08.25 | ₩98,465 | ₩98,733 | ₩98,412 | ₩98,693 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩98,345 | ₩98,371 | ₩98,117 | ₩98,184 | -0.16% | 4.6만 |
|---|
| 2026.08.21 | ₩98,104 | ₩98,278 | ₩98,104 | ₩98,184 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩97,568 | ₩97,715 | ₩97,233 | ₩97,447 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩97,755 | ₩97,943 | ₩97,568 | ₩97,715 | -0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩97,635 | ₩97,702 | ₩96,992 | ₩97,019 | -0.63% | 3.8만 |
|---|
| 2026.08.17 | ₩98,331 | ₩98,452 | ₩97,929 | ₩98,037 | -0.30% | 3만 |
|---|
| 2026.08.14 | ₩98,130 | ₩98,398 | ₩98,104 | ₩98,130 | 0.00% | 9.5천 |
|---|
| 2026.08.13 | ₩97,862 | ₩98,077 | ₩97,702 | ₩97,970 | +0.11% | 66.6만 |
|---|
| 2026.08.12 | ₩98,104 | ₩98,104 | ₩97,755 | ₩97,916 | -0.19% | 15.2만 |
|---|
| 2026.08.11 | ₩98,010 | ₩98,104 | ₩97,541 | ₩97,715 | -0.30% | 2.4만 |
|---|
| 2026.08.10 | ₩97,943 | ₩97,943 | ₩97,528 | ₩97,675 | -0.27% | 2.1만 |
|---|
| 2026.08.07 | ₩97,876 | ₩97,943 | ₩97,581 | ₩97,916 | +0.04% | 2.3만 |
|---|
| 2026.08.06 | ₩97,045 | ₩97,219 | ₩96,670 | ₩96,751 | -0.30% | 1.7만 |
|---|
| 2026.08.05 | ₩97,086 | ₩97,152 | ₩96,657 | ₩96,670 | -0.43% | 4.4만 |
|---|
| 2026.08.04 | ₩95,706 | ₩96,603 | ₩95,692 | ₩96,496 | +0.83% | 2.3만 |
|---|
| 2026.08.03 | ₩94,889 | ₩95,398 | ₩94,889 | ₩95,371 | +0.51% | 2만 |
|---|
| 2026.07.31 | ₩94,112 | ₩94,942 | ₩93,790 | ₩94,755 | +0.68% | 1.9만 |
|---|
| 2026.07.30 | ₩94,541 | ₩95,759 | ₩94,541 | ₩95,746 | +1.28% | 4.1만 |
|---|
| 2026.07.29 | ₩93,322 | ₩94,219 | ₩92,772 | ₩93,161 | -0.17% | 3.9만 |
|---|
| 2026.07.28 | ₩93,013 | ₩93,670 | ₩92,893 | ₩93,549 | +0.58% | 6.1만 |
|---|
| 2026.07.27 | ₩93,951 | ₩93,951 | ₩92,960 | ₩93,456 | -0.53% | 1.7만 |
|---|
| 2026.07.24 | ₩92,893 | ₩93,322 | ₩92,638 | ₩92,906 | +0.01% | 2.7만 |
|---|
| 2026.07.23 | ₩92,719 | ₩92,719 | ₩92,237 | ₩92,545 | -0.19% | 1.4만 |
|---|
| 2026.07.22 | ₩94,031 | ₩94,031 | ₩93,697 | ₩93,831 | -0.21% | 4.3만 |
|---|
| 2026.07.21 | ₩92,893 | ₩93,804 | ₩92,893 | ₩93,804 | +0.98% | 1.4만 |
|---|
| 2026.07.20 | ₩93,121 | ₩93,228 | ₩92,411 | ₩92,504 | -0.66% | 1.2만 |
|---|
| 2026.07.17 | ₩92,438 | ₩93,268 | ₩92,438 | ₩93,228 | +0.85% | 14.5만 |
|---|
| 2026.07.16 | ₩93,616 | ₩93,777 | ₩93,255 | ₩93,549 | -0.07% | 1.9만 |
|---|
| 2026.07.15 | ₩93,764 | ₩94,219 | ₩93,415 | ₩94,139 | +0.40% | 7.4만 |
|---|
| 2026.07.14 | ₩93,643 | ₩94,085 | ₩93,402 | ₩93,576 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩93,080 | ₩93,268 | ₩92,665 | ₩92,679 | -0.43% | 2.1만 |
|---|
| 2026.07.10 | ₩93,322 | ₩93,737 | ₩93,147 | ₩93,603 | +0.30% | 2.8만 |
|---|
| 2026.07.09 | ₩92,920 | ₩93,415 | ₩92,920 | ₩93,268 | +0.37% | 2.1만 |
|---|
| 2026.07.08 | ₩92,478 | ₩92,679 | ₩91,768 | ₩92,679 | +0.22% | 4만 |
|---|
| 2026.07.07 | ₩94,273 | ₩94,326 | ₩93,161 | ₩93,161 | -1.18% | 15.6만 |
|---|
| 2026.07.06 | ₩94,246 | ₩94,594 | ₩94,098 | ₩94,527 | +0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩93,790 | ₩93,938 | ₩93,054 | ₩93,603 | -0.20% | 8.6천 |
|---|
| 2026.07.01 | ₩92,438 | ₩92,692 | ₩92,357 | ₩92,397 | -0.04% | 3.7만 |
|---|
| 2026.06.30 | ₩92,478 | ₩93,107 | ₩92,478 | ₩93,000 | +0.56% | 11.3만 |
|---|
| 2026.06.29 | ₩92,371 | ₩92,839 | ₩92,183 | ₩92,759 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩92,143 | ₩92,625 | ₩91,969 | ₩92,103 | -0.04% | 7.3만 |
|---|
| 2026.06.25 | ₩92,746 | ₩93,188 | ₩92,518 | ₩92,612 | -0.14% | 2.9만 |
|---|
| 2026.06.24 | ₩91,969 | ₩92,210 | ₩91,433 | ₩91,902 | -0.07% | 2.6만 |
|---|
| 2026.06.23 | ₩92,384 | ₩92,719 | ₩92,129 | ₩92,156 | -0.25% | 5.1만 |
|---|
| 2026.06.22 | ₩93,804 | ₩94,179 | ₩93,737 | ₩93,898 | +0.10% | 22.3만 |
|---|
| 2026.06.18 | ₩93,804 | ₩94,139 | ₩93,643 | ₩93,898 | +0.10% | 1.7만 |
|---|
| 2026.06.17 | ₩94,942 | ₩95,532 | ₩93,804 | ₩93,924 | -1.07% | 3.2만 |
|---|
| 2026.06.16 | ₩94,701 | ₩94,916 | ₩94,487 | ₩94,487 | -0.23% | 2.7만 |
|---|
| 2026.06.15 | ₩94,862 | ₩94,983 | ₩94,125 | ₩94,125 | -0.78% | 1.9만 |
|---|
| 2026.06.12 | ₩93,522 | ₩94,031 | ₩93,295 | ₩93,750 | +0.24% | 1.2만 |
|---|
| 2026.06.11 | ₩91,661 | ₩93,576 | ₩91,433 | ₩93,509 | +2.02% | 10.1만 |
|---|
| 2026.06.10 | ₩91,553 | ₩91,902 | ₩90,562 | ₩90,562 | -1.08% | 6.7만 |
|---|
| 2026.06.09 | ₩92,692 | ₩92,973 | ₩90,455 | ₩91,795 | -0.97% | 1.8만 |
|---|
| 2026.06.08 | ₩93,322 | ₩93,630 | ₩93,000 | ₩93,107 | -0.23% | 2.6만 |
|---|
| 2026.06.05 | ₩94,286 | ₩94,286 | ₩92,478 | ₩92,598 | -1.79% | 13.2만 |
|---|
| 2026.06.04 | ₩94,420 | ₩94,983 | ₩94,420 | ₩94,808 | +0.41% | 45.7만 |
|---|
| 2026.06.03 | ₩94,514 | ₩94,541 | ₩94,005 | ₩94,045 | -0.50% | 5.6만 |
|---|
| 2026.06.02 | ₩94,594 | ₩94,983 | ₩94,594 | ₩94,768 | +0.18% | 1.2만 |
|---|
| 2026.06.01 | ₩94,165 | ₩94,755 | ₩93,871 | ₩94,460 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩94,875 | ₩95,438 | ₩94,875 | ₩94,942 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩93,871 | ₩94,768 | ₩93,871 | ₩94,420 | +0.59% | 5.8만 |
|---|
| 2026.05.27 | ₩94,715 | ₩94,715 | ₩94,313 | ₩94,420 | -0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩94,969 | ₩94,969 | ₩94,567 | ₩94,768 | -0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩93,389 | ₩93,817 | ₩93,268 | ₩93,469 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩92,933 | ₩94,098 | ₩92,920 | ₩93,857 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩92,330 | ₩93,603 | ₩92,143 | ₩93,509 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩92,250 | ₩92,558 | ₩92,036 | ₩92,062 | -0.20% | 2.1만 |
|---|
| 2026.05.18 | ₩92,772 | ₩92,866 | ₩92,263 | ₩92,839 | +0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩92,250 | ₩92,504 | ₩92,089 | ₩92,116 | -0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩93,951 | ₩94,286 | ₩93,857 | ₩93,857 | -0.10% | 1.6만 |
|---|
| 2026.05.13 | ₩93,549 | ₩94,219 | ₩93,549 | ₩94,179 | +0.67% | 5.3만 |
|---|
| 2026.05.12 | ₩93,764 | ₩93,831 | ₩93,000 | ₩93,737 | -0.03% | 1.5만 |
|---|
| 2026.05.11 | ₩94,674 | ₩94,674 | ₩94,326 | ₩94,393 | -0.30% | 1만 |
|---|
| 2026.05.08 | ₩94,460 | ₩94,527 | ₩94,152 | ₩94,487 | +0.03% | 1.5만 |
|---|
| 2026.05.07 | ₩95,143 | ₩95,143 | ₩93,442 | ₩93,509 | -1.72% | 4.9만 |
|---|
| 2026.05.06 | ₩94,554 | ₩94,942 | ₩94,500 | ₩94,822 | +0.28% | 2.5만 |
|---|
| 2026.05.05 | ₩92,076 | ₩92,558 | ₩92,036 | ₩92,518 | +0.48% | 2.9만 |
|---|
| 2026.05.04 | ₩91,902 | ₩92,143 | ₩91,085 | ₩91,219 | -0.74% | 2.6만 |
|---|
| 2026.05.01 | ₩92,679 | ₩93,013 | ₩92,330 | ₩92,451 | -0.25% | 3.3만 |
|---|
| 2026.04.30 | ₩91,647 | ₩92,692 | ₩91,473 | ₩92,652 | +1.10% | 4.9만 |
|---|
| 2026.04.29 | ₩90,924 | ₩90,924 | ₩90,120 | ₩90,294 | -0.69% | 6만 |
|---|
| 2026.04.28 | ₩90,991 | ₩91,379 | ₩90,897 | ₩91,125 | +0.15% | 4만 |
|---|
| 2026.04.27 | ₩92,076 | ₩92,076 | ₩91,553 | ₩91,567 | -0.55% | 9.1천 |
|---|
| 2026.04.24 | ₩91,500 | ₩91,862 | ₩91,339 | ₩91,754 | +0.28% | 1.9만 |
|---|
| 2026.04.23 | ₩92,263 | ₩92,357 | ₩90,790 | ₩91,594 | -0.73% | 5.9만 |
|---|
| 2026.04.22 | ₩92,719 | ₩92,719 | ₩92,196 | ₩92,317 | -0.43% | 1.7만 |
|---|
| 2026.04.21 | ₩93,375 | ₩93,482 | ₩91,821 | ₩91,821 | -1.66% | 2.4만 |
|---|
| 2026.04.20 | ₩93,884 | ₩93,884 | ₩93,469 | ₩93,804 | -0.09% | 2.6만 |
|---|
| 2026.04.17 | ₩94,219 | ₩94,862 | ₩94,179 | ₩94,232 | +0.01% | 1.1만 |
|---|
| 2026.04.16 | ₩93,683 | ₩93,683 | ₩92,826 | ₩93,174 | -0.54% | 4.5만 |
|---|
| 2026.04.15 | ₩93,228 | ₩93,268 | ₩92,839 | ₩93,228 | 0.00% | 2.6만 |
|---|
| 2026.04.14 | ₩93,295 | ₩93,683 | ₩93,214 | ₩93,549 | +0.27% | 1.8만 |
|---|
| 2026.04.13 | ₩91,500 | ₩92,893 | ₩91,446 | ₩92,866 | +1.49% | 1.6만 |
|---|
| 2026.04.10 | ₩92,357 | ₩92,692 | ₩91,982 | ₩92,357 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩91,232 | ₩92,290 | ₩91,152 | ₩91,835 | +0.66% | 6.7만 |
|---|
| 2026.04.08 | ₩92,598 | ₩92,598 | ₩91,567 | ₩92,223 | -0.41% | 1.7만 |
|---|
| 2026.04.07 | ₩87,910 | ₩89,035 | ₩87,656 | ₩89,035 | +1.28% | 21.2만 |
|---|
| 2026.04.06 | ₩88,607 | ₩88,928 | ₩88,459 | ₩88,928 | +0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩87,160 | ₩88,446 | ₩87,026 | ₩88,285 | +1.29% | 5.5만 |
|---|
| 2026.04.01 | ₩88,834 | ₩89,504 | ₩88,687 | ₩89,089 | +0.29% | 3.5만 |
|---|
| 2026.03.31 | ₩86,088 | ₩87,656 | ₩85,954 | ₩87,656 | +1.82% | 6.3만 |
|---|
| 2026.03.30 | ₩85,392 | ₩85,579 | ₩84,441 | ₩84,749 | -0.75% | 4.8만 |
|---|
| 2026.03.27 | ₩84,977 | ₩85,405 | ₩84,240 | ₩84,642 | -0.39% | 7.6만 |
|---|
| 2026.03.26 | ₩86,169 | ₩86,463 | ₩85,191 | ₩85,352 | -0.95% | 4.9만 |
|---|
| 2026.03.25 | ₩86,812 | ₩87,187 | ₩86,517 | ₩86,865 | +0.06% | 1만 |
|---|
| 2026.03.24 | ₩85,164 | ₩86,035 | ₩84,776 | ₩85,660 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩85,593 | ₩86,544 | ₩85,432 | ₩86,062 | +0.55% | 2.1만 |
|---|
| 2026.03.20 | ₩85,914 | ₩85,914 | ₩83,651 | ₩83,878 | -2.37% | 2.8만 |
|---|
| 2026.03.19 | ₩85,231 | ₩86,705 | ₩85,070 | ₩86,490 | +1.48% | 5만 |
|---|
| 2026.03.18 | ₩87,696 | ₩87,696 | ₩86,664 | ₩86,705 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩88,272 | ₩88,513 | ₩87,897 | ₩88,031 | -0.27% | 2.6만 |
|---|
| 2026.03.16 | ₩87,147 | ₩87,830 | ₩87,147 | ₩87,709 | +0.65% | 2.2만 |
|---|
| 2026.03.13 | ₩87,562 | ₩87,629 | ₩86,169 | ₩86,343 | -1.39% | 2만 |
|---|
| 2026.03.12 | ₩88,071 | ₩88,071 | ₩87,200 | ₩87,495 | -0.65% | 3.5만 |
|---|
| 2026.03.11 | ₩88,714 | ₩89,089 | ₩88,272 | ₩88,848 | +0.15% | 3.1만 |
|---|
| 2026.03.10 | ₩89,611 | ₩90,442 | ₩89,116 | ₩89,156 | -0.51% | 1.7만 |
|---|
| 2026.03.09 | ₩87,227 | ₩89,156 | ₩86,437 | ₩88,968 | +2.00% | 4.4만 |
|---|
| 2026.03.06 | ₩87,562 | ₩88,955 | ₩87,562 | ₩88,526 | +1.10% | 2.6만 |
|---|
| 2026.03.05 | ₩90,040 | ₩90,308 | ₩88,473 | ₩89,263 | -0.86% | 4.5만 |
|---|
| 2026.03.04 | ₩90,549 | ₩91,339 | ₩90,415 | ₩91,192 | +0.71% | 2.7만 |
|---|
| 2026.03.03 | ₩89,075 | ₩90,428 | ₩88,017 | ₩90,201 | +1.26% | 6.8만 |
|---|
| 2026.03.02 | ₩92,558 | ₩93,201 | ₩92,451 | ₩92,839 | +0.30% | 3.2만 |
|---|
| 2026.02.27 | ₩94,701 | ₩94,835 | ₩94,393 | ₩94,433 | -0.28% | 3.3만 |
|---|
| 2026.02.26 | ₩94,688 | ₩94,822 | ₩94,112 | ₩94,715 | +0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩94,246 | ₩94,996 | ₩94,246 | ₩94,755 | +0.54% | 2.1만 |
|---|
| 2026.02.24 | ₩93,295 | ₩93,898 | ₩93,268 | ₩93,723 | +0.46% | 4.3만 |
|---|
| 2026.02.23 | ₩93,750 | ₩94,139 | ₩93,281 | ₩93,576 | -0.19% | 1.3만 |
|---|
| 2026.02.20 | ₩93,214 | ₩93,898 | ₩93,174 | ₩93,723 | +0.55% | 2만 |
|---|
| 2026.02.19 | ₩92,893 | ₩93,201 | ₩92,652 | ₩93,147 | +0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩93,268 | ₩93,777 | ₩93,107 | ₩93,268 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩92,504 | ₩93,174 | ₩92,009 | ₩93,054 | +0.59% | 3만 |
|---|
| 2026.02.13 | ₩92,357 | ₩92,906 | ₩92,143 | ₩92,719 | +0.39% | 3.7만 |
|---|
| 2026.02.12 | ₩94,031 | ₩94,031 | ₩92,558 | ₩92,598 | -1.52% | 5.6만 |
|---|
| 2026.02.11 | ₩94,125 | ₩94,286 | ₩93,389 | ₩94,072 | -0.06% | 5만 |
|---|
| 2026.02.10 | ₩93,871 | ₩93,871 | ₩93,456 | ₩93,456 | -0.44% | 8만 |
|---|
| 2026.02.09 | ₩92,638 | ₩93,509 | ₩92,558 | ₩93,496 | +0.93% | 9.2천 |
|---|
| 2026.02.06 | ₩91,111 | ₩92,062 | ₩91,111 | ₩92,049 | +1.03% | 2만 |
|---|
| 2026.02.05 | ₩90,549 | ₩90,777 | ₩89,973 | ₩89,973 | -0.64% | 9.3만 |
|---|
| 2026.02.04 | ₩92,371 | ₩92,371 | ₩91,152 | ₩91,540 | -0.90% | 26.7만 |
|---|
| 2026.02.03 | ₩90,951 | ₩91,500 | ₩90,750 | ₩91,446 | +0.54% | 8.4만 |
|---|
| 2026.02.02 | ₩90,482 | ₩91,111 | ₩90,482 | ₩91,111 | +0.70% | 4.6만 |
|---|
| 2026.01.30 | ₩91,232 | ₩91,232 | ₩90,053 | ₩90,442 | -0.87% | 3.4만 |
|---|
| 2026.01.29 | ₩92,089 | ₩92,103 | ₩90,562 | ₩91,620 | -0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩91,326 | ₩91,366 | ₩90,763 | ₩91,098 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩91,393 | ₩92,196 | ₩91,393 | ₩91,955 | +0.62% | 5.2만 |
|---|
| 2026.01.26 | ₩90,535 | ₩90,897 | ₩90,495 | ₩90,522 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩89,276 | ₩90,107 | ₩89,276 | ₩90,093 | +0.92% | 1.6만 |
|---|
| 2026.01.22 | ₩89,450 | ₩89,812 | ₩89,303 | ₩89,544 | +0.10% | 16.8만 |
|---|
| 2026.01.21 | ₩88,299 | ₩89,089 | ₩88,098 | ₩88,928 | +0.71% | 1.9만 |
|---|
| 2026.01.20 | ₩88,084 | ₩88,352 | ₩87,763 | ₩87,856 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩88,995 | ₩89,022 | ₩88,540 | ₩88,848 | -0.17% | 7.8만 |
|---|
| 2026.01.15 | ₩89,062 | ₩89,062 | ₩88,700 | ₩88,700 | -0.41% | 13.1만 |
|---|
| 2026.01.14 | ₩88,808 | ₩88,874 | ₩88,526 | ₩88,808 | 0.00% | 29.4만 |
|---|
| 2026.01.13 | ₩88,700 | ₩88,700 | ₩88,151 | ₩88,352 | -0.39% | 3.5만 |
|---|
| 2026.01.12 | ₩88,687 | ₩88,888 | ₩88,607 | ₩88,888 | +0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩87,856 | ₩88,312 | ₩87,830 | ₩88,245 | +0.44% | 1.4만 |
|---|
| 2026.01.08 | ₩87,254 | ₩87,709 | ₩87,254 | ₩87,696 | +0.51% | 2.9만 |
|---|
| 2026.01.07 | ₩87,629 | ₩87,763 | ₩87,388 | ₩87,481 | -0.17% | 2.6만 |
|---|
| 2026.01.06 | ₩87,736 | ₩87,897 | ₩87,642 | ₩87,709 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩87,053 | ₩87,682 | ₩86,919 | ₩87,629 | +0.66% | 5.9만 |
|---|
| 2026.01.02 | ₩86,651 | ₩86,865 | ₩86,437 | ₩86,772 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩86,370 | ₩86,370 | ₩85,995 | ₩86,008 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩86,517 | ₩86,705 | ₩86,410 | ₩86,410 | -0.12% | 8.3천 |
|---|
| 2025.12.29 | ₩86,329 | ₩86,329 | ₩86,075 | ₩86,222 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩86,477 | ₩86,584 | ₩86,410 | ₩86,571 | +0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩86,249 | ₩86,504 | ₩86,249 | ₩86,504 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩86,437 | ₩86,463 | ₩86,155 | ₩86,383 | -0.06% | 2만 |
|---|
| 2025.12.22 | ₩85,887 | ₩86,008 | ₩85,700 | ₩85,954 | +0.08% | 2만 |
|---|
| 2025.12.19 | ₩85,472 | ₩85,820 | ₩85,472 | ₩85,499 | +0.03% | 1.4만 |
|---|
| 2025.12.18 | ₩85,298 | ₩85,553 | ₩84,896 | ₩85,111 | -0.22% | 6.5만 |
|---|
| 2025.12.17 | ₩84,950 | ₩85,124 | ₩84,468 | ₩84,561 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩85,231 | ₩85,419 | ₩84,963 | ₩85,084 | -0.17% | 1.1만 |
|---|
| 2025.12.15 | ₩86,745 | ₩86,758 | ₩86,343 | ₩86,571 | -0.20% | 8.7천 |
|---|
| 2025.12.12 | ₩86,490 | ₩86,504 | ₩85,767 | ₩86,048 | -0.51% | 5.2천 |
|---|
| 2025.12.11 | ₩86,276 | ₩86,772 | ₩86,276 | ₩86,678 | +0.47% | 16.6만 |
|---|
| 2025.12.10 | ₩85,191 | ₩86,062 | ₩84,950 | ₩86,021 | +0.97% | 11.7만 |
|---|
| 2025.12.09 | ₩85,137 | ₩85,231 | ₩84,856 | ₩84,883 | -0.30% | 2.2만 |
|---|
| 2025.12.08 | ₩85,191 | ₩85,191 | ₩84,736 | ₩84,869 | -0.38% | 3.5만 |
|---|
| 2025.12.05 | ₩85,285 | ₩85,285 | ₩84,776 | ₩84,789 | -0.58% | 1.9만 |
|---|
| 2025.12.04 | ₩85,231 | ₩85,231 | ₩84,843 | ₩84,936 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩84,334 | ₩84,856 | ₩84,334 | ₩84,776 | +0.52% | 1.7만 |
|---|
| 2025.12.02 | ₩84,454 | ₩84,454 | ₩84,106 | ₩84,387 | -0.08% | 1.6만 |
|---|
| 2025.12.01 | ₩84,347 | ₩84,454 | ₩84,093 | ₩84,093 | -0.30% | 1.8만 |
|---|
| 2025.11.28 | ₩84,253 | ₩84,561 | ₩84,253 | ₩84,521 | +0.32% | 9.7천 |
|---|
| 2025.11.26 | ₩83,784 | ₩84,387 | ₩83,784 | ₩84,146 | +0.43% | 2.5만 |
|---|
| 2025.11.25 | ₩82,807 | ₩83,342 | ₩82,713 | ₩83,302 | +0.60% | 2.4만 |
|---|
| 2025.11.24 | ₩81,909 | ₩82,365 | ₩81,909 | ₩82,244 | +0.41% | 4만 |
|---|
| 2025.11.21 | ₩81,213 | ₩82,016 | ₩80,931 | ₩81,829 | +0.76% | 2.1만 |
|---|
| 2025.11.20 | ₩82,217 | ₩82,485 | ₩80,570 | ₩80,597 | -1.97% | 2.5만 |
|---|
| 2025.11.19 | ₩81,815 | ₩82,164 | ₩81,440 | ₩81,748 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩81,815 | ₩82,083 | ₩81,400 | ₩81,936 | +0.15% | 1.4만 |
|---|
| 2025.11.17 | ₩83,450 | ₩83,570 | ₩82,432 | ₩82,740 | -0.85% | 2만 |
|---|
| 2025.11.14 | ₩83,517 | ₩84,146 | ₩83,517 | ₩83,959 | +0.53% | 1.5만 |
|---|
| 2025.11.13 | ₩84,936 | ₩84,977 | ₩84,066 | ₩84,119 | -0.96% | 2.2만 |
|---|
| 2025.11.12 | ₩84,749 | ₩85,017 | ₩84,749 | ₩84,869 | +0.14% | 1.5만 |
|---|
| 2025.11.11 | ₩84,039 | ₩84,454 | ₩84,012 | ₩84,320 | +0.33% | 2.8만 |
|---|
| 2025.11.10 | ₩83,316 | ₩83,851 | ₩83,222 | ₩83,744 | +0.51% | 3.5만 |
|---|
| 2025.11.07 | ₩81,963 | ₩82,673 | ₩81,856 | ₩82,619 | +0.80% | 2.9만 |
|---|
| 2025.11.06 | ₩82,499 | ₩82,539 | ₩82,137 | ₩82,324 | -0.21% | 2만 |
|---|
| 2025.11.05 | ₩82,097 | ₩82,633 | ₩82,083 | ₩82,445 | +0.42% | 1.6만 |
|---|
| 2025.11.04 | ₩81,909 | ₩82,177 | ₩81,748 | ₩81,762 | -0.18% | 3.8만 |
|---|
| 2025.11.03 | ₩82,753 | ₩82,914 | ₩82,659 | ₩82,833 | +0.10% | 3.1만 |
|---|
| 2025.10.31 | ₩82,860 | ₩82,887 | ₩82,499 | ₩82,740 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩82,673 | ₩83,222 | ₩82,673 | ₩82,900 | +0.28% | 1.4만 |
|---|
| 2025.10.29 | ₩83,691 | ₩83,691 | ₩82,833 | ₩83,008 | -0.82% | 3.3만 |
|---|
| 2025.10.28 | ₩83,262 | ₩83,798 | ₩83,262 | ₩83,530 | +0.32% | 1.7만 |
|---|
| 2025.10.27 | ₩83,450 | ₩83,503 | ₩83,356 | ₩83,409 | -0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩82,954 | ₩83,182 | ₩82,900 | ₩83,088 | +0.16% | 5.2만 |
|---|
| 2025.10.23 | ₩82,445 | ₩82,860 | ₩82,445 | ₩82,726 | +0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩82,204 | ₩82,445 | ₩81,896 | ₩82,190 | -0.02% | 3.7만 |
|---|
| 2025.10.21 | ₩82,351 | ₩82,499 | ₩82,124 | ₩82,124 | -0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩82,633 | ₩82,847 | ₩82,566 | ₩82,780 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩82,137 | ₩82,432 | ₩81,909 | ₩82,391 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩82,338 | ₩82,713 | ₩82,204 | ₩82,391 | +0.07% | 13.9만 |
|---|
| 2025.10.15 | ₩82,177 | ₩82,405 | ₩81,976 | ₩82,097 | -0.10% | 2.3만 |
|---|
| 2025.10.14 | ₩80,985 | ₩82,097 | ₩80,985 | ₩81,896 | +1.12% | 16.1만 |
|---|
| 2025.10.13 | ₩81,306 | ₩81,561 | ₩81,146 | ₩81,548 | +0.30% | 1.5만 |
|---|
| 2025.10.10 | ₩82,097 | ₩82,097 | ₩80,650 | ₩80,757 | -1.63% | 7.5천 |
|---|