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 | ₩92,179 | ₩92,232 | ₩91,899 | ₩92,219 | +0.04% | 1.3만 |
| 2026.10.08 | ₩91,525 | ₩91,779 | ₩91,138 | ₩91,752 | +0.25% | 2.2만 |
| 2026.10.07 | ₩92,019 | ₩92,339 | ₩91,859 | ₩92,259 | +0.26% | 3.3만 |
| 2026.10.06 | ₩93,607 | ₩93,607 | ₩93,246 | ₩93,367 | -0.26% | 1.5만 |
| 2026.10.05 | ₩92,459 | ₩93,060 | ₩92,419 | ₩93,060 | +0.65% | 8.7천 |
| 2026.10.02 | ₩92,659 | ₩92,940 | ₩92,473 | ₩92,873 | +0.23% | 1.6만 |
| 2026.10.01 | ₩92,673 | ₩92,673 | ₩91,592 | ₩92,005 | -0.72% | 2.5만 |
| 2026.09.30 | ₩93,633 | ₩93,727 | ₩92,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,873 |
| -0.81% |
| 2.9만 |
| 2026.09.29 | ₩93,353 | ₩93,380 | ₩92,766 | ₩93,180 | -0.19% | 7.4만 |
|---|
| 2026.09.28 | ₩93,820 | ₩94,154 | ₩93,353 | ₩93,834 | +0.01% | 1.8만 |
|---|
| 2026.09.25 | ₩93,847 | ₩94,447 | ₩93,673 | ₩94,434 | +0.63% | 2.1만 |
|---|
| 2026.09.24 | ₩93,473 | ₩93,767 | ₩93,060 | ₩93,567 | +0.10% | 2.5만 |
|---|
| 2026.09.23 | ₩94,341 | ₩94,421 | ₩93,593 | ₩93,834 | -0.54% | 4.8만 |
|---|
| 2026.09.22 | ₩95,208 | ₩95,595 | ₩94,848 | ₩95,395 | +0.20% | 1.2만 |
|---|
| 2026.09.21 | ₩94,621 | ₩94,954 | ₩94,487 | ₩94,901 | +0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩93,673 | ₩94,020 | ₩93,593 | ₩93,954 | +0.30% | 1.1만 |
|---|
| 2026.09.17 | ₩95,235 | ₩95,235 | ₩94,754 | ₩94,754 | -0.50% | 2.4만 |
|---|
| 2026.09.16 | ₩94,834 | ₩94,941 | ₩93,620 | ₩93,980 | -0.90% | 5.9만 |
|---|
| 2026.09.15 | ₩94,074 | ₩94,167 | ₩93,780 | ₩94,141 | +0.07% | 2.4만 |
|---|
| 2026.09.14 | ₩94,621 | ₩94,941 | ₩94,194 | ₩94,608 | -0.01% | 3.5만 |
|---|
| 2026.09.11 | ₩95,675 | ₩95,675 | ₩95,381 | ₩95,515 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩95,035 | ₩95,035 | ₩94,541 | ₩94,661 | -0.39% | 6.3만 |
|---|
| 2026.09.09 | ₩96,142 | ₩96,142 | ₩95,528 | ₩95,595 | -0.57% | 3.3만 |
|---|
| 2026.09.08 | ₩97,156 | ₩97,156 | ₩96,462 | ₩96,462 | -0.71% | 4.2만 |
|---|
| 2026.09.04 | ₩97,063 | ₩97,717 | ₩97,063 | ₩97,543 | +0.49% | 3만 |
|---|
| 2026.09.03 | ₩97,196 | ₩97,597 | ₩96,863 | ₩97,476 | +0.29% | 6.4만 |
|---|
| 2026.09.02 | ₩96,062 | ₩96,329 | ₩96,062 | ₩96,276 | +0.22% | 7.3만 |
|---|
| 2026.09.01 | ₩96,502 | ₩96,636 | ₩95,742 | ₩95,969 | -0.55% | 2.7만 |
|---|
| 2026.08.31 | ₩97,597 | ₩97,597 | ₩96,743 | ₩96,969 | -0.64% | 1.9만 |
|---|
| 2026.08.28 | ₩97,730 | ₩97,823 | ₩96,969 | ₩97,183 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩97,436 | ₩97,850 | ₩97,396 | ₩97,850 | +0.42% | 65.1만 |
|---|
| 2026.08.26 | ₩98,184 | ₩98,184 | ₩97,690 | ₩97,730 | -0.46% | 19.8만 |
|---|
| 2026.08.25 | ₩98,090 | ₩98,357 | ₩98,037 | ₩98,317 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩97,970 | ₩97,997 | ₩97,743 | ₩97,810 | -0.16% | 4.6만 |
|---|
| 2026.08.21 | ₩97,730 | ₩97,903 | ₩97,730 | ₩97,810 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩97,196 | ₩97,343 | ₩96,863 | ₩97,076 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩97,383 | ₩97,570 | ₩97,196 | ₩97,343 | -0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩97,263 | ₩97,330 | ₩96,622 | ₩96,649 | -0.63% | 3.8만 |
|---|
| 2026.08.17 | ₩97,957 | ₩98,077 | ₩97,557 | ₩97,663 | -0.30% | 3만 |
|---|
| 2026.08.14 | ₩97,757 | ₩98,024 | ₩97,730 | ₩97,757 | 0.00% | 9.5천 |
|---|
| 2026.08.13 | ₩97,490 | ₩97,703 | ₩97,330 | ₩97,597 | +0.11% | 66.6만 |
|---|
| 2026.08.12 | ₩97,730 | ₩97,730 | ₩97,383 | ₩97,543 | -0.19% | 15.2만 |
|---|
| 2026.08.11 | ₩97,637 | ₩97,730 | ₩97,170 | ₩97,343 | -0.30% | 2.4만 |
|---|
| 2026.08.10 | ₩97,570 | ₩97,570 | ₩97,156 | ₩97,303 | -0.27% | 2.1만 |
|---|
| 2026.08.07 | ₩97,503 | ₩97,570 | ₩97,210 | ₩97,543 | +0.04% | 2.3만 |
|---|
| 2026.08.06 | ₩96,676 | ₩96,849 | ₩96,302 | ₩96,382 | -0.30% | 1.7만 |
|---|
| 2026.08.05 | ₩96,716 | ₩96,783 | ₩96,289 | ₩96,302 | -0.43% | 4.4만 |
|---|
| 2026.08.04 | ₩95,341 | ₩96,235 | ₩95,328 | ₩96,129 | +0.83% | 2.3만 |
|---|
| 2026.08.03 | ₩94,527 | ₩95,035 | ₩94,527 | ₩95,008 | +0.51% | 2만 |
|---|
| 2026.07.31 | ₩93,754 | ₩94,581 | ₩93,433 | ₩94,394 | +0.68% | 1.9만 |
|---|
| 2026.07.30 | ₩94,181 | ₩95,395 | ₩94,181 | ₩95,381 | +1.28% | 4.1만 |
|---|
| 2026.07.29 | ₩92,966 | ₩93,860 | ₩92,419 | ₩92,806 | -0.17% | 3.9만 |
|---|
| 2026.07.28 | ₩92,659 | ₩93,313 | ₩92,539 | ₩93,193 | +0.58% | 6.1만 |
|---|
| 2026.07.27 | ₩93,593 | ₩93,593 | ₩92,606 | ₩93,100 | -0.53% | 1.7만 |
|---|
| 2026.07.24 | ₩92,539 | ₩92,966 | ₩92,286 | ₩92,553 | +0.01% | 2.7만 |
|---|
| 2026.07.23 | ₩92,366 | ₩92,366 | ₩91,885 | ₩92,192 | -0.19% | 1.4만 |
|---|
| 2026.07.22 | ₩93,673 | ₩93,673 | ₩93,340 | ₩93,473 | -0.21% | 4.3만 |
|---|
| 2026.07.21 | ₩92,539 | ₩93,447 | ₩92,539 | ₩93,447 | +0.98% | 1.4만 |
|---|
| 2026.07.20 | ₩92,766 | ₩92,873 | ₩92,059 | ₩92,152 | -0.66% | 1.2만 |
|---|
| 2026.07.17 | ₩92,086 | ₩92,913 | ₩92,086 | ₩92,873 | +0.85% | 14.5만 |
|---|
| 2026.07.16 | ₩93,260 | ₩93,420 | ₩92,900 | ₩93,193 | -0.07% | 1.9만 |
|---|
| 2026.07.15 | ₩93,407 | ₩93,860 | ₩93,060 | ₩93,780 | +0.40% | 7.4만 |
|---|
| 2026.07.14 | ₩93,287 | ₩93,727 | ₩93,046 | ₩93,220 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩92,726 | ₩92,913 | ₩92,312 | ₩92,326 | -0.43% | 2.1만 |
|---|
| 2026.07.10 | ₩92,966 | ₩93,380 | ₩92,793 | ₩93,246 | +0.30% | 2.8만 |
|---|
| 2026.07.09 | ₩92,566 | ₩93,060 | ₩92,566 | ₩92,913 | +0.37% | 2.1만 |
|---|
| 2026.07.08 | ₩92,126 | ₩92,326 | ₩91,418 | ₩92,326 | +0.22% | 4만 |
|---|
| 2026.07.07 | ₩93,914 | ₩93,967 | ₩92,806 | ₩92,806 | -1.18% | 15.6만 |
|---|
| 2026.07.06 | ₩93,887 | ₩94,234 | ₩93,740 | ₩94,167 | +0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩93,433 | ₩93,580 | ₩92,699 | ₩93,246 | -0.20% | 8.6천 |
|---|
| 2026.07.01 | ₩92,086 | ₩92,339 | ₩92,005 | ₩92,046 | -0.04% | 3.7만 |
|---|
| 2026.06.30 | ₩92,126 | ₩92,753 | ₩92,126 | ₩92,646 | +0.56% | 11.3만 |
|---|
| 2026.06.29 | ₩92,019 | ₩92,486 | ₩91,832 | ₩92,406 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩91,792 | ₩92,272 | ₩91,619 | ₩91,752 | -0.04% | 7.3만 |
|---|
| 2026.06.25 | ₩92,392 | ₩92,833 | ₩92,166 | ₩92,259 | -0.14% | 2.9만 |
|---|
| 2026.06.24 | ₩91,619 | ₩91,859 | ₩91,085 | ₩91,552 | -0.07% | 2.6만 |
|---|
| 2026.06.23 | ₩92,032 | ₩92,366 | ₩91,779 | ₩91,805 | -0.25% | 5.1만 |
|---|
| 2026.06.22 | ₩93,447 | ₩93,820 | ₩93,380 | ₩93,540 | +0.10% | 22.3만 |
|---|
| 2026.06.18 | ₩93,447 | ₩93,780 | ₩93,287 | ₩93,540 | +0.10% | 1.7만 |
|---|
| 2026.06.17 | ₩94,581 | ₩95,168 | ₩93,447 | ₩93,567 | -1.07% | 3.2만 |
|---|
| 2026.06.16 | ₩94,341 | ₩94,554 | ₩94,127 | ₩94,127 | -0.23% | 2.7만 |
|---|
| 2026.06.15 | ₩94,501 | ₩94,621 | ₩93,767 | ₩93,767 | -0.78% | 1.9만 |
|---|
| 2026.06.12 | ₩93,166 | ₩93,673 | ₩92,940 | ₩93,393 | +0.24% | 1.2만 |
|---|
| 2026.06.11 | ₩91,312 | ₩93,220 | ₩91,085 | ₩93,153 | +2.02% | 10.1만 |
|---|
| 2026.06.10 | ₩91,205 | ₩91,552 | ₩90,217 | ₩90,217 | -1.08% | 6.7만 |
|---|
| 2026.06.09 | ₩92,339 | ₩92,619 | ₩90,111 | ₩91,445 | -0.97% | 1.8만 |
|---|
| 2026.06.08 | ₩92,966 | ₩93,273 | ₩92,646 | ₩92,753 | -0.23% | 2.6만 |
|---|
| 2026.06.05 | ₩93,927 | ₩93,927 | ₩92,126 | ₩92,246 | -1.79% | 13.2만 |
|---|
| 2026.06.04 | ₩94,060 | ₩94,621 | ₩94,060 | ₩94,447 | +0.41% | 45.7만 |
|---|
| 2026.06.03 | ₩94,154 | ₩94,181 | ₩93,647 | ₩93,687 | -0.50% | 5.6만 |
|---|
| 2026.06.02 | ₩94,234 | ₩94,621 | ₩94,234 | ₩94,407 | +0.18% | 1.2만 |
|---|
| 2026.06.01 | ₩93,807 | ₩94,394 | ₩93,513 | ₩94,100 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩94,514 | ₩95,075 | ₩94,514 | ₩94,581 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩93,513 | ₩94,407 | ₩93,513 | ₩94,060 | +0.59% | 5.8만 |
|---|
| 2026.05.27 | ₩94,354 | ₩94,354 | ₩93,954 | ₩94,060 | -0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩94,608 | ₩94,608 | ₩94,207 | ₩94,407 | -0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩93,033 | ₩93,460 | ₩92,913 | ₩93,113 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩92,579 | ₩93,740 | ₩92,566 | ₩93,500 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩91,979 | ₩93,246 | ₩91,792 | ₩93,153 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩91,899 | ₩92,206 | ₩91,685 | ₩91,712 | -0.20% | 2.1만 |
|---|
| 2026.05.18 | ₩92,419 | ₩92,513 | ₩91,912 | ₩92,486 | +0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩91,899 | ₩92,152 | ₩91,739 | ₩91,765 | -0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩93,593 | ₩93,927 | ₩93,500 | ₩93,500 | -0.10% | 1.6만 |
|---|
| 2026.05.13 | ₩93,193 | ₩93,860 | ₩93,193 | ₩93,820 | +0.67% | 5.3만 |
|---|
| 2026.05.12 | ₩93,407 | ₩93,473 | ₩92,646 | ₩93,380 | -0.03% | 1.5만 |
|---|
| 2026.05.11 | ₩94,314 | ₩94,314 | ₩93,967 | ₩94,034 | -0.30% | 1만 |
|---|
| 2026.05.08 | ₩94,100 | ₩94,167 | ₩93,794 | ₩94,127 | +0.03% | 1.5만 |
|---|
| 2026.05.07 | ₩94,781 | ₩94,781 | ₩93,086 | ₩93,153 | -1.72% | 4.9만 |
|---|
| 2026.05.06 | ₩94,194 | ₩94,581 | ₩94,141 | ₩94,461 | +0.28% | 2.5만 |
|---|
| 2026.05.05 | ₩91,725 | ₩92,206 | ₩91,685 | ₩92,166 | +0.48% | 2.9만 |
|---|
| 2026.05.04 | ₩91,552 | ₩91,792 | ₩90,738 | ₩90,871 | -0.74% | 2.6만 |
|---|
| 2026.05.01 | ₩92,326 | ₩92,659 | ₩91,979 | ₩92,099 | -0.25% | 3.3만 |
|---|
| 2026.04.30 | ₩91,298 | ₩92,339 | ₩91,125 | ₩92,299 | +1.10% | 4.9만 |
|---|
| 2026.04.29 | ₩90,578 | ₩90,578 | ₩89,777 | ₩89,951 | -0.69% | 6만 |
|---|
| 2026.04.28 | ₩90,644 | ₩91,031 | ₩90,551 | ₩90,778 | +0.15% | 4만 |
|---|
| 2026.04.27 | ₩91,725 | ₩91,725 | ₩91,205 | ₩91,218 | -0.55% | 9.1천 |
|---|
| 2026.04.24 | ₩91,151 | ₩91,512 | ₩90,991 | ₩91,405 | +0.28% | 1.9만 |
|---|
| 2026.04.23 | ₩91,912 | ₩92,005 | ₩90,444 | ₩91,245 | -0.73% | 5.9만 |
|---|
| 2026.04.22 | ₩92,366 | ₩92,366 | ₩91,845 | ₩91,965 | -0.43% | 1.7만 |
|---|
| 2026.04.21 | ₩93,020 | ₩93,126 | ₩91,472 | ₩91,472 | -1.66% | 2.4만 |
|---|
| 2026.04.20 | ₩93,527 | ₩93,527 | ₩93,113 | ₩93,447 | -0.09% | 2.6만 |
|---|
| 2026.04.17 | ₩93,860 | ₩94,501 | ₩93,820 | ₩93,874 | +0.01% | 1.1만 |
|---|
| 2026.04.16 | ₩93,327 | ₩93,327 | ₩92,473 | ₩92,819 | -0.54% | 4.5만 |
|---|
| 2026.04.15 | ₩92,873 | ₩92,913 | ₩92,486 | ₩92,873 | 0.00% | 2.6만 |
|---|
| 2026.04.14 | ₩92,940 | ₩93,327 | ₩92,859 | ₩93,193 | +0.27% | 1.8만 |
|---|
| 2026.04.13 | ₩91,151 | ₩92,539 | ₩91,098 | ₩92,513 | +1.49% | 1.6만 |
|---|
| 2026.04.10 | ₩92,005 | ₩92,339 | ₩91,632 | ₩92,005 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩90,885 | ₩91,939 | ₩90,805 | ₩91,485 | +0.66% | 6.7만 |
|---|
| 2026.04.08 | ₩92,246 | ₩92,246 | ₩91,218 | ₩91,872 | -0.41% | 1.7만 |
|---|
| 2026.04.07 | ₩87,575 | ₩88,696 | ₩87,322 | ₩88,696 | +1.28% | 21.2만 |
|---|
| 2026.04.06 | ₩88,269 | ₩88,589 | ₩88,122 | ₩88,589 | +0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩86,828 | ₩88,109 | ₩86,695 | ₩87,949 | +1.29% | 5.5만 |
|---|
| 2026.04.01 | ₩88,496 | ₩89,163 | ₩88,349 | ₩88,750 | +0.29% | 3.5만 |
|---|
| 2026.03.31 | ₩85,761 | ₩87,322 | ₩85,627 | ₩87,322 | +1.82% | 6.3만 |
|---|
| 2026.03.30 | ₩85,067 | ₩85,254 | ₩84,119 | ₩84,426 | -0.75% | 4.8만 |
|---|
| 2026.03.27 | ₩84,653 | ₩85,080 | ₩83,919 | ₩84,319 | -0.39% | 7.6만 |
|---|
| 2026.03.26 | ₩85,841 | ₩86,134 | ₩84,867 | ₩85,027 | -0.95% | 4.9만 |
|---|
| 2026.03.25 | ₩86,481 | ₩86,855 | ₩86,188 | ₩86,535 | +0.06% | 1만 |
|---|
| 2026.03.24 | ₩84,840 | ₩85,707 | ₩84,453 | ₩85,334 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩85,267 | ₩86,214 | ₩85,107 | ₩85,734 | +0.55% | 2.1만 |
|---|
| 2026.03.20 | ₩85,587 | ₩85,587 | ₩83,332 | ₩83,559 | -2.37% | 2.8만 |
|---|
| 2026.03.19 | ₩84,907 | ₩86,374 | ₩84,746 | ₩86,161 | +1.48% | 5만 |
|---|
| 2026.03.18 | ₩87,362 | ₩87,362 | ₩86,334 | ₩86,374 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩87,936 | ₩88,176 | ₩87,562 | ₩87,695 | -0.27% | 2.6만 |
|---|
| 2026.03.16 | ₩86,815 | ₩87,495 | ₩86,815 | ₩87,375 | +0.65% | 2.2만 |
|---|
| 2026.03.13 | ₩87,228 | ₩87,295 | ₩85,841 | ₩86,014 | -1.39% | 2만 |
|---|
| 2026.03.12 | ₩87,735 | ₩87,735 | ₩86,868 | ₩87,162 | -0.65% | 3.5만 |
|---|
| 2026.03.11 | ₩88,376 | ₩88,750 | ₩87,936 | ₩88,509 | +0.15% | 3.1만 |
|---|
| 2026.03.10 | ₩89,270 | ₩90,097 | ₩88,776 | ₩88,816 | -0.51% | 1.7만 |
|---|
| 2026.03.09 | ₩86,895 | ₩88,816 | ₩86,108 | ₩88,630 | +2.00% | 4.4만 |
|---|
| 2026.03.06 | ₩87,228 | ₩88,616 | ₩87,228 | ₩88,189 | +1.10% | 2.6만 |
|---|
| 2026.03.05 | ₩89,697 | ₩89,964 | ₩88,136 | ₩88,923 | -0.86% | 4.5만 |
|---|
| 2026.03.04 | ₩90,204 | ₩90,991 | ₩90,071 | ₩90,845 | +0.71% | 2.7만 |
|---|
| 2026.03.03 | ₩88,736 | ₩90,084 | ₩87,682 | ₩89,857 | +1.26% | 6.8만 |
|---|
| 2026.03.02 | ₩92,206 | ₩92,846 | ₩92,099 | ₩92,486 | +0.30% | 3.2만 |
|---|
| 2026.02.27 | ₩94,341 | ₩94,474 | ₩94,034 | ₩94,074 | -0.28% | 3.3만 |
|---|
| 2026.02.26 | ₩94,327 | ₩94,461 | ₩93,754 | ₩94,354 | +0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩93,887 | ₩94,634 | ₩93,887 | ₩94,394 | +0.54% | 2.1만 |
|---|
| 2026.02.24 | ₩92,940 | ₩93,540 | ₩92,913 | ₩93,367 | +0.46% | 4.3만 |
|---|
| 2026.02.23 | ₩93,393 | ₩93,780 | ₩92,926 | ₩93,220 | -0.19% | 1.3만 |
|---|
| 2026.02.20 | ₩92,859 | ₩93,540 | ₩92,819 | ₩93,367 | +0.55% | 2만 |
|---|
| 2026.02.19 | ₩92,539 | ₩92,846 | ₩92,299 | ₩92,793 | +0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩92,913 | ₩93,420 | ₩92,753 | ₩92,913 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩92,152 | ₩92,819 | ₩91,659 | ₩92,699 | +0.59% | 3만 |
|---|
| 2026.02.13 | ₩92,005 | ₩92,553 | ₩91,792 | ₩92,366 | +0.39% | 3.7만 |
|---|
| 2026.02.12 | ₩93,673 | ₩93,673 | ₩92,206 | ₩92,246 | -1.52% | 5.6만 |
|---|
| 2026.02.11 | ₩93,767 | ₩93,927 | ₩93,033 | ₩93,714 | -0.06% | 5만 |
|---|
| 2026.02.10 | ₩93,513 | ₩93,513 | ₩93,100 | ₩93,100 | -0.44% | 8만 |
|---|
| 2026.02.09 | ₩92,286 | ₩93,153 | ₩92,206 | ₩93,140 | +0.93% | 9.2천 |
|---|
| 2026.02.06 | ₩90,765 | ₩91,712 | ₩90,765 | ₩91,699 | +1.03% | 2만 |
|---|
| 2026.02.05 | ₩90,204 | ₩90,431 | ₩89,630 | ₩89,630 | -0.64% | 9.3만 |
|---|
| 2026.02.04 | ₩92,019 | ₩92,019 | ₩90,805 | ₩91,192 | -0.90% | 26.7만 |
|---|
| 2026.02.03 | ₩90,604 | ₩91,151 | ₩90,404 | ₩91,098 | +0.54% | 8.4만 |
|---|
| 2026.02.02 | ₩90,137 | ₩90,765 | ₩90,137 | ₩90,765 | +0.70% | 4.6만 |
|---|
| 2026.01.30 | ₩90,885 | ₩90,885 | ₩89,710 | ₩90,097 | -0.87% | 3.4만 |
|---|
| 2026.01.29 | ₩91,739 | ₩91,752 | ₩90,217 | ₩91,272 | -0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩90,978 | ₩91,018 | ₩90,418 | ₩90,751 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩91,045 | ₩91,845 | ₩91,045 | ₩91,605 | +0.62% | 5.2만 |
|---|
| 2026.01.26 | ₩90,191 | ₩90,551 | ₩90,151 | ₩90,177 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩88,936 | ₩89,764 | ₩88,936 | ₩89,750 | +0.92% | 1.6만 |
|---|
| 2026.01.22 | ₩89,110 | ₩89,470 | ₩88,963 | ₩89,203 | +0.10% | 16.8만 |
|---|
| 2026.01.21 | ₩87,962 | ₩88,750 | ₩87,762 | ₩88,589 | +0.71% | 1.9만 |
|---|
| 2026.01.20 | ₩87,749 | ₩88,016 | ₩87,429 | ₩87,522 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩88,656 | ₩88,683 | ₩88,203 | ₩88,509 | -0.17% | 7.8만 |
|---|
| 2026.01.15 | ₩88,723 | ₩88,723 | ₩88,363 | ₩88,363 | -0.41% | 13.1만 |
|---|
| 2026.01.14 | ₩88,469 | ₩88,536 | ₩88,189 | ₩88,469 | 0.00% | 29.4만 |
|---|
| 2026.01.13 | ₩88,363 | ₩88,363 | ₩87,816 | ₩88,016 | -0.39% | 3.5만 |
|---|
| 2026.01.12 | ₩88,349 | ₩88,549 | ₩88,269 | ₩88,549 | +0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩87,522 | ₩87,976 | ₩87,495 | ₩87,909 | +0.44% | 1.4만 |
|---|
| 2026.01.08 | ₩86,922 | ₩87,375 | ₩86,922 | ₩87,362 | +0.51% | 2.9만 |
|---|
| 2026.01.07 | ₩87,295 | ₩87,429 | ₩87,055 | ₩87,148 | -0.17% | 2.6만 |
|---|
| 2026.01.06 | ₩87,402 | ₩87,562 | ₩87,308 | ₩87,375 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩86,721 | ₩87,349 | ₩86,588 | ₩87,295 | +0.66% | 5.9만 |
|---|
| 2026.01.02 | ₩86,321 | ₩86,535 | ₩86,108 | ₩86,441 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩86,041 | ₩86,041 | ₩85,667 | ₩85,681 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩86,188 | ₩86,374 | ₩86,081 | ₩86,081 | -0.12% | 8.3천 |
|---|
| 2025.12.29 | ₩86,001 | ₩86,001 | ₩85,747 | ₩85,894 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩86,148 | ₩86,254 | ₩86,081 | ₩86,241 | +0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩85,921 | ₩86,174 | ₩85,921 | ₩86,174 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩86,108 | ₩86,134 | ₩85,827 | ₩86,054 | -0.06% | 2만 |
|---|
| 2025.12.22 | ₩85,560 | ₩85,681 | ₩85,374 | ₩85,627 | +0.08% | 2만 |
|---|
| 2025.12.19 | ₩85,147 | ₩85,494 | ₩85,147 | ₩85,173 | +0.03% | 1.4만 |
|---|
| 2025.12.18 | ₩84,973 | ₩85,227 | ₩84,573 | ₩84,787 | -0.22% | 6.5만 |
|---|
| 2025.12.17 | ₩84,626 | ₩84,800 | ₩84,146 | ₩84,239 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩84,907 | ₩85,093 | ₩84,640 | ₩84,760 | -0.17% | 1.1만 |
|---|
| 2025.12.15 | ₩86,414 | ₩86,428 | ₩86,014 | ₩86,241 | -0.20% | 8.7천 |
|---|
| 2025.12.12 | ₩86,161 | ₩86,174 | ₩85,440 | ₩85,721 | -0.51% | 5.2천 |
|---|
| 2025.12.11 | ₩85,947 | ₩86,441 | ₩85,947 | ₩86,348 | +0.47% | 16.6만 |
|---|
| 2025.12.10 | ₩84,867 | ₩85,734 | ₩84,626 | ₩85,694 | +0.97% | 11.7만 |
|---|
| 2025.12.09 | ₩84,813 | ₩84,907 | ₩84,533 | ₩84,560 | -0.30% | 2.2만 |
|---|
| 2025.12.08 | ₩84,867 | ₩84,867 | ₩84,413 | ₩84,546 | -0.38% | 3.5만 |
|---|
| 2025.12.05 | ₩84,960 | ₩84,960 | ₩84,453 | ₩84,466 | -0.58% | 1.9만 |
|---|
| 2025.12.04 | ₩84,907 | ₩84,907 | ₩84,520 | ₩84,613 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩84,013 | ₩84,533 | ₩84,013 | ₩84,453 | +0.52% | 1.7만 |
|---|
| 2025.12.02 | ₩84,133 | ₩84,133 | ₩83,786 | ₩84,066 | -0.08% | 1.6만 |
|---|
| 2025.12.01 | ₩84,026 | ₩84,133 | ₩83,772 | ₩83,772 | -0.30% | 1.8만 |
|---|
| 2025.11.28 | ₩83,933 | ₩84,239 | ₩83,933 | ₩84,199 | +0.32% | 9.7천 |
|---|
| 2025.11.26 | ₩83,465 | ₩84,066 | ₩83,465 | ₩83,826 | +0.43% | 2.5만 |
|---|
| 2025.11.25 | ₩82,491 | ₩83,025 | ₩82,398 | ₩82,985 | +0.60% | 2.4만 |
|---|
| 2025.11.24 | ₩81,597 | ₩82,051 | ₩81,597 | ₩81,931 | +0.41% | 4만 |
|---|
| 2025.11.21 | ₩80,903 | ₩81,704 | ₩80,623 | ₩81,517 | +0.76% | 2.1만 |
|---|
| 2025.11.20 | ₩81,904 | ₩82,171 | ₩80,263 | ₩80,290 | -1.97% | 2.5만 |
|---|
| 2025.11.19 | ₩81,504 | ₩81,851 | ₩81,130 | ₩81,437 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩81,504 | ₩81,771 | ₩81,090 | ₩81,624 | +0.15% | 1.4만 |
|---|
| 2025.11.17 | ₩83,132 | ₩83,252 | ₩82,118 | ₩82,425 | -0.85% | 2만 |
|---|
| 2025.11.14 | ₩83,199 | ₩83,826 | ₩83,199 | ₩83,639 | +0.53% | 1.5만 |
|---|
| 2025.11.13 | ₩84,613 | ₩84,653 | ₩83,746 | ₩83,799 | -0.96% | 2.2만 |
|---|
| 2025.11.12 | ₩84,426 | ₩84,693 | ₩84,426 | ₩84,546 | +0.14% | 1.5만 |
|---|
| 2025.11.11 | ₩83,719 | ₩84,133 | ₩83,692 | ₩83,999 | +0.33% | 2.8만 |
|---|
| 2025.11.10 | ₩82,998 | ₩83,532 | ₩82,905 | ₩83,425 | +0.51% | 3.5만 |
|---|
| 2025.11.07 | ₩81,651 | ₩82,358 | ₩81,544 | ₩82,305 | +0.80% | 2.9만 |
|---|
| 2025.11.06 | ₩82,184 | ₩82,224 | ₩81,824 | ₩82,011 | -0.21% | 2만 |
|---|
| 2025.11.05 | ₩81,784 | ₩82,318 | ₩81,771 | ₩82,131 | +0.42% | 1.6만 |
|---|
| 2025.11.04 | ₩81,597 | ₩81,864 | ₩81,437 | ₩81,451 | -0.18% | 3.8만 |
|---|
| 2025.11.03 | ₩82,438 | ₩82,598 | ₩82,345 | ₩82,518 | +0.10% | 3.1만 |
|---|
| 2025.10.31 | ₩82,545 | ₩82,571 | ₩82,184 | ₩82,425 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩82,358 | ₩82,905 | ₩82,358 | ₩82,585 | +0.28% | 1.4만 |
|---|
| 2025.10.29 | ₩83,372 | ₩83,372 | ₩82,518 | ₩82,692 | -0.82% | 3.3만 |
|---|
| 2025.10.28 | ₩82,945 | ₩83,479 | ₩82,945 | ₩83,212 | +0.32% | 1.7만 |
|---|
| 2025.10.27 | ₩83,132 | ₩83,185 | ₩83,038 | ₩83,092 | -0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩82,638 | ₩82,865 | ₩82,585 | ₩82,772 | +0.16% | 5.2만 |
|---|
| 2025.10.23 | ₩82,131 | ₩82,545 | ₩82,131 | ₩82,411 | +0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩81,891 | ₩82,131 | ₩81,584 | ₩81,878 | -0.02% | 3.7만 |
|---|
| 2025.10.21 | ₩82,038 | ₩82,184 | ₩81,811 | ₩81,811 | -0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩82,318 | ₩82,531 | ₩82,251 | ₩82,465 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩81,824 | ₩82,118 | ₩81,597 | ₩82,078 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩82,024 | ₩82,398 | ₩81,891 | ₩82,078 | +0.07% | 13.9만 |
|---|
| 2025.10.15 | ₩81,864 | ₩82,091 | ₩81,664 | ₩81,784 | -0.10% | 2.3만 |
|---|
| 2025.10.14 | ₩80,677 | ₩81,784 | ₩80,677 | ₩81,584 | +1.12% | 16.1만 |
|---|
| 2025.10.13 | ₩80,997 | ₩81,250 | ₩80,837 | ₩81,237 | +0.30% | 1.5만 |
|---|
| 2025.10.10 | ₩81,784 | ₩81,784 | ₩80,343 | ₩80,450 | -1.63% | 7.5천 |
|---|