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 | ₩92,370 | ₩92,423 | ₩92,089 | ₩92,410 | +0.04% | 1.3만 |
| 2026.10.08 | ₩91,714 | ₩91,968 | ₩91,327 | ₩91,942 | +0.25% | 2.2만 |
| 2026.10.07 | ₩92,209 | ₩92,530 | ₩92,049 | ₩92,450 | +0.26% | 3.3만 |
| 2026.10.06 | ₩93,800 | ₩93,800 | ₩93,439 | ₩93,560 | -0.26% | 1.5만 |
| 2026.10.05 | ₩92,650 | ₩93,252 | ₩92,610 | ₩93,252 | +0.65% | 8.7천 |
| 2026.10.02 | ₩92,851 | ₩93,132 | ₩92,664 | ₩93,065 | +0.23% | 1.6만 |
| 2026.10.01 | ₩92,864 | ₩92,864 | ₩91,781 | ₩92,196 | -0.72% | 2.5만 |
| 2026.09.30 | ₩93,827 | ₩93,921 | ₩92,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,065 |
| -0.81% |
| 2.9만 |
| 2026.09.29 | ₩93,546 | ₩93,573 | ₩92,958 | ₩93,372 | -0.19% | 7.4만 |
|---|
| 2026.09.28 | ₩94,014 | ₩94,349 | ₩93,546 | ₩94,028 | +0.01% | 1.8만 |
|---|
| 2026.09.25 | ₩94,041 | ₩94,643 | ₩93,867 | ₩94,629 | +0.63% | 2.1만 |
|---|
| 2026.09.24 | ₩93,667 | ₩93,961 | ₩93,252 | ₩93,760 | +0.10% | 2.5만 |
|---|
| 2026.09.23 | ₩94,536 | ₩94,616 | ₩93,787 | ₩94,028 | -0.54% | 4.8만 |
|---|
| 2026.09.22 | ₩95,405 | ₩95,793 | ₩95,044 | ₩95,592 | +0.20% | 1.2만 |
|---|
| 2026.09.21 | ₩94,817 | ₩95,151 | ₩94,683 | ₩95,097 | +0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩93,867 | ₩94,215 | ₩93,787 | ₩94,148 | +0.30% | 1.1만 |
|---|
| 2026.09.17 | ₩95,432 | ₩95,432 | ₩94,950 | ₩94,950 | -0.50% | 2.4만 |
|---|
| 2026.09.16 | ₩95,031 | ₩95,138 | ₩93,814 | ₩94,175 | -0.90% | 5.9만 |
|---|
| 2026.09.15 | ₩94,268 | ₩94,362 | ₩93,974 | ₩94,335 | +0.07% | 2.4만 |
|---|
| 2026.09.14 | ₩94,817 | ₩95,138 | ₩94,389 | ₩94,803 | -0.01% | 3.5만 |
|---|
| 2026.09.11 | ₩95,873 | ₩95,873 | ₩95,579 | ₩95,712 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩95,231 | ₩95,231 | ₩94,736 | ₩94,857 | -0.39% | 6.3만 |
|---|
| 2026.09.09 | ₩96,341 | ₩96,341 | ₩95,726 | ₩95,793 | -0.57% | 3.3만 |
|---|
| 2026.09.08 | ₩97,357 | ₩97,357 | ₩96,662 | ₩96,662 | -0.71% | 4.2만 |
|---|
| 2026.09.04 | ₩97,264 | ₩97,919 | ₩97,264 | ₩97,745 | +0.49% | 3만 |
|---|
| 2026.09.03 | ₩97,397 | ₩97,798 | ₩97,063 | ₩97,678 | +0.29% | 6.4만 |
|---|
| 2026.09.02 | ₩96,261 | ₩96,528 | ₩96,261 | ₩96,475 | +0.22% | 7.3만 |
|---|
| 2026.09.01 | ₩96,702 | ₩96,836 | ₩95,940 | ₩96,167 | -0.55% | 2.7만 |
|---|
| 2026.08.31 | ₩97,798 | ₩97,798 | ₩96,943 | ₩97,170 | -0.64% | 1.9만 |
|---|
| 2026.08.28 | ₩97,932 | ₩98,026 | ₩97,170 | ₩97,384 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩97,638 | ₩98,052 | ₩97,598 | ₩98,052 | +0.42% | 65.1만 |
|---|
| 2026.08.26 | ₩98,387 | ₩98,387 | ₩97,892 | ₩97,932 | -0.46% | 19.8만 |
|---|
| 2026.08.25 | ₩98,293 | ₩98,561 | ₩98,240 | ₩98,520 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩98,173 | ₩98,200 | ₩97,946 | ₩98,012 | -0.16% | 4.6만 |
|---|
| 2026.08.21 | ₩97,932 | ₩98,106 | ₩97,932 | ₩98,012 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩97,397 | ₩97,544 | ₩97,063 | ₩97,277 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩97,584 | ₩97,772 | ₩97,397 | ₩97,544 | -0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩97,464 | ₩97,531 | ₩96,822 | ₩96,849 | -0.63% | 3.8만 |
|---|
| 2026.08.17 | ₩98,159 | ₩98,280 | ₩97,758 | ₩97,865 | -0.30% | 3만 |
|---|
| 2026.08.14 | ₩97,959 | ₩98,226 | ₩97,932 | ₩97,959 | 0.00% | 9.5천 |
|---|
| 2026.08.13 | ₩97,691 | ₩97,905 | ₩97,531 | ₩97,798 | +0.11% | 66.6만 |
|---|
| 2026.08.12 | ₩97,932 | ₩97,932 | ₩97,584 | ₩97,745 | -0.19% | 15.2만 |
|---|
| 2026.08.11 | ₩97,839 | ₩97,932 | ₩97,371 | ₩97,544 | -0.30% | 2.4만 |
|---|
| 2026.08.10 | ₩97,772 | ₩97,772 | ₩97,357 | ₩97,504 | -0.27% | 2.1만 |
|---|
| 2026.08.07 | ₩97,705 | ₩97,772 | ₩97,411 | ₩97,745 | +0.04% | 2.3만 |
|---|
| 2026.08.06 | ₩96,876 | ₩97,050 | ₩96,501 | ₩96,582 | -0.30% | 1.7만 |
|---|
| 2026.08.05 | ₩96,916 | ₩96,983 | ₩96,488 | ₩96,501 | -0.43% | 4.4만 |
|---|
| 2026.08.04 | ₩95,539 | ₩96,435 | ₩95,525 | ₩96,328 | +0.83% | 2.3만 |
|---|
| 2026.08.03 | ₩94,723 | ₩95,231 | ₩94,723 | ₩95,204 | +0.51% | 2만 |
|---|
| 2026.07.31 | ₩93,947 | ₩94,776 | ₩93,627 | ₩94,589 | +0.68% | 1.9만 |
|---|
| 2026.07.30 | ₩94,375 | ₩95,592 | ₩94,375 | ₩95,579 | +1.28% | 4.1만 |
|---|
| 2026.07.29 | ₩93,159 | ₩94,054 | ₩92,610 | ₩92,998 | -0.17% | 3.9만 |
|---|
| 2026.07.28 | ₩92,851 | ₩93,506 | ₩92,731 | ₩93,386 | +0.58% | 6.1만 |
|---|
| 2026.07.27 | ₩93,787 | ₩93,787 | ₩92,798 | ₩93,292 | -0.53% | 1.7만 |
|---|
| 2026.07.24 | ₩92,731 | ₩93,159 | ₩92,477 | ₩92,744 | +0.01% | 2.7만 |
|---|
| 2026.07.23 | ₩92,557 | ₩92,557 | ₩92,075 | ₩92,383 | -0.19% | 1.4만 |
|---|
| 2026.07.22 | ₩93,867 | ₩93,867 | ₩93,533 | ₩93,667 | -0.21% | 4.3만 |
|---|
| 2026.07.21 | ₩92,731 | ₩93,640 | ₩92,731 | ₩93,640 | +0.98% | 1.4만 |
|---|
| 2026.07.20 | ₩92,958 | ₩93,065 | ₩92,249 | ₩92,343 | -0.66% | 1.2만 |
|---|
| 2026.07.17 | ₩92,276 | ₩93,105 | ₩92,276 | ₩93,065 | +0.85% | 14.5만 |
|---|
| 2026.07.16 | ₩93,453 | ₩93,613 | ₩93,092 | ₩93,386 | -0.07% | 1.9만 |
|---|
| 2026.07.15 | ₩93,600 | ₩94,054 | ₩93,252 | ₩93,974 | +0.40% | 7.4만 |
|---|
| 2026.07.14 | ₩93,479 | ₩93,921 | ₩93,239 | ₩93,413 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩92,918 | ₩93,105 | ₩92,503 | ₩92,517 | -0.43% | 2.1만 |
|---|
| 2026.07.10 | ₩93,159 | ₩93,573 | ₩92,985 | ₩93,439 | +0.30% | 2.8만 |
|---|
| 2026.07.09 | ₩92,757 | ₩93,252 | ₩92,757 | ₩93,105 | +0.37% | 2.1만 |
|---|
| 2026.07.08 | ₩92,316 | ₩92,517 | ₩91,607 | ₩92,517 | +0.22% | 4만 |
|---|
| 2026.07.07 | ₩94,108 | ₩94,161 | ₩92,998 | ₩92,998 | -1.18% | 15.6만 |
|---|
| 2026.07.06 | ₩94,081 | ₩94,429 | ₩93,934 | ₩94,362 | +0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩93,627 | ₩93,774 | ₩92,891 | ₩93,439 | -0.20% | 8.6천 |
|---|
| 2026.07.01 | ₩92,276 | ₩92,530 | ₩92,196 | ₩92,236 | -0.04% | 3.7만 |
|---|
| 2026.06.30 | ₩92,316 | ₩92,945 | ₩92,316 | ₩92,838 | +0.56% | 11.3만 |
|---|
| 2026.06.29 | ₩92,209 | ₩92,677 | ₩92,022 | ₩92,597 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩91,982 | ₩92,463 | ₩91,808 | ₩91,942 | -0.04% | 7.3만 |
|---|
| 2026.06.25 | ₩92,584 | ₩93,025 | ₩92,356 | ₩92,450 | -0.14% | 2.9만 |
|---|
| 2026.06.24 | ₩91,808 | ₩92,049 | ₩91,273 | ₩91,741 | -0.07% | 2.6만 |
|---|
| 2026.06.23 | ₩92,223 | ₩92,557 | ₩91,968 | ₩91,995 | -0.25% | 5.1만 |
|---|
| 2026.06.22 | ₩93,640 | ₩94,014 | ₩93,573 | ₩93,734 | +0.10% | 22.3만 |
|---|
| 2026.06.18 | ₩93,640 | ₩93,974 | ₩93,479 | ₩93,734 | +0.10% | 1.7만 |
|---|
| 2026.06.17 | ₩94,776 | ₩95,365 | ₩93,640 | ₩93,760 | -1.07% | 3.2만 |
|---|
| 2026.06.16 | ₩94,536 | ₩94,750 | ₩94,322 | ₩94,322 | -0.23% | 2.7만 |
|---|
| 2026.06.15 | ₩94,696 | ₩94,817 | ₩93,961 | ₩93,961 | -0.78% | 1.9만 |
|---|
| 2026.06.12 | ₩93,359 | ₩93,867 | ₩93,132 | ₩93,586 | +0.24% | 1.2만 |
|---|
| 2026.06.11 | ₩91,500 | ₩93,413 | ₩91,273 | ₩93,346 | +2.02% | 10.1만 |
|---|
| 2026.06.10 | ₩91,394 | ₩91,741 | ₩90,404 | ₩90,404 | -1.08% | 6.7만 |
|---|
| 2026.06.09 | ₩92,530 | ₩92,811 | ₩90,297 | ₩91,634 | -0.97% | 1.8만 |
|---|
| 2026.06.08 | ₩93,159 | ₩93,466 | ₩92,838 | ₩92,945 | -0.23% | 2.6만 |
|---|
| 2026.06.05 | ₩94,121 | ₩94,121 | ₩92,316 | ₩92,436 | -1.79% | 13.2만 |
|---|
| 2026.06.04 | ₩94,255 | ₩94,817 | ₩94,255 | ₩94,643 | +0.41% | 45.7만 |
|---|
| 2026.06.03 | ₩94,349 | ₩94,375 | ₩93,840 | ₩93,881 | -0.50% | 5.6만 |
|---|
| 2026.06.02 | ₩94,429 | ₩94,817 | ₩94,429 | ₩94,603 | +0.18% | 1.2만 |
|---|
| 2026.06.01 | ₩94,001 | ₩94,589 | ₩93,707 | ₩94,295 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩94,710 | ₩95,271 | ₩94,710 | ₩94,776 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩93,707 | ₩94,603 | ₩93,707 | ₩94,255 | +0.59% | 5.8만 |
|---|
| 2026.05.27 | ₩94,549 | ₩94,549 | ₩94,148 | ₩94,255 | -0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩94,803 | ₩94,803 | ₩94,402 | ₩94,603 | -0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩93,225 | ₩93,653 | ₩93,105 | ₩93,306 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩92,771 | ₩93,934 | ₩92,757 | ₩93,693 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩92,169 | ₩93,439 | ₩91,982 | ₩93,346 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩92,089 | ₩92,396 | ₩91,875 | ₩91,902 | -0.20% | 2.1만 |
|---|
| 2026.05.18 | ₩92,610 | ₩92,704 | ₩92,102 | ₩92,677 | +0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩92,089 | ₩92,343 | ₩91,928 | ₩91,955 | -0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩93,787 | ₩94,121 | ₩93,693 | ₩93,693 | -0.10% | 1.6만 |
|---|
| 2026.05.13 | ₩93,386 | ₩94,054 | ₩93,386 | ₩94,014 | +0.67% | 5.3만 |
|---|
| 2026.05.12 | ₩93,600 | ₩93,667 | ₩92,838 | ₩93,573 | -0.03% | 1.5만 |
|---|
| 2026.05.11 | ₩94,509 | ₩94,509 | ₩94,161 | ₩94,228 | -0.30% | 1만 |
|---|
| 2026.05.08 | ₩94,295 | ₩94,362 | ₩93,988 | ₩94,322 | +0.03% | 1.5만 |
|---|
| 2026.05.07 | ₩94,977 | ₩94,977 | ₩93,279 | ₩93,346 | -1.72% | 4.9만 |
|---|
| 2026.05.06 | ₩94,389 | ₩94,776 | ₩94,335 | ₩94,656 | +0.28% | 2.5만 |
|---|
| 2026.05.05 | ₩91,915 | ₩92,396 | ₩91,875 | ₩92,356 | +0.48% | 2.9만 |
|---|
| 2026.05.04 | ₩91,741 | ₩91,982 | ₩90,926 | ₩91,059 | -0.74% | 2.6만 |
|---|
| 2026.05.01 | ₩92,517 | ₩92,851 | ₩92,169 | ₩92,289 | -0.25% | 3.3만 |
|---|
| 2026.04.30 | ₩91,487 | ₩92,530 | ₩91,313 | ₩92,490 | +1.10% | 4.9만 |
|---|
| 2026.04.29 | ₩90,765 | ₩90,765 | ₩89,963 | ₩90,137 | -0.69% | 6만 |
|---|
| 2026.04.28 | ₩90,832 | ₩91,220 | ₩90,738 | ₩90,966 | +0.15% | 4만 |
|---|
| 2026.04.27 | ₩91,915 | ₩91,915 | ₩91,394 | ₩91,407 | -0.55% | 9.1천 |
|---|
| 2026.04.24 | ₩91,340 | ₩91,701 | ₩91,180 | ₩91,594 | +0.28% | 1.9만 |
|---|
| 2026.04.23 | ₩92,102 | ₩92,196 | ₩90,631 | ₩91,434 | -0.73% | 5.9만 |
|---|
| 2026.04.22 | ₩92,557 | ₩92,557 | ₩92,035 | ₩92,156 | -0.43% | 1.7만 |
|---|
| 2026.04.21 | ₩93,212 | ₩93,319 | ₩91,661 | ₩91,661 | -1.66% | 2.4만 |
|---|
| 2026.04.20 | ₩93,720 | ₩93,720 | ₩93,306 | ₩93,640 | -0.09% | 2.6만 |
|---|
| 2026.04.17 | ₩94,054 | ₩94,696 | ₩94,014 | ₩94,068 | +0.01% | 1.1만 |
|---|
| 2026.04.16 | ₩93,520 | ₩93,520 | ₩92,664 | ₩93,011 | -0.54% | 4.5만 |
|---|
| 2026.04.15 | ₩93,065 | ₩93,105 | ₩92,677 | ₩93,065 | 0.00% | 2.6만 |
|---|
| 2026.04.14 | ₩93,132 | ₩93,520 | ₩93,052 | ₩93,386 | +0.27% | 1.8만 |
|---|
| 2026.04.13 | ₩91,340 | ₩92,731 | ₩91,287 | ₩92,704 | +1.49% | 1.6만 |
|---|
| 2026.04.10 | ₩92,196 | ₩92,530 | ₩91,821 | ₩92,196 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩91,073 | ₩92,129 | ₩90,992 | ₩91,674 | +0.66% | 6.7만 |
|---|
| 2026.04.08 | ₩92,436 | ₩92,436 | ₩91,407 | ₩92,062 | -0.41% | 1.7만 |
|---|
| 2026.04.07 | ₩87,756 | ₩88,880 | ₩87,502 | ₩88,880 | +1.28% | 21.2만 |
|---|
| 2026.04.06 | ₩88,452 | ₩88,773 | ₩88,305 | ₩88,773 | +0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩87,008 | ₩88,291 | ₩86,874 | ₩88,131 | +1.29% | 5.5만 |
|---|
| 2026.04.01 | ₩88,679 | ₩89,348 | ₩88,532 | ₩88,933 | +0.29% | 3.5만 |
|---|
| 2026.03.31 | ₩85,938 | ₩87,502 | ₩85,804 | ₩87,502 | +1.82% | 6.3만 |
|---|
| 2026.03.30 | ₩85,243 | ₩85,430 | ₩84,293 | ₩84,601 | -0.75% | 4.8만 |
|---|
| 2026.03.27 | ₩84,828 | ₩85,256 | ₩84,093 | ₩84,494 | -0.39% | 7.6만 |
|---|
| 2026.03.26 | ₩86,018 | ₩86,312 | ₩85,042 | ₩85,203 | -0.95% | 4.9만 |
|---|
| 2026.03.25 | ₩86,660 | ₩87,034 | ₩86,366 | ₩86,714 | +0.06% | 1만 |
|---|
| 2026.03.24 | ₩85,015 | ₩85,885 | ₩84,628 | ₩85,510 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩85,443 | ₩86,393 | ₩85,283 | ₩85,911 | +0.55% | 2.1만 |
|---|
| 2026.03.20 | ₩85,764 | ₩85,764 | ₩83,504 | ₩83,732 | -2.37% | 2.8만 |
|---|
| 2026.03.19 | ₩85,082 | ₩86,553 | ₩84,922 | ₩86,339 | +1.48% | 5만 |
|---|
| 2026.03.18 | ₩87,543 | ₩87,543 | ₩86,513 | ₩86,553 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩88,118 | ₩88,358 | ₩87,743 | ₩87,877 | -0.27% | 2.6만 |
|---|
| 2026.03.16 | ₩86,994 | ₩87,676 | ₩86,994 | ₩87,556 | +0.65% | 2.2만 |
|---|
| 2026.03.13 | ₩87,409 | ₩87,476 | ₩86,018 | ₩86,192 | -1.39% | 2만 |
|---|
| 2026.03.12 | ₩87,917 | ₩87,917 | ₩87,048 | ₩87,342 | -0.65% | 3.5만 |
|---|
| 2026.03.11 | ₩88,559 | ₩88,933 | ₩88,118 | ₩88,692 | +0.15% | 3.1만 |
|---|
| 2026.03.10 | ₩89,455 | ₩90,284 | ₩88,960 | ₩89,000 | -0.51% | 1.7만 |
|---|
| 2026.03.09 | ₩87,075 | ₩89,000 | ₩86,286 | ₩88,813 | +2.00% | 4.4만 |
|---|
| 2026.03.06 | ₩87,409 | ₩88,799 | ₩87,409 | ₩88,372 | +1.10% | 2.6만 |
|---|
| 2026.03.05 | ₩89,883 | ₩90,150 | ₩88,318 | ₩89,107 | -0.86% | 4.5만 |
|---|
| 2026.03.04 | ₩90,391 | ₩91,180 | ₩90,257 | ₩91,032 | +0.71% | 2.7만 |
|---|
| 2026.03.03 | ₩88,920 | ₩90,270 | ₩87,863 | ₩90,043 | +1.26% | 6.8만 |
|---|
| 2026.03.02 | ₩92,396 | ₩93,038 | ₩92,289 | ₩92,677 | +0.30% | 3.2만 |
|---|
| 2026.02.27 | ₩94,536 | ₩94,670 | ₩94,228 | ₩94,268 | -0.28% | 3.3만 |
|---|
| 2026.02.26 | ₩94,522 | ₩94,656 | ₩93,947 | ₩94,549 | +0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩94,081 | ₩94,830 | ₩94,081 | ₩94,589 | +0.54% | 2.1만 |
|---|
| 2026.02.24 | ₩93,132 | ₩93,734 | ₩93,105 | ₩93,560 | +0.46% | 4.3만 |
|---|
| 2026.02.23 | ₩93,586 | ₩93,974 | ₩93,118 | ₩93,413 | -0.19% | 1.3만 |
|---|
| 2026.02.20 | ₩93,052 | ₩93,734 | ₩93,011 | ₩93,560 | +0.55% | 2만 |
|---|
| 2026.02.19 | ₩92,731 | ₩93,038 | ₩92,490 | ₩92,985 | +0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩93,105 | ₩93,613 | ₩92,945 | ₩93,105 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩92,343 | ₩93,011 | ₩91,848 | ₩92,891 | +0.59% | 3만 |
|---|
| 2026.02.13 | ₩92,196 | ₩92,744 | ₩91,982 | ₩92,557 | +0.39% | 3.7만 |
|---|
| 2026.02.12 | ₩93,867 | ₩93,867 | ₩92,396 | ₩92,436 | -1.52% | 5.6만 |
|---|
| 2026.02.11 | ₩93,961 | ₩94,121 | ₩93,225 | ₩93,907 | -0.06% | 5만 |
|---|
| 2026.02.10 | ₩93,707 | ₩93,707 | ₩93,292 | ₩93,292 | -0.44% | 8만 |
|---|
| 2026.02.09 | ₩92,477 | ₩93,346 | ₩92,396 | ₩93,332 | +0.93% | 9.2천 |
|---|
| 2026.02.06 | ₩90,952 | ₩91,902 | ₩90,952 | ₩91,888 | +1.03% | 2만 |
|---|
| 2026.02.05 | ₩90,391 | ₩90,618 | ₩89,816 | ₩89,816 | -0.64% | 9.3만 |
|---|
| 2026.02.04 | ₩92,209 | ₩92,209 | ₩90,992 | ₩91,380 | -0.90% | 26.7만 |
|---|
| 2026.02.03 | ₩90,792 | ₩91,340 | ₩90,591 | ₩91,287 | +0.54% | 8.4만 |
|---|
| 2026.02.02 | ₩90,324 | ₩90,952 | ₩90,324 | ₩90,952 | +0.70% | 4.6만 |
|---|
| 2026.01.30 | ₩91,073 | ₩91,073 | ₩89,896 | ₩90,284 | -0.87% | 3.4만 |
|---|
| 2026.01.29 | ₩91,928 | ₩91,942 | ₩90,404 | ₩91,460 | -0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩91,166 | ₩91,206 | ₩90,605 | ₩90,939 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩91,233 | ₩92,035 | ₩91,233 | ₩91,795 | +0.62% | 5.2만 |
|---|
| 2026.01.26 | ₩90,377 | ₩90,738 | ₩90,337 | ₩90,364 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩89,120 | ₩89,949 | ₩89,120 | ₩89,936 | +0.92% | 1.6만 |
|---|
| 2026.01.22 | ₩89,294 | ₩89,655 | ₩89,147 | ₩89,388 | +0.10% | 16.8만 |
|---|
| 2026.01.21 | ₩88,144 | ₩88,933 | ₩87,944 | ₩88,773 | +0.71% | 1.9만 |
|---|
| 2026.01.20 | ₩87,930 | ₩88,198 | ₩87,609 | ₩87,703 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩88,840 | ₩88,866 | ₩88,385 | ₩88,692 | -0.17% | 7.8만 |
|---|
| 2026.01.15 | ₩88,906 | ₩88,906 | ₩88,545 | ₩88,545 | -0.41% | 13.1만 |
|---|
| 2026.01.14 | ₩88,652 | ₩88,719 | ₩88,372 | ₩88,652 | 0.00% | 29.4만 |
|---|
| 2026.01.13 | ₩88,545 | ₩88,545 | ₩87,997 | ₩88,198 | -0.39% | 3.5만 |
|---|
| 2026.01.12 | ₩88,532 | ₩88,733 | ₩88,452 | ₩88,733 | +0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩87,703 | ₩88,158 | ₩87,676 | ₩88,091 | +0.44% | 1.4만 |
|---|
| 2026.01.08 | ₩87,101 | ₩87,556 | ₩87,101 | ₩87,543 | +0.51% | 2.9만 |
|---|
| 2026.01.07 | ₩87,476 | ₩87,609 | ₩87,235 | ₩87,329 | -0.17% | 2.6만 |
|---|
| 2026.01.06 | ₩87,583 | ₩87,743 | ₩87,489 | ₩87,556 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩86,901 | ₩87,529 | ₩86,767 | ₩87,476 | +0.66% | 5.9만 |
|---|
| 2026.01.02 | ₩86,500 | ₩86,714 | ₩86,286 | ₩86,620 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩86,219 | ₩86,219 | ₩85,844 | ₩85,858 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩86,366 | ₩86,553 | ₩86,259 | ₩86,259 | -0.12% | 8.3천 |
|---|
| 2025.12.29 | ₩86,179 | ₩86,179 | ₩85,925 | ₩86,072 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩86,326 | ₩86,433 | ₩86,259 | ₩86,419 | +0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩86,098 | ₩86,353 | ₩86,098 | ₩86,353 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩86,286 | ₩86,312 | ₩86,005 | ₩86,232 | -0.06% | 2만 |
|---|
| 2025.12.22 | ₩85,737 | ₩85,858 | ₩85,550 | ₩85,804 | +0.08% | 2만 |
|---|
| 2025.12.19 | ₩85,323 | ₩85,671 | ₩85,323 | ₩85,350 | +0.03% | 1.4만 |
|---|
| 2025.12.18 | ₩85,149 | ₩85,403 | ₩84,748 | ₩84,962 | -0.22% | 6.5만 |
|---|
| 2025.12.17 | ₩84,801 | ₩84,975 | ₩84,320 | ₩84,414 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩85,082 | ₩85,269 | ₩84,815 | ₩84,935 | -0.17% | 1.1만 |
|---|
| 2025.12.15 | ₩86,593 | ₩86,607 | ₩86,192 | ₩86,419 | -0.20% | 8.7천 |
|---|
| 2025.12.12 | ₩86,339 | ₩86,353 | ₩85,617 | ₩85,898 | -0.51% | 5.2천 |
|---|
| 2025.12.11 | ₩86,125 | ₩86,620 | ₩86,125 | ₩86,526 | +0.47% | 16.6만 |
|---|
| 2025.12.10 | ₩85,042 | ₩85,911 | ₩84,801 | ₩85,871 | +0.97% | 11.7만 |
|---|
| 2025.12.09 | ₩84,989 | ₩85,082 | ₩84,708 | ₩84,735 | -0.30% | 2.2만 |
|---|
| 2025.12.08 | ₩85,042 | ₩85,042 | ₩84,587 | ₩84,721 | -0.38% | 3.5만 |
|---|
| 2025.12.05 | ₩85,136 | ₩85,136 | ₩84,628 | ₩84,641 | -0.58% | 1.9만 |
|---|
| 2025.12.04 | ₩85,082 | ₩85,082 | ₩84,694 | ₩84,788 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩84,186 | ₩84,708 | ₩84,186 | ₩84,628 | +0.52% | 1.7만 |
|---|
| 2025.12.02 | ₩84,307 | ₩84,307 | ₩83,959 | ₩84,240 | -0.08% | 1.6만 |
|---|
| 2025.12.01 | ₩84,200 | ₩84,307 | ₩83,946 | ₩83,946 | -0.30% | 1.8만 |
|---|
| 2025.11.28 | ₩84,106 | ₩84,414 | ₩84,106 | ₩84,374 | +0.32% | 9.7천 |
|---|
| 2025.11.26 | ₩83,638 | ₩84,240 | ₩83,638 | ₩83,999 | +0.43% | 2.5만 |
|---|
| 2025.11.25 | ₩82,662 | ₩83,197 | ₩82,568 | ₩83,157 | +0.60% | 2.4만 |
|---|
| 2025.11.24 | ₩81,766 | ₩82,221 | ₩81,766 | ₩82,100 | +0.41% | 4만 |
|---|
| 2025.11.21 | ₩81,071 | ₩81,873 | ₩80,790 | ₩81,686 | +0.76% | 2.1만 |
|---|
| 2025.11.20 | ₩82,074 | ₩82,341 | ₩80,429 | ₩80,456 | -1.97% | 2.5만 |
|---|
| 2025.11.19 | ₩81,673 | ₩82,020 | ₩81,298 | ₩81,606 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩81,673 | ₩81,940 | ₩81,258 | ₩81,793 | +0.15% | 1.4만 |
|---|
| 2025.11.17 | ₩83,304 | ₩83,424 | ₩82,288 | ₩82,595 | -0.85% | 2만 |
|---|
| 2025.11.14 | ₩83,371 | ₩83,999 | ₩83,371 | ₩83,812 | +0.53% | 1.5만 |
|---|
| 2025.11.13 | ₩84,788 | ₩84,828 | ₩83,919 | ₩83,972 | -0.96% | 2.2만 |
|---|
| 2025.11.12 | ₩84,601 | ₩84,868 | ₩84,601 | ₩84,721 | +0.14% | 1.5만 |
|---|
| 2025.11.11 | ₩83,892 | ₩84,307 | ₩83,865 | ₩84,173 | +0.33% | 2.8만 |
|---|
| 2025.11.10 | ₩83,170 | ₩83,705 | ₩83,077 | ₩83,598 | +0.51% | 3.5만 |
|---|
| 2025.11.07 | ₩81,820 | ₩82,528 | ₩81,713 | ₩82,475 | +0.80% | 2.9만 |
|---|
| 2025.11.06 | ₩82,354 | ₩82,395 | ₩81,993 | ₩82,181 | -0.21% | 2만 |
|---|
| 2025.11.05 | ₩81,953 | ₩82,488 | ₩81,940 | ₩82,301 | +0.42% | 1.6만 |
|---|
| 2025.11.04 | ₩81,766 | ₩82,034 | ₩81,606 | ₩81,619 | -0.18% | 3.8만 |
|---|
| 2025.11.03 | ₩82,609 | ₩82,769 | ₩82,515 | ₩82,689 | +0.10% | 3.1만 |
|---|
| 2025.10.31 | ₩82,715 | ₩82,742 | ₩82,354 | ₩82,595 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩82,528 | ₩83,077 | ₩82,528 | ₩82,756 | +0.28% | 1.4만 |
|---|
| 2025.10.29 | ₩83,545 | ₩83,545 | ₩82,689 | ₩82,863 | -0.82% | 3.3만 |
|---|
| 2025.10.28 | ₩83,117 | ₩83,651 | ₩83,117 | ₩83,384 | +0.32% | 1.7만 |
|---|
| 2025.10.27 | ₩83,304 | ₩83,357 | ₩83,210 | ₩83,264 | -0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩82,809 | ₩83,036 | ₩82,756 | ₩82,943 | +0.16% | 5.2만 |
|---|
| 2025.10.23 | ₩82,301 | ₩82,715 | ₩82,301 | ₩82,582 | +0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩82,060 | ₩82,301 | ₩81,753 | ₩82,047 | -0.02% | 3.7만 |
|---|
| 2025.10.21 | ₩82,207 | ₩82,354 | ₩81,980 | ₩81,980 | -0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩82,488 | ₩82,702 | ₩82,421 | ₩82,635 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩81,993 | ₩82,288 | ₩81,766 | ₩82,247 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩82,194 | ₩82,568 | ₩82,060 | ₩82,247 | +0.07% | 13.9만 |
|---|
| 2025.10.15 | ₩82,034 | ₩82,261 | ₩81,833 | ₩81,953 | -0.10% | 2.3만 |
|---|
| 2025.10.14 | ₩80,843 | ₩81,953 | ₩80,843 | ₩81,753 | +1.12% | 16.1만 |
|---|
| 2025.10.13 | ₩81,164 | ₩81,418 | ₩81,004 | ₩81,405 | +0.30% | 1.5만 |
|---|
| 2025.10.10 | ₩81,953 | ₩81,953 | ₩80,509 | ₩80,616 | -1.63% | 7.5천 |
|---|