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 | ₩92,193 | ₩92,246 | ₩91,913 | ₩92,233 | +0.04% | 1.3만 |
| 2026.10.08 | ₩91,539 | ₩91,792 | ₩91,152 | ₩91,766 | +0.25% | 2.2만 |
| 2026.10.07 | ₩92,033 | ₩92,353 | ₩91,872 | ₩92,273 | +0.26% | 3.3만 |
| 2026.10.06 | ₩93,621 | ₩93,621 | ₩93,260 | ₩93,381 | -0.26% | 1.5만 |
| 2026.10.05 | ₩92,473 | ₩93,074 | ₩92,433 | ₩93,074 | +0.65% | 8.7천 |
| 2026.10.02 | ₩92,673 | ₩92,953 | ₩92,486 | ₩92,887 | +0.23% | 1.6만 |
| 2026.10.01 | ₩92,687 | ₩92,687 | ₩91,606 | ₩92,019 | -0.72% | 2.5만 |
| 2026.09.30 | ₩93,647 | ₩93,741 | ₩92,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,887 |
| -0.81% |
| 2.9만 |
| 2026.09.29 | ₩93,367 | ₩93,394 | ₩92,780 | ₩93,194 | -0.19% | 7.4만 |
|---|
| 2026.09.28 | ₩93,834 | ₩94,168 | ₩93,367 | ₩93,848 | +0.01% | 1.8만 |
|---|
| 2026.09.25 | ₩93,861 | ₩94,462 | ₩93,688 | ₩94,448 | +0.63% | 2.1만 |
|---|
| 2026.09.24 | ₩93,487 | ₩93,781 | ₩93,074 | ₩93,581 | +0.10% | 2.5만 |
|---|
| 2026.09.23 | ₩94,355 | ₩94,435 | ₩93,607 | ₩93,848 | -0.54% | 4.8만 |
|---|
| 2026.09.22 | ₩95,222 | ₩95,609 | ₩94,862 | ₩95,409 | +0.20% | 1.2만 |
|---|
| 2026.09.21 | ₩94,635 | ₩94,969 | ₩94,502 | ₩94,915 | +0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩93,688 | ₩94,035 | ₩93,607 | ₩93,968 | +0.30% | 1.1만 |
|---|
| 2026.09.17 | ₩95,249 | ₩95,249 | ₩94,769 | ₩94,769 | -0.50% | 2.4만 |
|---|
| 2026.09.16 | ₩94,849 | ₩94,955 | ₩93,634 | ₩93,994 | -0.90% | 5.9만 |
|---|
| 2026.09.15 | ₩94,088 | ₩94,181 | ₩93,794 | ₩94,155 | +0.07% | 2.4만 |
|---|
| 2026.09.14 | ₩94,635 | ₩94,955 | ₩94,208 | ₩94,622 | -0.01% | 3.5만 |
|---|
| 2026.09.11 | ₩95,689 | ₩95,689 | ₩95,396 | ₩95,529 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩95,049 | ₩95,049 | ₩94,555 | ₩94,675 | -0.39% | 6.3만 |
|---|
| 2026.09.09 | ₩96,156 | ₩96,156 | ₩95,543 | ₩95,609 | -0.57% | 3.3만 |
|---|
| 2026.09.08 | ₩97,171 | ₩97,171 | ₩96,477 | ₩96,477 | -0.71% | 4.2만 |
|---|
| 2026.09.04 | ₩97,077 | ₩97,731 | ₩97,077 | ₩97,558 | +0.49% | 3만 |
|---|
| 2026.09.03 | ₩97,211 | ₩97,611 | ₩96,877 | ₩97,491 | +0.29% | 6.4만 |
|---|
| 2026.09.02 | ₩96,076 | ₩96,343 | ₩96,076 | ₩96,290 | +0.22% | 7.3만 |
|---|
| 2026.09.01 | ₩96,517 | ₩96,650 | ₩95,756 | ₩95,983 | -0.55% | 2.7만 |
|---|
| 2026.08.31 | ₩97,611 | ₩97,611 | ₩96,757 | ₩96,984 | -0.64% | 1.9만 |
|---|
| 2026.08.28 | ₩97,745 | ₩97,838 | ₩96,984 | ₩97,197 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩97,451 | ₩97,865 | ₩97,411 | ₩97,865 | +0.42% | 65.1만 |
|---|
| 2026.08.26 | ₩98,198 | ₩98,198 | ₩97,705 | ₩97,745 | -0.46% | 19.8만 |
|---|
| 2026.08.25 | ₩98,105 | ₩98,372 | ₩98,052 | ₩98,332 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩97,985 | ₩98,012 | ₩97,758 | ₩97,825 | -0.16% | 4.6만 |
|---|
| 2026.08.21 | ₩97,745 | ₩97,918 | ₩97,745 | ₩97,825 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩97,211 | ₩97,358 | ₩96,877 | ₩97,091 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩97,398 | ₩97,584 | ₩97,211 | ₩97,358 | -0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩97,278 | ₩97,344 | ₩96,637 | ₩96,664 | -0.63% | 3.8만 |
|---|
| 2026.08.17 | ₩97,972 | ₩98,092 | ₩97,571 | ₩97,678 | -0.30% | 3만 |
|---|
| 2026.08.14 | ₩97,771 | ₩98,038 | ₩97,745 | ₩97,771 | 0.00% | 9.5천 |
|---|
| 2026.08.13 | ₩97,504 | ₩97,718 | ₩97,344 | ₩97,611 | +0.11% | 66.6만 |
|---|
| 2026.08.12 | ₩97,745 | ₩97,745 | ₩97,398 | ₩97,558 | -0.19% | 15.2만 |
|---|
| 2026.08.11 | ₩97,651 | ₩97,745 | ₩97,184 | ₩97,358 | -0.30% | 2.4만 |
|---|
| 2026.08.10 | ₩97,584 | ₩97,584 | ₩97,171 | ₩97,318 | -0.27% | 2.1만 |
|---|
| 2026.08.07 | ₩97,518 | ₩97,584 | ₩97,224 | ₩97,558 | +0.04% | 2.3만 |
|---|
| 2026.08.06 | ₩96,690 | ₩96,864 | ₩96,317 | ₩96,397 | -0.30% | 1.7만 |
|---|
| 2026.08.05 | ₩96,730 | ₩96,797 | ₩96,303 | ₩96,317 | -0.43% | 4.4만 |
|---|
| 2026.08.04 | ₩95,356 | ₩96,250 | ₩95,342 | ₩96,143 | +0.83% | 2.3만 |
|---|
| 2026.08.03 | ₩94,542 | ₩95,049 | ₩94,542 | ₩95,022 | +0.51% | 2만 |
|---|
| 2026.07.31 | ₩93,768 | ₩94,595 | ₩93,447 | ₩94,408 | +0.68% | 1.9만 |
|---|
| 2026.07.30 | ₩94,195 | ₩95,409 | ₩94,195 | ₩95,396 | +1.28% | 4.1만 |
|---|
| 2026.07.29 | ₩92,980 | ₩93,874 | ₩92,433 | ₩92,820 | -0.17% | 3.9만 |
|---|
| 2026.07.28 | ₩92,673 | ₩93,327 | ₩92,553 | ₩93,207 | +0.58% | 6.1만 |
|---|
| 2026.07.27 | ₩93,607 | ₩93,607 | ₩92,620 | ₩93,114 | -0.53% | 1.7만 |
|---|
| 2026.07.24 | ₩92,553 | ₩92,980 | ₩92,300 | ₩92,566 | +0.01% | 2.7만 |
|---|
| 2026.07.23 | ₩92,380 | ₩92,380 | ₩91,899 | ₩92,206 | -0.19% | 1.4만 |
|---|
| 2026.07.22 | ₩93,688 | ₩93,688 | ₩93,354 | ₩93,487 | -0.21% | 4.3만 |
|---|
| 2026.07.21 | ₩92,553 | ₩93,461 | ₩92,553 | ₩93,461 | +0.98% | 1.4만 |
|---|
| 2026.07.20 | ₩92,780 | ₩92,887 | ₩92,073 | ₩92,166 | -0.66% | 1.2만 |
|---|
| 2026.07.17 | ₩92,099 | ₩92,927 | ₩92,099 | ₩92,887 | +0.85% | 14.5만 |
|---|
| 2026.07.16 | ₩93,274 | ₩93,434 | ₩92,913 | ₩93,207 | -0.07% | 1.9만 |
|---|
| 2026.07.15 | ₩93,421 | ₩93,874 | ₩93,074 | ₩93,794 | +0.40% | 7.4만 |
|---|
| 2026.07.14 | ₩93,300 | ₩93,741 | ₩93,060 | ₩93,234 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩92,740 | ₩92,927 | ₩92,326 | ₩92,340 | -0.43% | 2.1만 |
|---|
| 2026.07.10 | ₩92,980 | ₩93,394 | ₩92,807 | ₩93,260 | +0.30% | 2.8만 |
|---|
| 2026.07.09 | ₩92,580 | ₩93,074 | ₩92,580 | ₩92,927 | +0.37% | 2.1만 |
|---|
| 2026.07.08 | ₩92,139 | ₩92,340 | ₩91,432 | ₩92,340 | +0.22% | 4만 |
|---|
| 2026.07.07 | ₩93,928 | ₩93,981 | ₩92,820 | ₩92,820 | -1.18% | 15.6만 |
|---|
| 2026.07.06 | ₩93,901 | ₩94,248 | ₩93,754 | ₩94,181 | +0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩93,447 | ₩93,594 | ₩92,713 | ₩93,260 | -0.20% | 8.6천 |
|---|
| 2026.07.01 | ₩92,099 | ₩92,353 | ₩92,019 | ₩92,059 | -0.04% | 3.7만 |
|---|
| 2026.06.30 | ₩92,139 | ₩92,767 | ₩92,139 | ₩92,660 | +0.56% | 11.3만 |
|---|
| 2026.06.29 | ₩92,033 | ₩92,500 | ₩91,846 | ₩92,420 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩91,806 | ₩92,286 | ₩91,632 | ₩91,766 | -0.04% | 7.3만 |
|---|
| 2026.06.25 | ₩92,406 | ₩92,847 | ₩92,179 | ₩92,273 | -0.14% | 2.9만 |
|---|
| 2026.06.24 | ₩91,632 | ₩91,872 | ₩91,098 | ₩91,566 | -0.07% | 2.6만 |
|---|
| 2026.06.23 | ₩92,046 | ₩92,380 | ₩91,792 | ₩91,819 | -0.25% | 5.1만 |
|---|
| 2026.06.22 | ₩93,461 | ₩93,834 | ₩93,394 | ₩93,554 | +0.10% | 22.3만 |
|---|
| 2026.06.18 | ₩93,461 | ₩93,794 | ₩93,300 | ₩93,554 | +0.10% | 1.7만 |
|---|
| 2026.06.17 | ₩94,595 | ₩95,182 | ₩93,461 | ₩93,581 | -1.07% | 3.2만 |
|---|
| 2026.06.16 | ₩94,355 | ₩94,568 | ₩94,141 | ₩94,141 | -0.23% | 2.7만 |
|---|
| 2026.06.15 | ₩94,515 | ₩94,635 | ₩93,781 | ₩93,781 | -0.78% | 1.9만 |
|---|
| 2026.06.12 | ₩93,180 | ₩93,688 | ₩92,953 | ₩93,407 | +0.24% | 1.2만 |
|---|
| 2026.06.11 | ₩91,325 | ₩93,234 | ₩91,098 | ₩93,167 | +2.02% | 10.1만 |
|---|
| 2026.06.10 | ₩91,219 | ₩91,566 | ₩90,231 | ₩90,231 | -1.08% | 6.7만 |
|---|
| 2026.06.09 | ₩92,353 | ₩92,633 | ₩90,124 | ₩91,459 | -0.97% | 1.8만 |
|---|
| 2026.06.08 | ₩92,980 | ₩93,287 | ₩92,660 | ₩92,767 | -0.23% | 2.6만 |
|---|
| 2026.06.05 | ₩93,941 | ₩93,941 | ₩92,139 | ₩92,260 | -1.79% | 13.2만 |
|---|
| 2026.06.04 | ₩94,075 | ₩94,635 | ₩94,075 | ₩94,462 | +0.41% | 45.7만 |
|---|
| 2026.06.03 | ₩94,168 | ₩94,195 | ₩93,661 | ₩93,701 | -0.50% | 5.6만 |
|---|
| 2026.06.02 | ₩94,248 | ₩94,635 | ₩94,248 | ₩94,422 | +0.18% | 1.2만 |
|---|
| 2026.06.01 | ₩93,821 | ₩94,408 | ₩93,527 | ₩94,115 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩94,528 | ₩95,089 | ₩94,528 | ₩94,595 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩93,527 | ₩94,422 | ₩93,527 | ₩94,075 | +0.59% | 5.8만 |
|---|
| 2026.05.27 | ₩94,368 | ₩94,368 | ₩93,968 | ₩94,075 | -0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩94,622 | ₩94,622 | ₩94,221 | ₩94,422 | -0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩93,047 | ₩93,474 | ₩92,927 | ₩93,127 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩92,593 | ₩93,754 | ₩92,580 | ₩93,514 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩91,993 | ₩93,260 | ₩91,806 | ₩93,167 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩91,913 | ₩92,219 | ₩91,699 | ₩91,726 | -0.20% | 2.1만 |
|---|
| 2026.05.18 | ₩92,433 | ₩92,526 | ₩91,926 | ₩92,500 | +0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩91,913 | ₩92,166 | ₩91,752 | ₩91,779 | -0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩93,607 | ₩93,941 | ₩93,514 | ₩93,514 | -0.10% | 1.6만 |
|---|
| 2026.05.13 | ₩93,207 | ₩93,874 | ₩93,207 | ₩93,834 | +0.67% | 5.3만 |
|---|
| 2026.05.12 | ₩93,421 | ₩93,487 | ₩92,660 | ₩93,394 | -0.03% | 1.5만 |
|---|
| 2026.05.11 | ₩94,328 | ₩94,328 | ₩93,981 | ₩94,048 | -0.30% | 1만 |
|---|
| 2026.05.08 | ₩94,115 | ₩94,181 | ₩93,808 | ₩94,141 | +0.03% | 1.5만 |
|---|
| 2026.05.07 | ₩94,795 | ₩94,795 | ₩93,100 | ₩93,167 | -1.72% | 4.9만 |
|---|
| 2026.05.06 | ₩94,208 | ₩94,595 | ₩94,155 | ₩94,475 | +0.28% | 2.5만 |
|---|
| 2026.05.05 | ₩91,739 | ₩92,219 | ₩91,699 | ₩92,179 | +0.48% | 2.9만 |
|---|
| 2026.05.04 | ₩91,566 | ₩91,806 | ₩90,751 | ₩90,885 | -0.74% | 2.6만 |
|---|
| 2026.05.01 | ₩92,340 | ₩92,673 | ₩91,993 | ₩92,113 | -0.25% | 3.3만 |
|---|
| 2026.04.30 | ₩91,312 | ₩92,353 | ₩91,138 | ₩92,313 | +1.10% | 4.9만 |
|---|
| 2026.04.29 | ₩90,591 | ₩90,591 | ₩89,791 | ₩89,964 | -0.69% | 6만 |
|---|
| 2026.04.28 | ₩90,658 | ₩91,045 | ₩90,565 | ₩90,791 | +0.15% | 4만 |
|---|
| 2026.04.27 | ₩91,739 | ₩91,739 | ₩91,219 | ₩91,232 | -0.55% | 9.1천 |
|---|
| 2026.04.24 | ₩91,165 | ₩91,525 | ₩91,005 | ₩91,419 | +0.28% | 1.9만 |
|---|
| 2026.04.23 | ₩91,926 | ₩92,019 | ₩90,458 | ₩91,259 | -0.73% | 5.9만 |
|---|
| 2026.04.22 | ₩92,380 | ₩92,380 | ₩91,859 | ₩91,979 | -0.43% | 1.7만 |
|---|
| 2026.04.21 | ₩93,034 | ₩93,140 | ₩91,485 | ₩91,485 | -1.66% | 2.4만 |
|---|
| 2026.04.20 | ₩93,541 | ₩93,541 | ₩93,127 | ₩93,461 | -0.09% | 2.6만 |
|---|
| 2026.04.17 | ₩93,874 | ₩94,515 | ₩93,834 | ₩93,888 | +0.01% | 1.1만 |
|---|
| 2026.04.16 | ₩93,341 | ₩93,341 | ₩92,486 | ₩92,833 | -0.54% | 4.5만 |
|---|
| 2026.04.15 | ₩92,887 | ₩92,927 | ₩92,500 | ₩92,887 | 0.00% | 2.6만 |
|---|
| 2026.04.14 | ₩92,953 | ₩93,341 | ₩92,873 | ₩93,207 | +0.27% | 1.8만 |
|---|
| 2026.04.13 | ₩91,165 | ₩92,553 | ₩91,112 | ₩92,526 | +1.49% | 1.6만 |
|---|
| 2026.04.10 | ₩92,019 | ₩92,353 | ₩91,646 | ₩92,019 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩90,898 | ₩91,953 | ₩90,818 | ₩91,499 | +0.66% | 6.7만 |
|---|
| 2026.04.08 | ₩92,260 | ₩92,260 | ₩91,232 | ₩91,886 | -0.41% | 1.7만 |
|---|
| 2026.04.07 | ₩87,588 | ₩88,710 | ₩87,335 | ₩88,710 | +1.28% | 21.2만 |
|---|
| 2026.04.06 | ₩88,282 | ₩88,603 | ₩88,136 | ₩88,603 | +0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩86,841 | ₩88,122 | ₩86,708 | ₩87,962 | +1.29% | 5.5만 |
|---|
| 2026.04.01 | ₩88,509 | ₩89,177 | ₩88,363 | ₩88,763 | +0.29% | 3.5만 |
|---|
| 2026.03.31 | ₩85,773 | ₩87,335 | ₩85,640 | ₩87,335 | +1.82% | 6.3만 |
|---|
| 2026.03.30 | ₩85,079 | ₩85,266 | ₩84,132 | ₩84,439 | -0.75% | 4.8만 |
|---|
| 2026.03.27 | ₩84,666 | ₩85,093 | ₩83,932 | ₩84,332 | -0.39% | 7.6만 |
|---|
| 2026.03.26 | ₩85,854 | ₩86,147 | ₩84,879 | ₩85,039 | -0.95% | 4.9만 |
|---|
| 2026.03.25 | ₩86,494 | ₩86,868 | ₩86,201 | ₩86,548 | +0.06% | 1만 |
|---|
| 2026.03.24 | ₩84,853 | ₩85,720 | ₩84,466 | ₩85,346 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩85,280 | ₩86,227 | ₩85,120 | ₩85,747 | +0.55% | 2.1만 |
|---|
| 2026.03.20 | ₩85,600 | ₩85,600 | ₩83,345 | ₩83,571 | -2.37% | 2.8만 |
|---|
| 2026.03.19 | ₩84,919 | ₩86,387 | ₩84,759 | ₩86,174 | +1.48% | 5만 |
|---|
| 2026.03.18 | ₩87,375 | ₩87,375 | ₩86,347 | ₩86,387 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩87,949 | ₩88,189 | ₩87,575 | ₩87,709 | -0.27% | 2.6만 |
|---|
| 2026.03.16 | ₩86,828 | ₩87,508 | ₩86,828 | ₩87,388 | +0.65% | 2.2만 |
|---|
| 2026.03.13 | ₩87,241 | ₩87,308 | ₩85,854 | ₩86,027 | -1.39% | 2만 |
|---|
| 2026.03.12 | ₩87,749 | ₩87,749 | ₩86,881 | ₩87,175 | -0.65% | 3.5만 |
|---|
| 2026.03.11 | ₩88,389 | ₩88,763 | ₩87,949 | ₩88,523 | +0.15% | 3.1만 |
|---|
| 2026.03.10 | ₩89,283 | ₩90,111 | ₩88,790 | ₩88,830 | -0.51% | 1.7만 |
|---|
| 2026.03.09 | ₩86,908 | ₩88,830 | ₩86,120 | ₩88,643 | +2.00% | 4.4만 |
|---|
| 2026.03.06 | ₩87,241 | ₩88,629 | ₩87,241 | ₩88,202 | +1.10% | 2.6만 |
|---|
| 2026.03.05 | ₩89,710 | ₩89,977 | ₩88,149 | ₩88,936 | -0.86% | 4.5만 |
|---|
| 2026.03.04 | ₩90,218 | ₩91,005 | ₩90,084 | ₩90,858 | +0.71% | 2.7만 |
|---|
| 2026.03.03 | ₩88,750 | ₩90,097 | ₩87,695 | ₩89,871 | +1.26% | 6.8만 |
|---|
| 2026.03.02 | ₩92,219 | ₩92,860 | ₩92,113 | ₩92,500 | +0.30% | 3.2만 |
|---|
| 2026.02.27 | ₩94,355 | ₩94,488 | ₩94,048 | ₩94,088 | -0.28% | 3.3만 |
|---|
| 2026.02.26 | ₩94,341 | ₩94,475 | ₩93,768 | ₩94,368 | +0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩93,901 | ₩94,648 | ₩93,901 | ₩94,408 | +0.54% | 2.1만 |
|---|
| 2026.02.24 | ₩92,953 | ₩93,554 | ₩92,927 | ₩93,381 | +0.46% | 4.3만 |
|---|
| 2026.02.23 | ₩93,407 | ₩93,794 | ₩92,940 | ₩93,234 | -0.19% | 1.3만 |
|---|
| 2026.02.20 | ₩92,873 | ₩93,554 | ₩92,833 | ₩93,381 | +0.55% | 2만 |
|---|
| 2026.02.19 | ₩92,553 | ₩92,860 | ₩92,313 | ₩92,807 | +0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩92,927 | ₩93,434 | ₩92,767 | ₩92,927 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩92,166 | ₩92,833 | ₩91,672 | ₩92,713 | +0.59% | 3만 |
|---|
| 2026.02.13 | ₩92,019 | ₩92,566 | ₩91,806 | ₩92,380 | +0.39% | 3.7만 |
|---|
| 2026.02.12 | ₩93,688 | ₩93,688 | ₩92,219 | ₩92,260 | -1.52% | 5.6만 |
|---|
| 2026.02.11 | ₩93,781 | ₩93,941 | ₩93,047 | ₩93,728 | -0.06% | 5만 |
|---|
| 2026.02.10 | ₩93,527 | ₩93,527 | ₩93,114 | ₩93,114 | -0.44% | 8만 |
|---|
| 2026.02.09 | ₩92,300 | ₩93,167 | ₩92,219 | ₩93,154 | +0.93% | 9.2천 |
|---|
| 2026.02.06 | ₩90,778 | ₩91,726 | ₩90,778 | ₩91,712 | +1.03% | 2만 |
|---|
| 2026.02.05 | ₩90,218 | ₩90,444 | ₩89,644 | ₩89,644 | -0.64% | 9.3만 |
|---|
| 2026.02.04 | ₩92,033 | ₩92,033 | ₩90,818 | ₩91,205 | -0.90% | 26.7만 |
|---|
| 2026.02.03 | ₩90,618 | ₩91,165 | ₩90,418 | ₩91,112 | +0.54% | 8.4만 |
|---|
| 2026.02.02 | ₩90,151 | ₩90,778 | ₩90,151 | ₩90,778 | +0.70% | 4.6만 |
|---|
| 2026.01.30 | ₩90,898 | ₩90,898 | ₩89,724 | ₩90,111 | -0.87% | 3.4만 |
|---|
| 2026.01.29 | ₩91,752 | ₩91,766 | ₩90,231 | ₩91,285 | -0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩90,992 | ₩91,032 | ₩90,431 | ₩90,765 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩91,058 | ₩91,859 | ₩91,058 | ₩91,619 | +0.62% | 5.2만 |
|---|
| 2026.01.26 | ₩90,204 | ₩90,565 | ₩90,164 | ₩90,191 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩88,950 | ₩89,777 | ₩88,950 | ₩89,764 | +0.92% | 1.6만 |
|---|
| 2026.01.22 | ₩89,123 | ₩89,484 | ₩88,976 | ₩89,217 | +0.10% | 16.8만 |
|---|
| 2026.01.21 | ₩87,976 | ₩88,763 | ₩87,775 | ₩88,603 | +0.71% | 1.9만 |
|---|
| 2026.01.20 | ₩87,762 | ₩88,029 | ₩87,442 | ₩87,535 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩88,669 | ₩88,696 | ₩88,216 | ₩88,523 | -0.17% | 7.8만 |
|---|
| 2026.01.15 | ₩88,736 | ₩88,736 | ₩88,376 | ₩88,376 | -0.41% | 13.1만 |
|---|
| 2026.01.14 | ₩88,483 | ₩88,549 | ₩88,202 | ₩88,483 | 0.00% | 29.4만 |
|---|
| 2026.01.13 | ₩88,376 | ₩88,376 | ₩87,829 | ₩88,029 | -0.39% | 3.5만 |
|---|
| 2026.01.12 | ₩88,363 | ₩88,563 | ₩88,282 | ₩88,563 | +0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩87,535 | ₩87,989 | ₩87,508 | ₩87,922 | +0.44% | 1.4만 |
|---|
| 2026.01.08 | ₩86,935 | ₩87,388 | ₩86,935 | ₩87,375 | +0.51% | 2.9만 |
|---|
| 2026.01.07 | ₩87,308 | ₩87,442 | ₩87,068 | ₩87,161 | -0.17% | 2.6만 |
|---|
| 2026.01.06 | ₩87,415 | ₩87,575 | ₩87,322 | ₩87,388 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩86,734 | ₩87,362 | ₩86,601 | ₩87,308 | +0.66% | 5.9만 |
|---|
| 2026.01.02 | ₩86,334 | ₩86,548 | ₩86,120 | ₩86,454 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩86,054 | ₩86,054 | ₩85,680 | ₩85,693 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩86,201 | ₩86,387 | ₩86,094 | ₩86,094 | -0.12% | 8.3천 |
|---|
| 2025.12.29 | ₩86,014 | ₩86,014 | ₩85,760 | ₩85,907 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩86,160 | ₩86,267 | ₩86,094 | ₩86,254 | +0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩85,934 | ₩86,187 | ₩85,934 | ₩86,187 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩86,120 | ₩86,147 | ₩85,840 | ₩86,067 | -0.06% | 2만 |
|---|
| 2025.12.22 | ₩85,573 | ₩85,693 | ₩85,386 | ₩85,640 | +0.08% | 2만 |
|---|
| 2025.12.19 | ₩85,160 | ₩85,507 | ₩85,160 | ₩85,186 | +0.03% | 1.4만 |
|---|
| 2025.12.18 | ₩84,986 | ₩85,240 | ₩84,586 | ₩84,799 | -0.22% | 6.5만 |
|---|
| 2025.12.17 | ₩84,639 | ₩84,813 | ₩84,159 | ₩84,252 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩84,919 | ₩85,106 | ₩84,652 | ₩84,773 | -0.17% | 1.1만 |
|---|
| 2025.12.15 | ₩86,427 | ₩86,441 | ₩86,027 | ₩86,254 | -0.20% | 8.7천 |
|---|
| 2025.12.12 | ₩86,174 | ₩86,187 | ₩85,453 | ₩85,733 | -0.51% | 5.2천 |
|---|
| 2025.12.11 | ₩85,960 | ₩86,454 | ₩85,960 | ₩86,361 | +0.47% | 16.6만 |
|---|
| 2025.12.10 | ₩84,879 | ₩85,747 | ₩84,639 | ₩85,707 | +0.97% | 11.7만 |
|---|
| 2025.12.09 | ₩84,826 | ₩84,919 | ₩84,546 | ₩84,572 | -0.30% | 2.2만 |
|---|
| 2025.12.08 | ₩84,879 | ₩84,879 | ₩84,426 | ₩84,559 | -0.38% | 3.5만 |
|---|
| 2025.12.05 | ₩84,973 | ₩84,973 | ₩84,466 | ₩84,479 | -0.58% | 1.9만 |
|---|
| 2025.12.04 | ₩84,919 | ₩84,919 | ₩84,532 | ₩84,626 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩84,025 | ₩84,546 | ₩84,025 | ₩84,466 | +0.52% | 1.7만 |
|---|
| 2025.12.02 | ₩84,145 | ₩84,145 | ₩83,798 | ₩84,079 | -0.08% | 1.6만 |
|---|
| 2025.12.01 | ₩84,039 | ₩84,145 | ₩83,785 | ₩83,785 | -0.30% | 1.8만 |
|---|
| 2025.11.28 | ₩83,945 | ₩84,252 | ₩83,945 | ₩84,212 | +0.32% | 9.7천 |
|---|
| 2025.11.26 | ₩83,478 | ₩84,079 | ₩83,478 | ₩83,838 | +0.43% | 2.5만 |
|---|
| 2025.11.25 | ₩82,504 | ₩83,038 | ₩82,410 | ₩82,998 | +0.60% | 2.4만 |
|---|
| 2025.11.24 | ₩81,610 | ₩82,063 | ₩81,610 | ₩81,943 | +0.41% | 4만 |
|---|
| 2025.11.21 | ₩80,916 | ₩81,716 | ₩80,635 | ₩81,529 | +0.76% | 2.1만 |
|---|
| 2025.11.20 | ₩81,917 | ₩82,183 | ₩80,275 | ₩80,302 | -1.97% | 2.5만 |
|---|
| 2025.11.19 | ₩81,516 | ₩81,863 | ₩81,142 | ₩81,449 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩81,516 | ₩81,783 | ₩81,102 | ₩81,636 | +0.15% | 1.4만 |
|---|
| 2025.11.17 | ₩83,144 | ₩83,264 | ₩82,130 | ₩82,437 | -0.85% | 2만 |
|---|
| 2025.11.14 | ₩83,211 | ₩83,838 | ₩83,211 | ₩83,651 | +0.53% | 1.5만 |
|---|
| 2025.11.13 | ₩84,626 | ₩84,666 | ₩83,758 | ₩83,812 | -0.96% | 2.2만 |
|---|
| 2025.11.12 | ₩84,439 | ₩84,706 | ₩84,439 | ₩84,559 | +0.14% | 1.5만 |
|---|
| 2025.11.11 | ₩83,732 | ₩84,145 | ₩83,705 | ₩84,012 | +0.33% | 2.8만 |
|---|
| 2025.11.10 | ₩83,011 | ₩83,545 | ₩82,917 | ₩83,438 | +0.51% | 3.5만 |
|---|
| 2025.11.07 | ₩81,663 | ₩82,370 | ₩81,556 | ₩82,317 | +0.80% | 2.9만 |
|---|
| 2025.11.06 | ₩82,197 | ₩82,237 | ₩81,836 | ₩82,023 | -0.21% | 2만 |
|---|
| 2025.11.05 | ₩81,796 | ₩82,330 | ₩81,783 | ₩82,143 | +0.42% | 1.6만 |
|---|
| 2025.11.04 | ₩81,610 | ₩81,876 | ₩81,449 | ₩81,463 | -0.18% | 3.8만 |
|---|
| 2025.11.03 | ₩82,450 | ₩82,611 | ₩82,357 | ₩82,530 | +0.10% | 3.1만 |
|---|
| 2025.10.31 | ₩82,557 | ₩82,584 | ₩82,197 | ₩82,437 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩82,370 | ₩82,917 | ₩82,370 | ₩82,597 | +0.28% | 1.4만 |
|---|
| 2025.10.29 | ₩83,385 | ₩83,385 | ₩82,530 | ₩82,704 | -0.82% | 3.3만 |
|---|
| 2025.10.28 | ₩82,957 | ₩83,491 | ₩82,957 | ₩83,224 | +0.32% | 1.7만 |
|---|
| 2025.10.27 | ₩83,144 | ₩83,198 | ₩83,051 | ₩83,104 | -0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩82,651 | ₩82,877 | ₩82,597 | ₩82,784 | +0.16% | 5.2만 |
|---|
| 2025.10.23 | ₩82,143 | ₩82,557 | ₩82,143 | ₩82,424 | +0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩81,903 | ₩82,143 | ₩81,596 | ₩81,890 | -0.02% | 3.7만 |
|---|
| 2025.10.21 | ₩82,050 | ₩82,197 | ₩81,823 | ₩81,823 | -0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩82,330 | ₩82,544 | ₩82,264 | ₩82,477 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩81,836 | ₩82,130 | ₩81,610 | ₩82,090 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩82,037 | ₩82,410 | ₩81,903 | ₩82,090 | +0.07% | 13.9만 |
|---|
| 2025.10.15 | ₩81,876 | ₩82,103 | ₩81,676 | ₩81,796 | -0.10% | 2.3만 |
|---|
| 2025.10.14 | ₩80,689 | ₩81,796 | ₩80,689 | ₩81,596 | +1.12% | 16.1만 |
|---|
| 2025.10.13 | ₩81,009 | ₩81,263 | ₩80,849 | ₩81,249 | +0.30% | 1.5만 |
|---|
| 2025.10.10 | ₩81,796 | ₩81,796 | ₩80,355 | ₩80,462 | -1.63% | 7.5천 |
|---|