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 | ₩92,448 | ₩92,502 | ₩92,167 | ₩92,489 | +0.04% | 1.3만 |
| 2026.10.08 | ₩91,793 | ₩92,047 | ₩91,405 | ₩92,020 | +0.25% | 2.2만 |
| 2026.10.07 | ₩92,288 | ₩92,609 | ₩92,127 | ₩92,529 | +0.26% | 3.3만 |
| 2026.10.06 | ₩93,880 | ₩93,880 | ₩93,519 | ₩93,639 | -0.26% | 1.5만 |
| 2026.10.05 | ₩92,729 | ₩93,332 | ₩92,689 | ₩93,332 | +0.65% | 8.7천 |
| 2026.10.02 | ₩92,930 | ₩93,211 | ₩92,743 | ₩93,144 | +0.23% | 1.6만 |
| 2026.10.01 | ₩92,944 | ₩92,944 | ₩91,860 | ₩92,274 | -0.72% | 2.5만 |
| 2026.09.30 | ₩93,907 | ₩94,001 | ₩93,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,144 |
| -0.81% |
| 2.9만 |
| 2026.09.29 | ₩93,626 | ₩93,653 | ₩93,037 | ₩93,452 | -0.19% | 7.4만 |
|---|
| 2026.09.28 | ₩94,094 | ₩94,429 | ₩93,626 | ₩94,108 | +0.01% | 1.8만 |
|---|
| 2026.09.25 | ₩94,121 | ₩94,723 | ₩93,947 | ₩94,710 | +0.63% | 2.1만 |
|---|
| 2026.09.24 | ₩93,747 | ₩94,041 | ₩93,332 | ₩93,840 | +0.10% | 2.5만 |
|---|
| 2026.09.23 | ₩94,616 | ₩94,697 | ₩93,867 | ₩94,108 | -0.54% | 4.8만 |
|---|
| 2026.09.22 | ₩95,486 | ₩95,874 | ₩95,125 | ₩95,674 | +0.20% | 1.2만 |
|---|
| 2026.09.21 | ₩94,897 | ₩95,232 | ₩94,764 | ₩95,178 | +0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩93,947 | ₩94,295 | ₩93,867 | ₩94,228 | +0.30% | 1.1만 |
|---|
| 2026.09.17 | ₩95,513 | ₩95,513 | ₩95,031 | ₩95,031 | -0.50% | 2.4만 |
|---|
| 2026.09.16 | ₩95,112 | ₩95,219 | ₩93,894 | ₩94,255 | -0.90% | 5.9만 |
|---|
| 2026.09.15 | ₩94,349 | ₩94,442 | ₩94,054 | ₩94,416 | +0.07% | 2.4만 |
|---|
| 2026.09.14 | ₩94,897 | ₩95,219 | ₩94,469 | ₩94,884 | -0.01% | 3.5만 |
|---|
| 2026.09.11 | ₩95,955 | ₩95,955 | ₩95,660 | ₩95,794 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩95,312 | ₩95,312 | ₩94,817 | ₩94,938 | -0.39% | 6.3만 |
|---|
| 2026.09.09 | ₩96,423 | ₩96,423 | ₩95,807 | ₩95,874 | -0.57% | 3.3만 |
|---|
| 2026.09.08 | ₩97,440 | ₩97,440 | ₩96,744 | ₩96,744 | -0.71% | 4.2만 |
|---|
| 2026.09.04 | ₩97,346 | ₩98,002 | ₩97,346 | ₩97,828 | +0.49% | 3만 |
|---|
| 2026.09.03 | ₩97,480 | ₩97,882 | ₩97,146 | ₩97,761 | +0.29% | 6.4만 |
|---|
| 2026.09.02 | ₩96,343 | ₩96,610 | ₩96,343 | ₩96,557 | +0.22% | 7.3만 |
|---|
| 2026.09.01 | ₩96,784 | ₩96,918 | ₩96,022 | ₩96,249 | -0.55% | 2.7만 |
|---|
| 2026.08.31 | ₩97,882 | ₩97,882 | ₩97,025 | ₩97,253 | -0.64% | 1.9만 |
|---|
| 2026.08.28 | ₩98,016 | ₩98,109 | ₩97,253 | ₩97,467 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩97,721 | ₩98,136 | ₩97,681 | ₩98,136 | +0.42% | 65.1만 |
|---|
| 2026.08.26 | ₩98,471 | ₩98,471 | ₩97,975 | ₩98,016 | -0.46% | 19.8만 |
|---|
| 2026.08.25 | ₩98,377 | ₩98,645 | ₩98,323 | ₩98,604 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩98,257 | ₩98,283 | ₩98,029 | ₩98,096 | -0.16% | 4.6만 |
|---|
| 2026.08.21 | ₩98,016 | ₩98,190 | ₩98,016 | ₩98,096 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩97,480 | ₩97,628 | ₩97,146 | ₩97,360 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩97,668 | ₩97,855 | ₩97,480 | ₩97,628 | -0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩97,547 | ₩97,614 | ₩96,905 | ₩96,932 | -0.63% | 3.8만 |
|---|
| 2026.08.17 | ₩98,243 | ₩98,364 | ₩97,842 | ₩97,949 | -0.30% | 3만 |
|---|
| 2026.08.14 | ₩98,042 | ₩98,310 | ₩98,016 | ₩98,042 | 0.00% | 9.5천 |
|---|
| 2026.08.13 | ₩97,775 | ₩97,989 | ₩97,614 | ₩97,882 | +0.11% | 66.6만 |
|---|
| 2026.08.12 | ₩98,016 | ₩98,016 | ₩97,668 | ₩97,828 | -0.19% | 15.2만 |
|---|
| 2026.08.11 | ₩97,922 | ₩98,016 | ₩97,454 | ₩97,628 | -0.30% | 2.4만 |
|---|
| 2026.08.10 | ₩97,855 | ₩97,855 | ₩97,440 | ₩97,587 | -0.27% | 2.1만 |
|---|
| 2026.08.07 | ₩97,788 | ₩97,855 | ₩97,494 | ₩97,828 | +0.04% | 2.3만 |
|---|
| 2026.08.06 | ₩96,958 | ₩97,132 | ₩96,584 | ₩96,664 | -0.30% | 1.7만 |
|---|
| 2026.08.05 | ₩96,999 | ₩97,065 | ₩96,570 | ₩96,584 | -0.43% | 4.4만 |
|---|
| 2026.08.04 | ₩95,620 | ₩96,517 | ₩95,607 | ₩96,410 | +0.83% | 2.3만 |
|---|
| 2026.08.03 | ₩94,804 | ₩95,312 | ₩94,804 | ₩95,286 | +0.51% | 2만 |
|---|
| 2026.07.31 | ₩94,028 | ₩94,857 | ₩93,706 | ₩94,670 | +0.68% | 1.9만 |
|---|
| 2026.07.30 | ₩94,456 | ₩95,674 | ₩94,456 | ₩95,660 | +1.28% | 4.1만 |
|---|
| 2026.07.29 | ₩93,238 | ₩94,135 | ₩92,689 | ₩93,077 | -0.17% | 3.9만 |
|---|
| 2026.07.28 | ₩92,930 | ₩93,586 | ₩92,810 | ₩93,465 | +0.58% | 6.1만 |
|---|
| 2026.07.27 | ₩93,867 | ₩93,867 | ₩92,877 | ₩93,372 | -0.53% | 1.7만 |
|---|
| 2026.07.24 | ₩92,810 | ₩93,238 | ₩92,555 | ₩92,823 | +0.01% | 2.7만 |
|---|
| 2026.07.23 | ₩92,636 | ₩92,636 | ₩92,154 | ₩92,462 | -0.19% | 1.4만 |
|---|
| 2026.07.22 | ₩93,947 | ₩93,947 | ₩93,613 | ₩93,747 | -0.21% | 4.3만 |
|---|
| 2026.07.21 | ₩92,810 | ₩93,720 | ₩92,810 | ₩93,720 | +0.98% | 1.4만 |
|---|
| 2026.07.20 | ₩93,037 | ₩93,144 | ₩92,328 | ₩92,422 | -0.66% | 1.2만 |
|---|
| 2026.07.17 | ₩92,355 | ₩93,184 | ₩92,355 | ₩93,144 | +0.85% | 14.5만 |
|---|
| 2026.07.16 | ₩93,532 | ₩93,693 | ₩93,171 | ₩93,465 | -0.07% | 1.9만 |
|---|
| 2026.07.15 | ₩93,680 | ₩94,135 | ₩93,332 | ₩94,054 | +0.40% | 7.4만 |
|---|
| 2026.07.14 | ₩93,559 | ₩94,001 | ₩93,318 | ₩93,492 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩92,997 | ₩93,184 | ₩92,582 | ₩92,596 | -0.43% | 2.1만 |
|---|
| 2026.07.10 | ₩93,238 | ₩93,653 | ₩93,064 | ₩93,519 | +0.30% | 2.8만 |
|---|
| 2026.07.09 | ₩92,836 | ₩93,332 | ₩92,836 | ₩93,184 | +0.37% | 2.1만 |
|---|
| 2026.07.08 | ₩92,395 | ₩92,596 | ₩91,686 | ₩92,596 | +0.22% | 4만 |
|---|
| 2026.07.07 | ₩94,188 | ₩94,242 | ₩93,077 | ₩93,077 | -1.18% | 15.6만 |
|---|
| 2026.07.06 | ₩94,161 | ₩94,509 | ₩94,014 | ₩94,442 | +0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩93,706 | ₩93,854 | ₩92,970 | ₩93,519 | -0.20% | 8.6천 |
|---|
| 2026.07.01 | ₩92,355 | ₩92,609 | ₩92,274 | ₩92,315 | -0.04% | 3.7만 |
|---|
| 2026.06.30 | ₩92,395 | ₩93,024 | ₩92,395 | ₩92,917 | +0.56% | 11.3만 |
|---|
| 2026.06.29 | ₩92,288 | ₩92,756 | ₩92,100 | ₩92,676 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩92,060 | ₩92,542 | ₩91,886 | ₩92,020 | -0.04% | 7.3만 |
|---|
| 2026.06.25 | ₩92,663 | ₩93,104 | ₩92,435 | ₩92,529 | -0.14% | 2.9만 |
|---|
| 2026.06.24 | ₩91,886 | ₩92,127 | ₩91,351 | ₩91,819 | -0.07% | 2.6만 |
|---|
| 2026.06.23 | ₩92,301 | ₩92,636 | ₩92,047 | ₩92,074 | -0.25% | 5.1만 |
|---|
| 2026.06.22 | ₩93,720 | ₩94,094 | ₩93,653 | ₩93,813 | +0.10% | 22.3만 |
|---|
| 2026.06.18 | ₩93,720 | ₩94,054 | ₩93,559 | ₩93,813 | +0.10% | 1.7만 |
|---|
| 2026.06.17 | ₩94,857 | ₩95,446 | ₩93,720 | ₩93,840 | -1.07% | 3.2만 |
|---|
| 2026.06.16 | ₩94,616 | ₩94,831 | ₩94,402 | ₩94,402 | -0.23% | 2.7만 |
|---|
| 2026.06.15 | ₩94,777 | ₩94,897 | ₩94,041 | ₩94,041 | -0.78% | 1.9만 |
|---|
| 2026.06.12 | ₩93,439 | ₩93,947 | ₩93,211 | ₩93,666 | +0.24% | 1.2만 |
|---|
| 2026.06.11 | ₩91,579 | ₩93,492 | ₩91,351 | ₩93,425 | +2.02% | 10.1만 |
|---|
| 2026.06.10 | ₩91,471 | ₩91,819 | ₩90,481 | ₩90,481 | -1.08% | 6.7만 |
|---|
| 2026.06.09 | ₩92,609 | ₩92,890 | ₩90,374 | ₩91,712 | -0.97% | 1.8만 |
|---|
| 2026.06.08 | ₩93,238 | ₩93,546 | ₩92,917 | ₩93,024 | -0.23% | 2.6만 |
|---|
| 2026.06.05 | ₩94,202 | ₩94,202 | ₩92,395 | ₩92,515 | -1.79% | 13.2만 |
|---|
| 2026.06.04 | ₩94,335 | ₩94,897 | ₩94,335 | ₩94,723 | +0.41% | 45.7만 |
|---|
| 2026.06.03 | ₩94,429 | ₩94,456 | ₩93,920 | ₩93,961 | -0.50% | 5.6만 |
|---|
| 2026.06.02 | ₩94,509 | ₩94,897 | ₩94,509 | ₩94,683 | +0.18% | 1.2만 |
|---|
| 2026.06.01 | ₩94,081 | ₩94,670 | ₩93,787 | ₩94,376 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩94,790 | ₩95,352 | ₩94,790 | ₩94,857 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩93,787 | ₩94,683 | ₩93,787 | ₩94,335 | +0.59% | 5.8만 |
|---|
| 2026.05.27 | ₩94,630 | ₩94,630 | ₩94,228 | ₩94,335 | -0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩94,884 | ₩94,884 | ₩94,483 | ₩94,683 | -0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩93,305 | ₩93,733 | ₩93,184 | ₩93,385 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩92,850 | ₩94,014 | ₩92,836 | ₩93,773 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩92,248 | ₩93,519 | ₩92,060 | ₩93,425 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩92,167 | ₩92,475 | ₩91,953 | ₩91,980 | -0.20% | 2.1만 |
|---|
| 2026.05.18 | ₩92,689 | ₩92,783 | ₩92,181 | ₩92,756 | +0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩92,167 | ₩92,422 | ₩92,007 | ₩92,034 | -0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩93,867 | ₩94,202 | ₩93,773 | ₩93,773 | -0.10% | 1.6만 |
|---|
| 2026.05.13 | ₩93,465 | ₩94,135 | ₩93,465 | ₩94,094 | +0.67% | 5.3만 |
|---|
| 2026.05.12 | ₩93,680 | ₩93,747 | ₩92,917 | ₩93,653 | -0.03% | 1.5만 |
|---|
| 2026.05.11 | ₩94,590 | ₩94,590 | ₩94,242 | ₩94,309 | -0.30% | 1만 |
|---|
| 2026.05.08 | ₩94,376 | ₩94,442 | ₩94,068 | ₩94,402 | +0.03% | 1.5만 |
|---|
| 2026.05.07 | ₩95,058 | ₩95,058 | ₩93,358 | ₩93,425 | -1.72% | 4.9만 |
|---|
| 2026.05.06 | ₩94,469 | ₩94,857 | ₩94,416 | ₩94,737 | +0.28% | 2.5만 |
|---|
| 2026.05.05 | ₩91,993 | ₩92,475 | ₩91,953 | ₩92,435 | +0.48% | 2.9만 |
|---|
| 2026.05.04 | ₩91,819 | ₩92,060 | ₩91,003 | ₩91,137 | -0.74% | 2.6만 |
|---|
| 2026.05.01 | ₩92,596 | ₩92,930 | ₩92,248 | ₩92,368 | -0.25% | 3.3만 |
|---|
| 2026.04.30 | ₩91,565 | ₩92,609 | ₩91,391 | ₩92,569 | +1.10% | 4.9만 |
|---|
| 2026.04.29 | ₩90,842 | ₩90,842 | ₩90,039 | ₩90,213 | -0.69% | 6만 |
|---|
| 2026.04.28 | ₩90,909 | ₩91,297 | ₩90,816 | ₩91,043 | +0.15% | 4만 |
|---|
| 2026.04.27 | ₩91,993 | ₩91,993 | ₩91,471 | ₩91,485 | -0.55% | 9.1천 |
|---|
| 2026.04.24 | ₩91,418 | ₩91,779 | ₩91,257 | ₩91,672 | +0.28% | 1.9만 |
|---|
| 2026.04.23 | ₩92,181 | ₩92,274 | ₩90,709 | ₩91,512 | -0.73% | 5.9만 |
|---|
| 2026.04.22 | ₩92,636 | ₩92,636 | ₩92,114 | ₩92,234 | -0.43% | 1.7만 |
|---|
| 2026.04.21 | ₩93,291 | ₩93,399 | ₩91,739 | ₩91,739 | -1.66% | 2.4만 |
|---|
| 2026.04.20 | ₩93,800 | ₩93,800 | ₩93,385 | ₩93,720 | -0.09% | 2.6만 |
|---|
| 2026.04.17 | ₩94,135 | ₩94,777 | ₩94,094 | ₩94,148 | +0.01% | 1.1만 |
|---|
| 2026.04.16 | ₩93,599 | ₩93,599 | ₩92,743 | ₩93,091 | -0.54% | 4.5만 |
|---|
| 2026.04.15 | ₩93,144 | ₩93,184 | ₩92,756 | ₩93,144 | 0.00% | 2.6만 |
|---|
| 2026.04.14 | ₩93,211 | ₩93,599 | ₩93,131 | ₩93,465 | +0.27% | 1.8만 |
|---|
| 2026.04.13 | ₩91,418 | ₩92,810 | ₩91,364 | ₩92,783 | +1.49% | 1.6만 |
|---|
| 2026.04.10 | ₩92,274 | ₩92,609 | ₩91,900 | ₩92,274 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩91,150 | ₩92,207 | ₩91,070 | ₩91,752 | +0.66% | 6.7만 |
|---|
| 2026.04.08 | ₩92,515 | ₩92,515 | ₩91,485 | ₩92,141 | -0.41% | 1.7만 |
|---|
| 2026.04.07 | ₩87,831 | ₩88,955 | ₩87,577 | ₩88,955 | +1.28% | 21.2만 |
|---|
| 2026.04.06 | ₩88,527 | ₩88,848 | ₩88,380 | ₩88,848 | +0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩87,082 | ₩88,367 | ₩86,948 | ₩88,206 | +1.29% | 5.5만 |
|---|
| 2026.04.01 | ₩88,755 | ₩89,424 | ₩88,608 | ₩89,009 | +0.29% | 3.5만 |
|---|
| 2026.03.31 | ₩86,011 | ₩87,577 | ₩85,877 | ₩87,577 | +1.82% | 6.3만 |
|---|
| 2026.03.30 | ₩85,315 | ₩85,503 | ₩84,365 | ₩84,673 | -0.75% | 4.8만 |
|---|
| 2026.03.27 | ₩84,900 | ₩85,329 | ₩84,164 | ₩84,566 | -0.39% | 7.6만 |
|---|
| 2026.03.26 | ₩86,092 | ₩86,386 | ₩85,115 | ₩85,275 | -0.95% | 4.9만 |
|---|
| 2026.03.25 | ₩86,734 | ₩87,109 | ₩86,440 | ₩86,787 | +0.06% | 1만 |
|---|
| 2026.03.24 | ₩85,088 | ₩85,958 | ₩84,700 | ₩85,583 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩85,516 | ₩86,466 | ₩85,355 | ₩85,984 | +0.55% | 2.1만 |
|---|
| 2026.03.20 | ₩85,837 | ₩85,837 | ₩83,576 | ₩83,803 | -2.37% | 2.8만 |
|---|
| 2026.03.19 | ₩85,155 | ₩86,627 | ₩84,994 | ₩86,413 | +1.48% | 5만 |
|---|
| 2026.03.18 | ₩87,617 | ₩87,617 | ₩86,587 | ₩86,627 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩88,193 | ₩88,434 | ₩87,818 | ₩87,952 | -0.27% | 2.6만 |
|---|
| 2026.03.16 | ₩87,068 | ₩87,751 | ₩87,068 | ₩87,631 | +0.65% | 2.2만 |
|---|
| 2026.03.13 | ₩87,483 | ₩87,550 | ₩86,092 | ₩86,266 | -1.39% | 2만 |
|---|
| 2026.03.12 | ₩87,992 | ₩87,992 | ₩87,122 | ₩87,416 | -0.65% | 3.5만 |
|---|
| 2026.03.11 | ₩88,634 | ₩89,009 | ₩88,193 | ₩88,768 | +0.15% | 3.1만 |
|---|
| 2026.03.10 | ₩89,531 | ₩90,361 | ₩89,036 | ₩89,076 | -0.51% | 1.7만 |
|---|
| 2026.03.09 | ₩87,149 | ₩89,076 | ₩86,359 | ₩88,889 | +2.00% | 4.4만 |
|---|
| 2026.03.06 | ₩87,483 | ₩88,875 | ₩87,483 | ₩88,447 | +1.10% | 2.6만 |
|---|
| 2026.03.05 | ₩89,959 | ₩90,227 | ₩88,393 | ₩89,183 | -0.86% | 4.5만 |
|---|
| 2026.03.04 | ₩90,468 | ₩91,257 | ₩90,334 | ₩91,110 | +0.71% | 2.7만 |
|---|
| 2026.03.03 | ₩88,996 | ₩90,347 | ₩87,938 | ₩90,120 | +1.26% | 6.8만 |
|---|
| 2026.03.02 | ₩92,475 | ₩93,118 | ₩92,368 | ₩92,756 | +0.30% | 3.2만 |
|---|
| 2026.02.27 | ₩94,616 | ₩94,750 | ₩94,309 | ₩94,349 | -0.28% | 3.3만 |
|---|
| 2026.02.26 | ₩94,603 | ₩94,737 | ₩94,028 | ₩94,630 | +0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩94,161 | ₩94,911 | ₩94,161 | ₩94,670 | +0.54% | 2.1만 |
|---|
| 2026.02.24 | ₩93,211 | ₩93,813 | ₩93,184 | ₩93,639 | +0.46% | 4.3만 |
|---|
| 2026.02.23 | ₩93,666 | ₩94,054 | ₩93,198 | ₩93,492 | -0.19% | 1.3만 |
|---|
| 2026.02.20 | ₩93,131 | ₩93,813 | ₩93,091 | ₩93,639 | +0.55% | 2만 |
|---|
| 2026.02.19 | ₩92,810 | ₩93,118 | ₩92,569 | ₩93,064 | +0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩93,184 | ₩93,693 | ₩93,024 | ₩93,184 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩92,422 | ₩93,091 | ₩91,926 | ₩92,970 | +0.59% | 3만 |
|---|
| 2026.02.13 | ₩92,274 | ₩92,823 | ₩92,060 | ₩92,636 | +0.39% | 3.7만 |
|---|
| 2026.02.12 | ₩93,947 | ₩93,947 | ₩92,475 | ₩92,515 | -1.52% | 5.6만 |
|---|
| 2026.02.11 | ₩94,041 | ₩94,202 | ₩93,305 | ₩93,987 | -0.06% | 5만 |
|---|
| 2026.02.10 | ₩93,787 | ₩93,787 | ₩93,372 | ₩93,372 | -0.44% | 8만 |
|---|
| 2026.02.09 | ₩92,555 | ₩93,425 | ₩92,475 | ₩93,412 | +0.93% | 9.2천 |
|---|
| 2026.02.06 | ₩91,030 | ₩91,980 | ₩91,030 | ₩91,967 | +1.03% | 2만 |
|---|
| 2026.02.05 | ₩90,468 | ₩90,695 | ₩89,892 | ₩89,892 | -0.64% | 9.3만 |
|---|
| 2026.02.04 | ₩92,288 | ₩92,288 | ₩91,070 | ₩91,458 | -0.90% | 26.7만 |
|---|
| 2026.02.03 | ₩90,869 | ₩91,418 | ₩90,668 | ₩91,364 | +0.54% | 8.4만 |
|---|
| 2026.02.02 | ₩90,401 | ₩91,030 | ₩90,401 | ₩91,030 | +0.70% | 4.6만 |
|---|
| 2026.01.30 | ₩91,150 | ₩91,150 | ₩89,973 | ₩90,361 | -0.87% | 3.4만 |
|---|
| 2026.01.29 | ₩92,007 | ₩92,020 | ₩90,481 | ₩91,538 | -0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩91,244 | ₩91,284 | ₩90,682 | ₩91,016 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩91,311 | ₩92,114 | ₩91,311 | ₩91,873 | +0.62% | 5.2만 |
|---|
| 2026.01.26 | ₩90,454 | ₩90,816 | ₩90,414 | ₩90,441 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩89,196 | ₩90,026 | ₩89,196 | ₩90,013 | +0.92% | 1.6만 |
|---|
| 2026.01.22 | ₩89,370 | ₩89,732 | ₩89,223 | ₩89,464 | +0.10% | 16.8만 |
|---|
| 2026.01.21 | ₩88,219 | ₩89,009 | ₩88,019 | ₩88,848 | +0.71% | 1.9만 |
|---|
| 2026.01.20 | ₩88,005 | ₩88,273 | ₩87,684 | ₩87,778 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩88,915 | ₩88,942 | ₩88,460 | ₩88,768 | -0.17% | 7.8만 |
|---|
| 2026.01.15 | ₩88,982 | ₩88,982 | ₩88,621 | ₩88,621 | -0.41% | 13.1만 |
|---|
| 2026.01.14 | ₩88,728 | ₩88,795 | ₩88,447 | ₩88,728 | 0.00% | 29.4만 |
|---|
| 2026.01.13 | ₩88,621 | ₩88,621 | ₩88,072 | ₩88,273 | -0.39% | 3.5만 |
|---|
| 2026.01.12 | ₩88,608 | ₩88,808 | ₩88,527 | ₩88,808 | +0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩87,778 | ₩88,233 | ₩87,751 | ₩88,166 | +0.44% | 1.4만 |
|---|
| 2026.01.08 | ₩87,176 | ₩87,631 | ₩87,176 | ₩87,617 | +0.51% | 2.9만 |
|---|
| 2026.01.07 | ₩87,550 | ₩87,684 | ₩87,309 | ₩87,403 | -0.17% | 2.6만 |
|---|
| 2026.01.06 | ₩87,657 | ₩87,818 | ₩87,564 | ₩87,631 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩86,975 | ₩87,604 | ₩86,841 | ₩87,550 | +0.66% | 5.9만 |
|---|
| 2026.01.02 | ₩86,573 | ₩86,787 | ₩86,359 | ₩86,694 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩86,292 | ₩86,292 | ₩85,918 | ₩85,931 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩86,440 | ₩86,627 | ₩86,332 | ₩86,332 | -0.12% | 8.3천 |
|---|
| 2025.12.29 | ₩86,252 | ₩86,252 | ₩85,998 | ₩86,145 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩86,399 | ₩86,506 | ₩86,332 | ₩86,493 | +0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩86,172 | ₩86,426 | ₩86,172 | ₩86,426 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩86,359 | ₩86,386 | ₩86,078 | ₩86,306 | -0.06% | 2만 |
|---|
| 2025.12.22 | ₩85,811 | ₩85,931 | ₩85,623 | ₩85,877 | +0.08% | 2만 |
|---|
| 2025.12.19 | ₩85,396 | ₩85,744 | ₩85,396 | ₩85,422 | +0.03% | 1.4만 |
|---|
| 2025.12.18 | ₩85,222 | ₩85,476 | ₩84,820 | ₩85,034 | -0.22% | 6.5만 |
|---|
| 2025.12.17 | ₩84,874 | ₩85,048 | ₩84,392 | ₩84,486 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩85,155 | ₩85,342 | ₩84,887 | ₩85,008 | -0.17% | 1.1만 |
|---|
| 2025.12.15 | ₩86,667 | ₩86,680 | ₩86,266 | ₩86,493 | -0.20% | 8.7천 |
|---|
| 2025.12.12 | ₩86,413 | ₩86,426 | ₩85,690 | ₩85,971 | -0.51% | 5.2천 |
|---|
| 2025.12.11 | ₩86,199 | ₩86,694 | ₩86,199 | ₩86,600 | +0.47% | 16.6만 |
|---|
| 2025.12.10 | ₩85,115 | ₩85,984 | ₩84,874 | ₩85,944 | +0.97% | 11.7만 |
|---|
| 2025.12.09 | ₩85,061 | ₩85,155 | ₩84,780 | ₩84,807 | -0.30% | 2.2만 |
|---|
| 2025.12.08 | ₩85,115 | ₩85,115 | ₩84,660 | ₩84,793 | -0.38% | 3.5만 |
|---|
| 2025.12.05 | ₩85,208 | ₩85,208 | ₩84,700 | ₩84,713 | -0.58% | 1.9만 |
|---|
| 2025.12.04 | ₩85,155 | ₩85,155 | ₩84,767 | ₩84,860 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩84,258 | ₩84,780 | ₩84,258 | ₩84,700 | +0.52% | 1.7만 |
|---|
| 2025.12.02 | ₩84,379 | ₩84,379 | ₩84,031 | ₩84,312 | -0.08% | 1.6만 |
|---|
| 2025.12.01 | ₩84,271 | ₩84,379 | ₩84,017 | ₩84,017 | -0.30% | 1.8만 |
|---|
| 2025.11.28 | ₩84,178 | ₩84,486 | ₩84,178 | ₩84,445 | +0.32% | 9.7천 |
|---|
| 2025.11.26 | ₩83,709 | ₩84,312 | ₩83,709 | ₩84,071 | +0.43% | 2.5만 |
|---|
| 2025.11.25 | ₩82,732 | ₩83,268 | ₩82,639 | ₩83,228 | +0.60% | 2.4만 |
|---|
| 2025.11.24 | ₩81,836 | ₩82,291 | ₩81,836 | ₩82,170 | +0.41% | 4만 |
|---|
| 2025.11.21 | ₩81,140 | ₩81,943 | ₩80,859 | ₩81,756 | +0.76% | 2.1만 |
|---|
| 2025.11.20 | ₩82,144 | ₩82,411 | ₩80,498 | ₩80,524 | -1.97% | 2.5만 |
|---|
| 2025.11.19 | ₩81,742 | ₩82,090 | ₩81,367 | ₩81,675 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩81,742 | ₩82,010 | ₩81,327 | ₩81,863 | +0.15% | 1.4만 |
|---|
| 2025.11.17 | ₩83,375 | ₩83,495 | ₩82,358 | ₩82,666 | -0.85% | 2만 |
|---|
| 2025.11.14 | ₩83,442 | ₩84,071 | ₩83,442 | ₩83,883 | +0.53% | 1.5만 |
|---|
| 2025.11.13 | ₩84,860 | ₩84,900 | ₩83,990 | ₩84,044 | -0.96% | 2.2만 |
|---|
| 2025.11.12 | ₩84,673 | ₩84,941 | ₩84,673 | ₩84,793 | +0.14% | 1.5만 |
|---|
| 2025.11.11 | ₩83,964 | ₩84,379 | ₩83,937 | ₩84,245 | +0.33% | 2.8만 |
|---|
| 2025.11.10 | ₩83,241 | ₩83,776 | ₩83,147 | ₩83,669 | +0.51% | 3.5만 |
|---|
| 2025.11.07 | ₩81,889 | ₩82,599 | ₩81,782 | ₩82,545 | +0.80% | 2.9만 |
|---|
| 2025.11.06 | ₩82,425 | ₩82,465 | ₩82,063 | ₩82,251 | -0.21% | 2만 |
|---|
| 2025.11.05 | ₩82,023 | ₩82,558 | ₩82,010 | ₩82,371 | +0.42% | 1.6만 |
|---|
| 2025.11.04 | ₩81,836 | ₩82,103 | ₩81,675 | ₩81,689 | -0.18% | 3.8만 |
|---|
| 2025.11.03 | ₩82,679 | ₩82,840 | ₩82,585 | ₩82,759 | +0.10% | 3.1만 |
|---|
| 2025.10.31 | ₩82,786 | ₩82,813 | ₩82,425 | ₩82,666 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩82,599 | ₩83,147 | ₩82,599 | ₩82,826 | +0.28% | 1.4만 |
|---|
| 2025.10.29 | ₩83,616 | ₩83,616 | ₩82,759 | ₩82,933 | -0.82% | 3.3만 |
|---|
| 2025.10.28 | ₩83,187 | ₩83,723 | ₩83,187 | ₩83,455 | +0.32% | 1.7만 |
|---|
| 2025.10.27 | ₩83,375 | ₩83,428 | ₩83,281 | ₩83,335 | -0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩82,880 | ₩83,107 | ₩82,826 | ₩83,014 | +0.16% | 5.2만 |
|---|
| 2025.10.23 | ₩82,371 | ₩82,786 | ₩82,371 | ₩82,652 | +0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩82,130 | ₩82,371 | ₩81,822 | ₩82,117 | -0.02% | 3.7만 |
|---|
| 2025.10.21 | ₩82,277 | ₩82,425 | ₩82,050 | ₩82,050 | -0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩82,558 | ₩82,773 | ₩82,492 | ₩82,706 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩82,063 | ₩82,358 | ₩81,836 | ₩82,318 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩82,264 | ₩82,639 | ₩82,130 | ₩82,318 | +0.07% | 13.9만 |
|---|
| 2025.10.15 | ₩82,103 | ₩82,331 | ₩81,903 | ₩82,023 | -0.10% | 2.3만 |
|---|
| 2025.10.14 | ₩80,912 | ₩82,023 | ₩80,912 | ₩81,822 | +1.12% | 16.1만 |
|---|
| 2025.10.13 | ₩81,234 | ₩81,488 | ₩81,073 | ₩81,474 | +0.30% | 1.5만 |
|---|
| 2025.10.10 | ₩82,023 | ₩82,023 | ₩80,578 | ₩80,685 | -1.63% | 7.5천 |
|---|