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 | ₩92,303 | ₩92,357 | ₩92,023 | ₩92,343 | +0.04% | 1.3만 |
| 2026.10.08 | ₩91,649 | ₩91,902 | ₩91,261 | ₩91,876 | +0.25% | 2.2만 |
| 2026.10.07 | ₩92,143 | ₩92,464 | ₩91,983 | ₩92,383 | +0.26% | 3.3만 |
| 2026.10.06 | ₩93,733 | ₩93,733 | ₩93,372 | ₩93,493 | -0.26% | 1.5만 |
| 2026.10.05 | ₩92,584 | ₩93,185 | ₩92,544 | ₩93,185 | +0.65% | 8.7천 |
| 2026.10.02 | ₩92,784 | ₩93,065 | ₩92,597 | ₩92,998 | +0.23% | 1.6만 |
| 2026.10.01 | ₩92,798 | ₩92,798 | ₩91,715 | ₩92,130 | -0.72% | 2.5만 |
| 2026.09.30 | ₩93,760 | ₩93,853 | ₩92,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,998 |
| -0.81% |
| 2.9만 |
| 2026.09.29 | ₩93,479 | ₩93,506 | ₩92,891 | ₩93,305 | -0.19% | 7.4만 |
|---|
| 2026.09.28 | ₩93,947 | ₩94,281 | ₩93,479 | ₩93,960 | +0.01% | 1.8만 |
|---|
| 2026.09.25 | ₩93,974 | ₩94,575 | ₩93,800 | ₩94,561 | +0.63% | 2.1만 |
|---|
| 2026.09.24 | ₩93,599 | ₩93,893 | ₩93,185 | ₩93,693 | +0.10% | 2.5만 |
|---|
| 2026.09.23 | ₩94,468 | ₩94,548 | ₩93,720 | ₩93,960 | -0.54% | 4.8만 |
|---|
| 2026.09.22 | ₩95,336 | ₩95,724 | ₩94,976 | ₩95,524 | +0.20% | 1.2만 |
|---|
| 2026.09.21 | ₩94,749 | ₩95,083 | ₩94,615 | ₩95,029 | +0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩93,800 | ₩94,147 | ₩93,720 | ₩94,080 | +0.30% | 1.1만 |
|---|
| 2026.09.17 | ₩95,363 | ₩95,363 | ₩94,882 | ₩94,882 | -0.50% | 2.4만 |
|---|
| 2026.09.16 | ₩94,962 | ₩95,069 | ₩93,746 | ₩94,107 | -0.90% | 5.9만 |
|---|
| 2026.09.15 | ₩94,201 | ₩94,294 | ₩93,907 | ₩94,268 | +0.07% | 2.4만 |
|---|
| 2026.09.14 | ₩94,749 | ₩95,069 | ₩94,321 | ₩94,735 | -0.01% | 3.5만 |
|---|
| 2026.09.11 | ₩95,804 | ₩95,804 | ₩95,510 | ₩95,644 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩95,163 | ₩95,163 | ₩94,668 | ₩94,789 | -0.39% | 6.3만 |
|---|
| 2026.09.09 | ₩96,272 | ₩96,272 | ₩95,657 | ₩95,724 | -0.57% | 3.3만 |
|---|
| 2026.09.08 | ₩97,287 | ₩97,287 | ₩96,592 | ₩96,592 | -0.71% | 4.2만 |
|---|
| 2026.09.04 | ₩97,194 | ₩97,848 | ₩97,194 | ₩97,675 | +0.49% | 3만 |
|---|
| 2026.09.03 | ₩97,327 | ₩97,728 | ₩96,993 | ₩97,608 | +0.29% | 6.4만 |
|---|
| 2026.09.02 | ₩96,192 | ₩96,459 | ₩96,192 | ₩96,405 | +0.22% | 7.3만 |
|---|
| 2026.09.01 | ₩96,633 | ₩96,766 | ₩95,871 | ₩96,098 | -0.55% | 2.7만 |
|---|
| 2026.08.31 | ₩97,728 | ₩97,728 | ₩96,873 | ₩97,100 | -0.64% | 1.9만 |
|---|
| 2026.08.28 | ₩97,862 | ₩97,955 | ₩97,100 | ₩97,314 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩97,568 | ₩97,982 | ₩97,528 | ₩97,982 | +0.42% | 65.1만 |
|---|
| 2026.08.26 | ₩98,316 | ₩98,316 | ₩97,822 | ₩97,862 | -0.46% | 19.8만 |
|---|
| 2026.08.25 | ₩98,223 | ₩98,490 | ₩98,169 | ₩98,450 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩98,102 | ₩98,129 | ₩97,875 | ₩97,942 | -0.16% | 4.6만 |
|---|
| 2026.08.21 | ₩97,862 | ₩98,036 | ₩97,862 | ₩97,942 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩97,327 | ₩97,474 | ₩96,993 | ₩97,207 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩97,514 | ₩97,701 | ₩97,327 | ₩97,474 | -0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩97,394 | ₩97,461 | ₩96,753 | ₩96,780 | -0.63% | 3.8만 |
|---|
| 2026.08.17 | ₩98,089 | ₩98,209 | ₩97,688 | ₩97,795 | -0.30% | 3만 |
|---|
| 2026.08.14 | ₩97,889 | ₩98,156 | ₩97,862 | ₩97,889 | 0.00% | 9.5천 |
|---|
| 2026.08.13 | ₩97,621 | ₩97,835 | ₩97,461 | ₩97,728 | +0.11% | 66.6만 |
|---|
| 2026.08.12 | ₩97,862 | ₩97,862 | ₩97,514 | ₩97,675 | -0.19% | 15.2만 |
|---|
| 2026.08.11 | ₩97,768 | ₩97,862 | ₩97,301 | ₩97,474 | -0.30% | 2.4만 |
|---|
| 2026.08.10 | ₩97,701 | ₩97,701 | ₩97,287 | ₩97,434 | -0.27% | 2.1만 |
|---|
| 2026.08.07 | ₩97,635 | ₩97,701 | ₩97,341 | ₩97,675 | +0.04% | 2.3만 |
|---|
| 2026.08.06 | ₩96,806 | ₩96,980 | ₩96,432 | ₩96,512 | -0.30% | 1.7만 |
|---|
| 2026.08.05 | ₩96,846 | ₩96,913 | ₩96,419 | ₩96,432 | -0.43% | 4.4만 |
|---|
| 2026.08.04 | ₩95,470 | ₩96,365 | ₩95,457 | ₩96,258 | +0.83% | 2.3만 |
|---|
| 2026.08.03 | ₩94,655 | ₩95,163 | ₩94,655 | ₩95,136 | +0.51% | 2만 |
|---|
| 2026.07.31 | ₩93,880 | ₩94,708 | ₩93,559 | ₩94,521 | +0.68% | 1.9만 |
|---|
| 2026.07.30 | ₩94,308 | ₩95,524 | ₩94,308 | ₩95,510 | +1.28% | 4.1만 |
|---|
| 2026.07.29 | ₩93,092 | ₩93,987 | ₩92,544 | ₩92,931 | -0.17% | 3.9만 |
|---|
| 2026.07.28 | ₩92,784 | ₩93,439 | ₩92,664 | ₩93,319 | +0.58% | 6.1만 |
|---|
| 2026.07.27 | ₩93,720 | ₩93,720 | ₩92,731 | ₩93,225 | -0.53% | 1.7만 |
|---|
| 2026.07.24 | ₩92,664 | ₩93,092 | ₩92,410 | ₩92,677 | +0.01% | 2.7만 |
|---|
| 2026.07.23 | ₩92,490 | ₩92,490 | ₩92,009 | ₩92,317 | -0.19% | 1.4만 |
|---|
| 2026.07.22 | ₩93,800 | ₩93,800 | ₩93,466 | ₩93,599 | -0.21% | 4.3만 |
|---|
| 2026.07.21 | ₩92,664 | ₩93,573 | ₩92,664 | ₩93,573 | +0.98% | 1.4만 |
|---|
| 2026.07.20 | ₩92,891 | ₩92,998 | ₩92,183 | ₩92,277 | -0.66% | 1.2만 |
|---|
| 2026.07.17 | ₩92,210 | ₩93,038 | ₩92,210 | ₩92,998 | +0.85% | 14.5만 |
|---|
| 2026.07.16 | ₩93,386 | ₩93,546 | ₩93,025 | ₩93,319 | -0.07% | 1.9만 |
|---|
| 2026.07.15 | ₩93,533 | ₩93,987 | ₩93,185 | ₩93,907 | +0.40% | 7.4만 |
|---|
| 2026.07.14 | ₩93,412 | ₩93,853 | ₩93,172 | ₩93,346 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩92,851 | ₩93,038 | ₩92,437 | ₩92,450 | -0.43% | 2.1만 |
|---|
| 2026.07.10 | ₩93,092 | ₩93,506 | ₩92,918 | ₩93,372 | +0.30% | 2.8만 |
|---|
| 2026.07.09 | ₩92,691 | ₩93,185 | ₩92,691 | ₩93,038 | +0.37% | 2.1만 |
|---|
| 2026.07.08 | ₩92,250 | ₩92,450 | ₩91,542 | ₩92,450 | +0.22% | 4만 |
|---|
| 2026.07.07 | ₩94,040 | ₩94,094 | ₩92,931 | ₩92,931 | -1.18% | 15.6만 |
|---|
| 2026.07.06 | ₩94,014 | ₩94,361 | ₩93,867 | ₩94,294 | +0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩93,559 | ₩93,706 | ₩92,824 | ₩93,372 | -0.20% | 8.6천 |
|---|
| 2026.07.01 | ₩92,210 | ₩92,464 | ₩92,130 | ₩92,170 | -0.04% | 3.7만 |
|---|
| 2026.06.30 | ₩92,250 | ₩92,878 | ₩92,250 | ₩92,771 | +0.56% | 11.3만 |
|---|
| 2026.06.29 | ₩92,143 | ₩92,611 | ₩91,956 | ₩92,530 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩91,916 | ₩92,397 | ₩91,742 | ₩91,876 | -0.04% | 7.3만 |
|---|
| 2026.06.25 | ₩92,517 | ₩92,958 | ₩92,290 | ₩92,383 | -0.14% | 2.9만 |
|---|
| 2026.06.24 | ₩91,742 | ₩91,983 | ₩91,208 | ₩91,675 | -0.07% | 2.6만 |
|---|
| 2026.06.23 | ₩92,156 | ₩92,490 | ₩91,902 | ₩91,929 | -0.25% | 5.1만 |
|---|
| 2026.06.22 | ₩93,573 | ₩93,947 | ₩93,506 | ₩93,666 | +0.10% | 22.3만 |
|---|
| 2026.06.18 | ₩93,573 | ₩93,907 | ₩93,412 | ₩93,666 | +0.10% | 1.7만 |
|---|
| 2026.06.17 | ₩94,708 | ₩95,296 | ₩93,573 | ₩93,693 | -1.07% | 3.2만 |
|---|
| 2026.06.16 | ₩94,468 | ₩94,682 | ₩94,254 | ₩94,254 | -0.23% | 2.7만 |
|---|
| 2026.06.15 | ₩94,628 | ₩94,749 | ₩93,893 | ₩93,893 | -0.78% | 1.9만 |
|---|
| 2026.06.12 | ₩93,292 | ₩93,800 | ₩93,065 | ₩93,519 | +0.24% | 1.2만 |
|---|
| 2026.06.11 | ₩91,435 | ₩93,346 | ₩91,208 | ₩93,279 | +2.02% | 10.1만 |
|---|
| 2026.06.10 | ₩91,328 | ₩91,675 | ₩90,339 | ₩90,339 | -1.08% | 6.7만 |
|---|
| 2026.06.09 | ₩92,464 | ₩92,744 | ₩90,232 | ₩91,568 | -0.97% | 1.8만 |
|---|
| 2026.06.08 | ₩93,092 | ₩93,399 | ₩92,771 | ₩92,878 | -0.23% | 2.6만 |
|---|
| 2026.06.05 | ₩94,054 | ₩94,054 | ₩92,250 | ₩92,370 | -1.79% | 13.2만 |
|---|
| 2026.06.04 | ₩94,187 | ₩94,749 | ₩94,187 | ₩94,575 | +0.41% | 45.7만 |
|---|
| 2026.06.03 | ₩94,281 | ₩94,308 | ₩93,773 | ₩93,813 | -0.50% | 5.6만 |
|---|
| 2026.06.02 | ₩94,361 | ₩94,749 | ₩94,361 | ₩94,535 | +0.18% | 1.2만 |
|---|
| 2026.06.01 | ₩93,933 | ₩94,521 | ₩93,639 | ₩94,227 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩94,642 | ₩95,203 | ₩94,642 | ₩94,708 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩93,639 | ₩94,535 | ₩93,639 | ₩94,187 | +0.59% | 5.8만 |
|---|
| 2026.05.27 | ₩94,481 | ₩94,481 | ₩94,080 | ₩94,187 | -0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩94,735 | ₩94,735 | ₩94,334 | ₩94,535 | -0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩93,158 | ₩93,586 | ₩93,038 | ₩93,239 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩92,704 | ₩93,867 | ₩92,691 | ₩93,626 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩92,103 | ₩93,372 | ₩91,916 | ₩93,279 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩92,023 | ₩92,330 | ₩91,809 | ₩91,836 | -0.20% | 2.1만 |
|---|
| 2026.05.18 | ₩92,544 | ₩92,637 | ₩92,036 | ₩92,611 | +0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩92,023 | ₩92,277 | ₩91,862 | ₩91,889 | -0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩93,720 | ₩94,054 | ₩93,626 | ₩93,626 | -0.10% | 1.6만 |
|---|
| 2026.05.13 | ₩93,319 | ₩93,987 | ₩93,319 | ₩93,947 | +0.67% | 5.3만 |
|---|
| 2026.05.12 | ₩93,533 | ₩93,599 | ₩92,771 | ₩93,506 | -0.03% | 1.5만 |
|---|
| 2026.05.11 | ₩94,441 | ₩94,441 | ₩94,094 | ₩94,161 | -0.30% | 1만 |
|---|
| 2026.05.08 | ₩94,227 | ₩94,294 | ₩93,920 | ₩94,254 | +0.03% | 1.5만 |
|---|
| 2026.05.07 | ₩94,909 | ₩94,909 | ₩93,212 | ₩93,279 | -1.72% | 4.9만 |
|---|
| 2026.05.06 | ₩94,321 | ₩94,708 | ₩94,268 | ₩94,588 | +0.28% | 2.5만 |
|---|
| 2026.05.05 | ₩91,849 | ₩92,330 | ₩91,809 | ₩92,290 | +0.48% | 2.9만 |
|---|
| 2026.05.04 | ₩91,675 | ₩91,916 | ₩90,860 | ₩90,994 | -0.74% | 2.6만 |
|---|
| 2026.05.01 | ₩92,450 | ₩92,784 | ₩92,103 | ₩92,223 | -0.25% | 3.3만 |
|---|
| 2026.04.30 | ₩91,421 | ₩92,464 | ₩91,248 | ₩92,424 | +1.10% | 4.9만 |
|---|
| 2026.04.29 | ₩90,700 | ₩90,700 | ₩89,898 | ₩90,072 | -0.69% | 6만 |
|---|
| 2026.04.28 | ₩90,767 | ₩91,154 | ₩90,673 | ₩90,900 | +0.15% | 4만 |
|---|
| 2026.04.27 | ₩91,849 | ₩91,849 | ₩91,328 | ₩91,341 | -0.55% | 9.1천 |
|---|
| 2026.04.24 | ₩91,274 | ₩91,635 | ₩91,114 | ₩91,528 | +0.28% | 1.9만 |
|---|
| 2026.04.23 | ₩92,036 | ₩92,130 | ₩90,566 | ₩91,368 | -0.73% | 5.9만 |
|---|
| 2026.04.22 | ₩92,490 | ₩92,490 | ₩91,969 | ₩92,090 | -0.43% | 1.7만 |
|---|
| 2026.04.21 | ₩93,145 | ₩93,252 | ₩91,595 | ₩91,595 | -1.66% | 2.4만 |
|---|
| 2026.04.20 | ₩93,653 | ₩93,653 | ₩93,239 | ₩93,573 | -0.09% | 2.6만 |
|---|
| 2026.04.17 | ₩93,987 | ₩94,628 | ₩93,947 | ₩94,000 | +0.01% | 1.1만 |
|---|
| 2026.04.16 | ₩93,452 | ₩93,452 | ₩92,597 | ₩92,945 | -0.54% | 4.5만 |
|---|
| 2026.04.15 | ₩92,998 | ₩93,038 | ₩92,611 | ₩92,998 | 0.00% | 2.6만 |
|---|
| 2026.04.14 | ₩93,065 | ₩93,452 | ₩92,985 | ₩93,319 | +0.27% | 1.8만 |
|---|
| 2026.04.13 | ₩91,274 | ₩92,664 | ₩91,221 | ₩92,637 | +1.49% | 1.6만 |
|---|
| 2026.04.10 | ₩92,130 | ₩92,464 | ₩91,755 | ₩92,130 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩91,007 | ₩92,063 | ₩90,927 | ₩91,608 | +0.66% | 6.7만 |
|---|
| 2026.04.08 | ₩92,370 | ₩92,370 | ₩91,341 | ₩91,996 | -0.41% | 1.7만 |
|---|
| 2026.04.07 | ₩87,693 | ₩88,816 | ₩87,440 | ₩88,816 | +1.28% | 21.2만 |
|---|
| 2026.04.06 | ₩88,388 | ₩88,709 | ₩88,241 | ₩88,709 | +0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩86,945 | ₩88,228 | ₩86,812 | ₩88,068 | +1.29% | 5.5만 |
|---|
| 2026.04.01 | ₩88,615 | ₩89,284 | ₩88,468 | ₩88,869 | +0.29% | 3.5만 |
|---|
| 2026.03.31 | ₩85,876 | ₩87,440 | ₩85,743 | ₩87,440 | +1.82% | 6.3만 |
|---|
| 2026.03.30 | ₩85,181 | ₩85,369 | ₩84,233 | ₩84,540 | -0.75% | 4.8만 |
|---|
| 2026.03.27 | ₩84,767 | ₩85,195 | ₩84,032 | ₩84,433 | -0.39% | 7.6만 |
|---|
| 2026.03.26 | ₩85,956 | ₩86,250 | ₩84,981 | ₩85,141 | -0.95% | 4.9만 |
|---|
| 2026.03.25 | ₩86,598 | ₩86,972 | ₩86,304 | ₩86,651 | +0.06% | 1만 |
|---|
| 2026.03.24 | ₩84,954 | ₩85,823 | ₩84,567 | ₩85,449 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩85,382 | ₩86,331 | ₩85,222 | ₩85,850 | +0.55% | 2.1만 |
|---|
| 2026.03.20 | ₩85,703 | ₩85,703 | ₩83,444 | ₩83,672 | -2.37% | 2.8만 |
|---|
| 2026.03.19 | ₩85,021 | ₩86,491 | ₩84,861 | ₩86,277 | +1.48% | 5만 |
|---|
| 2026.03.18 | ₩87,480 | ₩87,480 | ₩86,451 | ₩86,491 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩88,054 | ₩88,295 | ₩87,680 | ₩87,814 | -0.27% | 2.6만 |
|---|
| 2026.03.16 | ₩86,932 | ₩87,613 | ₩86,932 | ₩87,493 | +0.65% | 2.2만 |
|---|
| 2026.03.13 | ₩87,346 | ₩87,413 | ₩85,956 | ₩86,130 | -1.39% | 2만 |
|---|
| 2026.03.12 | ₩87,854 | ₩87,854 | ₩86,985 | ₩87,279 | -0.65% | 3.5만 |
|---|
| 2026.03.11 | ₩88,495 | ₩88,869 | ₩88,054 | ₩88,629 | +0.15% | 3.1만 |
|---|
| 2026.03.10 | ₩89,390 | ₩90,219 | ₩88,896 | ₩88,936 | -0.51% | 1.7만 |
|---|
| 2026.03.09 | ₩87,012 | ₩88,936 | ₩86,224 | ₩88,749 | +2.00% | 4.4만 |
|---|
| 2026.03.06 | ₩87,346 | ₩88,736 | ₩87,346 | ₩88,308 | +1.10% | 2.6만 |
|---|
| 2026.03.05 | ₩89,818 | ₩90,085 | ₩88,255 | ₩89,043 | -0.86% | 4.5만 |
|---|
| 2026.03.04 | ₩90,326 | ₩91,114 | ₩90,192 | ₩90,967 | +0.71% | 2.7만 |
|---|
| 2026.03.03 | ₩88,856 | ₩90,206 | ₩87,800 | ₩89,978 | +1.26% | 6.8만 |
|---|
| 2026.03.02 | ₩92,330 | ₩92,971 | ₩92,223 | ₩92,611 | +0.30% | 3.2만 |
|---|
| 2026.02.27 | ₩94,468 | ₩94,602 | ₩94,161 | ₩94,201 | -0.28% | 3.3만 |
|---|
| 2026.02.26 | ₩94,455 | ₩94,588 | ₩93,880 | ₩94,481 | +0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩94,014 | ₩94,762 | ₩94,014 | ₩94,521 | +0.54% | 2.1만 |
|---|
| 2026.02.24 | ₩93,065 | ₩93,666 | ₩93,038 | ₩93,493 | +0.46% | 4.3만 |
|---|
| 2026.02.23 | ₩93,519 | ₩93,907 | ₩93,052 | ₩93,346 | -0.19% | 1.3만 |
|---|
| 2026.02.20 | ₩92,985 | ₩93,666 | ₩92,945 | ₩93,493 | +0.55% | 2만 |
|---|
| 2026.02.19 | ₩92,664 | ₩92,971 | ₩92,424 | ₩92,918 | +0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩93,038 | ₩93,546 | ₩92,878 | ₩93,038 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩92,277 | ₩92,945 | ₩91,782 | ₩92,824 | +0.59% | 3만 |
|---|
| 2026.02.13 | ₩92,130 | ₩92,677 | ₩91,916 | ₩92,490 | +0.39% | 3.7만 |
|---|
| 2026.02.12 | ₩93,800 | ₩93,800 | ₩92,330 | ₩92,370 | -1.52% | 5.6만 |
|---|
| 2026.02.11 | ₩93,893 | ₩94,054 | ₩93,158 | ₩93,840 | -0.06% | 5만 |
|---|
| 2026.02.10 | ₩93,639 | ₩93,639 | ₩93,225 | ₩93,225 | -0.44% | 8만 |
|---|
| 2026.02.09 | ₩92,410 | ₩93,279 | ₩92,330 | ₩93,265 | +0.93% | 9.2천 |
|---|
| 2026.02.06 | ₩90,887 | ₩91,836 | ₩90,887 | ₩91,822 | +1.03% | 2만 |
|---|
| 2026.02.05 | ₩90,326 | ₩90,553 | ₩89,751 | ₩89,751 | -0.64% | 9.3만 |
|---|
| 2026.02.04 | ₩92,143 | ₩92,143 | ₩90,927 | ₩91,315 | -0.90% | 26.7만 |
|---|
| 2026.02.03 | ₩90,727 | ₩91,274 | ₩90,526 | ₩91,221 | +0.54% | 8.4만 |
|---|
| 2026.02.02 | ₩90,259 | ₩90,887 | ₩90,259 | ₩90,887 | +0.70% | 4.6만 |
|---|
| 2026.01.30 | ₩91,007 | ₩91,007 | ₩89,831 | ₩90,219 | -0.87% | 3.4만 |
|---|
| 2026.01.29 | ₩91,862 | ₩91,876 | ₩90,339 | ₩91,395 | -0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩91,101 | ₩91,141 | ₩90,540 | ₩90,874 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩91,168 | ₩91,969 | ₩91,168 | ₩91,729 | +0.62% | 5.2만 |
|---|
| 2026.01.26 | ₩90,312 | ₩90,673 | ₩90,272 | ₩90,299 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩89,056 | ₩89,885 | ₩89,056 | ₩89,871 | +0.92% | 1.6만 |
|---|
| 2026.01.22 | ₩89,230 | ₩89,591 | ₩89,083 | ₩89,324 | +0.10% | 16.8만 |
|---|
| 2026.01.21 | ₩88,081 | ₩88,869 | ₩87,881 | ₩88,709 | +0.71% | 1.9만 |
|---|
| 2026.01.20 | ₩87,867 | ₩88,134 | ₩87,547 | ₩87,640 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩88,776 | ₩88,803 | ₩88,321 | ₩88,629 | -0.17% | 7.8만 |
|---|
| 2026.01.15 | ₩88,843 | ₩88,843 | ₩88,482 | ₩88,482 | -0.41% | 13.1만 |
|---|
| 2026.01.14 | ₩88,589 | ₩88,656 | ₩88,308 | ₩88,589 | 0.00% | 29.4만 |
|---|
| 2026.01.13 | ₩88,482 | ₩88,482 | ₩87,934 | ₩88,134 | -0.39% | 3.5만 |
|---|
| 2026.01.12 | ₩88,468 | ₩88,669 | ₩88,388 | ₩88,669 | +0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩87,640 | ₩88,094 | ₩87,613 | ₩88,028 | +0.44% | 1.4만 |
|---|
| 2026.01.08 | ₩87,039 | ₩87,493 | ₩87,039 | ₩87,480 | +0.51% | 2.9만 |
|---|
| 2026.01.07 | ₩87,413 | ₩87,547 | ₩87,172 | ₩87,266 | -0.17% | 2.6만 |
|---|
| 2026.01.06 | ₩87,520 | ₩87,680 | ₩87,426 | ₩87,493 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩86,838 | ₩87,466 | ₩86,705 | ₩87,413 | +0.66% | 5.9만 |
|---|
| 2026.01.02 | ₩86,437 | ₩86,651 | ₩86,224 | ₩86,558 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩86,157 | ₩86,157 | ₩85,783 | ₩85,796 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩86,304 | ₩86,491 | ₩86,197 | ₩86,197 | -0.12% | 8.3천 |
|---|
| 2025.12.29 | ₩86,117 | ₩86,117 | ₩85,863 | ₩86,010 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩86,264 | ₩86,371 | ₩86,197 | ₩86,357 | +0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩86,037 | ₩86,291 | ₩86,037 | ₩86,291 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩86,224 | ₩86,250 | ₩85,943 | ₩86,170 | -0.06% | 2만 |
|---|
| 2025.12.22 | ₩85,676 | ₩85,796 | ₩85,489 | ₩85,743 | +0.08% | 2만 |
|---|
| 2025.12.19 | ₩85,262 | ₩85,609 | ₩85,262 | ₩85,288 | +0.03% | 1.4만 |
|---|
| 2025.12.18 | ₩85,088 | ₩85,342 | ₩84,687 | ₩84,901 | -0.22% | 6.5만 |
|---|
| 2025.12.17 | ₩84,741 | ₩84,914 | ₩84,260 | ₩84,353 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩85,021 | ₩85,208 | ₩84,754 | ₩84,874 | -0.17% | 1.1만 |
|---|
| 2025.12.15 | ₩86,531 | ₩86,544 | ₩86,130 | ₩86,357 | -0.20% | 8.7천 |
|---|
| 2025.12.12 | ₩86,277 | ₩86,291 | ₩85,556 | ₩85,836 | -0.51% | 5.2천 |
|---|
| 2025.12.11 | ₩86,063 | ₩86,558 | ₩86,063 | ₩86,464 | +0.47% | 16.6만 |
|---|
| 2025.12.10 | ₩84,981 | ₩85,850 | ₩84,741 | ₩85,809 | +0.97% | 11.7만 |
|---|
| 2025.12.09 | ₩84,928 | ₩85,021 | ₩84,647 | ₩84,674 | -0.30% | 2.2만 |
|---|
| 2025.12.08 | ₩84,981 | ₩84,981 | ₩84,527 | ₩84,660 | -0.38% | 3.5만 |
|---|
| 2025.12.05 | ₩85,075 | ₩85,075 | ₩84,567 | ₩84,580 | -0.58% | 1.9만 |
|---|
| 2025.12.04 | ₩85,021 | ₩85,021 | ₩84,634 | ₩84,727 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩84,126 | ₩84,647 | ₩84,126 | ₩84,567 | +0.52% | 1.7만 |
|---|
| 2025.12.02 | ₩84,246 | ₩84,246 | ₩83,899 | ₩84,179 | -0.08% | 1.6만 |
|---|
| 2025.12.01 | ₩84,139 | ₩84,246 | ₩83,885 | ₩83,885 | -0.30% | 1.8만 |
|---|
| 2025.11.28 | ₩84,046 | ₩84,353 | ₩84,046 | ₩84,313 | +0.32% | 9.7천 |
|---|
| 2025.11.26 | ₩83,578 | ₩84,179 | ₩83,578 | ₩83,939 | +0.43% | 2.5만 |
|---|
| 2025.11.25 | ₩82,603 | ₩83,137 | ₩82,509 | ₩83,097 | +0.60% | 2.4만 |
|---|
| 2025.11.24 | ₩81,707 | ₩82,162 | ₩81,707 | ₩82,041 | +0.41% | 4만 |
|---|
| 2025.11.21 | ₩81,013 | ₩81,814 | ₩80,732 | ₩81,627 | +0.76% | 2.1만 |
|---|
| 2025.11.20 | ₩82,015 | ₩82,282 | ₩80,371 | ₩80,398 | -1.97% | 2.5만 |
|---|
| 2025.11.19 | ₩81,614 | ₩81,961 | ₩81,240 | ₩81,547 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩81,614 | ₩81,881 | ₩81,200 | ₩81,734 | +0.15% | 1.4만 |
|---|
| 2025.11.17 | ₩83,244 | ₩83,364 | ₩82,229 | ₩82,536 | -0.85% | 2만 |
|---|
| 2025.11.14 | ₩83,311 | ₩83,939 | ₩83,311 | ₩83,752 | +0.53% | 1.5만 |
|---|
| 2025.11.13 | ₩84,727 | ₩84,767 | ₩83,859 | ₩83,912 | -0.96% | 2.2만 |
|---|
| 2025.11.12 | ₩84,540 | ₩84,807 | ₩84,540 | ₩84,660 | +0.14% | 1.5만 |
|---|
| 2025.11.11 | ₩83,832 | ₩84,246 | ₩83,805 | ₩84,113 | +0.33% | 2.8만 |
|---|
| 2025.11.10 | ₩83,110 | ₩83,645 | ₩83,017 | ₩83,538 | +0.51% | 3.5만 |
|---|
| 2025.11.07 | ₩81,761 | ₩82,469 | ₩81,654 | ₩82,416 | +0.80% | 2.9만 |
|---|
| 2025.11.06 | ₩82,295 | ₩82,335 | ₩81,935 | ₩82,122 | -0.21% | 2만 |
|---|
| 2025.11.05 | ₩81,894 | ₩82,429 | ₩81,881 | ₩82,242 | +0.42% | 1.6만 |
|---|
| 2025.11.04 | ₩81,707 | ₩81,975 | ₩81,547 | ₩81,560 | -0.18% | 3.8만 |
|---|
| 2025.11.03 | ₩82,549 | ₩82,710 | ₩82,456 | ₩82,629 | +0.10% | 3.1만 |
|---|
| 2025.10.31 | ₩82,656 | ₩82,683 | ₩82,295 | ₩82,536 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩82,469 | ₩83,017 | ₩82,469 | ₩82,696 | +0.28% | 1.4만 |
|---|
| 2025.10.29 | ₩83,485 | ₩83,485 | ₩82,629 | ₩82,803 | -0.82% | 3.3만 |
|---|
| 2025.10.28 | ₩83,057 | ₩83,591 | ₩83,057 | ₩83,324 | +0.32% | 1.7만 |
|---|
| 2025.10.27 | ₩83,244 | ₩83,297 | ₩83,150 | ₩83,204 | -0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩82,750 | ₩82,977 | ₩82,696 | ₩82,883 | +0.16% | 5.2만 |
|---|
| 2025.10.23 | ₩82,242 | ₩82,656 | ₩82,242 | ₩82,522 | +0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩82,001 | ₩82,242 | ₩81,694 | ₩81,988 | -0.02% | 3.7만 |
|---|
| 2025.10.21 | ₩82,148 | ₩82,295 | ₩81,921 | ₩81,921 | -0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩82,429 | ₩82,643 | ₩82,362 | ₩82,576 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩81,935 | ₩82,229 | ₩81,707 | ₩82,188 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩82,135 | ₩82,509 | ₩82,001 | ₩82,188 | +0.07% | 13.9만 |
|---|
| 2025.10.15 | ₩81,975 | ₩82,202 | ₩81,774 | ₩81,894 | -0.10% | 2.3만 |
|---|
| 2025.10.14 | ₩80,785 | ₩81,894 | ₩80,785 | ₩81,694 | +1.12% | 16.1만 |
|---|
| 2025.10.13 | ₩81,106 | ₩81,360 | ₩80,946 | ₩81,347 | +0.30% | 1.5만 |
|---|
| 2025.10.10 | ₩81,894 | ₩81,894 | ₩80,451 | ₩80,558 | -1.63% | 7.5천 |
|---|