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 | ₩92,653 | ₩92,707 | ₩92,371 | ₩92,693 | +0.04% | 1.3만 |
| 2026.10.08 | ₩91,996 | ₩92,250 | ₩91,607 | ₩92,224 | +0.25% | 2.2만 |
| 2026.10.07 | ₩92,492 | ₩92,814 | ₩92,331 | ₩92,733 | +0.26% | 3.3만 |
| 2026.10.06 | ₩94,088 | ₩94,088 | ₩93,726 | ₩93,847 | -0.26% | 1.5만 |
| 2026.10.05 | ₩92,935 | ₩93,538 | ₩92,894 | ₩93,538 | +0.65% | 8.7천 |
| 2026.10.02 | ₩93,136 | ₩93,417 | ₩92,948 | ₩93,350 | +0.23% | 1.6만 |
| 2026.10.01 | ₩93,149 | ₩93,149 | ₩92,063 | ₩92,478 | -0.72% | 2.5만 |
| 2026.09.30 | ₩94,115 | ₩94,209 | ₩93,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,350 |
| -0.81% |
| 2.9만 |
| 2026.09.29 | ₩93,833 | ₩93,860 | ₩93,243 | ₩93,659 | -0.19% | 7.4만 |
|---|
| 2026.09.28 | ₩94,303 | ₩94,638 | ₩93,833 | ₩94,316 | +0.01% | 1.8만 |
|---|
| 2026.09.25 | ₩94,329 | ₩94,933 | ₩94,155 | ₩94,920 | +0.63% | 2.1만 |
|---|
| 2026.09.24 | ₩93,954 | ₩94,249 | ₩93,538 | ₩94,048 | +0.10% | 2.5만 |
|---|
| 2026.09.23 | ₩94,826 | ₩94,906 | ₩94,075 | ₩94,316 | -0.54% | 4.8만 |
|---|
| 2026.09.22 | ₩95,697 | ₩96,086 | ₩95,335 | ₩95,885 | +0.20% | 1.2만 |
|---|
| 2026.09.21 | ₩95,107 | ₩95,443 | ₩94,973 | ₩95,389 | +0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩94,155 | ₩94,504 | ₩94,075 | ₩94,437 | +0.30% | 1.1만 |
|---|
| 2026.09.17 | ₩95,724 | ₩95,724 | ₩95,241 | ₩95,241 | -0.50% | 2.4만 |
|---|
| 2026.09.16 | ₩95,322 | ₩95,429 | ₩94,101 | ₩94,464 | -0.90% | 5.9만 |
|---|
| 2026.09.15 | ₩94,557 | ₩94,651 | ₩94,262 | ₩94,624 | +0.07% | 2.4만 |
|---|
| 2026.09.14 | ₩95,107 | ₩95,429 | ₩94,678 | ₩95,094 | -0.01% | 3.5만 |
|---|
| 2026.09.11 | ₩96,167 | ₩96,167 | ₩95,872 | ₩96,006 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩95,523 | ₩95,523 | ₩95,027 | ₩95,148 | -0.39% | 6.3만 |
|---|
| 2026.09.09 | ₩96,636 | ₩96,636 | ₩96,019 | ₩96,086 | -0.57% | 3.3만 |
|---|
| 2026.09.08 | ₩97,656 | ₩97,656 | ₩96,958 | ₩96,958 | -0.71% | 4.2만 |
|---|
| 2026.09.04 | ₩97,562 | ₩98,219 | ₩97,562 | ₩98,045 | +0.49% | 3만 |
|---|
| 2026.09.03 | ₩97,696 | ₩98,098 | ₩97,361 | ₩97,978 | +0.29% | 6.4만 |
|---|
| 2026.09.02 | ₩96,556 | ₩96,824 | ₩96,556 | ₩96,770 | +0.22% | 7.3만 |
|---|
| 2026.09.01 | ₩96,998 | ₩97,133 | ₩96,234 | ₩96,462 | -0.55% | 2.7만 |
|---|
| 2026.08.31 | ₩98,098 | ₩98,098 | ₩97,240 | ₩97,468 | -0.64% | 1.9만 |
|---|
| 2026.08.28 | ₩98,232 | ₩98,326 | ₩97,468 | ₩97,683 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩97,937 | ₩98,353 | ₩97,897 | ₩98,353 | +0.42% | 65.1만 |
|---|
| 2026.08.26 | ₩98,688 | ₩98,688 | ₩98,192 | ₩98,232 | -0.46% | 19.8만 |
|---|
| 2026.08.25 | ₩98,595 | ₩98,863 | ₩98,541 | ₩98,823 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩98,474 | ₩98,501 | ₩98,246 | ₩98,313 | -0.16% | 4.6만 |
|---|
| 2026.08.21 | ₩98,232 | ₩98,407 | ₩98,232 | ₩98,313 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩97,696 | ₩97,843 | ₩97,361 | ₩97,575 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩97,884 | ₩98,071 | ₩97,696 | ₩97,843 | -0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩97,763 | ₩97,830 | ₩97,119 | ₩97,146 | -0.63% | 3.8만 |
|---|
| 2026.08.17 | ₩98,460 | ₩98,581 | ₩98,058 | ₩98,165 | -0.30% | 3만 |
|---|
| 2026.08.14 | ₩98,259 | ₩98,527 | ₩98,232 | ₩98,259 | 0.00% | 9.5천 |
|---|
| 2026.08.13 | ₩97,991 | ₩98,206 | ₩97,830 | ₩98,098 | +0.11% | 66.6만 |
|---|
| 2026.08.12 | ₩98,232 | ₩98,232 | ₩97,884 | ₩98,045 | -0.19% | 15.2만 |
|---|
| 2026.08.11 | ₩98,139 | ₩98,232 | ₩97,669 | ₩97,843 | -0.30% | 2.4만 |
|---|
| 2026.08.10 | ₩98,071 | ₩98,071 | ₩97,656 | ₩97,803 | -0.27% | 2.1만 |
|---|
| 2026.08.07 | ₩98,004 | ₩98,071 | ₩97,709 | ₩98,045 | +0.04% | 2.3만 |
|---|
| 2026.08.06 | ₩97,173 | ₩97,347 | ₩96,797 | ₩96,878 | -0.30% | 1.7만 |
|---|
| 2026.08.05 | ₩97,213 | ₩97,280 | ₩96,784 | ₩96,797 | -0.43% | 4.4만 |
|---|
| 2026.08.04 | ₩95,832 | ₩96,730 | ₩95,818 | ₩96,623 | +0.83% | 2.3만 |
|---|
| 2026.08.03 | ₩95,013 | ₩95,523 | ₩95,013 | ₩95,496 | +0.51% | 2만 |
|---|
| 2026.07.31 | ₩94,236 | ₩95,067 | ₩93,914 | ₩94,879 | +0.68% | 1.9만 |
|---|
| 2026.07.30 | ₩94,665 | ₩95,885 | ₩94,665 | ₩95,872 | +1.28% | 4.1만 |
|---|
| 2026.07.29 | ₩93,444 | ₩94,343 | ₩92,894 | ₩93,283 | -0.17% | 3.9만 |
|---|
| 2026.07.28 | ₩93,136 | ₩93,793 | ₩93,015 | ₩93,672 | +0.58% | 6.1만 |
|---|
| 2026.07.27 | ₩94,075 | ₩94,075 | ₩93,082 | ₩93,578 | -0.53% | 1.7만 |
|---|
| 2026.07.24 | ₩93,015 | ₩93,444 | ₩92,760 | ₩93,028 | +0.01% | 2.7만 |
|---|
| 2026.07.23 | ₩92,841 | ₩92,841 | ₩92,358 | ₩92,666 | -0.19% | 1.4만 |
|---|
| 2026.07.22 | ₩94,155 | ₩94,155 | ₩93,820 | ₩93,954 | -0.21% | 4.3만 |
|---|
| 2026.07.21 | ₩93,015 | ₩93,927 | ₩93,015 | ₩93,927 | +0.98% | 1.4만 |
|---|
| 2026.07.20 | ₩93,243 | ₩93,350 | ₩92,532 | ₩92,626 | -0.66% | 1.2만 |
|---|
| 2026.07.17 | ₩92,559 | ₩93,391 | ₩92,559 | ₩93,350 | +0.85% | 14.5만 |
|---|
| 2026.07.16 | ₩93,739 | ₩93,900 | ₩93,377 | ₩93,672 | -0.07% | 1.9만 |
|---|
| 2026.07.15 | ₩93,887 | ₩94,343 | ₩93,538 | ₩94,262 | +0.40% | 7.4만 |
|---|
| 2026.07.14 | ₩93,766 | ₩94,209 | ₩93,525 | ₩93,699 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩93,203 | ₩93,391 | ₩92,787 | ₩92,800 | -0.43% | 2.1만 |
|---|
| 2026.07.10 | ₩93,444 | ₩93,860 | ₩93,270 | ₩93,726 | +0.30% | 2.8만 |
|---|
| 2026.07.09 | ₩93,042 | ₩93,538 | ₩93,042 | ₩93,391 | +0.37% | 2.1만 |
|---|
| 2026.07.08 | ₩92,599 | ₩92,800 | ₩91,888 | ₩92,800 | +0.22% | 4만 |
|---|
| 2026.07.07 | ₩94,396 | ₩94,450 | ₩93,283 | ₩93,283 | -1.18% | 15.6만 |
|---|
| 2026.07.06 | ₩94,370 | ₩94,718 | ₩94,222 | ₩94,651 | +0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩93,914 | ₩94,061 | ₩93,176 | ₩93,726 | -0.20% | 8.6천 |
|---|
| 2026.07.01 | ₩92,559 | ₩92,814 | ₩92,478 | ₩92,519 | -0.04% | 3.7만 |
|---|
| 2026.06.30 | ₩92,599 | ₩93,230 | ₩92,599 | ₩93,122 | +0.56% | 11.3만 |
|---|
| 2026.06.29 | ₩92,492 | ₩92,961 | ₩92,304 | ₩92,881 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩92,264 | ₩92,747 | ₩92,090 | ₩92,224 | -0.04% | 7.3만 |
|---|
| 2026.06.25 | ₩92,867 | ₩93,310 | ₩92,639 | ₩92,733 | -0.14% | 2.9만 |
|---|
| 2026.06.24 | ₩92,090 | ₩92,331 | ₩91,553 | ₩92,022 | -0.07% | 2.6만 |
|---|
| 2026.06.23 | ₩92,505 | ₩92,841 | ₩92,250 | ₩92,277 | -0.25% | 5.1만 |
|---|
| 2026.06.22 | ₩93,927 | ₩94,303 | ₩93,860 | ₩94,021 | +0.10% | 22.3만 |
|---|
| 2026.06.18 | ₩93,927 | ₩94,262 | ₩93,766 | ₩94,021 | +0.10% | 1.7만 |
|---|
| 2026.06.17 | ₩95,067 | ₩95,657 | ₩93,927 | ₩94,048 | -1.07% | 3.2만 |
|---|
| 2026.06.16 | ₩94,826 | ₩95,040 | ₩94,611 | ₩94,611 | -0.23% | 2.7만 |
|---|
| 2026.06.15 | ₩94,987 | ₩95,107 | ₩94,249 | ₩94,249 | -0.78% | 1.9만 |
|---|
| 2026.06.12 | ₩93,645 | ₩94,155 | ₩93,417 | ₩93,873 | +0.24% | 1.2만 |
|---|
| 2026.06.11 | ₩91,781 | ₩93,699 | ₩91,553 | ₩93,632 | +2.02% | 10.1만 |
|---|
| 2026.06.10 | ₩91,674 | ₩92,022 | ₩90,681 | ₩90,681 | -1.08% | 6.7만 |
|---|
| 2026.06.09 | ₩92,814 | ₩93,095 | ₩90,574 | ₩91,915 | -0.97% | 1.8만 |
|---|
| 2026.06.08 | ₩93,444 | ₩93,753 | ₩93,122 | ₩93,230 | -0.23% | 2.6만 |
|---|
| 2026.06.05 | ₩94,410 | ₩94,410 | ₩92,599 | ₩92,720 | -1.79% | 13.2만 |
|---|
| 2026.06.04 | ₩94,544 | ₩95,107 | ₩94,544 | ₩94,933 | +0.41% | 45.7만 |
|---|
| 2026.06.03 | ₩94,638 | ₩94,665 | ₩94,128 | ₩94,168 | -0.50% | 5.6만 |
|---|
| 2026.06.02 | ₩94,718 | ₩95,107 | ₩94,718 | ₩94,893 | +0.18% | 1.2만 |
|---|
| 2026.06.01 | ₩94,289 | ₩94,879 | ₩93,994 | ₩94,584 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩95,000 | ₩95,563 | ₩95,000 | ₩95,067 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩93,994 | ₩94,893 | ₩93,994 | ₩94,544 | +0.59% | 5.8만 |
|---|
| 2026.05.27 | ₩94,839 | ₩94,839 | ₩94,437 | ₩94,544 | -0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩95,094 | ₩95,094 | ₩94,692 | ₩94,893 | -0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩93,511 | ₩93,940 | ₩93,391 | ₩93,592 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩93,055 | ₩94,222 | ₩93,042 | ₩93,981 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩92,452 | ₩93,726 | ₩92,264 | ₩93,632 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩92,371 | ₩92,680 | ₩92,157 | ₩92,183 | -0.20% | 2.1만 |
|---|
| 2026.05.18 | ₩92,894 | ₩92,988 | ₩92,385 | ₩92,961 | +0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩92,371 | ₩92,626 | ₩92,210 | ₩92,237 | -0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩94,075 | ₩94,410 | ₩93,981 | ₩93,981 | -0.10% | 1.6만 |
|---|
| 2026.05.13 | ₩93,672 | ₩94,343 | ₩93,672 | ₩94,303 | +0.67% | 5.3만 |
|---|
| 2026.05.12 | ₩93,887 | ₩93,954 | ₩93,122 | ₩93,860 | -0.03% | 1.5만 |
|---|
| 2026.05.11 | ₩94,799 | ₩94,799 | ₩94,450 | ₩94,517 | -0.30% | 1만 |
|---|
| 2026.05.08 | ₩94,584 | ₩94,651 | ₩94,276 | ₩94,611 | +0.03% | 1.5만 |
|---|
| 2026.05.07 | ₩95,268 | ₩95,268 | ₩93,565 | ₩93,632 | -1.72% | 4.9만 |
|---|
| 2026.05.06 | ₩94,678 | ₩95,067 | ₩94,624 | ₩94,946 | +0.28% | 2.5만 |
|---|
| 2026.05.05 | ₩92,197 | ₩92,680 | ₩92,157 | ₩92,639 | +0.48% | 2.9만 |
|---|
| 2026.05.04 | ₩92,022 | ₩92,264 | ₩91,204 | ₩91,338 | -0.74% | 2.6만 |
|---|
| 2026.05.01 | ₩92,800 | ₩93,136 | ₩92,452 | ₩92,572 | -0.25% | 3.3만 |
|---|
| 2026.04.30 | ₩91,768 | ₩92,814 | ₩91,593 | ₩92,774 | +1.10% | 4.9만 |
|---|
| 2026.04.29 | ₩91,043 | ₩91,043 | ₩90,239 | ₩90,413 | -0.69% | 6만 |
|---|
| 2026.04.28 | ₩91,110 | ₩91,499 | ₩91,017 | ₩91,245 | +0.15% | 4만 |
|---|
| 2026.04.27 | ₩92,197 | ₩92,197 | ₩91,674 | ₩91,687 | -0.55% | 9.1천 |
|---|
| 2026.04.24 | ₩91,620 | ₩91,982 | ₩91,459 | ₩91,875 | +0.28% | 1.9만 |
|---|
| 2026.04.23 | ₩92,385 | ₩92,478 | ₩90,909 | ₩91,714 | -0.73% | 5.9만 |
|---|
| 2026.04.22 | ₩92,841 | ₩92,841 | ₩92,318 | ₩92,438 | -0.43% | 1.7만 |
|---|
| 2026.04.21 | ₩93,498 | ₩93,605 | ₩91,942 | ₩91,942 | -1.66% | 2.4만 |
|---|
| 2026.04.20 | ₩94,008 | ₩94,008 | ₩93,592 | ₩93,927 | -0.09% | 2.6만 |
|---|
| 2026.04.17 | ₩94,343 | ₩94,987 | ₩94,303 | ₩94,356 | +0.01% | 1.1만 |
|---|
| 2026.04.16 | ₩93,806 | ₩93,806 | ₩92,948 | ₩93,297 | -0.54% | 4.5만 |
|---|
| 2026.04.15 | ₩93,350 | ₩93,391 | ₩92,961 | ₩93,350 | 0.00% | 2.6만 |
|---|
| 2026.04.14 | ₩93,417 | ₩93,806 | ₩93,337 | ₩93,672 | +0.27% | 1.8만 |
|---|
| 2026.04.13 | ₩91,620 | ₩93,015 | ₩91,566 | ₩92,988 | +1.49% | 1.6만 |
|---|
| 2026.04.10 | ₩92,478 | ₩92,814 | ₩92,103 | ₩92,478 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩91,352 | ₩92,411 | ₩91,271 | ₩91,955 | +0.66% | 6.7만 |
|---|
| 2026.04.08 | ₩92,720 | ₩92,720 | ₩91,687 | ₩92,344 | -0.41% | 1.7만 |
|---|
| 2026.04.07 | ₩88,026 | ₩89,152 | ₩87,771 | ₩89,152 | +1.28% | 21.2만 |
|---|
| 2026.04.06 | ₩88,723 | ₩89,045 | ₩88,575 | ₩89,045 | +0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩87,274 | ₩88,562 | ₩87,140 | ₩88,401 | +1.29% | 5.5만 |
|---|
| 2026.04.01 | ₩88,951 | ₩89,622 | ₩88,803 | ₩89,206 | +0.29% | 3.5만 |
|---|
| 2026.03.31 | ₩86,201 | ₩87,771 | ₩86,067 | ₩87,771 | +1.82% | 6.3만 |
|---|
| 2026.03.30 | ₩85,504 | ₩85,692 | ₩84,552 | ₩84,860 | -0.75% | 4.8만 |
|---|
| 2026.03.27 | ₩85,088 | ₩85,517 | ₩84,351 | ₩84,753 | -0.39% | 7.6만 |
|---|
| 2026.03.26 | ₩86,282 | ₩86,577 | ₩85,303 | ₩85,464 | -0.95% | 4.9만 |
|---|
| 2026.03.25 | ₩86,926 | ₩87,301 | ₩86,631 | ₩86,979 | +0.06% | 1만 |
|---|
| 2026.03.24 | ₩85,276 | ₩86,148 | ₩84,887 | ₩85,772 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩85,705 | ₩86,658 | ₩85,544 | ₩86,175 | +0.55% | 2.1만 |
|---|
| 2026.03.20 | ₩86,027 | ₩86,027 | ₩83,760 | ₩83,988 | -2.37% | 2.8만 |
|---|
| 2026.03.19 | ₩85,343 | ₩86,818 | ₩85,182 | ₩86,604 | +1.48% | 5만 |
|---|
| 2026.03.18 | ₩87,811 | ₩87,811 | ₩86,778 | ₩86,818 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩88,388 | ₩88,629 | ₩88,012 | ₩88,146 | -0.27% | 2.6만 |
|---|
| 2026.03.16 | ₩87,261 | ₩87,945 | ₩87,261 | ₩87,824 | +0.65% | 2.2만 |
|---|
| 2026.03.13 | ₩87,677 | ₩87,744 | ₩86,282 | ₩86,456 | -1.39% | 2만 |
|---|
| 2026.03.12 | ₩88,187 | ₩88,187 | ₩87,315 | ₩87,610 | -0.65% | 3.5만 |
|---|
| 2026.03.11 | ₩88,830 | ₩89,206 | ₩88,388 | ₩88,964 | +0.15% | 3.1만 |
|---|
| 2026.03.10 | ₩89,729 | ₩90,561 | ₩89,233 | ₩89,273 | -0.51% | 1.7만 |
|---|
| 2026.03.09 | ₩87,342 | ₩89,273 | ₩86,550 | ₩89,085 | +2.00% | 4.4만 |
|---|
| 2026.03.06 | ₩87,677 | ₩89,072 | ₩87,677 | ₩88,643 | +1.10% | 2.6만 |
|---|
| 2026.03.05 | ₩90,158 | ₩90,426 | ₩88,589 | ₩89,380 | -0.86% | 4.5만 |
|---|
| 2026.03.04 | ₩90,668 | ₩91,459 | ₩90,534 | ₩91,312 | +0.71% | 2.7만 |
|---|
| 2026.03.03 | ₩89,192 | ₩90,547 | ₩88,133 | ₩90,319 | +1.26% | 6.8만 |
|---|
| 2026.03.02 | ₩92,680 | ₩93,323 | ₩92,572 | ₩92,961 | +0.30% | 3.2만 |
|---|
| 2026.02.27 | ₩94,826 | ₩94,960 | ₩94,517 | ₩94,557 | -0.28% | 3.3만 |
|---|
| 2026.02.26 | ₩94,812 | ₩94,946 | ₩94,236 | ₩94,839 | +0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩94,370 | ₩95,121 | ₩94,370 | ₩94,879 | +0.54% | 2.1만 |
|---|
| 2026.02.24 | ₩93,417 | ₩94,021 | ₩93,391 | ₩93,847 | +0.46% | 4.3만 |
|---|
| 2026.02.23 | ₩93,873 | ₩94,262 | ₩93,404 | ₩93,699 | -0.19% | 1.3만 |
|---|
| 2026.02.20 | ₩93,337 | ₩94,021 | ₩93,297 | ₩93,847 | +0.55% | 2만 |
|---|
| 2026.02.19 | ₩93,015 | ₩93,323 | ₩92,774 | ₩93,270 | +0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩93,391 | ₩93,900 | ₩93,230 | ₩93,391 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩92,626 | ₩93,297 | ₩92,130 | ₩93,176 | +0.59% | 3만 |
|---|
| 2026.02.13 | ₩92,478 | ₩93,028 | ₩92,264 | ₩92,841 | +0.39% | 3.7만 |
|---|
| 2026.02.12 | ₩94,155 | ₩94,155 | ₩92,680 | ₩92,720 | -1.52% | 5.6만 |
|---|
| 2026.02.11 | ₩94,249 | ₩94,410 | ₩93,511 | ₩94,195 | -0.06% | 5만 |
|---|
| 2026.02.10 | ₩93,994 | ₩93,994 | ₩93,578 | ₩93,578 | -0.44% | 8만 |
|---|
| 2026.02.09 | ₩92,760 | ₩93,632 | ₩92,680 | ₩93,619 | +0.93% | 9.2천 |
|---|
| 2026.02.06 | ₩91,231 | ₩92,183 | ₩91,231 | ₩92,170 | +1.03% | 2만 |
|---|
| 2026.02.05 | ₩90,668 | ₩90,896 | ₩90,091 | ₩90,091 | -0.64% | 9.3만 |
|---|
| 2026.02.04 | ₩92,492 | ₩92,492 | ₩91,271 | ₩91,660 | -0.90% | 26.7만 |
|---|
| 2026.02.03 | ₩91,070 | ₩91,620 | ₩90,869 | ₩91,566 | +0.54% | 8.4만 |
|---|
| 2026.02.02 | ₩90,601 | ₩91,231 | ₩90,601 | ₩91,231 | +0.70% | 4.6만 |
|---|
| 2026.01.30 | ₩91,352 | ₩91,352 | ₩90,172 | ₩90,561 | -0.87% | 3.4만 |
|---|
| 2026.01.29 | ₩92,210 | ₩92,224 | ₩90,681 | ₩91,741 | -0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩91,446 | ₩91,486 | ₩90,882 | ₩91,218 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩91,513 | ₩92,318 | ₩91,513 | ₩92,076 | +0.62% | 5.2만 |
|---|
| 2026.01.26 | ₩90,654 | ₩91,017 | ₩90,614 | ₩90,641 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩89,394 | ₩90,225 | ₩89,394 | ₩90,212 | +0.92% | 1.6만 |
|---|
| 2026.01.22 | ₩89,568 | ₩89,930 | ₩89,420 | ₩89,662 | +0.10% | 16.8만 |
|---|
| 2026.01.21 | ₩88,415 | ₩89,206 | ₩88,213 | ₩89,045 | +0.71% | 1.9만 |
|---|
| 2026.01.20 | ₩88,200 | ₩88,468 | ₩87,878 | ₩87,972 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩89,112 | ₩89,139 | ₩88,656 | ₩88,964 | -0.17% | 7.8만 |
|---|
| 2026.01.15 | ₩89,179 | ₩89,179 | ₩88,817 | ₩88,817 | -0.41% | 13.1만 |
|---|
| 2026.01.14 | ₩88,924 | ₩88,991 | ₩88,643 | ₩88,924 | 0.00% | 29.4만 |
|---|
| 2026.01.13 | ₩88,817 | ₩88,817 | ₩88,267 | ₩88,468 | -0.39% | 3.5만 |
|---|
| 2026.01.12 | ₩88,803 | ₩89,005 | ₩88,723 | ₩89,005 | +0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩87,972 | ₩88,428 | ₩87,945 | ₩88,361 | +0.44% | 1.4만 |
|---|
| 2026.01.08 | ₩87,368 | ₩87,824 | ₩87,368 | ₩87,811 | +0.51% | 2.9만 |
|---|
| 2026.01.07 | ₩87,744 | ₩87,878 | ₩87,502 | ₩87,596 | -0.17% | 2.6만 |
|---|
| 2026.01.06 | ₩87,851 | ₩88,012 | ₩87,757 | ₩87,824 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩87,167 | ₩87,798 | ₩87,033 | ₩87,744 | +0.66% | 5.9만 |
|---|
| 2026.01.02 | ₩86,765 | ₩86,979 | ₩86,550 | ₩86,886 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩86,483 | ₩86,483 | ₩86,108 | ₩86,121 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩86,631 | ₩86,818 | ₩86,523 | ₩86,523 | -0.12% | 8.3천 |
|---|
| 2025.12.29 | ₩86,443 | ₩86,443 | ₩86,188 | ₩86,336 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩86,590 | ₩86,698 | ₩86,523 | ₩86,684 | +0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩86,362 | ₩86,617 | ₩86,362 | ₩86,617 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩86,550 | ₩86,577 | ₩86,269 | ₩86,497 | -0.06% | 2만 |
|---|
| 2025.12.22 | ₩86,000 | ₩86,121 | ₩85,813 | ₩86,067 | +0.08% | 2만 |
|---|
| 2025.12.19 | ₩85,585 | ₩85,933 | ₩85,585 | ₩85,611 | +0.03% | 1.4만 |
|---|
| 2025.12.18 | ₩85,410 | ₩85,665 | ₩85,008 | ₩85,222 | -0.22% | 6.5만 |
|---|
| 2025.12.17 | ₩85,061 | ₩85,236 | ₩84,579 | ₩84,672 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩85,343 | ₩85,531 | ₩85,075 | ₩85,196 | -0.17% | 1.1만 |
|---|
| 2025.12.15 | ₩86,859 | ₩86,872 | ₩86,456 | ₩86,684 | -0.20% | 8.7천 |
|---|
| 2025.12.12 | ₩86,604 | ₩86,617 | ₩85,880 | ₩86,161 | -0.51% | 5.2천 |
|---|
| 2025.12.11 | ₩86,389 | ₩86,886 | ₩86,389 | ₩86,792 | +0.47% | 16.6만 |
|---|
| 2025.12.10 | ₩85,303 | ₩86,175 | ₩85,061 | ₩86,134 | +0.97% | 11.7만 |
|---|
| 2025.12.09 | ₩85,249 | ₩85,343 | ₩84,968 | ₩84,994 | -0.30% | 2.2만 |
|---|
| 2025.12.08 | ₩85,303 | ₩85,303 | ₩84,847 | ₩84,981 | -0.38% | 3.5만 |
|---|
| 2025.12.05 | ₩85,397 | ₩85,397 | ₩84,887 | ₩84,900 | -0.58% | 1.9만 |
|---|
| 2025.12.04 | ₩85,343 | ₩85,343 | ₩84,954 | ₩85,048 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩84,444 | ₩84,968 | ₩84,444 | ₩84,887 | +0.52% | 1.7만 |
|---|
| 2025.12.02 | ₩84,565 | ₩84,565 | ₩84,216 | ₩84,498 | -0.08% | 1.6만 |
|---|
| 2025.12.01 | ₩84,458 | ₩84,565 | ₩84,203 | ₩84,203 | -0.30% | 1.8만 |
|---|
| 2025.11.28 | ₩84,364 | ₩84,672 | ₩84,364 | ₩84,632 | +0.32% | 9.7천 |
|---|
| 2025.11.26 | ₩83,895 | ₩84,498 | ₩83,895 | ₩84,257 | +0.43% | 2.5만 |
|---|
| 2025.11.25 | ₩82,915 | ₩83,452 | ₩82,822 | ₩83,412 | +0.60% | 2.4만 |
|---|
| 2025.11.24 | ₩82,017 | ₩82,473 | ₩82,017 | ₩82,352 | +0.41% | 4만 |
|---|
| 2025.11.21 | ₩81,319 | ₩82,124 | ₩81,038 | ₩81,936 | +0.76% | 2.1만 |
|---|
| 2025.11.20 | ₩82,325 | ₩82,594 | ₩80,676 | ₩80,702 | -1.97% | 2.5만 |
|---|
| 2025.11.19 | ₩81,923 | ₩82,272 | ₩81,547 | ₩81,856 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩81,923 | ₩82,191 | ₩81,507 | ₩82,044 | +0.15% | 1.4만 |
|---|
| 2025.11.17 | ₩83,559 | ₩83,680 | ₩82,540 | ₩82,848 | -0.85% | 2만 |
|---|
| 2025.11.14 | ₩83,626 | ₩84,257 | ₩83,626 | ₩84,069 | +0.53% | 1.5만 |
|---|
| 2025.11.13 | ₩85,048 | ₩85,088 | ₩84,176 | ₩84,230 | -0.96% | 2.2만 |
|---|
| 2025.11.12 | ₩84,860 | ₩85,129 | ₩84,860 | ₩84,981 | +0.14% | 1.5만 |
|---|
| 2025.11.11 | ₩84,149 | ₩84,565 | ₩84,123 | ₩84,431 | +0.33% | 2.8만 |
|---|
| 2025.11.10 | ₩83,425 | ₩83,962 | ₩83,331 | ₩83,854 | +0.51% | 3.5만 |
|---|
| 2025.11.07 | ₩82,070 | ₩82,781 | ₩81,963 | ₩82,728 | +0.80% | 2.9만 |
|---|
| 2025.11.06 | ₩82,607 | ₩82,647 | ₩82,245 | ₩82,433 | -0.21% | 2만 |
|---|
| 2025.11.05 | ₩82,205 | ₩82,741 | ₩82,191 | ₩82,553 | +0.42% | 1.6만 |
|---|
| 2025.11.04 | ₩82,017 | ₩82,285 | ₩81,856 | ₩81,869 | -0.18% | 3.8만 |
|---|
| 2025.11.03 | ₩82,862 | ₩83,023 | ₩82,768 | ₩82,942 | +0.10% | 3.1만 |
|---|
| 2025.10.31 | ₩82,969 | ₩82,996 | ₩82,607 | ₩82,848 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩82,781 | ₩83,331 | ₩82,781 | ₩83,009 | +0.28% | 1.4만 |
|---|
| 2025.10.29 | ₩83,801 | ₩83,801 | ₩82,942 | ₩83,117 | -0.82% | 3.3만 |
|---|
| 2025.10.28 | ₩83,371 | ₩83,908 | ₩83,371 | ₩83,640 | +0.32% | 1.7만 |
|---|
| 2025.10.27 | ₩83,559 | ₩83,613 | ₩83,465 | ₩83,519 | -0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩83,063 | ₩83,291 | ₩83,009 | ₩83,197 | +0.16% | 5.2만 |
|---|
| 2025.10.23 | ₩82,553 | ₩82,969 | ₩82,553 | ₩82,835 | +0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩82,312 | ₩82,553 | ₩82,003 | ₩82,298 | -0.02% | 3.7만 |
|---|
| 2025.10.21 | ₩82,459 | ₩82,607 | ₩82,231 | ₩82,231 | -0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩82,741 | ₩82,956 | ₩82,674 | ₩82,889 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩82,245 | ₩82,540 | ₩82,017 | ₩82,500 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩82,446 | ₩82,822 | ₩82,312 | ₩82,500 | +0.07% | 13.9만 |
|---|
| 2025.10.15 | ₩82,285 | ₩82,513 | ₩82,084 | ₩82,205 | -0.10% | 2.3만 |
|---|
| 2025.10.14 | ₩81,091 | ₩82,205 | ₩81,091 | ₩82,003 | +1.12% | 16.1만 |
|---|
| 2025.10.13 | ₩81,413 | ₩81,668 | ₩81,252 | ₩81,655 | +0.30% | 1.5만 |
|---|
| 2025.10.10 | ₩82,205 | ₩82,205 | ₩80,756 | ₩80,863 | -1.63% | 7.5천 |
|---|