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 | ₩92,665 | ₩92,719 | ₩92,384 | ₩92,706 | +0.04% | 1.3만 |
| 2026.10.08 | ₩92,008 | ₩92,263 | ₩91,619 | ₩92,236 | +0.25% | 2.2만 |
| 2026.10.07 | ₩92,504 | ₩92,826 | ₩92,343 | ₩92,746 | +0.26% | 3.3만 |
| 2026.10.06 | ₩94,101 | ₩94,101 | ₩93,738 | ₩93,859 | -0.26% | 1.5만 |
| 2026.10.05 | ₩92,947 | ₩93,551 | ₩92,907 | ₩93,551 | +0.65% | 8.7천 |
| 2026.10.02 | ₩93,148 | ₩93,430 | ₩92,960 | ₩93,363 | +0.23% | 1.6만 |
| 2026.10.01 | ₩93,162 | ₩93,162 | ₩92,075 | ₩92,491 | -0.72% | 2.5만 |
| 2026.09.30 | ₩94,127 | ₩94,221 | ₩93,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,363 |
| -0.81% |
| 2.9만 |
| 2026.09.29 | ₩93,846 | ₩93,873 | ₩93,256 | ₩93,671 | -0.19% | 7.4만 |
|---|
| 2026.09.28 | ₩94,315 | ₩94,651 | ₩93,846 | ₩94,329 | +0.01% | 1.8만 |
|---|
| 2026.09.25 | ₩94,342 | ₩94,946 | ₩94,168 | ₩94,932 | +0.63% | 2.1만 |
|---|
| 2026.09.24 | ₩93,966 | ₩94,262 | ₩93,551 | ₩94,060 | +0.10% | 2.5만 |
|---|
| 2026.09.23 | ₩94,838 | ₩94,919 | ₩94,087 | ₩94,329 | -0.54% | 4.8만 |
|---|
| 2026.09.22 | ₩95,710 | ₩96,099 | ₩95,348 | ₩95,898 | +0.20% | 1.2만 |
|---|
| 2026.09.21 | ₩95,120 | ₩95,455 | ₩94,986 | ₩95,402 | +0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩94,168 | ₩94,516 | ₩94,087 | ₩94,449 | +0.30% | 1.1만 |
|---|
| 2026.09.17 | ₩95,737 | ₩95,737 | ₩95,254 | ₩95,254 | -0.50% | 2.4만 |
|---|
| 2026.09.16 | ₩95,335 | ₩95,442 | ₩94,114 | ₩94,476 | -0.90% | 5.9만 |
|---|
| 2026.09.15 | ₩94,570 | ₩94,664 | ₩94,275 | ₩94,637 | +0.07% | 2.4만 |
|---|
| 2026.09.14 | ₩95,120 | ₩95,442 | ₩94,691 | ₩95,107 | -0.01% | 3.5만 |
|---|
| 2026.09.11 | ₩96,180 | ₩96,180 | ₩95,885 | ₩96,019 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩95,536 | ₩95,536 | ₩95,040 | ₩95,160 | -0.39% | 6.3만 |
|---|
| 2026.09.09 | ₩96,649 | ₩96,649 | ₩96,032 | ₩96,099 | -0.57% | 3.3만 |
|---|
| 2026.09.08 | ₩97,669 | ₩97,669 | ₩96,971 | ₩96,971 | -0.71% | 4.2만 |
|---|
| 2026.09.04 | ₩97,575 | ₩98,232 | ₩97,575 | ₩98,058 | +0.49% | 3만 |
|---|
| 2026.09.03 | ₩97,709 | ₩98,111 | ₩97,374 | ₩97,991 | +0.29% | 6.4만 |
|---|
| 2026.09.02 | ₩96,569 | ₩96,837 | ₩96,569 | ₩96,783 | +0.22% | 7.3만 |
|---|
| 2026.09.01 | ₩97,011 | ₩97,146 | ₩96,247 | ₩96,475 | -0.55% | 2.7만 |
|---|
| 2026.08.31 | ₩98,111 | ₩98,111 | ₩97,253 | ₩97,481 | -0.64% | 1.9만 |
|---|
| 2026.08.28 | ₩98,246 | ₩98,339 | ₩97,481 | ₩97,696 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩97,950 | ₩98,366 | ₩97,910 | ₩98,366 | +0.42% | 65.1만 |
|---|
| 2026.08.26 | ₩98,702 | ₩98,702 | ₩98,205 | ₩98,246 | -0.46% | 19.8만 |
|---|
| 2026.08.25 | ₩98,608 | ₩98,876 | ₩98,554 | ₩98,836 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩98,487 | ₩98,514 | ₩98,259 | ₩98,326 | -0.16% | 4.6만 |
|---|
| 2026.08.21 | ₩98,246 | ₩98,420 | ₩98,246 | ₩98,326 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩97,709 | ₩97,857 | ₩97,374 | ₩97,588 | -0.12% | 1.8만 |
|---|
| 2026.08.19 | ₩97,897 | ₩98,085 | ₩97,709 | ₩97,857 | -0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩97,776 | ₩97,843 | ₩97,132 | ₩97,159 | -0.63% | 3.8만 |
|---|
| 2026.08.17 | ₩98,474 | ₩98,594 | ₩98,071 | ₩98,179 | -0.30% | 3만 |
|---|
| 2026.08.14 | ₩98,272 | ₩98,541 | ₩98,246 | ₩98,272 | 0.00% | 9.5천 |
|---|
| 2026.08.13 | ₩98,004 | ₩98,219 | ₩97,843 | ₩98,111 | +0.11% | 66.6만 |
|---|
| 2026.08.12 | ₩98,246 | ₩98,246 | ₩97,897 | ₩98,058 | -0.19% | 15.2만 |
|---|
| 2026.08.11 | ₩98,152 | ₩98,246 | ₩97,682 | ₩97,857 | -0.30% | 2.4만 |
|---|
| 2026.08.10 | ₩98,085 | ₩98,085 | ₩97,669 | ₩97,816 | -0.27% | 2.1만 |
|---|
| 2026.08.07 | ₩98,018 | ₩98,085 | ₩97,722 | ₩98,058 | +0.04% | 2.3만 |
|---|
| 2026.08.06 | ₩97,186 | ₩97,360 | ₩96,810 | ₩96,891 | -0.30% | 1.7만 |
|---|
| 2026.08.05 | ₩97,226 | ₩97,293 | ₩96,797 | ₩96,810 | -0.43% | 4.4만 |
|---|
| 2026.08.04 | ₩95,844 | ₩96,743 | ₩95,831 | ₩96,636 | +0.83% | 2.3만 |
|---|
| 2026.08.03 | ₩95,026 | ₩95,536 | ₩95,026 | ₩95,509 | +0.51% | 2만 |
|---|
| 2026.07.31 | ₩94,248 | ₩95,080 | ₩93,926 | ₩94,892 | +0.68% | 1.9만 |
|---|
| 2026.07.30 | ₩94,677 | ₩95,898 | ₩94,677 | ₩95,885 | +1.28% | 4.1만 |
|---|
| 2026.07.29 | ₩93,457 | ₩94,355 | ₩92,907 | ₩93,296 | -0.17% | 3.9만 |
|---|
| 2026.07.28 | ₩93,148 | ₩93,806 | ₩93,027 | ₩93,685 | +0.58% | 6.1만 |
|---|
| 2026.07.27 | ₩94,087 | ₩94,087 | ₩93,095 | ₩93,591 | -0.53% | 1.7만 |
|---|
| 2026.07.24 | ₩93,027 | ₩93,457 | ₩92,773 | ₩93,041 | +0.01% | 2.7만 |
|---|
| 2026.07.23 | ₩92,853 | ₩92,853 | ₩92,370 | ₩92,679 | -0.19% | 1.4만 |
|---|
| 2026.07.22 | ₩94,168 | ₩94,168 | ₩93,832 | ₩93,966 | -0.21% | 4.3만 |
|---|
| 2026.07.21 | ₩93,027 | ₩93,940 | ₩93,027 | ₩93,940 | +0.98% | 1.4만 |
|---|
| 2026.07.20 | ₩93,256 | ₩93,363 | ₩92,545 | ₩92,638 | -0.66% | 1.2만 |
|---|
| 2026.07.17 | ₩92,571 | ₩93,403 | ₩92,571 | ₩93,363 | +0.85% | 14.5만 |
|---|
| 2026.07.16 | ₩93,752 | ₩93,913 | ₩93,390 | ₩93,685 | -0.07% | 1.9만 |
|---|
| 2026.07.15 | ₩93,899 | ₩94,355 | ₩93,551 | ₩94,275 | +0.40% | 7.4만 |
|---|
| 2026.07.14 | ₩93,779 | ₩94,221 | ₩93,537 | ₩93,712 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩93,215 | ₩93,403 | ₩92,799 | ₩92,813 | -0.43% | 2.1만 |
|---|
| 2026.07.10 | ₩93,457 | ₩93,873 | ₩93,282 | ₩93,738 | +0.30% | 2.8만 |
|---|
| 2026.07.09 | ₩93,054 | ₩93,551 | ₩93,054 | ₩93,403 | +0.37% | 2.1만 |
|---|
| 2026.07.08 | ₩92,612 | ₩92,813 | ₩91,901 | ₩92,813 | +0.22% | 4만 |
|---|
| 2026.07.07 | ₩94,409 | ₩94,463 | ₩93,296 | ₩93,296 | -1.18% | 15.6만 |
|---|
| 2026.07.06 | ₩94,382 | ₩94,731 | ₩94,235 | ₩94,664 | +0.30% | 1.8만 |
|---|
| 2026.07.02 | ₩93,926 | ₩94,074 | ₩93,188 | ₩93,738 | -0.20% | 8.6천 |
|---|
| 2026.07.01 | ₩92,571 | ₩92,826 | ₩92,491 | ₩92,531 | -0.04% | 3.7만 |
|---|
| 2026.06.30 | ₩92,612 | ₩93,242 | ₩92,612 | ₩93,135 | +0.56% | 11.3만 |
|---|
| 2026.06.29 | ₩92,504 | ₩92,974 | ₩92,317 | ₩92,893 | +0.42% | 1.3만 |
|---|
| 2026.06.26 | ₩92,276 | ₩92,759 | ₩92,102 | ₩92,236 | -0.04% | 7.3만 |
|---|
| 2026.06.25 | ₩92,880 | ₩93,323 | ₩92,652 | ₩92,746 | -0.14% | 2.9만 |
|---|
| 2026.06.24 | ₩92,102 | ₩92,343 | ₩91,565 | ₩92,035 | -0.07% | 2.6만 |
|---|
| 2026.06.23 | ₩92,518 | ₩92,853 | ₩92,263 | ₩92,290 | -0.25% | 5.1만 |
|---|
| 2026.06.22 | ₩93,940 | ₩94,315 | ₩93,873 | ₩94,034 | +0.10% | 22.3만 |
|---|
| 2026.06.18 | ₩93,940 | ₩94,275 | ₩93,779 | ₩94,034 | +0.10% | 1.7만 |
|---|
| 2026.06.17 | ₩95,080 | ₩95,670 | ₩93,940 | ₩94,060 | -1.07% | 3.2만 |
|---|
| 2026.06.16 | ₩94,838 | ₩95,053 | ₩94,624 | ₩94,624 | -0.23% | 2.7만 |
|---|
| 2026.06.15 | ₩94,999 | ₩95,120 | ₩94,262 | ₩94,262 | -0.78% | 1.9만 |
|---|
| 2026.06.12 | ₩93,658 | ₩94,168 | ₩93,430 | ₩93,886 | +0.24% | 1.2만 |
|---|
| 2026.06.11 | ₩91,793 | ₩93,712 | ₩91,565 | ₩93,645 | +2.02% | 10.1만 |
|---|
| 2026.06.10 | ₩91,686 | ₩92,035 | ₩90,693 | ₩90,693 | -1.08% | 6.7만 |
|---|
| 2026.06.09 | ₩92,826 | ₩93,108 | ₩90,586 | ₩91,928 | -0.97% | 1.8만 |
|---|
| 2026.06.08 | ₩93,457 | ₩93,765 | ₩93,135 | ₩93,242 | -0.23% | 2.6만 |
|---|
| 2026.06.05 | ₩94,423 | ₩94,423 | ₩92,612 | ₩92,732 | -1.79% | 13.2만 |
|---|
| 2026.06.04 | ₩94,557 | ₩95,120 | ₩94,557 | ₩94,946 | +0.41% | 45.7만 |
|---|
| 2026.06.03 | ₩94,651 | ₩94,677 | ₩94,141 | ₩94,181 | -0.50% | 5.6만 |
|---|
| 2026.06.02 | ₩94,731 | ₩95,120 | ₩94,731 | ₩94,905 | +0.18% | 1.2만 |
|---|
| 2026.06.01 | ₩94,302 | ₩94,892 | ₩94,007 | ₩94,597 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩95,013 | ₩95,576 | ₩95,013 | ₩95,080 | +0.07% | 1.4만 |
|---|
| 2026.05.28 | ₩94,007 | ₩94,905 | ₩94,007 | ₩94,557 | +0.59% | 5.8만 |
|---|
| 2026.05.27 | ₩94,852 | ₩94,852 | ₩94,449 | ₩94,557 | -0.31% | 2.9만 |
|---|
| 2026.05.26 | ₩95,107 | ₩95,107 | ₩94,704 | ₩94,905 | -0.21% | 1.7만 |
|---|
| 2026.05.22 | ₩93,524 | ₩93,953 | ₩93,403 | ₩93,604 | +0.09% | 7.7천 |
|---|
| 2026.05.21 | ₩93,068 | ₩94,235 | ₩93,054 | ₩93,993 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩92,464 | ₩93,738 | ₩92,276 | ₩93,645 | +1.28% | 1.6만 |
|---|
| 2026.05.19 | ₩92,384 | ₩92,692 | ₩92,169 | ₩92,196 | -0.20% | 2.1만 |
|---|
| 2026.05.18 | ₩92,907 | ₩93,001 | ₩92,397 | ₩92,974 | +0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩92,384 | ₩92,638 | ₩92,223 | ₩92,249 | -0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩94,087 | ₩94,423 | ₩93,993 | ₩93,993 | -0.10% | 1.6만 |
|---|
| 2026.05.13 | ₩93,685 | ₩94,355 | ₩93,685 | ₩94,315 | +0.67% | 5.3만 |
|---|
| 2026.05.12 | ₩93,899 | ₩93,966 | ₩93,135 | ₩93,873 | -0.03% | 1.5만 |
|---|
| 2026.05.11 | ₩94,812 | ₩94,812 | ₩94,463 | ₩94,530 | -0.30% | 1만 |
|---|
| 2026.05.08 | ₩94,597 | ₩94,664 | ₩94,288 | ₩94,624 | +0.03% | 1.5만 |
|---|
| 2026.05.07 | ₩95,281 | ₩95,281 | ₩93,577 | ₩93,645 | -1.72% | 4.9만 |
|---|
| 2026.05.06 | ₩94,691 | ₩95,080 | ₩94,637 | ₩94,959 | +0.28% | 2.5만 |
|---|
| 2026.05.05 | ₩92,209 | ₩92,692 | ₩92,169 | ₩92,652 | +0.48% | 2.9만 |
|---|
| 2026.05.04 | ₩92,035 | ₩92,276 | ₩91,217 | ₩91,351 | -0.74% | 2.6만 |
|---|
| 2026.05.01 | ₩92,813 | ₩93,148 | ₩92,464 | ₩92,585 | -0.25% | 3.3만 |
|---|
| 2026.04.30 | ₩91,780 | ₩92,826 | ₩91,606 | ₩92,786 | +1.10% | 4.9만 |
|---|
| 2026.04.29 | ₩91,056 | ₩91,056 | ₩90,251 | ₩90,425 | -0.69% | 6만 |
|---|
| 2026.04.28 | ₩91,123 | ₩91,512 | ₩91,029 | ₩91,257 | +0.15% | 4만 |
|---|
| 2026.04.27 | ₩92,209 | ₩92,209 | ₩91,686 | ₩91,699 | -0.55% | 9.1천 |
|---|
| 2026.04.24 | ₩91,632 | ₩91,995 | ₩91,471 | ₩91,887 | +0.28% | 1.9만 |
|---|
| 2026.04.23 | ₩92,397 | ₩92,491 | ₩90,921 | ₩91,726 | -0.73% | 5.9만 |
|---|
| 2026.04.22 | ₩92,853 | ₩92,853 | ₩92,330 | ₩92,451 | -0.43% | 1.7만 |
|---|
| 2026.04.21 | ₩93,510 | ₩93,618 | ₩91,954 | ₩91,954 | -1.66% | 2.4만 |
|---|
| 2026.04.20 | ₩94,020 | ₩94,020 | ₩93,604 | ₩93,940 | -0.09% | 2.6만 |
|---|
| 2026.04.17 | ₩94,355 | ₩94,999 | ₩94,315 | ₩94,369 | +0.01% | 1.1만 |
|---|
| 2026.04.16 | ₩93,819 | ₩93,819 | ₩92,960 | ₩93,309 | -0.54% | 4.5만 |
|---|
| 2026.04.15 | ₩93,363 | ₩93,403 | ₩92,974 | ₩93,363 | 0.00% | 2.6만 |
|---|
| 2026.04.14 | ₩93,430 | ₩93,819 | ₩93,349 | ₩93,685 | +0.27% | 1.8만 |
|---|
| 2026.04.13 | ₩91,632 | ₩93,027 | ₩91,579 | ₩93,001 | +1.49% | 1.6만 |
|---|
| 2026.04.10 | ₩92,491 | ₩92,826 | ₩92,115 | ₩92,491 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩91,364 | ₩92,424 | ₩91,284 | ₩91,968 | +0.66% | 6.7만 |
|---|
| 2026.04.08 | ₩92,732 | ₩92,732 | ₩91,699 | ₩92,357 | -0.41% | 1.7만 |
|---|
| 2026.04.07 | ₩88,037 | ₩89,164 | ₩87,783 | ₩89,164 | +1.28% | 21.2만 |
|---|
| 2026.04.06 | ₩88,735 | ₩89,057 | ₩88,587 | ₩89,057 | +0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩87,286 | ₩88,574 | ₩87,152 | ₩88,413 | +1.29% | 5.5만 |
|---|
| 2026.04.01 | ₩88,963 | ₩89,634 | ₩88,815 | ₩89,218 | +0.29% | 3.5만 |
|---|
| 2026.03.31 | ₩86,213 | ₩87,783 | ₩86,079 | ₩87,783 | +1.82% | 6.3만 |
|---|
| 2026.03.30 | ₩85,516 | ₩85,703 | ₩84,563 | ₩84,872 | -0.75% | 4.8만 |
|---|
| 2026.03.27 | ₩85,100 | ₩85,529 | ₩84,362 | ₩84,764 | -0.39% | 7.6만 |
|---|
| 2026.03.26 | ₩86,294 | ₩86,589 | ₩85,314 | ₩85,475 | -0.95% | 4.9만 |
|---|
| 2026.03.25 | ₩86,937 | ₩87,313 | ₩86,642 | ₩86,991 | +0.06% | 1만 |
|---|
| 2026.03.24 | ₩85,287 | ₩86,159 | ₩84,898 | ₩85,784 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩85,717 | ₩86,669 | ₩85,556 | ₩86,186 | +0.55% | 2.1만 |
|---|
| 2026.03.20 | ₩86,039 | ₩86,039 | ₩83,772 | ₩84,000 | -2.37% | 2.8만 |
|---|
| 2026.03.19 | ₩85,355 | ₩86,830 | ₩85,194 | ₩86,615 | +1.48% | 5만 |
|---|
| 2026.03.18 | ₩87,823 | ₩87,823 | ₩86,790 | ₩86,830 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩88,400 | ₩88,641 | ₩88,024 | ₩88,158 | -0.27% | 2.6만 |
|---|
| 2026.03.16 | ₩87,273 | ₩87,957 | ₩87,273 | ₩87,836 | +0.65% | 2.2만 |
|---|
| 2026.03.13 | ₩87,689 | ₩87,756 | ₩86,294 | ₩86,468 | -1.39% | 2만 |
|---|
| 2026.03.12 | ₩88,198 | ₩88,198 | ₩87,326 | ₩87,622 | -0.65% | 3.5만 |
|---|
| 2026.03.11 | ₩88,842 | ₩89,218 | ₩88,400 | ₩88,976 | +0.15% | 3.1만 |
|---|
| 2026.03.10 | ₩89,741 | ₩90,573 | ₩89,245 | ₩89,285 | -0.51% | 1.7만 |
|---|
| 2026.03.09 | ₩87,353 | ₩89,285 | ₩86,562 | ₩89,097 | +2.00% | 4.4만 |
|---|
| 2026.03.06 | ₩87,689 | ₩89,084 | ₩87,689 | ₩88,654 | +1.10% | 2.6만 |
|---|
| 2026.03.05 | ₩90,170 | ₩90,439 | ₩88,601 | ₩89,392 | -0.86% | 4.5만 |
|---|
| 2026.03.04 | ₩90,680 | ₩91,471 | ₩90,546 | ₩91,324 | +0.71% | 2.7만 |
|---|
| 2026.03.03 | ₩89,204 | ₩90,559 | ₩88,145 | ₩90,331 | +1.26% | 6.8만 |
|---|
| 2026.03.02 | ₩92,692 | ₩93,336 | ₩92,585 | ₩92,974 | +0.30% | 3.2만 |
|---|
| 2026.02.27 | ₩94,838 | ₩94,973 | ₩94,530 | ₩94,570 | -0.28% | 3.3만 |
|---|
| 2026.02.26 | ₩94,825 | ₩94,959 | ₩94,248 | ₩94,852 | +0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩94,382 | ₩95,134 | ₩94,382 | ₩94,892 | +0.54% | 2.1만 |
|---|
| 2026.02.24 | ₩93,430 | ₩94,034 | ₩93,403 | ₩93,859 | +0.46% | 4.3만 |
|---|
| 2026.02.23 | ₩93,886 | ₩94,275 | ₩93,416 | ₩93,712 | -0.19% | 1.3만 |
|---|
| 2026.02.20 | ₩93,349 | ₩94,034 | ₩93,309 | ₩93,859 | +0.55% | 2만 |
|---|
| 2026.02.19 | ₩93,027 | ₩93,336 | ₩92,786 | ₩93,282 | +0.27% | 2.8만 |
|---|
| 2026.02.18 | ₩93,403 | ₩93,913 | ₩93,242 | ₩93,403 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩92,638 | ₩93,309 | ₩92,142 | ₩93,188 | +0.59% | 3만 |
|---|
| 2026.02.13 | ₩92,491 | ₩93,041 | ₩92,276 | ₩92,853 | +0.39% | 3.7만 |
|---|
| 2026.02.12 | ₩94,168 | ₩94,168 | ₩92,692 | ₩92,732 | -1.52% | 5.6만 |
|---|
| 2026.02.11 | ₩94,262 | ₩94,423 | ₩93,524 | ₩94,208 | -0.06% | 5만 |
|---|
| 2026.02.10 | ₩94,007 | ₩94,007 | ₩93,591 | ₩93,591 | -0.44% | 8만 |
|---|
| 2026.02.09 | ₩92,773 | ₩93,645 | ₩92,692 | ₩93,631 | +0.93% | 9.2천 |
|---|
| 2026.02.06 | ₩91,243 | ₩92,196 | ₩91,243 | ₩92,182 | +1.03% | 2만 |
|---|
| 2026.02.05 | ₩90,680 | ₩90,908 | ₩90,103 | ₩90,103 | -0.64% | 9.3만 |
|---|
| 2026.02.04 | ₩92,504 | ₩92,504 | ₩91,284 | ₩91,673 | -0.90% | 26.7만 |
|---|
| 2026.02.03 | ₩91,082 | ₩91,632 | ₩90,881 | ₩91,579 | +0.54% | 8.4만 |
|---|
| 2026.02.02 | ₩90,613 | ₩91,243 | ₩90,613 | ₩91,243 | +0.70% | 4.6만 |
|---|
| 2026.01.30 | ₩91,364 | ₩91,364 | ₩90,184 | ₩90,573 | -0.87% | 3.4만 |
|---|
| 2026.01.29 | ₩92,223 | ₩92,236 | ₩90,693 | ₩91,753 | -0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩91,458 | ₩91,498 | ₩90,895 | ₩91,230 | -0.25% | 1.7만 |
|---|
| 2026.01.27 | ₩91,525 | ₩92,330 | ₩91,525 | ₩92,088 | +0.62% | 5.2만 |
|---|
| 2026.01.26 | ₩90,667 | ₩91,029 | ₩90,626 | ₩90,653 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩89,406 | ₩90,237 | ₩89,406 | ₩90,224 | +0.92% | 1.6만 |
|---|
| 2026.01.22 | ₩89,580 | ₩89,942 | ₩89,432 | ₩89,674 | +0.10% | 16.8만 |
|---|
| 2026.01.21 | ₩88,426 | ₩89,218 | ₩88,225 | ₩89,057 | +0.71% | 1.9만 |
|---|
| 2026.01.20 | ₩88,212 | ₩88,480 | ₩87,890 | ₩87,984 | -0.26% | 1.6만 |
|---|
| 2026.01.16 | ₩89,124 | ₩89,151 | ₩88,668 | ₩88,976 | -0.17% | 7.8만 |
|---|
| 2026.01.15 | ₩89,191 | ₩89,191 | ₩88,829 | ₩88,829 | -0.41% | 13.1만 |
|---|
| 2026.01.14 | ₩88,936 | ₩89,003 | ₩88,654 | ₩88,936 | 0.00% | 29.4만 |
|---|
| 2026.01.13 | ₩88,829 | ₩88,829 | ₩88,279 | ₩88,480 | -0.39% | 3.5만 |
|---|
| 2026.01.12 | ₩88,815 | ₩89,017 | ₩88,735 | ₩89,017 | +0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩87,984 | ₩88,440 | ₩87,957 | ₩88,373 | +0.44% | 1.4만 |
|---|
| 2026.01.08 | ₩87,380 | ₩87,836 | ₩87,380 | ₩87,823 | +0.51% | 2.9만 |
|---|
| 2026.01.07 | ₩87,756 | ₩87,890 | ₩87,514 | ₩87,608 | -0.17% | 2.6만 |
|---|
| 2026.01.06 | ₩87,863 | ₩88,024 | ₩87,769 | ₩87,836 | -0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩87,179 | ₩87,809 | ₩87,045 | ₩87,756 | +0.66% | 5.9만 |
|---|
| 2026.01.02 | ₩86,776 | ₩86,991 | ₩86,562 | ₩86,897 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩86,495 | ₩86,495 | ₩86,119 | ₩86,133 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩86,642 | ₩86,830 | ₩86,535 | ₩86,535 | -0.12% | 8.3천 |
|---|
| 2025.12.29 | ₩86,455 | ₩86,455 | ₩86,200 | ₩86,347 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩86,602 | ₩86,709 | ₩86,535 | ₩86,696 | +0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩86,374 | ₩86,629 | ₩86,374 | ₩86,629 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩86,562 | ₩86,589 | ₩86,280 | ₩86,508 | -0.06% | 2만 |
|---|
| 2025.12.22 | ₩86,012 | ₩86,133 | ₩85,824 | ₩86,079 | +0.08% | 2만 |
|---|
| 2025.12.19 | ₩85,596 | ₩85,945 | ₩85,596 | ₩85,623 | +0.03% | 1.4만 |
|---|
| 2025.12.18 | ₩85,422 | ₩85,676 | ₩85,019 | ₩85,234 | -0.22% | 6.5만 |
|---|
| 2025.12.17 | ₩85,073 | ₩85,247 | ₩84,590 | ₩84,684 | -0.46% | 2만 |
|---|
| 2025.12.16 | ₩85,355 | ₩85,542 | ₩85,086 | ₩85,207 | -0.17% | 1.1만 |
|---|
| 2025.12.15 | ₩86,870 | ₩86,884 | ₩86,468 | ₩86,696 | -0.20% | 8.7천 |
|---|
| 2025.12.12 | ₩86,615 | ₩86,629 | ₩85,891 | ₩86,173 | -0.51% | 5.2천 |
|---|
| 2025.12.11 | ₩86,401 | ₩86,897 | ₩86,401 | ₩86,803 | +0.47% | 16.6만 |
|---|
| 2025.12.10 | ₩85,314 | ₩86,186 | ₩85,073 | ₩86,146 | +0.97% | 11.7만 |
|---|
| 2025.12.09 | ₩85,261 | ₩85,355 | ₩84,979 | ₩85,006 | -0.30% | 2.2만 |
|---|
| 2025.12.08 | ₩85,314 | ₩85,314 | ₩84,858 | ₩84,992 | -0.38% | 3.5만 |
|---|
| 2025.12.05 | ₩85,408 | ₩85,408 | ₩84,898 | ₩84,912 | -0.58% | 1.9만 |
|---|
| 2025.12.04 | ₩85,355 | ₩85,355 | ₩84,966 | ₩85,059 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩84,456 | ₩84,979 | ₩84,456 | ₩84,898 | +0.52% | 1.7만 |
|---|
| 2025.12.02 | ₩84,577 | ₩84,577 | ₩84,228 | ₩84,509 | -0.08% | 1.6만 |
|---|
| 2025.12.01 | ₩84,469 | ₩84,577 | ₩84,214 | ₩84,214 | -0.30% | 1.8만 |
|---|
| 2025.11.28 | ₩84,375 | ₩84,684 | ₩84,375 | ₩84,644 | +0.32% | 9.7천 |
|---|
| 2025.11.26 | ₩83,906 | ₩84,509 | ₩83,906 | ₩84,268 | +0.43% | 2.5만 |
|---|
| 2025.11.25 | ₩82,927 | ₩83,463 | ₩82,833 | ₩83,423 | +0.60% | 2.4만 |
|---|
| 2025.11.24 | ₩82,028 | ₩82,484 | ₩82,028 | ₩82,363 | +0.41% | 4만 |
|---|
| 2025.11.21 | ₩81,330 | ₩82,135 | ₩81,049 | ₩81,947 | +0.76% | 2.1만 |
|---|
| 2025.11.20 | ₩82,336 | ₩82,605 | ₩80,686 | ₩80,713 | -1.97% | 2.5만 |
|---|
| 2025.11.19 | ₩81,934 | ₩82,283 | ₩81,558 | ₩81,867 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩81,934 | ₩82,202 | ₩81,518 | ₩82,055 | +0.15% | 1.4만 |
|---|
| 2025.11.17 | ₩83,570 | ₩83,691 | ₩82,551 | ₩82,860 | -0.85% | 2만 |
|---|
| 2025.11.14 | ₩83,638 | ₩84,268 | ₩83,638 | ₩84,080 | +0.53% | 1.5만 |
|---|
| 2025.11.13 | ₩85,059 | ₩85,100 | ₩84,188 | ₩84,241 | -0.96% | 2.2만 |
|---|
| 2025.11.12 | ₩84,872 | ₩85,140 | ₩84,872 | ₩84,992 | +0.14% | 1.5만 |
|---|
| 2025.11.11 | ₩84,161 | ₩84,577 | ₩84,134 | ₩84,442 | +0.33% | 2.8만 |
|---|
| 2025.11.10 | ₩83,436 | ₩83,973 | ₩83,342 | ₩83,866 | +0.51% | 3.5만 |
|---|
| 2025.11.07 | ₩82,081 | ₩82,792 | ₩81,974 | ₩82,739 | +0.80% | 2.9만 |
|---|
| 2025.11.06 | ₩82,618 | ₩82,658 | ₩82,256 | ₩82,444 | -0.21% | 2만 |
|---|
| 2025.11.05 | ₩82,216 | ₩82,752 | ₩82,202 | ₩82,564 | +0.42% | 1.6만 |
|---|
| 2025.11.04 | ₩82,028 | ₩82,296 | ₩81,867 | ₩81,880 | -0.18% | 3.8만 |
|---|
| 2025.11.03 | ₩82,873 | ₩83,034 | ₩82,779 | ₩82,953 | +0.10% | 3.1만 |
|---|
| 2025.10.31 | ₩82,980 | ₩83,007 | ₩82,618 | ₩82,860 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩82,792 | ₩83,342 | ₩82,792 | ₩83,020 | +0.28% | 1.4만 |
|---|
| 2025.10.29 | ₩83,812 | ₩83,812 | ₩82,953 | ₩83,128 | -0.82% | 3.3만 |
|---|
| 2025.10.28 | ₩83,383 | ₩83,919 | ₩83,383 | ₩83,651 | +0.32% | 1.7만 |
|---|
| 2025.10.27 | ₩83,570 | ₩83,624 | ₩83,477 | ₩83,530 | -0.05% | 3.4만 |
|---|
| 2025.10.24 | ₩83,074 | ₩83,302 | ₩83,020 | ₩83,208 | +0.16% | 5.2만 |
|---|
| 2025.10.23 | ₩82,564 | ₩82,980 | ₩82,564 | ₩82,846 | +0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩82,323 | ₩82,564 | ₩82,014 | ₩82,310 | -0.02% | 3.7만 |
|---|
| 2025.10.21 | ₩82,471 | ₩82,618 | ₩82,242 | ₩82,242 | -0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩82,752 | ₩82,967 | ₩82,685 | ₩82,900 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩82,256 | ₩82,551 | ₩82,028 | ₩82,511 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩82,457 | ₩82,833 | ₩82,323 | ₩82,511 | +0.07% | 13.9만 |
|---|
| 2025.10.15 | ₩82,296 | ₩82,524 | ₩82,095 | ₩82,216 | -0.10% | 2.3만 |
|---|
| 2025.10.14 | ₩81,102 | ₩82,216 | ₩81,102 | ₩82,014 | +1.12% | 16.1만 |
|---|
| 2025.10.13 | ₩81,424 | ₩81,679 | ₩81,263 | ₩81,666 | +0.30% | 1.5만 |
|---|
| 2025.10.10 | ₩82,216 | ₩82,216 | ₩80,767 | ₩80,874 | -1.63% | 7.5천 |
|---|