시장 데이터를 불러오는 중
전체 종목
American Century U.S. Quality Value ETF 과거 주가
American Century U.S. Quality Value ETF · VALQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century U.S. Quality Value ETF · VALQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,130 | ₩94,233 | ₩94,029 | ₩94,115 | -0.02% | 1.6천 |
| 2026.10.08 | ₩93,600 | ₩94,420 | ₩93,580 | ₩94,420 | +0.88% | 1.8천 |
| 2026.10.07 | ₩93,674 | ₩93,882 | ₩93,662 | ₩93,662 | -0.01% | 1.1천 |
| 2026.10.06 | ₩94,002 | ₩94,111 | ₩94,002 | ₩94,111 | +0.12% | 1.5천 |
| 2026.10.05 | ₩93,600 | ₩93,858 | ₩93,292 | ₩93,858 | +0.27% | 3.3만 |
| 2026.10.02 | ₩94,311 | ₩94,311 | ₩93,768 | ₩93,823 | -0.52% | 2.4천 |
| 2026.10.01 | ₩93,801 | ₩93,801 | ₩93,145 | ₩93,639 | -0.17% | 5.9천 |
| 2026.09.30 | ₩93,748 | ₩94,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,318 |
| -0.46% |
| 6.8천 |
| 2026.09.29 | ₩93,855 | ₩93,855 | ₩93,413 | ₩93,741 | -0.12% | 1.2만 |
|---|
| 2026.09.28 | ₩93,976 | ₩94,163 | ₩93,976 | ₩94,052 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩93,935 | ₩94,485 | ₩93,935 | ₩94,458 | +0.56% | 5.4천 |
|---|
| 2026.09.24 | ₩94,492 | ₩94,492 | ₩94,021 | ₩94,021 | -0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩94,954 | ₩94,954 | ₩94,512 | ₩94,512 | -0.47% | 6.5천 |
|---|
| 2026.09.22 | ₩94,954 | ₩95,222 | ₩94,954 | ₩95,129 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩95,115 | ₩95,182 | ₩94,699 | ₩95,029 | -0.09% | 2.1천 |
|---|
| 2026.09.18 | ₩94,592 | ₩94,703 | ₩94,592 | ₩94,703 | +0.12% | 1.1천 |
|---|
| 2026.09.17 | ₩95,356 | ₩95,356 | ₩94,940 | ₩95,129 | -0.24% | 7천 |
|---|
| 2026.09.16 | ₩95,383 | ₩95,502 | ₩94,230 | ₩94,603 | -0.82% | 7.6천 |
|---|
| 2026.09.15 | ₩95,490 | ₩95,597 | ₩95,443 | ₩95,443 | -0.05% | 1.5천 |
|---|
| 2026.09.14 | ₩95,637 | ₩95,919 | ₩95,637 | ₩95,761 | +0.13% | 3.1천 |
|---|
| 2026.09.11 | ₩95,262 | ₩95,718 | ₩95,262 | ₩95,545 | +0.30% | 2.7천 |
|---|
| 2026.09.10 | ₩94,699 | ₩94,887 | ₩94,569 | ₩94,569 | -0.14% | 7.6천 |
|---|
| 2026.09.09 | ₩95,718 | ₩95,718 | ₩94,958 | ₩94,958 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩96,468 | ₩96,468 | ₩95,809 | ₩95,809 | -0.68% | 2.3천 |
|---|
| 2026.09.04 | ₩97,071 | ₩97,492 | ₩97,071 | ₩97,218 | +0.15% | 4.2천 |
|---|
| 2026.09.03 | ₩97,366 | ₩97,580 | ₩96,937 | ₩97,473 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩96,562 | ₩97,193 | ₩96,562 | ₩97,051 | +0.51% | 3.6천 |
|---|
| 2026.09.01 | ₩96,877 | ₩96,937 | ₩96,280 | ₩96,346 | -0.55% | 3.1천 |
|---|
| 2026.08.31 | ₩97,044 | ₩97,044 | ₩96,830 | ₩96,871 | -0.18% | 2.9천 |
|---|
| 2026.08.28 | ₩97,393 | ₩97,513 | ₩97,239 | ₩97,239 | -0.16% | 8.7천 |
|---|
| 2026.08.27 | ₩97,178 | ₩97,513 | ₩97,105 | ₩97,322 | +0.15% | 2.8천 |
|---|
| 2026.08.26 | ₩97,413 | ₩97,529 | ₩97,413 | ₩97,529 | +0.12% | 2.3천 |
|---|
| 2026.08.25 | ₩97,259 | ₩97,520 | ₩97,259 | ₩97,520 | +0.27% | 900 |
|---|
| 2026.08.24 | ₩97,259 | ₩97,512 | ₩97,245 | ₩97,512 | +0.26% | 2.4천 |
|---|
| 2026.08.21 | ₩97,232 | ₩97,620 | ₩97,232 | ₩97,423 | +0.20% | 1.3천 |
|---|
| 2026.08.20 | ₩97,185 | ₩97,393 | ₩96,689 | ₩96,689 | -0.51% | 2.9만 |
|---|
| 2026.08.19 | ₩97,125 | ₩98,049 | ₩97,125 | ₩97,469 | +0.35% | 2.1천 |
|---|
| 2026.08.18 | ₩96,937 | ₩96,963 | ₩96,602 | ₩96,602 | -0.35% | 4.6천 |
|---|
| 2026.08.17 | ₩97,044 | ₩97,151 | ₩96,575 | ₩96,575 | -0.48% | 4.8천 |
|---|
| 2026.08.14 | ₩97,352 | ₩97,352 | ₩97,245 | ₩97,281 | -0.07% | 4.7천 |
|---|
| 2026.08.13 | ₩96,736 | ₩97,464 | ₩96,736 | ₩97,464 | +0.75% | 1.6천 |
|---|
| 2026.08.12 | ₩96,361 | ₩96,524 | ₩96,057 | ₩96,524 | +0.17% | 5.4천 |
|---|
| 2026.08.11 | ₩96,696 | ₩96,696 | ₩96,347 | ₩96,397 | -0.31% | 3.8천 |
|---|
| 2026.08.10 | ₩96,180 | ₩96,642 | ₩96,146 | ₩96,365 | +0.19% | 4.4천 |
|---|
| 2026.08.07 | ₩95,986 | ₩96,408 | ₩95,972 | ₩96,382 | +0.41% | 5.1천 |
|---|
| 2026.08.06 | ₩95,644 | ₩95,838 | ₩95,543 | ₩95,602 | -0.04% | 5.4천 |
|---|
| 2026.08.05 | ₩96,481 | ₩96,481 | ₩95,878 | ₩95,951 | -0.55% | 7.3천 |
|---|
| 2026.08.04 | ₩95,759 | ₩96,290 | ₩95,759 | ₩96,290 | +0.55% | 1.9천 |
|---|
| 2026.08.03 | ₩94,203 | ₩94,356 | ₩93,949 | ₩94,356 | +0.16% | 2.7천 |
|---|
| 2026.07.31 | ₩92,850 | ₩93,848 | ₩92,823 | ₩93,757 | +0.98% | 2.4천 |
|---|
| 2026.07.30 | ₩93,587 | ₩93,677 | ₩93,131 | ₩93,677 | +0.10% | 7.4천 |
|---|
| 2026.07.29 | ₩94,438 | ₩94,786 | ₩93,925 | ₩93,925 | -0.54% | 2.8천 |
|---|
| 2026.07.28 | ₩94,431 | ₩94,778 | ₩94,431 | ₩94,778 | +0.37% | 2.9천 |
|---|
| 2026.07.27 | ₩93,533 | ₩93,626 | ₩93,419 | ₩93,626 | +0.10% | 2천 |
|---|
| 2026.07.24 | ₩92,488 | ₩93,051 | ₩92,488 | ₩92,727 | +0.26% | 2.6천 |
|---|
| 2026.07.23 | ₩92,059 | ₩92,274 | ₩91,686 | ₩91,872 | -0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩92,435 | ₩92,890 | ₩92,388 | ₩92,392 | -0.05% | 1.3천 |
|---|
| 2026.07.21 | ₩92,488 | ₩92,598 | ₩92,220 | ₩92,598 | +0.12% | 4.7천 |
|---|
| 2026.07.20 | ₩92,260 | ₩92,381 | ₩92,038 | ₩92,038 | -0.24% | 2.2천 |
|---|
| 2026.07.17 | ₩93,145 | ₩93,279 | ₩92,414 | ₩92,488 | -0.70% | 6.2천 |
|---|
| 2026.07.16 | ₩92,823 | ₩93,046 | ₩92,822 | ₩93,046 | +0.24% | 5천 |
|---|
| 2026.07.15 | ₩92,743 | ₩92,743 | ₩91,818 | ₩92,213 | -0.57% | 7.2천 |
|---|
| 2026.07.14 | ₩92,749 | ₩92,823 | ₩92,258 | ₩92,258 | -0.53% | 3.7천 |
|---|
| 2026.07.13 | ₩93,399 | ₩93,399 | ₩92,863 | ₩93,093 | -0.33% | 5.7만 |
|---|
| 2026.07.10 | ₩93,493 | ₩93,493 | ₩93,466 | ₩93,489 | -0.00% | 600 |
|---|
| 2026.07.09 | ₩92,528 | ₩93,332 | ₩92,528 | ₩92,989 | +0.50% | 2만 |
|---|
| 2026.07.08 | ₩92,555 | ₩92,555 | ₩91,986 | ₩92,310 | -0.26% | 3.8천 |
|---|
| 2026.07.07 | ₩92,997 | ₩93,249 | ₩92,904 | ₩92,985 | -0.01% | 3.3천 |
|---|
| 2026.07.06 | ₩93,225 | ₩93,306 | ₩93,011 | ₩93,131 | -0.10% | 3.9천 |
|---|
| 2026.07.02 | ₩93,507 | ₩93,507 | ₩92,515 | ₩93,003 | -0.54% | 2.2천 |
|---|
| 2026.07.01 | ₩93,399 | ₩93,788 | ₩93,098 | ₩93,098 | -0.32% | 3천 |
|---|
| 2026.06.30 | ₩93,131 | ₩93,586 | ₩93,131 | ₩93,415 | +0.31% | 3.9천 |
|---|
| 2026.06.29 | ₩93,145 | ₩93,237 | ₩92,649 | ₩93,125 | -0.02% | 2.5천 |
|---|
| 2026.06.26 | ₩92,790 | ₩92,790 | ₩92,542 | ₩92,705 | -0.09% | 2.7천 |
|---|
| 2026.06.25 | ₩93,125 | ₩93,252 | ₩92,601 | ₩92,601 | -0.56% | 3.8천 |
|---|
| 2026.06.24 | ₩91,604 | ₩92,193 | ₩91,604 | ₩91,844 | +0.26% | 2.2천 |
|---|
| 2026.06.23 | ₩91,162 | ₩91,643 | ₩91,162 | ₩91,614 | +0.50% | 3.8천 |
|---|
| 2026.06.22 | ₩91,872 | ₩92,542 | ₩91,829 | ₩92,062 | +0.21% | 3.7천 |
|---|
| 2026.06.18 | ₩92,287 | ₩92,287 | ₩91,945 | ₩91,947 | -0.37% | 4.2천 |
|---|
| 2026.06.17 | ₩93,225 | ₩93,252 | ₩91,584 | ₩91,720 | -1.61% | 4.2천 |
|---|
| 2026.06.16 | ₩93,992 | ₩94,134 | ₩93,285 | ₩93,287 | -0.75% | 3.3천 |
|---|
| 2026.06.15 | ₩94,136 | ₩94,136 | ₩93,527 | ₩93,527 | -0.65% | 2.3천 |
|---|
| 2026.06.12 | ₩92,770 | ₩93,473 | ₩92,569 | ₩93,271 | +0.54% | 1.2만 |
|---|
| 2026.06.11 | ₩91,497 | ₩92,810 | ₩91,497 | ₩92,662 | +1.27% | 8.9천 |
|---|
| 2026.06.10 | ₩91,791 | ₩92,381 | ₩91,041 | ₩91,144 | -0.71% | 6.5천 |
|---|
| 2026.06.09 | ₩91,765 | ₩92,314 | ₩90,746 | ₩91,885 | +0.13% | 6.2천 |
|---|
| 2026.06.08 | ₩92,475 | ₩92,716 | ₩92,083 | ₩92,083 | -0.42% | 5.4천 |
|---|
| 2026.06.05 | ₩92,930 | ₩93,051 | ₩92,153 | ₩92,165 | -0.82% | 3.7천 |
|---|
| 2026.06.04 | ₩93,828 | ₩93,855 | ₩93,306 | ₩93,432 | -0.42% | 7.1천 |
|---|
| 2026.06.03 | ₩93,038 | ₩93,346 | ₩93,038 | ₩93,212 | +0.19% | 4.8천 |
|---|
| 2026.06.02 | ₩93,091 | ₩93,586 | ₩93,091 | ₩93,564 | +0.51% | 1만 |
|---|
| 2026.06.01 | ₩92,676 | ₩93,386 | ₩92,676 | ₩93,386 | +0.77% | 6.9천 |
|---|
| 2026.05.29 | ₩93,292 | ₩93,393 | ₩93,142 | ₩93,142 | -0.16% | 2.3천 |
|---|
| 2026.05.28 | ₩92,823 | ₩93,156 | ₩92,823 | ₩92,936 | +0.12% | 4.9천 |
|---|
| 2026.05.27 | ₩92,662 | ₩92,770 | ₩92,435 | ₩92,578 | -0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩92,890 | ₩92,890 | ₩92,435 | ₩92,599 | -0.31% | 3.8천 |
|---|
| 2026.05.22 | ₩91,456 | ₩92,542 | ₩91,456 | ₩92,492 | +1.13% | 1.1만 |
|---|
| 2026.05.21 | ₩89,848 | ₩90,982 | ₩89,848 | ₩90,982 | +1.26% | 3.5천 |
|---|
| 2026.05.20 | ₩89,527 | ₩90,175 | ₩89,299 | ₩90,175 | +0.72% | 1천 |
|---|
| 2026.05.19 | ₩89,420 | ₩89,956 | ₩89,420 | ₩89,708 | +0.32% | 5.3천 |
|---|
| 2026.05.18 | ₩89,446 | ₩90,036 | ₩89,446 | ₩90,036 | +0.66% | 7.4천 |
|---|
| 2026.05.15 | ₩89,433 | ₩89,484 | ₩89,071 | ₩89,099 | -0.37% | 5.5천 |
|---|
| 2026.05.14 | ₩89,500 | ₩89,969 | ₩89,420 | ₩89,460 | -0.04% | 4.9천 |
|---|
| 2026.05.13 | ₩89,018 | ₩89,142 | ₩88,689 | ₩89,076 | +0.07% | 6.8천 |
|---|
| 2026.05.12 | ₩89,272 | ₩89,272 | ₩88,790 | ₩89,253 | -0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩89,768 | ₩89,768 | ₩89,138 | ₩89,389 | -0.42% | 3.9천 |
|---|
| 2026.05.08 | ₩89,755 | ₩89,781 | ₩89,500 | ₩89,584 | -0.19% | 1만 |
|---|
| 2026.05.07 | ₩89,429 | ₩89,728 | ₩88,991 | ₩89,379 | -0.06% | 6천 |
|---|
| 2026.05.06 | ₩89,272 | ₩89,638 | ₩89,272 | ₩89,554 | +0.32% | 2.2천 |
|---|
| 2026.05.05 | ₩88,388 | ₩89,178 | ₩88,334 | ₩89,031 | +0.73% | 7.6천 |
|---|
| 2026.05.04 | ₩88,817 | ₩88,977 | ₩88,173 | ₩88,236 | -0.65% | 1만 |
|---|
| 2026.05.01 | ₩89,634 | ₩89,634 | ₩89,193 | ₩89,193 | -0.49% | 4천 |
|---|
| 2026.04.30 | ₩88,254 | ₩89,567 | ₩88,254 | ₩89,564 | +1.48% | 4.7천 |
|---|
| 2026.04.29 | ₩87,892 | ₩88,106 | ₩87,852 | ₩88,104 | +0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩88,736 | ₩88,736 | ₩88,014 | ₩88,088 | -0.73% | 4.3천 |
|---|
| 2026.04.27 | ₩88,683 | ₩88,683 | ₩88,218 | ₩88,218 | -0.52% | 1.7천 |
|---|
| 2026.04.24 | ₩89,085 | ₩89,085 | ₩88,361 | ₩88,494 | -0.66% | 1.1만 |
|---|
| 2026.04.23 | ₩88,669 | ₩88,897 | ₩88,441 | ₩88,890 | +0.25% | 8.1천 |
|---|
| 2026.04.22 | ₩89,339 | ₩89,339 | ₩88,388 | ₩88,495 | -0.94% | 1.8만 |
|---|
| 2026.04.21 | ₩89,661 | ₩89,714 | ₩88,829 | ₩88,829 | -0.93% | 9천 |
|---|
| 2026.04.20 | ₩89,500 | ₩89,513 | ₩89,299 | ₩89,299 | -0.22% | 3.3만 |
|---|
| 2026.04.17 | ₩88,616 | ₩89,607 | ₩88,616 | ₩89,381 | +0.86% | 1만 |
|---|
| 2026.04.16 | ₩88,013 | ₩88,448 | ₩88,013 | ₩88,425 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩88,120 | ₩88,120 | ₩87,629 | ₩87,936 | -0.21% | 5천 |
|---|
| 2026.04.14 | ₩87,678 | ₩87,972 | ₩87,584 | ₩87,972 | +0.34% | 4.7천 |
|---|
| 2026.04.13 | ₩86,920 | ₩87,731 | ₩86,780 | ₩87,731 | +0.93% | 3.4천 |
|---|
| 2026.04.10 | ₩88,441 | ₩88,441 | ₩87,120 | ₩87,120 | -1.49% | 7.8천 |
|---|
| 2026.04.09 | ₩87,879 | ₩88,255 | ₩87,704 | ₩88,255 | +0.43% | 2.8천 |
|---|
| 2026.04.08 | ₩87,812 | ₩88,147 | ₩87,774 | ₩88,120 | +0.35% | 4.9천 |
|---|
| 2026.04.07 | ₩86,900 | ₩86,900 | ₩86,297 | ₩86,471 | -0.49% | 13.9만 |
|---|
| 2026.04.06 | ₩86,713 | ₩87,289 | ₩86,713 | ₩87,289 | +0.66% | 7.5천 |
|---|
| 2026.04.02 | ₩86,753 | ₩86,896 | ₩86,632 | ₩86,896 | +0.17% | 1.6만 |
|---|
| 2026.04.01 | ₩87,141 | ₩87,209 | ₩86,820 | ₩86,914 | -0.26% | 2.1만 |
|---|
| 2026.03.31 | ₩86,619 | ₩87,129 | ₩86,056 | ₩87,129 | +0.59% | 4.7천 |
|---|
| 2026.03.30 | ₩86,592 | ₩86,592 | ₩85,815 | ₩85,990 | -0.69% | 2.2천 |
|---|
| 2026.03.27 | ₩86,646 | ₩86,646 | ₩85,962 | ₩86,043 | -0.70% | 3천 |
|---|
| 2026.03.26 | ₩86,967 | ₩87,825 | ₩86,927 | ₩87,007 | +0.05% | 3.6천 |
|---|
| 2026.03.25 | ₩87,570 | ₩87,570 | ₩87,262 | ₩87,379 | -0.22% | 4.2천 |
|---|
| 2026.03.24 | ₩86,793 | ₩87,262 | ₩86,753 | ₩86,927 | +0.15% | 1.2만 |
|---|
| 2026.03.23 | ₩87,195 | ₩87,423 | ₩86,873 | ₩86,873 | -0.37% | 3.6천 |
|---|
| 2026.03.20 | ₩86,914 | ₩86,914 | ₩86,238 | ₩86,270 | -0.74% | 3.1천 |
|---|
| 2026.03.19 | ₩86,552 | ₩87,092 | ₩86,552 | ₩86,954 | +0.46% | 4.8천 |
|---|
| 2026.03.18 | ₩87,999 | ₩87,999 | ₩87,088 | ₩87,088 | -1.04% | 1.8만 |
|---|
| 2026.03.17 | ₩88,696 | ₩88,971 | ₩88,483 | ₩88,483 | -0.24% | 4.4천 |
|---|
| 2026.03.16 | ₩88,502 | ₩88,528 | ₩88,254 | ₩88,323 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩88,080 | ₩88,341 | ₩87,704 | ₩87,785 | -0.33% | 5.3천 |
|---|
| 2026.03.12 | ₩88,401 | ₩88,629 | ₩87,791 | ₩87,812 | -0.67% | 1.5만 |
|---|
| 2026.03.11 | ₩89,286 | ₩89,286 | ₩88,703 | ₩88,991 | -0.33% | 4천 |
|---|
| 2026.03.10 | ₩89,232 | ₩90,009 | ₩89,232 | ₩89,433 | +0.23% | 5천 |
|---|
| 2026.03.09 | ₩89,781 | ₩90,344 | ₩88,850 | ₩90,344 | +0.63% | 6.5천 |
|---|
| 2026.03.06 | ₩90,183 | ₩90,587 | ₩90,103 | ₩90,559 | +0.42% | 3.7천 |
|---|
| 2026.03.05 | ₩91,617 | ₩91,627 | ₩90,699 | ₩91,108 | -0.56% | 4.3만 |
|---|
| 2026.03.04 | ₩91,885 | ₩92,059 | ₩91,409 | ₩91,912 | +0.03% | 2만 |
|---|
| 2026.03.03 | ₩91,309 | ₩91,966 | ₩90,532 | ₩91,712 | +0.44% | 7.1천 |
|---|
| 2026.03.02 | ₩92,381 | ₩92,555 | ₩92,113 | ₩92,461 | +0.09% | 7.1천 |
|---|
| 2026.02.27 | ₩92,167 | ₩92,837 | ₩91,751 | ₩92,837 | +0.73% | 6.7천 |
|---|
| 2026.02.26 | ₩92,689 | ₩92,689 | ₩92,167 | ₩92,649 | -0.04% | 13.5만 |
|---|
| 2026.02.25 | ₩92,461 | ₩92,515 | ₩92,100 | ₩92,476 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩92,341 | ₩92,689 | ₩92,341 | ₩92,435 | +0.10% | 5.1천 |
|---|
| 2026.02.23 | ₩92,649 | ₩92,649 | ₩91,604 | ₩91,698 | -1.03% | 7.8천 |
|---|
| 2026.02.20 | ₩92,341 | ₩92,877 | ₩92,341 | ₩92,863 | +0.57% | 5.8천 |
|---|
| 2026.02.19 | ₩92,468 | ₩92,522 | ₩92,408 | ₩92,475 | +0.01% | 2.6만 |
|---|
| 2026.02.18 | ₩92,471 | ₩93,117 | ₩92,471 | ₩92,959 | +0.53% | 6천 |
|---|
| 2026.02.17 | ₩92,823 | ₩92,823 | ₩91,718 | ₩92,301 | -0.56% | 6.4천 |
|---|
| 2026.02.13 | ₩92,234 | ₩93,134 | ₩92,167 | ₩92,783 | +0.60% | 1.1만 |
|---|
| 2026.02.12 | ₩93,426 | ₩93,426 | ₩92,016 | ₩92,016 | -1.51% | 6.1천 |
|---|
| 2026.02.11 | ₩93,721 | ₩93,801 | ₩93,332 | ₩93,517 | -0.22% | 6.2천 |
|---|
| 2026.02.10 | ₩93,386 | ₩93,895 | ₩93,386 | ₩93,540 | +0.17% | 1만 |
|---|
| 2026.02.09 | ₩93,064 | ₩93,547 | ₩93,038 | ₩93,453 | +0.42% | 6.5천 |
|---|
| 2026.02.06 | ₩92,649 | ₩93,600 | ₩92,649 | ₩93,600 | +1.03% | 4.2천 |
|---|
| 2026.02.05 | ₩91,845 | ₩92,180 | ₩91,832 | ₩92,006 | +0.18% | 4.2천 |
|---|
| 2026.02.04 | ₩92,113 | ₩92,582 | ₩92,113 | ₩92,381 | +0.29% | 5.8천 |
|---|
| 2026.02.03 | ₩92,555 | ₩92,837 | ₩91,349 | ₩91,850 | -0.76% | 5천 |
|---|
| 2026.02.02 | ₩91,698 | ₩92,756 | ₩91,698 | ₩92,743 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩91,671 | ₩91,992 | ₩91,361 | ₩91,912 | +0.26% | 1만 |
|---|
| 2026.01.29 | ₩92,046 | ₩92,046 | ₩91,255 | ₩91,845 | -0.22% | 9.7천 |
|---|
| 2026.01.28 | ₩91,791 | ₩91,791 | ₩91,282 | ₩91,403 | -0.42% | 7.3천 |
|---|
| 2026.01.27 | ₩91,805 | ₩91,805 | ₩91,430 | ₩91,590 | -0.23% | 5.4천 |
|---|
| 2026.01.26 | ₩91,483 | ₩91,751 | ₩91,483 | ₩91,604 | +0.13% | 9.7천 |
|---|
| 2026.01.23 | ₩91,537 | ₩91,537 | ₩91,017 | ₩91,296 | -0.26% | 9.1천 |
|---|
| 2026.01.22 | ₩91,765 | ₩92,019 | ₩91,590 | ₩91,623 | -0.15% | 3.2천 |
|---|
| 2026.01.21 | ₩90,063 | ₩91,657 | ₩90,063 | ₩91,259 | +1.33% | 7.7천 |
|---|
| 2026.01.20 | ₩90,465 | ₩90,632 | ₩89,822 | ₩89,956 | -0.56% | 4.7만 |
|---|
| 2026.01.16 | ₩92,006 | ₩92,006 | ₩91,443 | ₩91,533 | -0.51% | 14만 |
|---|
| 2026.01.15 | ₩92,059 | ₩92,234 | ₩91,925 | ₩92,153 | +0.10% | 13만 |
|---|
| 2026.01.14 | ₩91,229 | ₩91,657 | ₩91,175 | ₩91,657 | +0.47% | 1.4만 |
|---|
| 2026.01.13 | ₩91,476 | ₩91,617 | ₩91,261 | ₩91,336 | -0.15% | 2만 |
|---|
| 2026.01.12 | ₩91,430 | ₩91,805 | ₩91,269 | ₩91,805 | +0.41% | 1만 |
|---|
| 2026.01.09 | ₩91,108 | ₩91,832 | ₩91,007 | ₩91,738 | +0.69% | 7.5천 |
|---|
| 2026.01.08 | ₩90,036 | ₩91,148 | ₩90,036 | ₩91,054 | +1.13% | 5.9천 |
|---|
| 2026.01.07 | ₩91,095 | ₩91,095 | ₩90,103 | ₩90,103 | -1.09% | 8.9천 |
|---|
| 2026.01.06 | ₩89,714 | ₩91,148 | ₩89,714 | ₩91,148 | +1.60% | 11.4만 |
|---|
| 2026.01.05 | ₩89,339 | ₩90,183 | ₩89,339 | ₩89,875 | +0.60% | 5.9천 |
|---|
| 2026.01.02 | ₩88,468 | ₩89,111 | ₩88,468 | ₩88,886 | +0.47% | 5.4천 |
|---|
| 2025.12.31 | ₩89,393 | ₩89,393 | ₩88,629 | ₩88,629 | -0.85% | 4.9천 |
|---|
| 2025.12.30 | ₩89,379 | ₩89,424 | ₩89,355 | ₩89,355 | -0.03% | 2.2천 |
|---|
| 2025.12.29 | ₩89,929 | ₩89,929 | ₩89,420 | ₩89,580 | -0.39% | 9.5천 |
|---|
| 2025.12.26 | ₩89,634 | ₩89,822 | ₩89,574 | ₩89,793 | +0.18% | 7.7천 |
|---|
| 2025.12.24 | ₩89,433 | ₩89,875 | ₩89,433 | ₩89,751 | +0.36% | 3.9천 |
|---|
| 2025.12.23 | ₩89,138 | ₩89,299 | ₩89,138 | ₩89,273 | +0.15% | 2.7천 |
|---|
| 2025.12.22 | ₩89,232 | ₩89,513 | ₩89,232 | ₩89,379 | +0.17% | 2.2천 |
|---|
| 2025.12.19 | ₩88,656 | ₩89,099 | ₩88,656 | ₩88,972 | +0.36% | 2.5천 |
|---|
| 2025.12.18 | ₩89,111 | ₩89,326 | ₩88,747 | ₩88,747 | -0.41% | 2.2만 |
|---|
| 2025.12.17 | ₩88,924 | ₩89,319 | ₩88,599 | ₩88,599 | -0.36% | 1.1만 |
|---|
| 2025.12.16 | ₩89,111 | ₩89,111 | ₩88,609 | ₩88,869 | -0.27% | 5.1천 |
|---|
| 2025.12.15 | ₩90,076 | ₩90,076 | ₩89,634 | ₩89,846 | -0.26% | 3.7천 |
|---|
| 2025.12.12 | ₩90,518 | ₩90,518 | ₩89,650 | ₩89,768 | -0.83% | 2.1천 |
|---|
| 2025.12.11 | ₩89,969 | ₩90,175 | ₩89,942 | ₩90,175 | +0.23% | 18.3만 |
|---|
| 2025.12.10 | ₩88,790 | ₩89,818 | ₩88,649 | ₩89,600 | +0.91% | 4.1천 |
|---|
| 2025.12.09 | ₩88,565 | ₩88,707 | ₩88,457 | ₩88,457 | -0.12% | 3.2천 |
|---|
| 2025.12.08 | ₩88,910 | ₩88,910 | ₩88,348 | ₩88,368 | -0.61% | 3.7천 |
|---|
| 2025.12.05 | ₩88,455 | ₩88,984 | ₩88,455 | ₩88,795 | +0.38% | 6.3천 |
|---|
| 2025.12.04 | ₩88,388 | ₩88,616 | ₩88,360 | ₩88,440 | +0.06% | 5.8천 |
|---|
| 2025.12.03 | ₩88,080 | ₩88,487 | ₩88,042 | ₩88,487 | +0.46% | 7.9천 |
|---|
| 2025.12.02 | ₩87,503 | ₩87,809 | ₩87,289 | ₩87,617 | +0.13% | 7.5천 |
|---|
| 2025.12.01 | ₩87,128 | ₩87,892 | ₩87,128 | ₩87,407 | +0.32% | 4.9천 |
|---|
| 2025.11.28 | ₩87,499 | ₩87,745 | ₩87,499 | ₩87,745 | +0.28% | 2.7천 |
|---|
| 2025.11.26 | ₩87,198 | ₩87,554 | ₩87,135 | ₩87,340 | +0.16% | 4.7천 |
|---|
| 2025.11.25 | ₩86,016 | ₩87,021 | ₩86,016 | ₩86,954 | +1.09% | 6.4천 |
|---|
| 2025.11.24 | ₩85,574 | ₩85,775 | ₩85,511 | ₩85,511 | -0.07% | 4천 |
|---|
| 2025.11.21 | ₩84,086 | ₩85,761 | ₩84,086 | ₩85,263 | +1.40% | 3.8천 |
|---|
| 2025.11.20 | ₩85,386 | ₩85,413 | ₩83,485 | ₩83,485 | -2.23% | 5.7천 |
|---|
| 2025.11.19 | ₩85,118 | ₩85,118 | ₩84,547 | ₩84,616 | -0.59% | 1.4천 |
|---|
| 2025.11.18 | ₩84,716 | ₩85,038 | ₩84,582 | ₩84,751 | +0.04% | 3.9천 |
|---|
| 2025.11.17 | ₩85,921 | ₩86,029 | ₩84,634 | ₩84,794 | -1.31% | 4.4천 |
|---|
| 2025.11.14 | ₩85,718 | ₩86,095 | ₩85,658 | ₩85,816 | +0.11% | 2.5천 |
|---|
| 2025.11.13 | ₩87,048 | ₩87,048 | ₩86,095 | ₩86,095 | -1.09% | 3천 |
|---|
| 2025.11.12 | ₩86,914 | ₩86,994 | ₩86,833 | ₩86,873 | -0.05% | 6.6천 |
|---|
| 2025.11.11 | ₩85,949 | ₩86,592 | ₩85,949 | ₩86,525 | +0.67% | 1.6만 |
|---|
| 2025.11.10 | ₩85,895 | ₩86,029 | ₩85,438 | ₩85,890 | -0.01% | 8.7천 |
|---|
| 2025.11.07 | ₩85,413 | ₩85,426 | ₩84,791 | ₩85,421 | +0.01% | 1.8만 |
|---|
| 2025.11.06 | ₩85,480 | ₩85,480 | ₩84,796 | ₩85,106 | -0.44% | 7.8천 |
|---|
| 2025.11.05 | ₩85,299 | ₩85,694 | ₩85,058 | ₩85,650 | +0.41% | 2.8천 |
|---|
| 2025.11.04 | ₩84,890 | ₩85,283 | ₩84,890 | ₩84,945 | +0.06% | 6.7천 |
|---|
| 2025.11.03 | ₩85,252 | ₩85,574 | ₩85,239 | ₩85,574 | +0.38% | 5.1천 |
|---|
| 2025.10.31 | ₩85,788 | ₩86,284 | ₩85,734 | ₩86,110 | +0.37% | 3.6천 |
|---|
| 2025.10.30 | ₩85,614 | ₩86,686 | ₩85,614 | ₩86,012 | +0.46% | 6.4천 |
|---|
| 2025.10.29 | ₩86,981 | ₩86,981 | ₩86,008 | ₩86,008 | -1.12% | 2.9천 |
|---|
| 2025.10.28 | ₩87,222 | ₩87,585 | ₩87,007 | ₩87,052 | -0.20% | 2.2만 |
|---|
| 2025.10.27 | ₩87,597 | ₩87,597 | ₩87,343 | ₩87,526 | -0.08% | 2만 |
|---|
| 2025.10.24 | ₩86,860 | ₩86,974 | ₩86,851 | ₩86,864 | +0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩86,378 | ₩86,671 | ₩86,378 | ₩86,639 | +0.30% | 2.2천 |
|---|
| 2025.10.22 | ₩86,981 | ₩86,981 | ₩86,518 | ₩86,572 | -0.47% | 2.2천 |
|---|
| 2025.10.21 | ₩86,297 | ₩87,128 | ₩86,297 | ₩87,046 | +0.87% | 3.9천 |
|---|
| 2025.10.20 | ₩86,418 | ₩86,591 | ₩86,418 | ₩86,591 | +0.20% | 8천 |
|---|
| 2025.10.17 | ₩85,386 | ₩85,895 | ₩85,346 | ₩85,859 | +0.55% | 2.7만 |
|---|
| 2025.10.16 | ₩86,002 | ₩86,002 | ₩85,131 | ₩85,131 | -1.01% | 4.7천 |
|---|
| 2025.10.15 | ₩86,244 | ₩86,244 | ₩85,480 | ₩85,614 | -0.73% | 3.8천 |
|---|
| 2025.10.14 | ₩85,207 | ₩85,816 | ₩85,055 | ₩85,555 | +0.41% | 2.3천 |
|---|
| 2025.10.13 | ₩84,796 | ₩84,972 | ₩84,750 | ₩84,972 | +0.21% | 2.9천 |
|---|
| 2025.10.10 | ₩86,150 | ₩86,150 | ₩84,193 | ₩84,193 | -2.27% | 2.5천 |
|---|