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 | ₩93,727 | ₩93,829 | ₩93,626 | ₩93,712 | -0.02% | 1.6천 |
| 2026.10.08 | ₩93,199 | ₩94,016 | ₩93,179 | ₩94,016 | +0.88% | 1.8천 |
| 2026.10.07 | ₩93,273 | ₩93,480 | ₩93,261 | ₩93,261 | -0.01% | 1.1천 |
| 2026.10.06 | ₩93,600 | ₩93,708 | ₩93,600 | ₩93,708 | +0.12% | 1.5천 |
| 2026.10.05 | ₩93,199 | ₩93,456 | ₩92,893 | ₩93,456 | +0.27% | 3.3만 |
| 2026.10.02 | ₩93,907 | ₩93,907 | ₩93,366 | ₩93,421 | -0.52% | 2.4천 |
| 2026.10.01 | ₩93,400 | ₩93,400 | ₩92,746 | ₩93,238 | -0.17% | 5.9천 |
| 2026.09.30 | ₩93,346 | ₩93,626 | ₩92,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,918 |
| -0.46% |
| 6.8천 |
| 2026.09.29 | ₩93,453 | ₩93,453 | ₩93,013 | ₩93,340 | -0.12% | 1.2만 |
|---|
| 2026.09.28 | ₩93,573 | ₩93,760 | ₩93,573 | ₩93,649 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩93,533 | ₩94,080 | ₩93,533 | ₩94,053 | +0.56% | 5.4천 |
|---|
| 2026.09.24 | ₩94,087 | ₩94,087 | ₩93,618 | ₩93,618 | -0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩94,547 | ₩94,547 | ₩94,107 | ₩94,107 | -0.47% | 6.5천 |
|---|
| 2026.09.22 | ₩94,547 | ₩94,814 | ₩94,547 | ₩94,722 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩94,707 | ₩94,774 | ₩94,294 | ₩94,622 | -0.09% | 2.1천 |
|---|
| 2026.09.18 | ₩94,187 | ₩94,298 | ₩94,187 | ₩94,298 | +0.12% | 1.1천 |
|---|
| 2026.09.17 | ₩94,947 | ₩94,947 | ₩94,534 | ₩94,722 | -0.24% | 7천 |
|---|
| 2026.09.16 | ₩94,974 | ₩95,093 | ₩93,827 | ₩94,197 | -0.82% | 7.6천 |
|---|
| 2026.09.15 | ₩95,081 | ₩95,188 | ₩95,034 | ₩95,034 | -0.05% | 1.5천 |
|---|
| 2026.09.14 | ₩95,228 | ₩95,508 | ₩95,228 | ₩95,350 | +0.13% | 3.1천 |
|---|
| 2026.09.11 | ₩94,854 | ₩95,308 | ₩94,854 | ₩95,136 | +0.30% | 2.7천 |
|---|
| 2026.09.10 | ₩94,294 | ₩94,480 | ₩94,164 | ₩94,164 | -0.14% | 7.6천 |
|---|
| 2026.09.09 | ₩95,308 | ₩95,308 | ₩94,551 | ₩94,551 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩96,055 | ₩96,055 | ₩95,398 | ₩95,398 | -0.68% | 2.3천 |
|---|
| 2026.09.04 | ₩96,655 | ₩97,074 | ₩96,655 | ₩96,802 | +0.15% | 4.2천 |
|---|
| 2026.09.03 | ₩96,949 | ₩97,162 | ₩96,522 | ₩97,056 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩96,148 | ₩96,777 | ₩96,148 | ₩96,635 | +0.51% | 3.6천 |
|---|
| 2026.09.01 | ₩96,462 | ₩96,522 | ₩95,868 | ₩95,933 | -0.55% | 3.1천 |
|---|
| 2026.08.31 | ₩96,629 | ₩96,629 | ₩96,415 | ₩96,456 | -0.18% | 2.9천 |
|---|
| 2026.08.28 | ₩96,975 | ₩97,096 | ₩96,822 | ₩96,822 | -0.16% | 8.7천 |
|---|
| 2026.08.27 | ₩96,762 | ₩97,096 | ₩96,689 | ₩96,905 | +0.15% | 2.8천 |
|---|
| 2026.08.26 | ₩96,995 | ₩97,112 | ₩96,995 | ₩97,112 | +0.12% | 2.3천 |
|---|
| 2026.08.25 | ₩96,842 | ₩97,102 | ₩96,842 | ₩97,102 | +0.27% | 900 |
|---|
| 2026.08.24 | ₩96,842 | ₩97,094 | ₩96,829 | ₩97,094 | +0.26% | 2.4천 |
|---|
| 2026.08.21 | ₩96,815 | ₩97,202 | ₩96,815 | ₩97,006 | +0.20% | 1.3천 |
|---|
| 2026.08.20 | ₩96,769 | ₩96,975 | ₩96,275 | ₩96,275 | -0.51% | 2.9만 |
|---|
| 2026.08.19 | ₩96,709 | ₩97,629 | ₩96,709 | ₩97,052 | +0.35% | 2.1천 |
|---|
| 2026.08.18 | ₩96,522 | ₩96,547 | ₩96,188 | ₩96,188 | -0.35% | 4.6천 |
|---|
| 2026.08.17 | ₩96,629 | ₩96,735 | ₩96,162 | ₩96,162 | -0.48% | 4.8천 |
|---|
| 2026.08.14 | ₩96,935 | ₩96,935 | ₩96,829 | ₩96,865 | -0.07% | 4.7천 |
|---|
| 2026.08.13 | ₩96,322 | ₩97,046 | ₩96,322 | ₩97,046 | +0.75% | 1.6천 |
|---|
| 2026.08.12 | ₩95,948 | ₩96,111 | ₩95,645 | ₩96,111 | +0.17% | 5.4천 |
|---|
| 2026.08.11 | ₩96,282 | ₩96,282 | ₩95,935 | ₩95,984 | -0.31% | 3.8천 |
|---|
| 2026.08.10 | ₩95,768 | ₩96,228 | ₩95,735 | ₩95,952 | +0.19% | 4.4천 |
|---|
| 2026.08.07 | ₩95,574 | ₩95,995 | ₩95,561 | ₩95,969 | +0.41% | 5.1천 |
|---|
| 2026.08.06 | ₩95,234 | ₩95,428 | ₩95,134 | ₩95,193 | -0.04% | 5.4천 |
|---|
| 2026.08.05 | ₩96,068 | ₩96,068 | ₩95,468 | ₩95,540 | -0.55% | 7.3천 |
|---|
| 2026.08.04 | ₩95,349 | ₩95,877 | ₩95,349 | ₩95,877 | +0.55% | 1.9천 |
|---|
| 2026.08.03 | ₩93,800 | ₩93,952 | ₩93,546 | ₩93,952 | +0.16% | 2.7천 |
|---|
| 2026.07.31 | ₩92,452 | ₩93,446 | ₩92,426 | ₩93,356 | +0.98% | 2.4천 |
|---|
| 2026.07.30 | ₩93,186 | ₩93,276 | ₩92,732 | ₩93,276 | +0.10% | 7.4천 |
|---|
| 2026.07.29 | ₩94,033 | ₩94,380 | ₩93,522 | ₩93,522 | -0.54% | 2.8천 |
|---|
| 2026.07.28 | ₩94,027 | ₩94,372 | ₩94,027 | ₩94,372 | +0.37% | 2.9천 |
|---|
| 2026.07.27 | ₩93,133 | ₩93,225 | ₩93,019 | ₩93,225 | +0.10% | 2천 |
|---|
| 2026.07.24 | ₩92,092 | ₩92,652 | ₩92,092 | ₩92,330 | +0.26% | 2.6천 |
|---|
| 2026.07.23 | ₩91,665 | ₩91,879 | ₩91,293 | ₩91,478 | -0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩92,039 | ₩92,492 | ₩91,992 | ₩91,996 | -0.05% | 1.3천 |
|---|
| 2026.07.21 | ₩92,092 | ₩92,201 | ₩91,825 | ₩92,201 | +0.12% | 4.7천 |
|---|
| 2026.07.20 | ₩91,865 | ₩91,985 | ₩91,644 | ₩91,644 | -0.24% | 2.2천 |
|---|
| 2026.07.17 | ₩92,746 | ₩92,879 | ₩92,019 | ₩92,092 | -0.70% | 6.2천 |
|---|
| 2026.07.16 | ₩92,426 | ₩92,647 | ₩92,424 | ₩92,647 | +0.24% | 5천 |
|---|
| 2026.07.15 | ₩92,346 | ₩92,346 | ₩91,425 | ₩91,818 | -0.57% | 7.2천 |
|---|
| 2026.07.14 | ₩92,352 | ₩92,426 | ₩91,863 | ₩91,863 | -0.53% | 3.7천 |
|---|
| 2026.07.13 | ₩92,999 | ₩92,999 | ₩92,466 | ₩92,694 | -0.33% | 5.7만 |
|---|
| 2026.07.10 | ₩93,093 | ₩93,093 | ₩93,066 | ₩93,089 | -0.00% | 600 |
|---|
| 2026.07.09 | ₩92,132 | ₩92,933 | ₩92,132 | ₩92,591 | +0.50% | 2만 |
|---|
| 2026.07.08 | ₩92,159 | ₩92,159 | ₩91,592 | ₩91,915 | -0.26% | 3.8천 |
|---|
| 2026.07.07 | ₩92,599 | ₩92,850 | ₩92,506 | ₩92,587 | -0.01% | 3.3천 |
|---|
| 2026.07.06 | ₩92,826 | ₩92,906 | ₩92,612 | ₩92,732 | -0.10% | 3.9천 |
|---|
| 2026.07.02 | ₩93,106 | ₩93,106 | ₩92,119 | ₩92,604 | -0.54% | 2.2천 |
|---|
| 2026.07.01 | ₩92,999 | ₩93,386 | ₩92,699 | ₩92,699 | -0.32% | 3천 |
|---|
| 2026.06.30 | ₩92,732 | ₩93,185 | ₩92,732 | ₩93,015 | +0.31% | 3.9천 |
|---|
| 2026.06.29 | ₩92,746 | ₩92,838 | ₩92,252 | ₩92,726 | -0.02% | 2.5천 |
|---|
| 2026.06.26 | ₩92,392 | ₩92,392 | ₩92,145 | ₩92,308 | -0.09% | 2.7천 |
|---|
| 2026.06.25 | ₩92,726 | ₩92,853 | ₩92,204 | ₩92,204 | -0.56% | 3.8천 |
|---|
| 2026.06.24 | ₩91,211 | ₩91,798 | ₩91,211 | ₩91,450 | +0.26% | 2.2천 |
|---|
| 2026.06.23 | ₩90,771 | ₩91,250 | ₩90,771 | ₩91,222 | +0.50% | 3.8천 |
|---|
| 2026.06.22 | ₩91,478 | ₩92,145 | ₩91,436 | ₩91,668 | +0.21% | 3.7천 |
|---|
| 2026.06.18 | ₩91,892 | ₩91,892 | ₩91,552 | ₩91,553 | -0.37% | 4.2천 |
|---|
| 2026.06.17 | ₩92,826 | ₩92,853 | ₩91,191 | ₩91,327 | -1.61% | 4.2천 |
|---|
| 2026.06.16 | ₩93,589 | ₩93,731 | ₩92,886 | ₩92,887 | -0.75% | 3.3천 |
|---|
| 2026.06.15 | ₩93,733 | ₩93,733 | ₩93,126 | ₩93,126 | -0.65% | 2.3천 |
|---|
| 2026.06.12 | ₩92,372 | ₩93,073 | ₩92,172 | ₩92,871 | +0.54% | 1.2만 |
|---|
| 2026.06.11 | ₩91,105 | ₩92,412 | ₩91,105 | ₩92,265 | +1.27% | 8.9천 |
|---|
| 2026.06.10 | ₩91,398 | ₩91,985 | ₩90,651 | ₩90,754 | -0.71% | 6.5천 |
|---|
| 2026.06.09 | ₩91,371 | ₩91,919 | ₩90,357 | ₩91,492 | +0.13% | 6.2천 |
|---|
| 2026.06.08 | ₩92,079 | ₩92,319 | ₩91,689 | ₩91,689 | -0.42% | 5.4천 |
|---|
| 2026.06.05 | ₩92,532 | ₩92,652 | ₩91,758 | ₩91,770 | -0.82% | 3.7천 |
|---|
| 2026.06.04 | ₩93,426 | ₩93,453 | ₩92,906 | ₩93,031 | -0.42% | 7.1천 |
|---|
| 2026.06.03 | ₩92,639 | ₩92,946 | ₩92,639 | ₩92,813 | +0.19% | 4.8천 |
|---|
| 2026.06.02 | ₩92,692 | ₩93,185 | ₩92,692 | ₩93,163 | +0.51% | 1만 |
|---|
| 2026.06.01 | ₩92,279 | ₩92,986 | ₩92,279 | ₩92,986 | +0.77% | 6.9천 |
|---|
| 2026.05.29 | ₩92,893 | ₩92,993 | ₩92,743 | ₩92,743 | -0.16% | 2.3천 |
|---|
| 2026.05.28 | ₩92,426 | ₩92,756 | ₩92,426 | ₩92,538 | +0.12% | 4.9천 |
|---|
| 2026.05.27 | ₩92,265 | ₩92,372 | ₩92,039 | ₩92,181 | -0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩92,492 | ₩92,492 | ₩92,039 | ₩92,203 | -0.31% | 3.8천 |
|---|
| 2026.05.22 | ₩91,065 | ₩92,145 | ₩91,065 | ₩92,096 | +1.13% | 1.1만 |
|---|
| 2026.05.21 | ₩89,463 | ₩90,592 | ₩89,463 | ₩90,592 | +1.26% | 3.5천 |
|---|
| 2026.05.20 | ₩89,143 | ₩89,789 | ₩88,916 | ₩89,789 | +0.72% | 1천 |
|---|
| 2026.05.19 | ₩89,037 | ₩89,570 | ₩89,037 | ₩89,323 | +0.32% | 5.3천 |
|---|
| 2026.05.18 | ₩89,063 | ₩89,650 | ₩89,063 | ₩89,650 | +0.66% | 7.4천 |
|---|
| 2026.05.15 | ₩89,050 | ₩89,101 | ₩88,690 | ₩88,718 | -0.37% | 5.5천 |
|---|
| 2026.05.14 | ₩89,117 | ₩89,584 | ₩89,037 | ₩89,077 | -0.04% | 4.9천 |
|---|
| 2026.05.13 | ₩88,636 | ₩88,760 | ₩88,309 | ₩88,695 | +0.07% | 6.8천 |
|---|
| 2026.05.12 | ₩88,890 | ₩88,890 | ₩88,409 | ₩88,871 | -0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩89,383 | ₩89,383 | ₩88,756 | ₩89,006 | -0.42% | 3.9천 |
|---|
| 2026.05.08 | ₩89,370 | ₩89,397 | ₩89,117 | ₩89,201 | -0.19% | 1만 |
|---|
| 2026.05.07 | ₩89,046 | ₩89,343 | ₩88,610 | ₩88,996 | -0.06% | 6천 |
|---|
| 2026.05.06 | ₩88,890 | ₩89,254 | ₩88,890 | ₩89,170 | +0.32% | 2.2천 |
|---|
| 2026.05.05 | ₩88,009 | ₩88,796 | ₩87,956 | ₩88,650 | +0.73% | 7.6천 |
|---|
| 2026.05.04 | ₩88,436 | ₩88,596 | ₩87,796 | ₩87,858 | -0.65% | 1만 |
|---|
| 2026.05.01 | ₩89,250 | ₩89,250 | ₩88,811 | ₩88,811 | -0.49% | 4천 |
|---|
| 2026.04.30 | ₩87,876 | ₩89,183 | ₩87,876 | ₩89,181 | +1.48% | 4.7천 |
|---|
| 2026.04.29 | ₩87,515 | ₩87,729 | ₩87,475 | ₩87,726 | +0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩88,356 | ₩88,356 | ₩87,637 | ₩87,710 | -0.73% | 4.3천 |
|---|
| 2026.04.27 | ₩88,303 | ₩88,303 | ₩87,840 | ₩87,840 | -0.52% | 1.7천 |
|---|
| 2026.04.24 | ₩88,703 | ₩88,703 | ₩87,982 | ₩88,115 | -0.66% | 1.1만 |
|---|
| 2026.04.23 | ₩88,289 | ₩88,516 | ₩88,062 | ₩88,509 | +0.25% | 8.1천 |
|---|
| 2026.04.22 | ₩88,956 | ₩88,956 | ₩88,009 | ₩88,116 | -0.94% | 1.8만 |
|---|
| 2026.04.21 | ₩89,277 | ₩89,330 | ₩88,448 | ₩88,448 | -0.93% | 9천 |
|---|
| 2026.04.20 | ₩89,117 | ₩89,130 | ₩88,916 | ₩88,916 | -0.22% | 3.3만 |
|---|
| 2026.04.17 | ₩88,236 | ₩89,223 | ₩88,236 | ₩88,998 | +0.86% | 1만 |
|---|
| 2026.04.16 | ₩87,636 | ₩88,069 | ₩87,636 | ₩88,046 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩87,742 | ₩87,742 | ₩87,254 | ₩87,559 | -0.21% | 5천 |
|---|
| 2026.04.14 | ₩87,302 | ₩87,595 | ₩87,209 | ₩87,595 | +0.34% | 4.7천 |
|---|
| 2026.04.13 | ₩86,548 | ₩87,355 | ₩86,408 | ₩87,355 | +0.93% | 3.4천 |
|---|
| 2026.04.10 | ₩88,062 | ₩88,062 | ₩86,747 | ₩86,747 | -1.49% | 7.8천 |
|---|
| 2026.04.09 | ₩87,502 | ₩87,877 | ₩87,329 | ₩87,877 | +0.43% | 2.8천 |
|---|
| 2026.04.08 | ₩87,435 | ₩87,769 | ₩87,398 | ₩87,742 | +0.35% | 4.9천 |
|---|
| 2026.04.07 | ₩86,528 | ₩86,528 | ₩85,928 | ₩86,101 | -0.49% | 13.9만 |
|---|
| 2026.04.06 | ₩86,341 | ₩86,915 | ₩86,341 | ₩86,915 | +0.66% | 7.5천 |
|---|
| 2026.04.02 | ₩86,381 | ₩86,524 | ₩86,261 | ₩86,524 | +0.17% | 1.6만 |
|---|
| 2026.04.01 | ₩86,768 | ₩86,835 | ₩86,448 | ₩86,541 | -0.26% | 2.1만 |
|---|
| 2026.03.31 | ₩86,248 | ₩86,756 | ₩85,687 | ₩86,756 | +0.59% | 4.7천 |
|---|
| 2026.03.30 | ₩86,221 | ₩86,221 | ₩85,447 | ₩85,622 | -0.69% | 2.2천 |
|---|
| 2026.03.27 | ₩86,275 | ₩86,275 | ₩85,594 | ₩85,674 | -0.70% | 3천 |
|---|
| 2026.03.26 | ₩86,595 | ₩87,449 | ₩86,555 | ₩86,635 | +0.05% | 3.6천 |
|---|
| 2026.03.25 | ₩87,195 | ₩87,195 | ₩86,888 | ₩87,004 | -0.22% | 4.2천 |
|---|
| 2026.03.24 | ₩86,421 | ₩86,888 | ₩86,381 | ₩86,555 | +0.15% | 1.2만 |
|---|
| 2026.03.23 | ₩86,822 | ₩87,048 | ₩86,501 | ₩86,501 | -0.37% | 3.6천 |
|---|
| 2026.03.20 | ₩86,541 | ₩86,541 | ₩85,869 | ₩85,901 | -0.74% | 3.1천 |
|---|
| 2026.03.19 | ₩86,181 | ₩86,719 | ₩86,181 | ₩86,581 | +0.46% | 4.8천 |
|---|
| 2026.03.18 | ₩87,622 | ₩87,622 | ₩86,715 | ₩86,715 | -1.04% | 1.8만 |
|---|
| 2026.03.17 | ₩88,316 | ₩88,590 | ₩88,104 | ₩88,104 | -0.24% | 4.4천 |
|---|
| 2026.03.16 | ₩88,123 | ₩88,149 | ₩87,876 | ₩87,945 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩87,702 | ₩87,962 | ₩87,329 | ₩87,409 | -0.33% | 5.3천 |
|---|
| 2026.03.12 | ₩88,022 | ₩88,249 | ₩87,415 | ₩87,435 | -0.67% | 1.5만 |
|---|
| 2026.03.11 | ₩88,903 | ₩88,903 | ₩88,323 | ₩88,610 | -0.33% | 4천 |
|---|
| 2026.03.10 | ₩88,850 | ₩89,624 | ₩88,850 | ₩89,050 | +0.23% | 5천 |
|---|
| 2026.03.09 | ₩89,397 | ₩89,957 | ₩88,469 | ₩89,957 | +0.63% | 6.5천 |
|---|
| 2026.03.06 | ₩89,797 | ₩90,199 | ₩89,717 | ₩90,171 | +0.42% | 3.7천 |
|---|
| 2026.03.05 | ₩91,225 | ₩91,234 | ₩90,311 | ₩90,718 | -0.56% | 4.3만 |
|---|
| 2026.03.04 | ₩91,492 | ₩91,665 | ₩91,018 | ₩91,518 | +0.03% | 2만 |
|---|
| 2026.03.03 | ₩90,918 | ₩91,572 | ₩90,144 | ₩91,319 | +0.44% | 7.1천 |
|---|
| 2026.03.02 | ₩91,985 | ₩92,159 | ₩91,718 | ₩92,065 | +0.09% | 7.1천 |
|---|
| 2026.02.27 | ₩91,772 | ₩92,439 | ₩91,358 | ₩92,439 | +0.73% | 6.7천 |
|---|
| 2026.02.26 | ₩92,292 | ₩92,292 | ₩91,772 | ₩92,252 | -0.04% | 13.5만 |
|---|
| 2026.02.25 | ₩92,065 | ₩92,119 | ₩91,705 | ₩92,080 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩91,945 | ₩92,292 | ₩91,945 | ₩92,039 | +0.10% | 5.1천 |
|---|
| 2026.02.23 | ₩92,252 | ₩92,252 | ₩91,211 | ₩91,305 | -1.03% | 7.8천 |
|---|
| 2026.02.20 | ₩91,945 | ₩92,479 | ₩91,945 | ₩92,466 | +0.57% | 5.8천 |
|---|
| 2026.02.19 | ₩92,072 | ₩92,125 | ₩92,012 | ₩92,079 | +0.01% | 2.6만 |
|---|
| 2026.02.18 | ₩92,075 | ₩92,718 | ₩92,075 | ₩92,560 | +0.53% | 6천 |
|---|
| 2026.02.17 | ₩92,426 | ₩92,426 | ₩91,325 | ₩91,905 | -0.56% | 6.4천 |
|---|
| 2026.02.13 | ₩91,838 | ₩92,735 | ₩91,772 | ₩92,386 | +0.60% | 1.1만 |
|---|
| 2026.02.12 | ₩93,026 | ₩93,026 | ₩91,622 | ₩91,622 | -1.51% | 6.1천 |
|---|
| 2026.02.11 | ₩93,320 | ₩93,400 | ₩92,933 | ₩93,117 | -0.22% | 6.2천 |
|---|
| 2026.02.10 | ₩92,986 | ₩93,493 | ₩92,986 | ₩93,139 | +0.17% | 1만 |
|---|
| 2026.02.09 | ₩92,666 | ₩93,146 | ₩92,639 | ₩93,053 | +0.42% | 6.5천 |
|---|
| 2026.02.06 | ₩92,252 | ₩93,199 | ₩92,252 | ₩93,199 | +1.03% | 4.2천 |
|---|
| 2026.02.05 | ₩91,452 | ₩91,785 | ₩91,438 | ₩91,612 | +0.18% | 4.2천 |
|---|
| 2026.02.04 | ₩91,718 | ₩92,185 | ₩91,718 | ₩91,985 | +0.29% | 5.8천 |
|---|
| 2026.02.03 | ₩92,159 | ₩92,439 | ₩90,958 | ₩91,457 | -0.76% | 5천 |
|---|
| 2026.02.02 | ₩91,305 | ₩92,359 | ₩91,305 | ₩92,346 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩91,278 | ₩91,598 | ₩90,970 | ₩91,518 | +0.26% | 1만 |
|---|
| 2026.01.29 | ₩91,652 | ₩91,652 | ₩90,864 | ₩91,452 | -0.22% | 9.7천 |
|---|
| 2026.01.28 | ₩91,398 | ₩91,398 | ₩90,891 | ₩91,011 | -0.42% | 7.3천 |
|---|
| 2026.01.27 | ₩91,412 | ₩91,412 | ₩91,038 | ₩91,198 | -0.23% | 5.4천 |
|---|
| 2026.01.26 | ₩91,091 | ₩91,358 | ₩91,091 | ₩91,211 | +0.13% | 9.7천 |
|---|
| 2026.01.23 | ₩91,145 | ₩91,145 | ₩90,627 | ₩90,904 | -0.26% | 9.1천 |
|---|
| 2026.01.22 | ₩91,371 | ₩91,625 | ₩91,198 | ₩91,230 | -0.15% | 3.2천 |
|---|
| 2026.01.21 | ₩89,677 | ₩91,265 | ₩89,677 | ₩90,868 | +1.33% | 7.7천 |
|---|
| 2026.01.20 | ₩90,077 | ₩90,244 | ₩89,437 | ₩89,570 | -0.56% | 4.7만 |
|---|
| 2026.01.16 | ₩91,612 | ₩91,612 | ₩91,051 | ₩91,141 | -0.51% | 14만 |
|---|
| 2026.01.15 | ₩91,665 | ₩91,838 | ₩91,532 | ₩91,758 | +0.10% | 13만 |
|---|
| 2026.01.14 | ₩90,838 | ₩91,265 | ₩90,784 | ₩91,265 | +0.47% | 1.4만 |
|---|
| 2026.01.13 | ₩91,085 | ₩91,225 | ₩90,870 | ₩90,945 | -0.15% | 2만 |
|---|
| 2026.01.12 | ₩91,038 | ₩91,412 | ₩90,878 | ₩91,412 | +0.41% | 1만 |
|---|
| 2026.01.09 | ₩90,718 | ₩91,438 | ₩90,618 | ₩91,345 | +0.69% | 7.5천 |
|---|
| 2026.01.08 | ₩89,650 | ₩90,758 | ₩89,650 | ₩90,664 | +1.13% | 5.9천 |
|---|
| 2026.01.07 | ₩90,704 | ₩90,704 | ₩89,717 | ₩89,717 | -1.09% | 8.9천 |
|---|
| 2026.01.06 | ₩89,330 | ₩90,758 | ₩89,330 | ₩90,758 | +1.60% | 11.4만 |
|---|
| 2026.01.05 | ₩88,956 | ₩89,797 | ₩88,956 | ₩89,490 | +0.60% | 5.9천 |
|---|
| 2026.01.02 | ₩88,089 | ₩88,730 | ₩88,089 | ₩88,505 | +0.47% | 5.4천 |
|---|
| 2025.12.31 | ₩89,010 | ₩89,010 | ₩88,249 | ₩88,249 | -0.85% | 4.9천 |
|---|
| 2025.12.30 | ₩88,996 | ₩89,041 | ₩88,972 | ₩88,972 | -0.03% | 2.2천 |
|---|
| 2025.12.29 | ₩89,544 | ₩89,544 | ₩89,037 | ₩89,197 | -0.39% | 9.5천 |
|---|
| 2025.12.26 | ₩89,250 | ₩89,437 | ₩89,190 | ₩89,409 | +0.18% | 7.7천 |
|---|
| 2025.12.24 | ₩89,050 | ₩89,490 | ₩89,050 | ₩89,366 | +0.36% | 3.9천 |
|---|
| 2025.12.23 | ₩88,756 | ₩88,916 | ₩88,756 | ₩88,891 | +0.15% | 2.7천 |
|---|
| 2025.12.22 | ₩88,850 | ₩89,130 | ₩88,850 | ₩88,996 | +0.17% | 2.2천 |
|---|
| 2025.12.19 | ₩88,276 | ₩88,718 | ₩88,276 | ₩88,591 | +0.36% | 2.5천 |
|---|
| 2025.12.18 | ₩88,730 | ₩88,943 | ₩88,367 | ₩88,367 | -0.41% | 2.2만 |
|---|
| 2025.12.17 | ₩88,543 | ₩88,936 | ₩88,220 | ₩88,220 | -0.36% | 1.1만 |
|---|
| 2025.12.16 | ₩88,730 | ₩88,730 | ₩88,229 | ₩88,488 | -0.27% | 5.1천 |
|---|
| 2025.12.15 | ₩89,690 | ₩89,690 | ₩89,250 | ₩89,461 | -0.26% | 3.7천 |
|---|
| 2025.12.12 | ₩90,131 | ₩90,131 | ₩89,266 | ₩89,383 | -0.83% | 2.1천 |
|---|
| 2025.12.11 | ₩89,584 | ₩89,789 | ₩89,557 | ₩89,789 | +0.23% | 18.3만 |
|---|
| 2025.12.10 | ₩88,409 | ₩89,433 | ₩88,269 | ₩89,217 | +0.91% | 4.1천 |
|---|
| 2025.12.09 | ₩88,185 | ₩88,327 | ₩88,078 | ₩88,078 | -0.12% | 3.2천 |
|---|
| 2025.12.08 | ₩88,529 | ₩88,529 | ₩87,969 | ₩87,989 | -0.61% | 3.7천 |
|---|
| 2025.12.05 | ₩88,076 | ₩88,603 | ₩88,076 | ₩88,415 | +0.38% | 6.3천 |
|---|
| 2025.12.04 | ₩88,009 | ₩88,236 | ₩87,981 | ₩88,061 | +0.06% | 5.8천 |
|---|
| 2025.12.03 | ₩87,702 | ₩88,108 | ₩87,665 | ₩88,108 | +0.46% | 7.9천 |
|---|
| 2025.12.02 | ₩87,128 | ₩87,433 | ₩86,915 | ₩87,242 | +0.13% | 7.5천 |
|---|
| 2025.12.01 | ₩86,755 | ₩87,515 | ₩86,755 | ₩87,032 | +0.32% | 4.9천 |
|---|
| 2025.11.28 | ₩87,124 | ₩87,369 | ₩87,124 | ₩87,369 | +0.28% | 2.7천 |
|---|
| 2025.11.26 | ₩86,824 | ₩87,179 | ₩86,762 | ₩86,966 | +0.16% | 4.7천 |
|---|
| 2025.11.25 | ₩85,647 | ₩86,648 | ₩85,647 | ₩86,581 | +1.09% | 6.4천 |
|---|
| 2025.11.24 | ₩85,207 | ₩85,407 | ₩85,144 | ₩85,144 | -0.07% | 4천 |
|---|
| 2025.11.21 | ₩83,726 | ₩85,394 | ₩83,726 | ₩84,898 | +1.40% | 3.8천 |
|---|
| 2025.11.20 | ₩85,020 | ₩85,047 | ₩83,127 | ₩83,127 | -2.23% | 5.7천 |
|---|
| 2025.11.19 | ₩84,753 | ₩84,753 | ₩84,185 | ₩84,253 | -0.59% | 1.4천 |
|---|
| 2025.11.18 | ₩84,353 | ₩84,673 | ₩84,220 | ₩84,388 | +0.04% | 3.9천 |
|---|
| 2025.11.17 | ₩85,553 | ₩85,661 | ₩84,272 | ₩84,431 | -1.31% | 4.4천 |
|---|
| 2025.11.14 | ₩85,351 | ₩85,726 | ₩85,291 | ₩85,449 | +0.11% | 2.5천 |
|---|
| 2025.11.13 | ₩86,675 | ₩86,675 | ₩85,726 | ₩85,726 | -1.09% | 3천 |
|---|
| 2025.11.12 | ₩86,541 | ₩86,621 | ₩86,461 | ₩86,501 | -0.05% | 6.6천 |
|---|
| 2025.11.11 | ₩85,581 | ₩86,221 | ₩85,581 | ₩86,154 | +0.67% | 1.6만 |
|---|
| 2025.11.10 | ₩85,527 | ₩85,661 | ₩85,072 | ₩85,522 | -0.01% | 8.7천 |
|---|
| 2025.11.07 | ₩85,047 | ₩85,060 | ₩84,428 | ₩85,055 | +0.01% | 1.8만 |
|---|
| 2025.11.06 | ₩85,114 | ₩85,114 | ₩84,433 | ₩84,741 | -0.44% | 7.8천 |
|---|
| 2025.11.05 | ₩84,934 | ₩85,327 | ₩84,693 | ₩85,283 | +0.41% | 2.8천 |
|---|
| 2025.11.04 | ₩84,527 | ₩84,918 | ₩84,527 | ₩84,581 | +0.06% | 6.7천 |
|---|
| 2025.11.03 | ₩84,887 | ₩85,207 | ₩84,874 | ₩85,207 | +0.38% | 5.1천 |
|---|
| 2025.10.31 | ₩85,421 | ₩85,914 | ₩85,367 | ₩85,741 | +0.37% | 3.6천 |
|---|
| 2025.10.30 | ₩85,247 | ₩86,315 | ₩85,247 | ₩85,643 | +0.46% | 6.4천 |
|---|
| 2025.10.29 | ₩86,608 | ₩86,608 | ₩85,639 | ₩85,639 | -1.12% | 2.9천 |
|---|
| 2025.10.28 | ₩86,848 | ₩87,210 | ₩86,635 | ₩86,679 | -0.20% | 2.2만 |
|---|
| 2025.10.27 | ₩87,222 | ₩87,222 | ₩86,968 | ₩87,151 | -0.08% | 2만 |
|---|
| 2025.10.24 | ₩86,488 | ₩86,601 | ₩86,479 | ₩86,492 | +0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩86,008 | ₩86,300 | ₩86,008 | ₩86,268 | +0.30% | 2.2천 |
|---|
| 2025.10.22 | ₩86,608 | ₩86,608 | ₩86,148 | ₩86,201 | -0.47% | 2.2천 |
|---|
| 2025.10.21 | ₩85,928 | ₩86,755 | ₩85,928 | ₩86,673 | +0.87% | 3.9천 |
|---|
| 2025.10.20 | ₩86,048 | ₩86,220 | ₩86,048 | ₩86,220 | +0.20% | 8천 |
|---|
| 2025.10.17 | ₩85,020 | ₩85,527 | ₩84,980 | ₩85,491 | +0.55% | 2.7만 |
|---|
| 2025.10.16 | ₩85,634 | ₩85,634 | ₩84,767 | ₩84,767 | -1.01% | 4.7천 |
|---|
| 2025.10.15 | ₩85,874 | ₩85,874 | ₩85,114 | ₩85,247 | -0.73% | 3.8천 |
|---|
| 2025.10.14 | ₩84,842 | ₩85,449 | ₩84,691 | ₩85,188 | +0.41% | 2.3천 |
|---|
| 2025.10.13 | ₩84,433 | ₩84,608 | ₩84,387 | ₩84,608 | +0.21% | 2.9천 |
|---|
| 2025.10.10 | ₩85,781 | ₩85,781 | ₩83,833 | ₩83,833 | -2.27% | 2.5천 |
|---|