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 | ₩93,741 | ₩93,843 | ₩93,640 | ₩93,726 | -0.02% | 1.6천 |
| 2026.10.08 | ₩93,213 | ₩94,030 | ₩93,193 | ₩94,030 | +0.88% | 1.8천 |
| 2026.10.07 | ₩93,287 | ₩93,494 | ₩93,275 | ₩93,275 | -0.01% | 1.1천 |
| 2026.10.06 | ₩93,614 | ₩93,722 | ₩93,614 | ₩93,722 | +0.12% | 1.5천 |
| 2026.10.05 | ₩93,213 | ₩93,470 | ₩92,907 | ₩93,470 | +0.27% | 3.3만 |
| 2026.10.02 | ₩93,921 | ₩93,921 | ₩93,380 | ₩93,435 | -0.52% | 2.4천 |
| 2026.10.01 | ₩93,414 | ₩93,414 | ₩92,760 | ₩93,252 | -0.17% | 5.9천 |
| 2026.09.30 | ₩93,360 | ₩93,640 | ₩92,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,932 |
| -0.46% |
| 6.8천 |
| 2026.09.29 | ₩93,467 | ₩93,467 | ₩93,027 | ₩93,354 | -0.12% | 1.2만 |
|---|
| 2026.09.28 | ₩93,587 | ₩93,774 | ₩93,587 | ₩93,663 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩93,547 | ₩94,094 | ₩93,547 | ₩94,067 | +0.56% | 5.4천 |
|---|
| 2026.09.24 | ₩94,101 | ₩94,101 | ₩93,632 | ₩93,632 | -0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩94,561 | ₩94,561 | ₩94,121 | ₩94,121 | -0.47% | 6.5천 |
|---|
| 2026.09.22 | ₩94,561 | ₩94,828 | ₩94,561 | ₩94,736 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩94,721 | ₩94,788 | ₩94,308 | ₩94,636 | -0.09% | 2.1천 |
|---|
| 2026.09.18 | ₩94,201 | ₩94,312 | ₩94,201 | ₩94,312 | +0.12% | 1.1천 |
|---|
| 2026.09.17 | ₩94,962 | ₩94,962 | ₩94,548 | ₩94,736 | -0.24% | 7천 |
|---|
| 2026.09.16 | ₩94,988 | ₩95,107 | ₩93,841 | ₩94,212 | -0.82% | 7.6천 |
|---|
| 2026.09.15 | ₩95,095 | ₩95,202 | ₩95,048 | ₩95,048 | -0.05% | 1.5천 |
|---|
| 2026.09.14 | ₩95,242 | ₩95,522 | ₩95,242 | ₩95,365 | +0.13% | 3.1천 |
|---|
| 2026.09.11 | ₩94,868 | ₩95,322 | ₩94,868 | ₩95,150 | +0.30% | 2.7천 |
|---|
| 2026.09.10 | ₩94,308 | ₩94,495 | ₩94,178 | ₩94,178 | -0.14% | 7.6천 |
|---|
| 2026.09.09 | ₩95,322 | ₩95,322 | ₩94,565 | ₩94,565 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩96,069 | ₩96,069 | ₩95,413 | ₩95,413 | -0.68% | 2.3천 |
|---|
| 2026.09.04 | ₩96,670 | ₩97,089 | ₩96,670 | ₩96,817 | +0.15% | 4.2천 |
|---|
| 2026.09.03 | ₩96,963 | ₩97,177 | ₩96,536 | ₩97,070 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩96,163 | ₩96,791 | ₩96,163 | ₩96,650 | +0.51% | 3.6천 |
|---|
| 2026.09.01 | ₩96,476 | ₩96,536 | ₩95,882 | ₩95,948 | -0.55% | 3.1천 |
|---|
| 2026.08.31 | ₩96,643 | ₩96,643 | ₩96,430 | ₩96,471 | -0.18% | 2.9천 |
|---|
| 2026.08.28 | ₩96,990 | ₩97,110 | ₩96,837 | ₩96,837 | -0.16% | 8.7천 |
|---|
| 2026.08.27 | ₩96,776 | ₩97,110 | ₩96,703 | ₩96,919 | +0.15% | 2.8천 |
|---|
| 2026.08.26 | ₩97,010 | ₩97,126 | ₩97,010 | ₩97,126 | +0.12% | 2.3천 |
|---|
| 2026.08.25 | ₩96,857 | ₩97,117 | ₩96,857 | ₩97,117 | +0.27% | 900 |
|---|
| 2026.08.24 | ₩96,857 | ₩97,109 | ₩96,843 | ₩97,109 | +0.26% | 2.4천 |
|---|
| 2026.08.21 | ₩96,830 | ₩97,217 | ₩96,830 | ₩97,021 | +0.20% | 1.3천 |
|---|
| 2026.08.20 | ₩96,783 | ₩96,990 | ₩96,289 | ₩96,289 | -0.51% | 2.9만 |
|---|
| 2026.08.19 | ₩96,723 | ₩97,644 | ₩96,723 | ₩97,066 | +0.35% | 2.1천 |
|---|
| 2026.08.18 | ₩96,536 | ₩96,562 | ₩96,203 | ₩96,203 | -0.35% | 4.6천 |
|---|
| 2026.08.17 | ₩96,643 | ₩96,750 | ₩96,176 | ₩96,176 | -0.48% | 4.8천 |
|---|
| 2026.08.14 | ₩96,950 | ₩96,950 | ₩96,843 | ₩96,879 | -0.07% | 4.7천 |
|---|
| 2026.08.13 | ₩96,336 | ₩97,061 | ₩96,336 | ₩97,061 | +0.75% | 1.6천 |
|---|
| 2026.08.12 | ₩95,962 | ₩96,125 | ₩95,660 | ₩96,125 | +0.17% | 5.4천 |
|---|
| 2026.08.11 | ₩96,296 | ₩96,296 | ₩95,949 | ₩95,998 | -0.31% | 3.8천 |
|---|
| 2026.08.10 | ₩95,782 | ₩96,243 | ₩95,749 | ₩95,966 | +0.19% | 4.4천 |
|---|
| 2026.08.07 | ₩95,589 | ₩96,009 | ₩95,575 | ₩95,984 | +0.41% | 5.1천 |
|---|
| 2026.08.06 | ₩95,249 | ₩95,442 | ₩95,148 | ₩95,207 | -0.04% | 5.4천 |
|---|
| 2026.08.05 | ₩96,083 | ₩96,083 | ₩95,482 | ₩95,554 | -0.55% | 7.3천 |
|---|
| 2026.08.04 | ₩95,363 | ₩95,892 | ₩95,363 | ₩95,892 | +0.55% | 1.9천 |
|---|
| 2026.08.03 | ₩93,814 | ₩93,966 | ₩93,560 | ₩93,966 | +0.16% | 2.7천 |
|---|
| 2026.07.31 | ₩92,466 | ₩93,460 | ₩92,439 | ₩93,370 | +0.98% | 2.4천 |
|---|
| 2026.07.30 | ₩93,200 | ₩93,289 | ₩92,746 | ₩93,289 | +0.10% | 7.4천 |
|---|
| 2026.07.29 | ₩94,047 | ₩94,394 | ₩93,536 | ₩93,536 | -0.54% | 2.8천 |
|---|
| 2026.07.28 | ₩94,041 | ₩94,386 | ₩94,041 | ₩94,386 | +0.37% | 2.9천 |
|---|
| 2026.07.27 | ₩93,147 | ₩93,239 | ₩93,033 | ₩93,239 | +0.10% | 2천 |
|---|
| 2026.07.24 | ₩92,106 | ₩92,666 | ₩92,106 | ₩92,343 | +0.26% | 2.6천 |
|---|
| 2026.07.23 | ₩91,679 | ₩91,892 | ₩91,306 | ₩91,492 | -0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩92,052 | ₩92,506 | ₩92,006 | ₩92,010 | -0.05% | 1.3천 |
|---|
| 2026.07.21 | ₩92,106 | ₩92,215 | ₩91,839 | ₩92,215 | +0.12% | 4.7천 |
|---|
| 2026.07.20 | ₩91,879 | ₩91,999 | ₩91,657 | ₩91,657 | -0.24% | 2.2천 |
|---|
| 2026.07.17 | ₩92,760 | ₩92,893 | ₩92,032 | ₩92,106 | -0.70% | 6.2천 |
|---|
| 2026.07.16 | ₩92,439 | ₩92,661 | ₩92,438 | ₩92,661 | +0.24% | 5천 |
|---|
| 2026.07.15 | ₩92,359 | ₩92,359 | ₩91,439 | ₩91,832 | -0.57% | 7.2천 |
|---|
| 2026.07.14 | ₩92,366 | ₩92,439 | ₩91,876 | ₩91,876 | -0.53% | 3.7천 |
|---|
| 2026.07.13 | ₩93,013 | ₩93,013 | ₩92,479 | ₩92,708 | -0.33% | 5.7만 |
|---|
| 2026.07.10 | ₩93,107 | ₩93,107 | ₩93,080 | ₩93,103 | -0.00% | 600 |
|---|
| 2026.07.09 | ₩92,146 | ₩92,947 | ₩92,146 | ₩92,605 | +0.50% | 2만 |
|---|
| 2026.07.08 | ₩92,173 | ₩92,173 | ₩91,605 | ₩91,928 | -0.26% | 3.8천 |
|---|
| 2026.07.07 | ₩92,613 | ₩92,864 | ₩92,520 | ₩92,601 | -0.01% | 3.3천 |
|---|
| 2026.07.06 | ₩92,840 | ₩92,920 | ₩92,626 | ₩92,746 | -0.10% | 3.9천 |
|---|
| 2026.07.02 | ₩93,120 | ₩93,120 | ₩92,133 | ₩92,618 | -0.54% | 2.2천 |
|---|
| 2026.07.01 | ₩93,013 | ₩93,400 | ₩92,713 | ₩92,713 | -0.32% | 3천 |
|---|
| 2026.06.30 | ₩92,746 | ₩93,199 | ₩92,746 | ₩93,029 | +0.31% | 3.9천 |
|---|
| 2026.06.29 | ₩92,760 | ₩92,852 | ₩92,266 | ₩92,740 | -0.02% | 2.5천 |
|---|
| 2026.06.26 | ₩92,406 | ₩92,406 | ₩92,159 | ₩92,322 | -0.09% | 2.7천 |
|---|
| 2026.06.25 | ₩92,740 | ₩92,866 | ₩92,218 | ₩92,218 | -0.56% | 3.8천 |
|---|
| 2026.06.24 | ₩91,225 | ₩91,812 | ₩91,225 | ₩91,464 | +0.26% | 2.2천 |
|---|
| 2026.06.23 | ₩90,785 | ₩91,264 | ₩90,785 | ₩91,236 | +0.50% | 3.8천 |
|---|
| 2026.06.22 | ₩91,492 | ₩92,159 | ₩91,449 | ₩91,681 | +0.21% | 3.7천 |
|---|
| 2026.06.18 | ₩91,906 | ₩91,906 | ₩91,565 | ₩91,567 | -0.37% | 4.2천 |
|---|
| 2026.06.17 | ₩92,840 | ₩92,866 | ₩91,205 | ₩91,341 | -1.61% | 4.2천 |
|---|
| 2026.06.16 | ₩93,603 | ₩93,745 | ₩92,900 | ₩92,901 | -0.75% | 3.3천 |
|---|
| 2026.06.15 | ₩93,747 | ₩93,747 | ₩93,140 | ₩93,140 | -0.65% | 2.3천 |
|---|
| 2026.06.12 | ₩92,386 | ₩93,087 | ₩92,186 | ₩92,885 | +0.54% | 1.2만 |
|---|
| 2026.06.11 | ₩91,118 | ₩92,426 | ₩91,118 | ₩92,279 | +1.27% | 8.9천 |
|---|
| 2026.06.10 | ₩91,412 | ₩91,999 | ₩90,665 | ₩90,767 | -0.71% | 6.5천 |
|---|
| 2026.06.09 | ₩91,385 | ₩91,932 | ₩90,371 | ₩91,505 | +0.13% | 6.2천 |
|---|
| 2026.06.08 | ₩92,092 | ₩92,333 | ₩91,703 | ₩91,703 | -0.42% | 5.4천 |
|---|
| 2026.06.05 | ₩92,546 | ₩92,666 | ₩91,772 | ₩91,784 | -0.82% | 3.7천 |
|---|
| 2026.06.04 | ₩93,440 | ₩93,467 | ₩92,920 | ₩93,045 | -0.42% | 7.1천 |
|---|
| 2026.06.03 | ₩92,653 | ₩92,960 | ₩92,653 | ₩92,826 | +0.19% | 4.8천 |
|---|
| 2026.06.02 | ₩92,706 | ₩93,199 | ₩92,706 | ₩93,177 | +0.51% | 1만 |
|---|
| 2026.06.01 | ₩92,293 | ₩93,000 | ₩92,293 | ₩93,000 | +0.77% | 6.9천 |
|---|
| 2026.05.29 | ₩92,907 | ₩93,007 | ₩92,757 | ₩92,757 | -0.16% | 2.3천 |
|---|
| 2026.05.28 | ₩92,439 | ₩92,770 | ₩92,439 | ₩92,552 | +0.12% | 4.9천 |
|---|
| 2026.05.27 | ₩92,279 | ₩92,386 | ₩92,052 | ₩92,195 | -0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩92,506 | ₩92,506 | ₩92,052 | ₩92,217 | -0.31% | 3.8천 |
|---|
| 2026.05.22 | ₩91,078 | ₩92,159 | ₩91,078 | ₩92,110 | +1.13% | 1.1만 |
|---|
| 2026.05.21 | ₩89,477 | ₩90,606 | ₩89,477 | ₩90,606 | +1.26% | 3.5천 |
|---|
| 2026.05.20 | ₩89,157 | ₩89,802 | ₩88,930 | ₩89,802 | +0.72% | 1천 |
|---|
| 2026.05.19 | ₩89,050 | ₩89,584 | ₩89,050 | ₩89,337 | +0.32% | 5.3천 |
|---|
| 2026.05.18 | ₩89,077 | ₩89,664 | ₩89,077 | ₩89,664 | +0.66% | 7.4천 |
|---|
| 2026.05.15 | ₩89,063 | ₩89,114 | ₩88,703 | ₩88,731 | -0.37% | 5.5천 |
|---|
| 2026.05.14 | ₩89,130 | ₩89,597 | ₩89,050 | ₩89,090 | -0.04% | 4.9천 |
|---|
| 2026.05.13 | ₩88,650 | ₩88,774 | ₩88,323 | ₩88,708 | +0.07% | 6.8천 |
|---|
| 2026.05.12 | ₩88,903 | ₩88,903 | ₩88,423 | ₩88,884 | -0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩89,397 | ₩89,397 | ₩88,770 | ₩89,019 | -0.42% | 3.9천 |
|---|
| 2026.05.08 | ₩89,383 | ₩89,410 | ₩89,130 | ₩89,214 | -0.19% | 1만 |
|---|
| 2026.05.07 | ₩89,059 | ₩89,357 | ₩88,623 | ₩89,010 | -0.06% | 6천 |
|---|
| 2026.05.06 | ₩88,903 | ₩89,267 | ₩88,903 | ₩89,183 | +0.32% | 2.2천 |
|---|
| 2026.05.05 | ₩88,022 | ₩88,810 | ₩87,969 | ₩88,663 | +0.73% | 7.6천 |
|---|
| 2026.05.04 | ₩88,449 | ₩88,609 | ₩87,809 | ₩87,872 | -0.65% | 1만 |
|---|
| 2026.05.01 | ₩89,263 | ₩89,263 | ₩88,824 | ₩88,824 | -0.49% | 4천 |
|---|
| 2026.04.30 | ₩87,889 | ₩89,197 | ₩87,889 | ₩89,194 | +1.48% | 4.7천 |
|---|
| 2026.04.29 | ₩87,529 | ₩87,742 | ₩87,489 | ₩87,739 | +0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩88,369 | ₩88,369 | ₩87,650 | ₩87,723 | -0.73% | 4.3천 |
|---|
| 2026.04.27 | ₩88,316 | ₩88,316 | ₩87,853 | ₩87,853 | -0.52% | 1.7천 |
|---|
| 2026.04.24 | ₩88,716 | ₩88,716 | ₩87,996 | ₩88,128 | -0.66% | 1.1만 |
|---|
| 2026.04.23 | ₩88,303 | ₩88,529 | ₩88,076 | ₩88,523 | +0.25% | 8.1천 |
|---|
| 2026.04.22 | ₩88,970 | ₩88,970 | ₩88,022 | ₩88,129 | -0.94% | 1.8만 |
|---|
| 2026.04.21 | ₩89,290 | ₩89,343 | ₩88,461 | ₩88,461 | -0.93% | 9천 |
|---|
| 2026.04.20 | ₩89,130 | ₩89,143 | ₩88,930 | ₩88,930 | -0.22% | 3.3만 |
|---|
| 2026.04.17 | ₩88,249 | ₩89,237 | ₩88,249 | ₩89,011 | +0.86% | 1만 |
|---|
| 2026.04.16 | ₩87,649 | ₩88,082 | ₩87,649 | ₩88,060 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩87,755 | ₩87,755 | ₩87,267 | ₩87,573 | -0.21% | 5천 |
|---|
| 2026.04.14 | ₩87,315 | ₩87,609 | ₩87,222 | ₩87,609 | +0.34% | 4.7천 |
|---|
| 2026.04.13 | ₩86,561 | ₩87,368 | ₩86,421 | ₩87,368 | +0.93% | 3.4천 |
|---|
| 2026.04.10 | ₩88,076 | ₩88,076 | ₩86,760 | ₩86,760 | -1.49% | 7.8천 |
|---|
| 2026.04.09 | ₩87,515 | ₩87,890 | ₩87,342 | ₩87,890 | +0.43% | 2.8천 |
|---|
| 2026.04.08 | ₩87,448 | ₩87,782 | ₩87,411 | ₩87,755 | +0.35% | 4.9천 |
|---|
| 2026.04.07 | ₩86,541 | ₩86,541 | ₩85,941 | ₩86,114 | -0.49% | 13.9만 |
|---|
| 2026.04.06 | ₩86,354 | ₩86,928 | ₩86,354 | ₩86,928 | +0.66% | 7.5천 |
|---|
| 2026.04.02 | ₩86,394 | ₩86,537 | ₩86,274 | ₩86,537 | +0.17% | 1.6만 |
|---|
| 2026.04.01 | ₩86,781 | ₩86,848 | ₩86,461 | ₩86,554 | -0.26% | 2.1만 |
|---|
| 2026.03.31 | ₩86,261 | ₩86,769 | ₩85,700 | ₩86,769 | +0.59% | 4.7천 |
|---|
| 2026.03.30 | ₩86,234 | ₩86,234 | ₩85,460 | ₩85,635 | -0.69% | 2.2천 |
|---|
| 2026.03.27 | ₩86,287 | ₩86,287 | ₩85,607 | ₩85,687 | -0.70% | 3천 |
|---|
| 2026.03.26 | ₩86,608 | ₩87,462 | ₩86,568 | ₩86,648 | +0.05% | 3.6천 |
|---|
| 2026.03.25 | ₩87,208 | ₩87,208 | ₩86,901 | ₩87,017 | -0.22% | 4.2천 |
|---|
| 2026.03.24 | ₩86,434 | ₩86,901 | ₩86,394 | ₩86,568 | +0.15% | 1.2만 |
|---|
| 2026.03.23 | ₩86,835 | ₩87,061 | ₩86,514 | ₩86,514 | -0.37% | 3.6천 |
|---|
| 2026.03.20 | ₩86,554 | ₩86,554 | ₩85,882 | ₩85,914 | -0.74% | 3.1천 |
|---|
| 2026.03.19 | ₩86,194 | ₩86,732 | ₩86,194 | ₩86,594 | +0.46% | 4.8천 |
|---|
| 2026.03.18 | ₩87,635 | ₩87,635 | ₩86,728 | ₩86,728 | -1.04% | 1.8만 |
|---|
| 2026.03.17 | ₩88,329 | ₩88,603 | ₩88,117 | ₩88,117 | -0.24% | 4.4천 |
|---|
| 2026.03.16 | ₩88,136 | ₩88,162 | ₩87,889 | ₩87,958 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩87,715 | ₩87,976 | ₩87,342 | ₩87,422 | -0.33% | 5.3천 |
|---|
| 2026.03.12 | ₩88,036 | ₩88,263 | ₩87,428 | ₩87,448 | -0.67% | 1.5만 |
|---|
| 2026.03.11 | ₩88,916 | ₩88,916 | ₩88,336 | ₩88,623 | -0.33% | 4천 |
|---|
| 2026.03.10 | ₩88,863 | ₩89,637 | ₩88,863 | ₩89,063 | +0.23% | 5천 |
|---|
| 2026.03.09 | ₩89,410 | ₩89,971 | ₩88,483 | ₩89,971 | +0.63% | 6.5천 |
|---|
| 2026.03.06 | ₩89,811 | ₩90,212 | ₩89,730 | ₩90,184 | +0.42% | 3.7천 |
|---|
| 2026.03.05 | ₩91,238 | ₩91,248 | ₩90,324 | ₩90,731 | -0.56% | 4.3만 |
|---|
| 2026.03.04 | ₩91,505 | ₩91,679 | ₩91,032 | ₩91,532 | +0.03% | 2만 |
|---|
| 2026.03.03 | ₩90,931 | ₩91,585 | ₩90,157 | ₩91,333 | +0.44% | 7.1천 |
|---|
| 2026.03.02 | ₩91,999 | ₩92,173 | ₩91,732 | ₩92,079 | +0.09% | 7.1천 |
|---|
| 2026.02.27 | ₩91,786 | ₩92,453 | ₩91,372 | ₩92,453 | +0.73% | 6.7천 |
|---|
| 2026.02.26 | ₩92,306 | ₩92,306 | ₩91,786 | ₩92,266 | -0.04% | 13.5만 |
|---|
| 2026.02.25 | ₩92,079 | ₩92,133 | ₩91,719 | ₩92,094 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩91,959 | ₩92,306 | ₩91,959 | ₩92,052 | +0.10% | 5.1천 |
|---|
| 2026.02.23 | ₩92,266 | ₩92,266 | ₩91,225 | ₩91,318 | -1.03% | 7.8천 |
|---|
| 2026.02.20 | ₩91,959 | ₩92,493 | ₩91,959 | ₩92,479 | +0.57% | 5.8천 |
|---|
| 2026.02.19 | ₩92,086 | ₩92,139 | ₩92,026 | ₩92,092 | +0.01% | 2.6만 |
|---|
| 2026.02.18 | ₩92,088 | ₩92,732 | ₩92,088 | ₩92,574 | +0.53% | 6천 |
|---|
| 2026.02.17 | ₩92,439 | ₩92,439 | ₩91,338 | ₩91,919 | -0.56% | 6.4천 |
|---|
| 2026.02.13 | ₩91,852 | ₩92,749 | ₩91,786 | ₩92,399 | +0.60% | 1.1만 |
|---|
| 2026.02.12 | ₩93,040 | ₩93,040 | ₩91,636 | ₩91,636 | -1.51% | 6.1천 |
|---|
| 2026.02.11 | ₩93,334 | ₩93,414 | ₩92,947 | ₩93,131 | -0.22% | 6.2천 |
|---|
| 2026.02.10 | ₩93,000 | ₩93,507 | ₩93,000 | ₩93,153 | +0.17% | 1만 |
|---|
| 2026.02.09 | ₩92,680 | ₩93,160 | ₩92,653 | ₩93,067 | +0.42% | 6.5천 |
|---|
| 2026.02.06 | ₩92,266 | ₩93,213 | ₩92,266 | ₩93,213 | +1.03% | 4.2천 |
|---|
| 2026.02.05 | ₩91,465 | ₩91,799 | ₩91,452 | ₩91,625 | +0.18% | 4.2천 |
|---|
| 2026.02.04 | ₩91,732 | ₩92,199 | ₩91,732 | ₩91,999 | +0.29% | 5.8천 |
|---|
| 2026.02.03 | ₩92,173 | ₩92,453 | ₩90,971 | ₩91,471 | -0.76% | 5천 |
|---|
| 2026.02.02 | ₩91,318 | ₩92,373 | ₩91,318 | ₩92,359 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩91,292 | ₩91,612 | ₩90,984 | ₩91,532 | +0.26% | 1만 |
|---|
| 2026.01.29 | ₩91,665 | ₩91,665 | ₩90,878 | ₩91,465 | -0.22% | 9.7천 |
|---|
| 2026.01.28 | ₩91,412 | ₩91,412 | ₩90,905 | ₩91,025 | -0.42% | 7.3천 |
|---|
| 2026.01.27 | ₩91,425 | ₩91,425 | ₩91,052 | ₩91,212 | -0.23% | 5.4천 |
|---|
| 2026.01.26 | ₩91,105 | ₩91,372 | ₩91,105 | ₩91,225 | +0.13% | 9.7천 |
|---|
| 2026.01.23 | ₩91,158 | ₩91,158 | ₩90,641 | ₩90,918 | -0.26% | 9.1천 |
|---|
| 2026.01.22 | ₩91,385 | ₩91,639 | ₩91,212 | ₩91,244 | -0.15% | 3.2천 |
|---|
| 2026.01.21 | ₩89,690 | ₩91,278 | ₩89,690 | ₩90,882 | +1.33% | 7.7천 |
|---|
| 2026.01.20 | ₩90,091 | ₩90,258 | ₩89,450 | ₩89,584 | -0.56% | 4.7만 |
|---|
| 2026.01.16 | ₩91,625 | ₩91,625 | ₩91,065 | ₩91,154 | -0.51% | 14만 |
|---|
| 2026.01.15 | ₩91,679 | ₩91,852 | ₩91,545 | ₩91,772 | +0.10% | 13만 |
|---|
| 2026.01.14 | ₩90,851 | ₩91,278 | ₩90,798 | ₩91,278 | +0.47% | 1.4만 |
|---|
| 2026.01.13 | ₩91,098 | ₩91,238 | ₩90,883 | ₩90,958 | -0.15% | 2만 |
|---|
| 2026.01.12 | ₩91,052 | ₩91,425 | ₩90,891 | ₩91,425 | +0.41% | 1만 |
|---|
| 2026.01.09 | ₩90,731 | ₩91,452 | ₩90,631 | ₩91,358 | +0.69% | 7.5천 |
|---|
| 2026.01.08 | ₩89,664 | ₩90,771 | ₩89,664 | ₩90,678 | +1.13% | 5.9천 |
|---|
| 2026.01.07 | ₩90,718 | ₩90,718 | ₩89,730 | ₩89,730 | -1.09% | 8.9천 |
|---|
| 2026.01.06 | ₩89,343 | ₩90,771 | ₩89,343 | ₩90,771 | +1.60% | 11.4만 |
|---|
| 2026.01.05 | ₩88,970 | ₩89,811 | ₩88,970 | ₩89,504 | +0.60% | 5.9천 |
|---|
| 2026.01.02 | ₩88,102 | ₩88,743 | ₩88,102 | ₩88,519 | +0.47% | 5.4천 |
|---|
| 2025.12.31 | ₩89,023 | ₩89,023 | ₩88,263 | ₩88,263 | -0.85% | 4.9천 |
|---|
| 2025.12.30 | ₩89,010 | ₩89,054 | ₩88,986 | ₩88,986 | -0.03% | 2.2천 |
|---|
| 2025.12.29 | ₩89,557 | ₩89,557 | ₩89,050 | ₩89,210 | -0.39% | 9.5천 |
|---|
| 2025.12.26 | ₩89,263 | ₩89,450 | ₩89,203 | ₩89,422 | +0.18% | 7.7천 |
|---|
| 2025.12.24 | ₩89,063 | ₩89,504 | ₩89,063 | ₩89,379 | +0.36% | 3.9천 |
|---|
| 2025.12.23 | ₩88,770 | ₩88,930 | ₩88,770 | ₩88,904 | +0.15% | 2.7천 |
|---|
| 2025.12.22 | ₩88,863 | ₩89,143 | ₩88,863 | ₩89,010 | +0.17% | 2.2천 |
|---|
| 2025.12.19 | ₩88,289 | ₩88,731 | ₩88,289 | ₩88,604 | +0.36% | 2.5천 |
|---|
| 2025.12.18 | ₩88,743 | ₩88,956 | ₩88,380 | ₩88,380 | -0.41% | 2.2만 |
|---|
| 2025.12.17 | ₩88,556 | ₩88,950 | ₩88,233 | ₩88,233 | -0.36% | 1.1만 |
|---|
| 2025.12.16 | ₩88,743 | ₩88,743 | ₩88,242 | ₩88,501 | -0.27% | 5.1천 |
|---|
| 2025.12.15 | ₩89,704 | ₩89,704 | ₩89,263 | ₩89,474 | -0.26% | 3.7천 |
|---|
| 2025.12.12 | ₩90,144 | ₩90,144 | ₩89,279 | ₩89,397 | -0.83% | 2.1천 |
|---|
| 2025.12.11 | ₩89,597 | ₩89,802 | ₩89,570 | ₩89,802 | +0.23% | 18.3만 |
|---|
| 2025.12.10 | ₩88,423 | ₩89,446 | ₩88,283 | ₩89,230 | +0.91% | 4.1천 |
|---|
| 2025.12.09 | ₩88,198 | ₩88,340 | ₩88,092 | ₩88,092 | -0.12% | 3.2천 |
|---|
| 2025.12.08 | ₩88,543 | ₩88,543 | ₩87,982 | ₩88,002 | -0.61% | 3.7천 |
|---|
| 2025.12.05 | ₩88,089 | ₩88,616 | ₩88,089 | ₩88,428 | +0.38% | 6.3천 |
|---|
| 2025.12.04 | ₩88,022 | ₩88,249 | ₩87,994 | ₩88,074 | +0.06% | 5.8천 |
|---|
| 2025.12.03 | ₩87,715 | ₩88,121 | ₩87,678 | ₩88,121 | +0.46% | 7.9천 |
|---|
| 2025.12.02 | ₩87,142 | ₩87,446 | ₩86,928 | ₩87,255 | +0.13% | 7.5천 |
|---|
| 2025.12.01 | ₩86,768 | ₩87,529 | ₩86,768 | ₩87,045 | +0.32% | 4.9천 |
|---|
| 2025.11.28 | ₩87,138 | ₩87,382 | ₩87,138 | ₩87,382 | +0.28% | 2.7천 |
|---|
| 2025.11.26 | ₩86,837 | ₩87,192 | ₩86,775 | ₩86,979 | +0.16% | 4.7천 |
|---|
| 2025.11.25 | ₩85,660 | ₩86,661 | ₩85,660 | ₩86,594 | +1.09% | 6.4천 |
|---|
| 2025.11.24 | ₩85,220 | ₩85,420 | ₩85,157 | ₩85,157 | -0.07% | 4천 |
|---|
| 2025.11.21 | ₩83,739 | ₩85,407 | ₩83,739 | ₩84,910 | +1.40% | 3.8천 |
|---|
| 2025.11.20 | ₩85,033 | ₩85,060 | ₩83,139 | ₩83,139 | -2.23% | 5.7천 |
|---|
| 2025.11.19 | ₩84,766 | ₩84,766 | ₩84,198 | ₩84,266 | -0.59% | 1.4천 |
|---|
| 2025.11.18 | ₩84,366 | ₩84,686 | ₩84,232 | ₩84,401 | +0.04% | 3.9천 |
|---|
| 2025.11.17 | ₩85,566 | ₩85,674 | ₩84,284 | ₩84,443 | -1.31% | 4.4천 |
|---|
| 2025.11.14 | ₩85,364 | ₩85,739 | ₩85,304 | ₩85,461 | +0.11% | 2.5천 |
|---|
| 2025.11.13 | ₩86,688 | ₩86,688 | ₩85,739 | ₩85,739 | -1.09% | 3천 |
|---|
| 2025.11.12 | ₩86,554 | ₩86,634 | ₩86,474 | ₩86,514 | -0.05% | 6.6천 |
|---|
| 2025.11.11 | ₩85,594 | ₩86,234 | ₩85,594 | ₩86,167 | +0.67% | 1.6만 |
|---|
| 2025.11.10 | ₩85,540 | ₩85,674 | ₩85,085 | ₩85,535 | -0.01% | 8.7천 |
|---|
| 2025.11.07 | ₩85,060 | ₩85,073 | ₩84,441 | ₩85,068 | +0.01% | 1.8만 |
|---|
| 2025.11.06 | ₩85,126 | ₩85,126 | ₩84,446 | ₩84,754 | -0.44% | 7.8천 |
|---|
| 2025.11.05 | ₩84,946 | ₩85,340 | ₩84,706 | ₩85,296 | +0.41% | 2.8천 |
|---|
| 2025.11.04 | ₩84,539 | ₩84,930 | ₩84,539 | ₩84,594 | +0.06% | 6.7천 |
|---|
| 2025.11.03 | ₩84,900 | ₩85,220 | ₩84,886 | ₩85,220 | +0.38% | 5.1천 |
|---|
| 2025.10.31 | ₩85,433 | ₩85,927 | ₩85,380 | ₩85,754 | +0.37% | 3.6천 |
|---|
| 2025.10.30 | ₩85,260 | ₩86,328 | ₩85,260 | ₩85,656 | +0.46% | 6.4천 |
|---|
| 2025.10.29 | ₩86,621 | ₩86,621 | ₩85,652 | ₩85,652 | -1.12% | 2.9천 |
|---|
| 2025.10.28 | ₩86,861 | ₩87,223 | ₩86,648 | ₩86,692 | -0.20% | 2.2만 |
|---|
| 2025.10.27 | ₩87,235 | ₩87,235 | ₩86,981 | ₩87,164 | -0.08% | 2만 |
|---|
| 2025.10.24 | ₩86,501 | ₩86,614 | ₩86,492 | ₩86,505 | +0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩86,021 | ₩86,313 | ₩86,021 | ₩86,281 | +0.30% | 2.2천 |
|---|
| 2025.10.22 | ₩86,621 | ₩86,621 | ₩86,161 | ₩86,214 | -0.47% | 2.2천 |
|---|
| 2025.10.21 | ₩85,941 | ₩86,768 | ₩85,941 | ₩86,686 | +0.87% | 3.9천 |
|---|
| 2025.10.20 | ₩86,061 | ₩86,233 | ₩86,061 | ₩86,233 | +0.20% | 8천 |
|---|
| 2025.10.17 | ₩85,033 | ₩85,540 | ₩84,993 | ₩85,504 | +0.55% | 2.7만 |
|---|
| 2025.10.16 | ₩85,647 | ₩85,647 | ₩84,780 | ₩84,780 | -1.01% | 4.7천 |
|---|
| 2025.10.15 | ₩85,887 | ₩85,887 | ₩85,126 | ₩85,260 | -0.73% | 3.8천 |
|---|
| 2025.10.14 | ₩84,854 | ₩85,461 | ₩84,703 | ₩85,201 | +0.41% | 2.3천 |
|---|
| 2025.10.13 | ₩84,446 | ₩84,621 | ₩84,399 | ₩84,621 | +0.21% | 2.9천 |
|---|
| 2025.10.10 | ₩85,794 | ₩85,794 | ₩83,845 | ₩83,845 | -2.27% | 2.5천 |
|---|