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 | ₩93,734 | ₩93,836 | ₩93,633 | ₩93,719 | -0.02% | 1.6천 |
| 2026.10.08 | ₩93,206 | ₩94,023 | ₩93,186 | ₩94,023 | +0.88% | 1.8천 |
| 2026.10.07 | ₩93,280 | ₩93,487 | ₩93,268 | ₩93,268 | -0.01% | 1.1천 |
| 2026.10.06 | ₩93,607 | ₩93,715 | ₩93,607 | ₩93,715 | +0.12% | 1.5천 |
| 2026.10.05 | ₩93,206 | ₩93,463 | ₩92,900 | ₩93,463 | +0.27% | 3.3만 |
| 2026.10.02 | ₩93,914 | ₩93,914 | ₩93,373 | ₩93,428 | -0.52% | 2.4천 |
| 2026.10.01 | ₩93,407 | ₩93,407 | ₩92,753 | ₩93,245 | -0.17% | 5.9천 |
| 2026.09.30 | ₩93,353 | ₩93,633 | ₩92,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,925 |
| -0.46% |
| 6.8천 |
| 2026.09.29 | ₩93,460 | ₩93,460 | ₩93,020 | ₩93,347 | -0.12% | 1.2만 |
|---|
| 2026.09.28 | ₩93,580 | ₩93,767 | ₩93,580 | ₩93,656 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩93,540 | ₩94,087 | ₩93,540 | ₩94,060 | +0.56% | 5.4천 |
|---|
| 2026.09.24 | ₩94,094 | ₩94,094 | ₩93,625 | ₩93,625 | -0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩94,554 | ₩94,554 | ₩94,114 | ₩94,114 | -0.47% | 6.5천 |
|---|
| 2026.09.22 | ₩94,554 | ₩94,821 | ₩94,554 | ₩94,729 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩94,714 | ₩94,781 | ₩94,301 | ₩94,629 | -0.09% | 2.1천 |
|---|
| 2026.09.18 | ₩94,194 | ₩94,305 | ₩94,194 | ₩94,305 | +0.12% | 1.1천 |
|---|
| 2026.09.17 | ₩94,954 | ₩94,954 | ₩94,541 | ₩94,729 | -0.24% | 7천 |
|---|
| 2026.09.16 | ₩94,981 | ₩95,100 | ₩93,834 | ₩94,205 | -0.82% | 7.6천 |
|---|
| 2026.09.15 | ₩95,088 | ₩95,195 | ₩95,041 | ₩95,041 | -0.05% | 1.5천 |
|---|
| 2026.09.14 | ₩95,235 | ₩95,515 | ₩95,235 | ₩95,357 | +0.13% | 3.1천 |
|---|
| 2026.09.11 | ₩94,861 | ₩95,315 | ₩94,861 | ₩95,143 | +0.30% | 2.7천 |
|---|
| 2026.09.10 | ₩94,301 | ₩94,487 | ₩94,171 | ₩94,171 | -0.14% | 7.6천 |
|---|
| 2026.09.09 | ₩95,315 | ₩95,315 | ₩94,558 | ₩94,558 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩96,062 | ₩96,062 | ₩95,406 | ₩95,406 | -0.68% | 2.3천 |
|---|
| 2026.09.04 | ₩96,662 | ₩97,081 | ₩96,662 | ₩96,809 | +0.15% | 4.2천 |
|---|
| 2026.09.03 | ₩96,956 | ₩97,170 | ₩96,529 | ₩97,063 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩96,155 | ₩96,784 | ₩96,155 | ₩96,642 | +0.51% | 3.6천 |
|---|
| 2026.09.01 | ₩96,469 | ₩96,529 | ₩95,875 | ₩95,941 | -0.55% | 3.1천 |
|---|
| 2026.08.31 | ₩96,636 | ₩96,636 | ₩96,422 | ₩96,464 | -0.18% | 2.9천 |
|---|
| 2026.08.28 | ₩96,983 | ₩97,103 | ₩96,829 | ₩96,829 | -0.16% | 8.7천 |
|---|
| 2026.08.27 | ₩96,769 | ₩97,103 | ₩96,696 | ₩96,912 | +0.15% | 2.8천 |
|---|
| 2026.08.26 | ₩97,003 | ₩97,119 | ₩97,003 | ₩97,119 | +0.12% | 2.3천 |
|---|
| 2026.08.25 | ₩96,849 | ₩97,110 | ₩96,849 | ₩97,110 | +0.27% | 900 |
|---|
| 2026.08.24 | ₩96,849 | ₩97,101 | ₩96,836 | ₩97,101 | +0.26% | 2.4천 |
|---|
| 2026.08.21 | ₩96,823 | ₩97,210 | ₩96,823 | ₩97,013 | +0.20% | 1.3천 |
|---|
| 2026.08.20 | ₩96,776 | ₩96,983 | ₩96,282 | ₩96,282 | -0.51% | 2.9만 |
|---|
| 2026.08.19 | ₩96,716 | ₩97,637 | ₩96,716 | ₩97,059 | +0.35% | 2.1천 |
|---|
| 2026.08.18 | ₩96,529 | ₩96,554 | ₩96,195 | ₩96,195 | -0.35% | 4.6천 |
|---|
| 2026.08.17 | ₩96,636 | ₩96,743 | ₩96,169 | ₩96,169 | -0.48% | 4.8천 |
|---|
| 2026.08.14 | ₩96,943 | ₩96,943 | ₩96,836 | ₩96,872 | -0.07% | 4.7천 |
|---|
| 2026.08.13 | ₩96,329 | ₩97,053 | ₩96,329 | ₩97,053 | +0.75% | 1.6천 |
|---|
| 2026.08.12 | ₩95,955 | ₩96,118 | ₩95,652 | ₩96,118 | +0.17% | 5.4천 |
|---|
| 2026.08.11 | ₩96,289 | ₩96,289 | ₩95,942 | ₩95,991 | -0.31% | 3.8천 |
|---|
| 2026.08.10 | ₩95,775 | ₩96,235 | ₩95,742 | ₩95,959 | +0.19% | 4.4천 |
|---|
| 2026.08.07 | ₩95,582 | ₩96,002 | ₩95,568 | ₩95,977 | +0.41% | 5.1천 |
|---|
| 2026.08.06 | ₩95,241 | ₩95,435 | ₩95,141 | ₩95,200 | -0.04% | 5.4천 |
|---|
| 2026.08.05 | ₩96,075 | ₩96,075 | ₩95,475 | ₩95,547 | -0.55% | 7.3천 |
|---|
| 2026.08.04 | ₩95,356 | ₩95,885 | ₩95,356 | ₩95,885 | +0.55% | 1.9천 |
|---|
| 2026.08.03 | ₩93,807 | ₩93,959 | ₩93,553 | ₩93,959 | +0.16% | 2.7천 |
|---|
| 2026.07.31 | ₩92,459 | ₩93,453 | ₩92,432 | ₩93,363 | +0.98% | 2.4천 |
|---|
| 2026.07.30 | ₩93,193 | ₩93,282 | ₩92,739 | ₩93,282 | +0.10% | 7.4천 |
|---|
| 2026.07.29 | ₩94,040 | ₩94,387 | ₩93,529 | ₩93,529 | -0.54% | 2.8천 |
|---|
| 2026.07.28 | ₩94,034 | ₩94,379 | ₩94,034 | ₩94,379 | +0.37% | 2.9천 |
|---|
| 2026.07.27 | ₩93,140 | ₩93,232 | ₩93,026 | ₩93,232 | +0.10% | 2천 |
|---|
| 2026.07.24 | ₩92,099 | ₩92,659 | ₩92,099 | ₩92,336 | +0.26% | 2.6천 |
|---|
| 2026.07.23 | ₩91,672 | ₩91,885 | ₩91,300 | ₩91,485 | -0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩92,046 | ₩92,499 | ₩91,999 | ₩92,003 | -0.05% | 1.3천 |
|---|
| 2026.07.21 | ₩92,099 | ₩92,208 | ₩91,832 | ₩92,208 | +0.12% | 4.7천 |
|---|
| 2026.07.20 | ₩91,872 | ₩91,992 | ₩91,651 | ₩91,651 | -0.24% | 2.2천 |
|---|
| 2026.07.17 | ₩92,753 | ₩92,886 | ₩92,026 | ₩92,099 | -0.70% | 6.2천 |
|---|
| 2026.07.16 | ₩92,432 | ₩92,654 | ₩92,431 | ₩92,654 | +0.24% | 5천 |
|---|
| 2026.07.15 | ₩92,352 | ₩92,352 | ₩91,432 | ₩91,825 | -0.57% | 7.2천 |
|---|
| 2026.07.14 | ₩92,359 | ₩92,432 | ₩91,869 | ₩91,869 | -0.53% | 3.7천 |
|---|
| 2026.07.13 | ₩93,006 | ₩93,006 | ₩92,473 | ₩92,701 | -0.33% | 5.7만 |
|---|
| 2026.07.10 | ₩93,100 | ₩93,100 | ₩93,073 | ₩93,096 | -0.00% | 600 |
|---|
| 2026.07.09 | ₩92,139 | ₩92,940 | ₩92,139 | ₩92,598 | +0.50% | 2만 |
|---|
| 2026.07.08 | ₩92,166 | ₩92,166 | ₩91,599 | ₩91,921 | -0.26% | 3.8천 |
|---|
| 2026.07.07 | ₩92,606 | ₩92,857 | ₩92,513 | ₩92,594 | -0.01% | 3.3천 |
|---|
| 2026.07.06 | ₩92,833 | ₩92,913 | ₩92,619 | ₩92,739 | -0.10% | 3.9천 |
|---|
| 2026.07.02 | ₩93,113 | ₩93,113 | ₩92,126 | ₩92,611 | -0.54% | 2.2천 |
|---|
| 2026.07.01 | ₩93,006 | ₩93,393 | ₩92,706 | ₩92,706 | -0.32% | 3천 |
|---|
| 2026.06.30 | ₩92,739 | ₩93,192 | ₩92,739 | ₩93,022 | +0.31% | 3.9천 |
|---|
| 2026.06.29 | ₩92,753 | ₩92,845 | ₩92,259 | ₩92,733 | -0.02% | 2.5천 |
|---|
| 2026.06.26 | ₩92,399 | ₩92,399 | ₩92,152 | ₩92,315 | -0.09% | 2.7천 |
|---|
| 2026.06.25 | ₩92,733 | ₩92,859 | ₩92,211 | ₩92,211 | -0.56% | 3.8천 |
|---|
| 2026.06.24 | ₩91,218 | ₩91,805 | ₩91,218 | ₩91,457 | +0.26% | 2.2천 |
|---|
| 2026.06.23 | ₩90,778 | ₩91,257 | ₩90,778 | ₩91,229 | +0.50% | 3.8천 |
|---|
| 2026.06.22 | ₩91,485 | ₩92,152 | ₩91,442 | ₩91,675 | +0.21% | 3.7천 |
|---|
| 2026.06.18 | ₩91,899 | ₩91,899 | ₩91,558 | ₩91,560 | -0.37% | 4.2천 |
|---|
| 2026.06.17 | ₩92,833 | ₩92,859 | ₩91,198 | ₩91,334 | -1.61% | 4.2천 |
|---|
| 2026.06.16 | ₩93,596 | ₩93,738 | ₩92,893 | ₩92,894 | -0.75% | 3.3천 |
|---|
| 2026.06.15 | ₩93,740 | ₩93,740 | ₩93,133 | ₩93,133 | -0.65% | 2.3천 |
|---|
| 2026.06.12 | ₩92,379 | ₩93,080 | ₩92,179 | ₩92,878 | +0.54% | 1.2만 |
|---|
| 2026.06.11 | ₩91,111 | ₩92,419 | ₩91,111 | ₩92,272 | +1.27% | 8.9천 |
|---|
| 2026.06.10 | ₩91,405 | ₩91,992 | ₩90,658 | ₩90,761 | -0.71% | 6.5천 |
|---|
| 2026.06.09 | ₩91,378 | ₩91,925 | ₩90,364 | ₩91,498 | +0.13% | 6.2천 |
|---|
| 2026.06.08 | ₩92,086 | ₩92,326 | ₩91,696 | ₩91,696 | -0.42% | 5.4천 |
|---|
| 2026.06.05 | ₩92,539 | ₩92,659 | ₩91,765 | ₩91,777 | -0.82% | 3.7천 |
|---|
| 2026.06.04 | ₩93,433 | ₩93,460 | ₩92,913 | ₩93,038 | -0.42% | 7.1천 |
|---|
| 2026.06.03 | ₩92,646 | ₩92,953 | ₩92,646 | ₩92,819 | +0.19% | 4.8천 |
|---|
| 2026.06.02 | ₩92,699 | ₩93,192 | ₩92,699 | ₩93,170 | +0.51% | 1만 |
|---|
| 2026.06.01 | ₩92,286 | ₩92,993 | ₩92,286 | ₩92,993 | +0.77% | 6.9천 |
|---|
| 2026.05.29 | ₩92,900 | ₩93,000 | ₩92,750 | ₩92,750 | -0.16% | 2.3천 |
|---|
| 2026.05.28 | ₩92,432 | ₩92,763 | ₩92,432 | ₩92,545 | +0.12% | 4.9천 |
|---|
| 2026.05.27 | ₩92,272 | ₩92,379 | ₩92,046 | ₩92,188 | -0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩92,499 | ₩92,499 | ₩92,046 | ₩92,210 | -0.31% | 3.8천 |
|---|
| 2026.05.22 | ₩91,071 | ₩92,152 | ₩91,071 | ₩92,103 | +1.13% | 1.1만 |
|---|
| 2026.05.21 | ₩89,470 | ₩90,599 | ₩89,470 | ₩90,599 | +1.26% | 3.5천 |
|---|
| 2026.05.20 | ₩89,150 | ₩89,796 | ₩88,923 | ₩89,796 | +0.72% | 1천 |
|---|
| 2026.05.19 | ₩89,043 | ₩89,577 | ₩89,043 | ₩89,330 | +0.32% | 5.3천 |
|---|
| 2026.05.18 | ₩89,070 | ₩89,657 | ₩89,070 | ₩89,657 | +0.66% | 7.4천 |
|---|
| 2026.05.15 | ₩89,057 | ₩89,107 | ₩88,696 | ₩88,724 | -0.37% | 5.5천 |
|---|
| 2026.05.14 | ₩89,123 | ₩89,590 | ₩89,043 | ₩89,083 | -0.04% | 4.9천 |
|---|
| 2026.05.13 | ₩88,643 | ₩88,767 | ₩88,316 | ₩88,702 | +0.07% | 6.8천 |
|---|
| 2026.05.12 | ₩88,896 | ₩88,896 | ₩88,416 | ₩88,878 | -0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩89,390 | ₩89,390 | ₩88,763 | ₩89,012 | -0.42% | 3.9천 |
|---|
| 2026.05.08 | ₩89,377 | ₩89,403 | ₩89,123 | ₩89,207 | -0.19% | 1만 |
|---|
| 2026.05.07 | ₩89,053 | ₩89,350 | ₩88,616 | ₩89,003 | -0.06% | 6천 |
|---|
| 2026.05.06 | ₩88,896 | ₩89,261 | ₩88,896 | ₩89,177 | +0.32% | 2.2천 |
|---|
| 2026.05.05 | ₩88,016 | ₩88,803 | ₩87,962 | ₩88,656 | +0.73% | 7.6천 |
|---|
| 2026.05.04 | ₩88,443 | ₩88,603 | ₩87,802 | ₩87,865 | -0.65% | 1만 |
|---|
| 2026.05.01 | ₩89,257 | ₩89,257 | ₩88,818 | ₩88,818 | -0.49% | 4천 |
|---|
| 2026.04.30 | ₩87,882 | ₩89,190 | ₩87,882 | ₩89,187 | +1.48% | 4.7천 |
|---|
| 2026.04.29 | ₩87,522 | ₩87,735 | ₩87,482 | ₩87,733 | +0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩88,363 | ₩88,363 | ₩87,643 | ₩87,717 | -0.73% | 4.3천 |
|---|
| 2026.04.27 | ₩88,309 | ₩88,309 | ₩87,846 | ₩87,846 | -0.52% | 1.7천 |
|---|
| 2026.04.24 | ₩88,710 | ₩88,710 | ₩87,989 | ₩88,121 | -0.66% | 1.1만 |
|---|
| 2026.04.23 | ₩88,296 | ₩88,523 | ₩88,069 | ₩88,516 | +0.25% | 8.1천 |
|---|
| 2026.04.22 | ₩88,963 | ₩88,963 | ₩88,016 | ₩88,122 | -0.94% | 1.8만 |
|---|
| 2026.04.21 | ₩89,283 | ₩89,337 | ₩88,455 | ₩88,455 | -0.93% | 9천 |
|---|
| 2026.04.20 | ₩89,123 | ₩89,137 | ₩88,923 | ₩88,923 | -0.22% | 3.3만 |
|---|
| 2026.04.17 | ₩88,243 | ₩89,230 | ₩88,243 | ₩89,004 | +0.86% | 1만 |
|---|
| 2026.04.16 | ₩87,642 | ₩88,076 | ₩87,642 | ₩88,053 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩87,749 | ₩87,749 | ₩87,260 | ₩87,566 | -0.21% | 5천 |
|---|
| 2026.04.14 | ₩87,308 | ₩87,602 | ₩87,215 | ₩87,602 | +0.34% | 4.7천 |
|---|
| 2026.04.13 | ₩86,555 | ₩87,362 | ₩86,414 | ₩87,362 | +0.93% | 3.4천 |
|---|
| 2026.04.10 | ₩88,069 | ₩88,069 | ₩86,753 | ₩86,753 | -1.49% | 7.8천 |
|---|
| 2026.04.09 | ₩87,509 | ₩87,884 | ₩87,335 | ₩87,884 | +0.43% | 2.8천 |
|---|
| 2026.04.08 | ₩87,442 | ₩87,776 | ₩87,405 | ₩87,749 | +0.35% | 4.9천 |
|---|
| 2026.04.07 | ₩86,535 | ₩86,535 | ₩85,934 | ₩86,108 | -0.49% | 13.9만 |
|---|
| 2026.04.06 | ₩86,348 | ₩86,922 | ₩86,348 | ₩86,922 | +0.66% | 7.5천 |
|---|
| 2026.04.02 | ₩86,388 | ₩86,531 | ₩86,268 | ₩86,531 | +0.17% | 1.6만 |
|---|
| 2026.04.01 | ₩86,775 | ₩86,841 | ₩86,454 | ₩86,548 | -0.26% | 2.1만 |
|---|
| 2026.03.31 | ₩86,254 | ₩86,763 | ₩85,694 | ₩86,763 | +0.59% | 4.7천 |
|---|
| 2026.03.30 | ₩86,228 | ₩86,228 | ₩85,454 | ₩85,628 | -0.69% | 2.2천 |
|---|
| 2026.03.27 | ₩86,281 | ₩86,281 | ₩85,600 | ₩85,681 | -0.70% | 3천 |
|---|
| 2026.03.26 | ₩86,601 | ₩87,455 | ₩86,561 | ₩86,641 | +0.05% | 3.6천 |
|---|
| 2026.03.25 | ₩87,202 | ₩87,202 | ₩86,895 | ₩87,011 | -0.22% | 4.2천 |
|---|
| 2026.03.24 | ₩86,428 | ₩86,895 | ₩86,388 | ₩86,561 | +0.15% | 1.2만 |
|---|
| 2026.03.23 | ₩86,828 | ₩87,055 | ₩86,508 | ₩86,508 | -0.37% | 3.6천 |
|---|
| 2026.03.20 | ₩86,548 | ₩86,548 | ₩85,875 | ₩85,907 | -0.74% | 3.1천 |
|---|
| 2026.03.19 | ₩86,188 | ₩86,725 | ₩86,188 | ₩86,588 | +0.46% | 4.8천 |
|---|
| 2026.03.18 | ₩87,629 | ₩87,629 | ₩86,721 | ₩86,721 | -1.04% | 1.8만 |
|---|
| 2026.03.17 | ₩88,323 | ₩88,596 | ₩88,110 | ₩88,110 | -0.24% | 4.4천 |
|---|
| 2026.03.16 | ₩88,129 | ₩88,156 | ₩87,882 | ₩87,952 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩87,709 | ₩87,969 | ₩87,335 | ₩87,415 | -0.33% | 5.3천 |
|---|
| 2026.03.12 | ₩88,029 | ₩88,256 | ₩87,422 | ₩87,442 | -0.67% | 1.5만 |
|---|
| 2026.03.11 | ₩88,910 | ₩88,910 | ₩88,329 | ₩88,616 | -0.33% | 4천 |
|---|
| 2026.03.10 | ₩88,856 | ₩89,630 | ₩88,856 | ₩89,057 | +0.23% | 5천 |
|---|
| 2026.03.09 | ₩89,403 | ₩89,964 | ₩88,476 | ₩89,964 | +0.63% | 6.5천 |
|---|
| 2026.03.06 | ₩89,804 | ₩90,205 | ₩89,724 | ₩90,177 | +0.42% | 3.7천 |
|---|
| 2026.03.05 | ₩91,232 | ₩91,241 | ₩90,318 | ₩90,724 | -0.56% | 4.3만 |
|---|
| 2026.03.04 | ₩91,498 | ₩91,672 | ₩91,025 | ₩91,525 | +0.03% | 2만 |
|---|
| 2026.03.03 | ₩90,925 | ₩91,578 | ₩90,151 | ₩91,326 | +0.44% | 7.1천 |
|---|
| 2026.03.02 | ₩91,992 | ₩92,166 | ₩91,725 | ₩92,072 | +0.09% | 7.1천 |
|---|
| 2026.02.27 | ₩91,779 | ₩92,446 | ₩91,365 | ₩92,446 | +0.73% | 6.7천 |
|---|
| 2026.02.26 | ₩92,299 | ₩92,299 | ₩91,779 | ₩92,259 | -0.04% | 13.5만 |
|---|
| 2026.02.25 | ₩92,072 | ₩92,126 | ₩91,712 | ₩92,087 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩91,952 | ₩92,299 | ₩91,952 | ₩92,046 | +0.10% | 5.1천 |
|---|
| 2026.02.23 | ₩92,259 | ₩92,259 | ₩91,218 | ₩91,312 | -1.03% | 7.8천 |
|---|
| 2026.02.20 | ₩91,952 | ₩92,486 | ₩91,952 | ₩92,473 | +0.57% | 5.8천 |
|---|
| 2026.02.19 | ₩92,079 | ₩92,132 | ₩92,019 | ₩92,086 | +0.01% | 2.6만 |
|---|
| 2026.02.18 | ₩92,082 | ₩92,725 | ₩92,082 | ₩92,567 | +0.53% | 6천 |
|---|
| 2026.02.17 | ₩92,432 | ₩92,432 | ₩91,332 | ₩91,912 | -0.56% | 6.4천 |
|---|
| 2026.02.13 | ₩91,845 | ₩92,742 | ₩91,779 | ₩92,392 | +0.60% | 1.1만 |
|---|
| 2026.02.12 | ₩93,033 | ₩93,033 | ₩91,629 | ₩91,629 | -1.51% | 6.1천 |
|---|
| 2026.02.11 | ₩93,327 | ₩93,407 | ₩92,940 | ₩93,124 | -0.22% | 6.2천 |
|---|
| 2026.02.10 | ₩92,993 | ₩93,500 | ₩92,993 | ₩93,146 | +0.17% | 1만 |
|---|
| 2026.02.09 | ₩92,673 | ₩93,153 | ₩92,646 | ₩93,060 | +0.42% | 6.5천 |
|---|
| 2026.02.06 | ₩92,259 | ₩93,206 | ₩92,259 | ₩93,206 | +1.03% | 4.2천 |
|---|
| 2026.02.05 | ₩91,458 | ₩91,792 | ₩91,445 | ₩91,619 | +0.18% | 4.2천 |
|---|
| 2026.02.04 | ₩91,725 | ₩92,192 | ₩91,725 | ₩91,992 | +0.29% | 5.8천 |
|---|
| 2026.02.03 | ₩92,166 | ₩92,446 | ₩90,965 | ₩91,464 | -0.76% | 5천 |
|---|
| 2026.02.02 | ₩91,312 | ₩92,366 | ₩91,312 | ₩92,352 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩91,285 | ₩91,605 | ₩90,977 | ₩91,525 | +0.26% | 1만 |
|---|
| 2026.01.29 | ₩91,659 | ₩91,659 | ₩90,871 | ₩91,458 | -0.22% | 9.7천 |
|---|
| 2026.01.28 | ₩91,405 | ₩91,405 | ₩90,898 | ₩91,018 | -0.42% | 7.3천 |
|---|
| 2026.01.27 | ₩91,418 | ₩91,418 | ₩91,045 | ₩91,205 | -0.23% | 5.4천 |
|---|
| 2026.01.26 | ₩91,098 | ₩91,365 | ₩91,098 | ₩91,218 | +0.13% | 9.7천 |
|---|
| 2026.01.23 | ₩91,151 | ₩91,151 | ₩90,634 | ₩90,911 | -0.26% | 9.1천 |
|---|
| 2026.01.22 | ₩91,378 | ₩91,632 | ₩91,205 | ₩91,237 | -0.15% | 3.2천 |
|---|
| 2026.01.21 | ₩89,684 | ₩91,272 | ₩89,684 | ₩90,875 | +1.33% | 7.7천 |
|---|
| 2026.01.20 | ₩90,084 | ₩90,251 | ₩89,443 | ₩89,577 | -0.56% | 4.7만 |
|---|
| 2026.01.16 | ₩91,619 | ₩91,619 | ₩91,058 | ₩91,147 | -0.51% | 14만 |
|---|
| 2026.01.15 | ₩91,672 | ₩91,845 | ₩91,538 | ₩91,765 | +0.10% | 13만 |
|---|
| 2026.01.14 | ₩90,845 | ₩91,272 | ₩90,791 | ₩91,272 | +0.47% | 1.4만 |
|---|
| 2026.01.13 | ₩91,091 | ₩91,232 | ₩90,877 | ₩90,951 | -0.15% | 2만 |
|---|
| 2026.01.12 | ₩91,045 | ₩91,418 | ₩90,885 | ₩91,418 | +0.41% | 1만 |
|---|
| 2026.01.09 | ₩90,724 | ₩91,445 | ₩90,624 | ₩91,352 | +0.69% | 7.5천 |
|---|
| 2026.01.08 | ₩89,657 | ₩90,765 | ₩89,657 | ₩90,671 | +1.13% | 5.9천 |
|---|
| 2026.01.07 | ₩90,711 | ₩90,711 | ₩89,724 | ₩89,724 | -1.09% | 8.9천 |
|---|
| 2026.01.06 | ₩89,337 | ₩90,765 | ₩89,337 | ₩90,765 | +1.60% | 11.4만 |
|---|
| 2026.01.05 | ₩88,963 | ₩89,804 | ₩88,963 | ₩89,497 | +0.60% | 5.9천 |
|---|
| 2026.01.02 | ₩88,096 | ₩88,736 | ₩88,096 | ₩88,512 | +0.47% | 5.4천 |
|---|
| 2025.12.31 | ₩89,016 | ₩89,016 | ₩88,256 | ₩88,256 | -0.85% | 4.9천 |
|---|
| 2025.12.30 | ₩89,003 | ₩89,047 | ₩88,979 | ₩88,979 | -0.03% | 2.2천 |
|---|
| 2025.12.29 | ₩89,550 | ₩89,550 | ₩89,043 | ₩89,203 | -0.39% | 9.5천 |
|---|
| 2025.12.26 | ₩89,257 | ₩89,443 | ₩89,197 | ₩89,415 | +0.18% | 7.7천 |
|---|
| 2025.12.24 | ₩89,057 | ₩89,497 | ₩89,057 | ₩89,373 | +0.36% | 3.9천 |
|---|
| 2025.12.23 | ₩88,763 | ₩88,923 | ₩88,763 | ₩88,898 | +0.15% | 2.7천 |
|---|
| 2025.12.22 | ₩88,856 | ₩89,137 | ₩88,856 | ₩89,003 | +0.17% | 2.2천 |
|---|
| 2025.12.19 | ₩88,283 | ₩88,724 | ₩88,283 | ₩88,597 | +0.36% | 2.5천 |
|---|
| 2025.12.18 | ₩88,736 | ₩88,950 | ₩88,373 | ₩88,373 | -0.41% | 2.2만 |
|---|
| 2025.12.17 | ₩88,549 | ₩88,943 | ₩88,227 | ₩88,227 | -0.36% | 1.1만 |
|---|
| 2025.12.16 | ₩88,736 | ₩88,736 | ₩88,236 | ₩88,495 | -0.27% | 5.1천 |
|---|
| 2025.12.15 | ₩89,697 | ₩89,697 | ₩89,257 | ₩89,468 | -0.26% | 3.7천 |
|---|
| 2025.12.12 | ₩90,137 | ₩90,137 | ₩89,273 | ₩89,390 | -0.83% | 2.1천 |
|---|
| 2025.12.11 | ₩89,590 | ₩89,796 | ₩89,564 | ₩89,796 | +0.23% | 18.3만 |
|---|
| 2025.12.10 | ₩88,416 | ₩89,439 | ₩88,276 | ₩89,223 | +0.91% | 4.1천 |
|---|
| 2025.12.09 | ₩88,192 | ₩88,333 | ₩88,085 | ₩88,085 | -0.12% | 3.2천 |
|---|
| 2025.12.08 | ₩88,536 | ₩88,536 | ₩87,976 | ₩87,996 | -0.61% | 3.7천 |
|---|
| 2025.12.05 | ₩88,082 | ₩88,610 | ₩88,082 | ₩88,421 | +0.38% | 6.3천 |
|---|
| 2025.12.04 | ₩88,016 | ₩88,243 | ₩87,988 | ₩88,068 | +0.06% | 5.8천 |
|---|
| 2025.12.03 | ₩87,709 | ₩88,114 | ₩87,671 | ₩88,114 | +0.46% | 7.9천 |
|---|
| 2025.12.02 | ₩87,135 | ₩87,439 | ₩86,922 | ₩87,248 | +0.13% | 7.5천 |
|---|
| 2025.12.01 | ₩86,761 | ₩87,522 | ₩86,761 | ₩87,039 | +0.32% | 4.9천 |
|---|
| 2025.11.28 | ₩87,131 | ₩87,375 | ₩87,131 | ₩87,375 | +0.28% | 2.7천 |
|---|
| 2025.11.26 | ₩86,831 | ₩87,186 | ₩86,768 | ₩86,972 | +0.16% | 4.7천 |
|---|
| 2025.11.25 | ₩85,654 | ₩86,655 | ₩85,654 | ₩86,588 | +1.09% | 6.4천 |
|---|
| 2025.11.24 | ₩85,214 | ₩85,414 | ₩85,151 | ₩85,151 | -0.07% | 4천 |
|---|
| 2025.11.21 | ₩83,732 | ₩85,400 | ₩83,732 | ₩84,904 | +1.40% | 3.8천 |
|---|
| 2025.11.20 | ₩85,027 | ₩85,053 | ₩83,133 | ₩83,133 | -2.23% | 5.7천 |
|---|
| 2025.11.19 | ₩84,760 | ₩84,760 | ₩84,191 | ₩84,259 | -0.59% | 1.4천 |
|---|
| 2025.11.18 | ₩84,360 | ₩84,680 | ₩84,226 | ₩84,394 | +0.04% | 3.9천 |
|---|
| 2025.11.17 | ₩85,559 | ₩85,667 | ₩84,278 | ₩84,437 | -1.31% | 4.4천 |
|---|
| 2025.11.14 | ₩85,358 | ₩85,733 | ₩85,298 | ₩85,455 | +0.11% | 2.5천 |
|---|
| 2025.11.13 | ₩86,681 | ₩86,681 | ₩85,733 | ₩85,733 | -1.09% | 3천 |
|---|
| 2025.11.12 | ₩86,548 | ₩86,628 | ₩86,468 | ₩86,508 | -0.05% | 6.6천 |
|---|
| 2025.11.11 | ₩85,587 | ₩86,228 | ₩85,587 | ₩86,161 | +0.67% | 1.6만 |
|---|
| 2025.11.10 | ₩85,534 | ₩85,667 | ₩85,079 | ₩85,528 | -0.01% | 8.7천 |
|---|
| 2025.11.07 | ₩85,053 | ₩85,067 | ₩84,434 | ₩85,061 | +0.01% | 1.8만 |
|---|
| 2025.11.06 | ₩85,120 | ₩85,120 | ₩84,440 | ₩84,748 | -0.44% | 7.8천 |
|---|
| 2025.11.05 | ₩84,940 | ₩85,334 | ₩84,700 | ₩85,290 | +0.41% | 2.8천 |
|---|
| 2025.11.04 | ₩84,533 | ₩84,924 | ₩84,533 | ₩84,588 | +0.06% | 6.7천 |
|---|
| 2025.11.03 | ₩84,893 | ₩85,214 | ₩84,880 | ₩85,214 | +0.38% | 5.1천 |
|---|
| 2025.10.31 | ₩85,427 | ₩85,921 | ₩85,374 | ₩85,747 | +0.37% | 3.6천 |
|---|
| 2025.10.30 | ₩85,254 | ₩86,321 | ₩85,254 | ₩85,650 | +0.46% | 6.4천 |
|---|
| 2025.10.29 | ₩86,615 | ₩86,615 | ₩85,646 | ₩85,646 | -1.12% | 2.9천 |
|---|
| 2025.10.28 | ₩86,855 | ₩87,216 | ₩86,641 | ₩86,685 | -0.20% | 2.2만 |
|---|
| 2025.10.27 | ₩87,228 | ₩87,228 | ₩86,975 | ₩87,158 | -0.08% | 2만 |
|---|
| 2025.10.24 | ₩86,495 | ₩86,608 | ₩86,485 | ₩86,499 | +0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩86,014 | ₩86,306 | ₩86,014 | ₩86,274 | +0.30% | 2.2천 |
|---|
| 2025.10.22 | ₩86,615 | ₩86,615 | ₩86,154 | ₩86,208 | -0.47% | 2.2천 |
|---|
| 2025.10.21 | ₩85,934 | ₩86,761 | ₩85,934 | ₩86,680 | +0.87% | 3.9천 |
|---|
| 2025.10.20 | ₩86,054 | ₩86,226 | ₩86,054 | ₩86,226 | +0.20% | 8천 |
|---|
| 2025.10.17 | ₩85,027 | ₩85,534 | ₩84,987 | ₩85,498 | +0.55% | 2.7만 |
|---|
| 2025.10.16 | ₩85,641 | ₩85,641 | ₩84,773 | ₩84,773 | -1.01% | 4.7천 |
|---|
| 2025.10.15 | ₩85,881 | ₩85,881 | ₩85,120 | ₩85,254 | -0.73% | 3.8천 |
|---|
| 2025.10.14 | ₩84,848 | ₩85,455 | ₩84,697 | ₩85,195 | +0.41% | 2.3천 |
|---|
| 2025.10.13 | ₩84,440 | ₩84,614 | ₩84,393 | ₩84,614 | +0.21% | 2.9천 |
|---|
| 2025.10.10 | ₩85,787 | ₩85,787 | ₩83,839 | ₩83,839 | -2.27% | 2.5천 |
|---|