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 | ₩93,967 | ₩94,070 | ₩93,867 | ₩93,953 | -0.02% | 1.6천 |
| 2026.10.08 | ₩93,439 | ₩94,258 | ₩93,419 | ₩94,258 | +0.88% | 1.8천 |
| 2026.10.07 | ₩93,513 | ₩93,720 | ₩93,501 | ₩93,501 | -0.01% | 1.1천 |
| 2026.10.06 | ₩93,840 | ₩93,949 | ₩93,840 | ₩93,949 | +0.12% | 1.5천 |
| 2026.10.05 | ₩93,439 | ₩93,696 | ₩93,131 | ₩93,696 | +0.27% | 3.3만 |
| 2026.10.02 | ₩94,148 | ₩94,148 | ₩93,606 | ₩93,661 | -0.52% | 2.4천 |
| 2026.10.01 | ₩93,640 | ₩93,640 | ₩92,984 | ₩93,478 | -0.17% | 5.9천 |
| 2026.09.30 | ₩93,586 | ₩93,867 | ₩93,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,157 |
| -0.46% |
| 6.8천 |
| 2026.09.29 | ₩93,693 | ₩93,693 | ₩93,252 | ₩93,580 | -0.12% | 1.2만 |
|---|
| 2026.09.28 | ₩93,814 | ₩94,001 | ₩93,814 | ₩93,890 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩93,773 | ₩94,322 | ₩93,773 | ₩94,295 | +0.56% | 5.4천 |
|---|
| 2026.09.24 | ₩94,329 | ₩94,329 | ₩93,859 | ₩93,859 | -0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩94,790 | ₩94,790 | ₩94,349 | ₩94,349 | -0.47% | 6.5천 |
|---|
| 2026.09.22 | ₩94,790 | ₩95,058 | ₩94,790 | ₩94,965 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩94,951 | ₩95,018 | ₩94,536 | ₩94,865 | -0.09% | 2.1천 |
|---|
| 2026.09.18 | ₩94,429 | ₩94,540 | ₩94,429 | ₩94,540 | +0.12% | 1.1천 |
|---|
| 2026.09.17 | ₩95,191 | ₩95,191 | ₩94,777 | ₩94,965 | -0.24% | 7천 |
|---|
| 2026.09.16 | ₩95,218 | ₩95,337 | ₩94,068 | ₩94,440 | -0.82% | 7.6천 |
|---|
| 2026.09.15 | ₩95,325 | ₩95,432 | ₩95,278 | ₩95,278 | -0.05% | 1.5천 |
|---|
| 2026.09.14 | ₩95,472 | ₩95,753 | ₩95,472 | ₩95,595 | +0.13% | 3.1천 |
|---|
| 2026.09.11 | ₩95,098 | ₩95,553 | ₩95,098 | ₩95,380 | +0.30% | 2.7천 |
|---|
| 2026.09.10 | ₩94,536 | ₩94,723 | ₩94,406 | ₩94,406 | -0.14% | 7.6천 |
|---|
| 2026.09.09 | ₩95,553 | ₩95,553 | ₩94,794 | ₩94,794 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩96,302 | ₩96,302 | ₩95,644 | ₩95,644 | -0.68% | 2.3천 |
|---|
| 2026.09.04 | ₩96,904 | ₩97,324 | ₩96,904 | ₩97,051 | +0.15% | 4.2천 |
|---|
| 2026.09.03 | ₩97,198 | ₩97,412 | ₩96,770 | ₩97,305 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩96,395 | ₩97,025 | ₩96,395 | ₩96,884 | +0.51% | 3.6천 |
|---|
| 2026.09.01 | ₩96,710 | ₩96,770 | ₩96,114 | ₩96,180 | -0.55% | 3.1천 |
|---|
| 2026.08.31 | ₩96,877 | ₩96,877 | ₩96,663 | ₩96,704 | -0.18% | 2.9천 |
|---|
| 2026.08.28 | ₩97,225 | ₩97,345 | ₩97,071 | ₩97,071 | -0.16% | 8.7천 |
|---|
| 2026.08.27 | ₩97,011 | ₩97,345 | ₩96,937 | ₩97,154 | +0.15% | 2.8천 |
|---|
| 2026.08.26 | ₩97,245 | ₩97,361 | ₩97,245 | ₩97,361 | +0.12% | 2.3천 |
|---|
| 2026.08.25 | ₩97,091 | ₩97,352 | ₩97,091 | ₩97,352 | +0.27% | 900 |
|---|
| 2026.08.24 | ₩97,091 | ₩97,344 | ₩97,078 | ₩97,344 | +0.26% | 2.4천 |
|---|
| 2026.08.21 | ₩97,064 | ₩97,452 | ₩97,064 | ₩97,256 | +0.20% | 1.3천 |
|---|
| 2026.08.20 | ₩97,017 | ₩97,225 | ₩96,522 | ₩96,522 | -0.51% | 2.9만 |
|---|
| 2026.08.19 | ₩96,957 | ₩97,880 | ₩96,957 | ₩97,301 | +0.35% | 2.1천 |
|---|
| 2026.08.18 | ₩96,770 | ₩96,795 | ₩96,436 | ₩96,436 | -0.35% | 4.6천 |
|---|
| 2026.08.17 | ₩96,877 | ₩96,984 | ₩96,409 | ₩96,409 | -0.48% | 4.8천 |
|---|
| 2026.08.14 | ₩97,185 | ₩97,185 | ₩97,078 | ₩97,114 | -0.07% | 4.7천 |
|---|
| 2026.08.13 | ₩96,569 | ₩97,296 | ₩96,569 | ₩97,296 | +0.75% | 1.6천 |
|---|
| 2026.08.12 | ₩96,195 | ₩96,358 | ₩95,891 | ₩96,358 | +0.17% | 5.4천 |
|---|
| 2026.08.11 | ₩96,529 | ₩96,529 | ₩96,181 | ₩96,231 | -0.31% | 3.8천 |
|---|
| 2026.08.10 | ₩96,014 | ₩96,476 | ₩95,981 | ₩96,199 | +0.19% | 4.4천 |
|---|
| 2026.08.07 | ₩95,820 | ₩96,242 | ₩95,807 | ₩96,216 | +0.41% | 5.1천 |
|---|
| 2026.08.06 | ₩95,479 | ₩95,673 | ₩95,379 | ₩95,438 | -0.04% | 5.4천 |
|---|
| 2026.08.05 | ₩96,315 | ₩96,315 | ₩95,713 | ₩95,785 | -0.55% | 7.3천 |
|---|
| 2026.08.04 | ₩95,594 | ₩96,124 | ₩95,594 | ₩96,124 | +0.55% | 1.9천 |
|---|
| 2026.08.03 | ₩94,041 | ₩94,194 | ₩93,787 | ₩94,194 | +0.16% | 2.7천 |
|---|
| 2026.07.31 | ₩92,690 | ₩93,687 | ₩92,663 | ₩93,596 | +0.98% | 2.4천 |
|---|
| 2026.07.30 | ₩93,426 | ₩93,515 | ₩92,971 | ₩93,515 | +0.10% | 7.4천 |
|---|
| 2026.07.29 | ₩94,275 | ₩94,623 | ₩93,763 | ₩93,763 | -0.54% | 2.8천 |
|---|
| 2026.07.28 | ₩94,268 | ₩94,615 | ₩94,268 | ₩94,615 | +0.37% | 2.9천 |
|---|
| 2026.07.27 | ₩93,372 | ₩93,464 | ₩93,258 | ₩93,464 | +0.10% | 2천 |
|---|
| 2026.07.24 | ₩92,329 | ₩92,891 | ₩92,329 | ₩92,567 | +0.26% | 2.6천 |
|---|
| 2026.07.23 | ₩91,901 | ₩92,115 | ₩91,527 | ₩91,713 | -0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩92,275 | ₩92,730 | ₩92,228 | ₩92,232 | -0.05% | 1.3천 |
|---|
| 2026.07.21 | ₩92,329 | ₩92,438 | ₩92,061 | ₩92,438 | +0.12% | 4.7천 |
|---|
| 2026.07.20 | ₩92,101 | ₩92,222 | ₩91,879 | ₩91,879 | -0.24% | 2.2천 |
|---|
| 2026.07.17 | ₩92,984 | ₩93,118 | ₩92,255 | ₩92,329 | -0.70% | 6.2천 |
|---|
| 2026.07.16 | ₩92,663 | ₩92,885 | ₩92,662 | ₩92,885 | +0.24% | 5천 |
|---|
| 2026.07.15 | ₩92,583 | ₩92,583 | ₩91,660 | ₩92,055 | -0.57% | 7.2천 |
|---|
| 2026.07.14 | ₩92,590 | ₩92,663 | ₩92,099 | ₩92,099 | -0.53% | 3.7천 |
|---|
| 2026.07.13 | ₩93,238 | ₩93,238 | ₩92,703 | ₩92,932 | -0.33% | 5.7만 |
|---|
| 2026.07.10 | ₩93,332 | ₩93,332 | ₩93,305 | ₩93,328 | -0.00% | 600 |
|---|
| 2026.07.09 | ₩92,369 | ₩93,172 | ₩92,369 | ₩92,829 | +0.50% | 2만 |
|---|
| 2026.07.08 | ₩92,396 | ₩92,396 | ₩91,827 | ₩92,151 | -0.26% | 3.8천 |
|---|
| 2026.07.07 | ₩92,837 | ₩93,089 | ₩92,743 | ₩92,825 | -0.01% | 3.3천 |
|---|
| 2026.07.06 | ₩93,064 | ₩93,145 | ₩92,850 | ₩92,971 | -0.10% | 3.9천 |
|---|
| 2026.07.02 | ₩93,345 | ₩93,345 | ₩92,355 | ₩92,842 | -0.54% | 2.2천 |
|---|
| 2026.07.01 | ₩93,238 | ₩93,626 | ₩92,937 | ₩92,937 | -0.32% | 3천 |
|---|
| 2026.06.30 | ₩92,971 | ₩93,424 | ₩92,971 | ₩93,254 | +0.31% | 3.9천 |
|---|
| 2026.06.29 | ₩92,984 | ₩93,077 | ₩92,489 | ₩92,964 | -0.02% | 2.5천 |
|---|
| 2026.06.26 | ₩92,630 | ₩92,630 | ₩92,382 | ₩92,545 | -0.09% | 2.7천 |
|---|
| 2026.06.25 | ₩92,964 | ₩93,091 | ₩92,441 | ₩92,441 | -0.56% | 3.8천 |
|---|
| 2026.06.24 | ₩91,446 | ₩92,034 | ₩91,446 | ₩91,685 | +0.26% | 2.2천 |
|---|
| 2026.06.23 | ₩91,004 | ₩91,485 | ₩91,004 | ₩91,457 | +0.50% | 3.8천 |
|---|
| 2026.06.22 | ₩91,713 | ₩92,382 | ₩91,671 | ₩91,903 | +0.21% | 3.7천 |
|---|
| 2026.06.18 | ₩92,128 | ₩92,128 | ₩91,787 | ₩91,788 | -0.37% | 4.2천 |
|---|
| 2026.06.17 | ₩93,064 | ₩93,091 | ₩91,426 | ₩91,562 | -1.61% | 4.2천 |
|---|
| 2026.06.16 | ₩93,830 | ₩93,971 | ₩93,125 | ₩93,126 | -0.75% | 3.3천 |
|---|
| 2026.06.15 | ₩93,974 | ₩93,974 | ₩93,365 | ₩93,365 | -0.65% | 2.3천 |
|---|
| 2026.06.12 | ₩92,610 | ₩93,312 | ₩92,409 | ₩93,110 | +0.54% | 1.2만 |
|---|
| 2026.06.11 | ₩91,339 | ₩92,650 | ₩91,339 | ₩92,503 | +1.27% | 8.9천 |
|---|
| 2026.06.10 | ₩91,633 | ₩92,222 | ₩90,884 | ₩90,987 | -0.71% | 6.5천 |
|---|
| 2026.06.09 | ₩91,606 | ₩92,155 | ₩90,590 | ₩91,727 | +0.13% | 6.2천 |
|---|
| 2026.06.08 | ₩92,315 | ₩92,556 | ₩91,925 | ₩91,925 | -0.42% | 5.4천 |
|---|
| 2026.06.05 | ₩92,770 | ₩92,891 | ₩91,994 | ₩92,006 | -0.82% | 3.7천 |
|---|
| 2026.06.04 | ₩93,666 | ₩93,693 | ₩93,145 | ₩93,270 | -0.42% | 7.1천 |
|---|
| 2026.06.03 | ₩92,877 | ₩93,185 | ₩92,877 | ₩93,051 | +0.19% | 4.8천 |
|---|
| 2026.06.02 | ₩92,931 | ₩93,424 | ₩92,931 | ₩93,403 | +0.51% | 1만 |
|---|
| 2026.06.01 | ₩92,516 | ₩93,225 | ₩92,516 | ₩93,225 | +0.77% | 6.9천 |
|---|
| 2026.05.29 | ₩93,131 | ₩93,232 | ₩92,982 | ₩92,982 | -0.16% | 2.3천 |
|---|
| 2026.05.28 | ₩92,663 | ₩92,995 | ₩92,663 | ₩92,776 | +0.12% | 4.9천 |
|---|
| 2026.05.27 | ₩92,503 | ₩92,610 | ₩92,275 | ₩92,418 | -0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩92,730 | ₩92,730 | ₩92,275 | ₩92,440 | -0.31% | 3.8천 |
|---|
| 2026.05.22 | ₩91,299 | ₩92,382 | ₩91,299 | ₩92,333 | +1.13% | 1.1만 |
|---|
| 2026.05.21 | ₩89,693 | ₩90,825 | ₩89,693 | ₩90,825 | +1.26% | 3.5천 |
|---|
| 2026.05.20 | ₩89,372 | ₩90,020 | ₩89,145 | ₩90,020 | +0.72% | 1천 |
|---|
| 2026.05.19 | ₩89,265 | ₩89,800 | ₩89,265 | ₩89,553 | +0.32% | 5.3천 |
|---|
| 2026.05.18 | ₩89,292 | ₩89,881 | ₩89,292 | ₩89,881 | +0.66% | 7.4천 |
|---|
| 2026.05.15 | ₩89,279 | ₩89,330 | ₩88,918 | ₩88,946 | -0.37% | 5.5천 |
|---|
| 2026.05.14 | ₩89,346 | ₩89,814 | ₩89,265 | ₩89,306 | -0.04% | 4.9천 |
|---|
| 2026.05.13 | ₩88,864 | ₩88,988 | ₩88,536 | ₩88,923 | +0.07% | 6.8천 |
|---|
| 2026.05.12 | ₩89,118 | ₩89,118 | ₩88,637 | ₩89,100 | -0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩89,613 | ₩89,613 | ₩88,984 | ₩89,235 | -0.42% | 3.9천 |
|---|
| 2026.05.08 | ₩89,600 | ₩89,627 | ₩89,346 | ₩89,430 | -0.19% | 1만 |
|---|
| 2026.05.07 | ₩89,275 | ₩89,573 | ₩88,837 | ₩89,225 | -0.06% | 6천 |
|---|
| 2026.05.06 | ₩89,118 | ₩89,483 | ₩89,118 | ₩89,399 | +0.32% | 2.2천 |
|---|
| 2026.05.05 | ₩88,235 | ₩89,025 | ₩88,182 | ₩88,877 | +0.73% | 7.6천 |
|---|
| 2026.05.04 | ₩88,663 | ₩88,824 | ₩88,021 | ₩88,084 | -0.65% | 1만 |
|---|
| 2026.05.01 | ₩89,479 | ₩89,479 | ₩89,039 | ₩89,039 | -0.49% | 4천 |
|---|
| 2026.04.30 | ₩88,102 | ₩89,413 | ₩88,102 | ₩89,410 | +1.48% | 4.7천 |
|---|
| 2026.04.29 | ₩87,740 | ₩87,954 | ₩87,700 | ₩87,952 | +0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩88,583 | ₩88,583 | ₩87,862 | ₩87,936 | -0.73% | 4.3천 |
|---|
| 2026.04.27 | ₩88,530 | ₩88,530 | ₩88,065 | ₩88,065 | -0.52% | 1.7천 |
|---|
| 2026.04.24 | ₩88,931 | ₩88,931 | ₩88,209 | ₩88,341 | -0.66% | 1.1만 |
|---|
| 2026.04.23 | ₩88,516 | ₩88,744 | ₩88,289 | ₩88,737 | +0.25% | 8.1천 |
|---|
| 2026.04.22 | ₩89,185 | ₩89,185 | ₩88,235 | ₩88,342 | -0.94% | 1.8만 |
|---|
| 2026.04.21 | ₩89,506 | ₩89,560 | ₩88,675 | ₩88,675 | -0.93% | 9천 |
|---|
| 2026.04.20 | ₩89,346 | ₩89,359 | ₩89,145 | ₩89,145 | -0.22% | 3.3만 |
|---|
| 2026.04.17 | ₩88,463 | ₩89,453 | ₩88,463 | ₩89,227 | +0.86% | 1만 |
|---|
| 2026.04.16 | ₩87,861 | ₩88,296 | ₩87,861 | ₩88,273 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩87,968 | ₩87,968 | ₩87,478 | ₩87,785 | -0.21% | 5천 |
|---|
| 2026.04.14 | ₩87,526 | ₩87,821 | ₩87,433 | ₩87,821 | +0.34% | 4.7천 |
|---|
| 2026.04.13 | ₩86,771 | ₩87,580 | ₩86,630 | ₩87,580 | +0.93% | 3.4천 |
|---|
| 2026.04.10 | ₩88,289 | ₩88,289 | ₩86,970 | ₩86,970 | -1.49% | 7.8천 |
|---|
| 2026.04.09 | ₩87,727 | ₩88,103 | ₩87,553 | ₩88,103 | +0.43% | 2.8천 |
|---|
| 2026.04.08 | ₩87,660 | ₩87,995 | ₩87,623 | ₩87,968 | +0.35% | 4.9천 |
|---|
| 2026.04.07 | ₩86,750 | ₩86,750 | ₩86,149 | ₩86,322 | -0.49% | 13.9만 |
|---|
| 2026.04.06 | ₩86,563 | ₩87,138 | ₩86,563 | ₩87,138 | +0.66% | 7.5천 |
|---|
| 2026.04.02 | ₩86,603 | ₩86,746 | ₩86,483 | ₩86,746 | +0.17% | 1.6만 |
|---|
| 2026.04.01 | ₩86,991 | ₩87,058 | ₩86,670 | ₩86,764 | -0.26% | 2.1만 |
|---|
| 2026.03.31 | ₩86,470 | ₩86,979 | ₩85,908 | ₩86,979 | +0.59% | 4.7천 |
|---|
| 2026.03.30 | ₩86,443 | ₩86,443 | ₩85,667 | ₩85,842 | -0.69% | 2.2천 |
|---|
| 2026.03.27 | ₩86,496 | ₩86,496 | ₩85,814 | ₩85,894 | -0.70% | 3천 |
|---|
| 2026.03.26 | ₩86,817 | ₩87,674 | ₩86,777 | ₩86,858 | +0.05% | 3.6천 |
|---|
| 2026.03.25 | ₩87,419 | ₩87,419 | ₩87,112 | ₩87,228 | -0.22% | 4.2천 |
|---|
| 2026.03.24 | ₩86,643 | ₩87,112 | ₩86,603 | ₩86,777 | +0.15% | 1.2만 |
|---|
| 2026.03.23 | ₩87,045 | ₩87,272 | ₩86,724 | ₩86,724 | -0.37% | 3.6천 |
|---|
| 2026.03.20 | ₩86,764 | ₩86,764 | ₩86,090 | ₩86,122 | -0.74% | 3.1천 |
|---|
| 2026.03.19 | ₩86,403 | ₩86,942 | ₩86,403 | ₩86,804 | +0.46% | 4.8천 |
|---|
| 2026.03.18 | ₩87,847 | ₩87,847 | ₩86,938 | ₩86,938 | -1.04% | 1.8만 |
|---|
| 2026.03.17 | ₩88,543 | ₩88,817 | ₩88,330 | ₩88,330 | -0.24% | 4.4천 |
|---|
| 2026.03.16 | ₩88,349 | ₩88,376 | ₩88,102 | ₩88,171 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩87,928 | ₩88,189 | ₩87,553 | ₩87,633 | -0.33% | 5.3천 |
|---|
| 2026.03.12 | ₩88,249 | ₩88,476 | ₩87,640 | ₩87,660 | -0.67% | 1.5만 |
|---|
| 2026.03.11 | ₩89,132 | ₩89,132 | ₩88,550 | ₩88,837 | -0.33% | 4천 |
|---|
| 2026.03.10 | ₩89,078 | ₩89,854 | ₩89,078 | ₩89,279 | +0.23% | 5천 |
|---|
| 2026.03.09 | ₩89,627 | ₩90,188 | ₩88,697 | ₩90,188 | +0.63% | 6.5천 |
|---|
| 2026.03.06 | ₩90,028 | ₩90,431 | ₩89,948 | ₩90,402 | +0.42% | 3.7천 |
|---|
| 2026.03.05 | ₩91,459 | ₩91,469 | ₩90,543 | ₩90,951 | -0.56% | 4.3만 |
|---|
| 2026.03.04 | ₩91,727 | ₩91,901 | ₩91,252 | ₩91,754 | +0.03% | 2만 |
|---|
| 2026.03.03 | ₩91,152 | ₩91,807 | ₩90,376 | ₩91,554 | +0.44% | 7.1천 |
|---|
| 2026.03.02 | ₩92,222 | ₩92,396 | ₩91,954 | ₩92,302 | +0.09% | 7.1천 |
|---|
| 2026.02.27 | ₩92,008 | ₩92,677 | ₩91,593 | ₩92,677 | +0.73% | 6.7천 |
|---|
| 2026.02.26 | ₩92,529 | ₩92,529 | ₩92,008 | ₩92,489 | -0.04% | 13.5만 |
|---|
| 2026.02.25 | ₩92,302 | ₩92,355 | ₩91,941 | ₩92,317 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩92,182 | ₩92,529 | ₩92,182 | ₩92,275 | +0.10% | 5.1천 |
|---|
| 2026.02.23 | ₩92,489 | ₩92,489 | ₩91,446 | ₩91,539 | -1.03% | 7.8천 |
|---|
| 2026.02.20 | ₩92,182 | ₩92,717 | ₩92,182 | ₩92,703 | +0.57% | 5.8천 |
|---|
| 2026.02.19 | ₩92,309 | ₩92,362 | ₩92,248 | ₩92,315 | +0.01% | 2.6만 |
|---|
| 2026.02.18 | ₩92,311 | ₩92,956 | ₩92,311 | ₩92,798 | +0.53% | 6천 |
|---|
| 2026.02.17 | ₩92,663 | ₩92,663 | ₩91,560 | ₩92,141 | -0.56% | 6.4천 |
|---|
| 2026.02.13 | ₩92,075 | ₩92,974 | ₩92,008 | ₩92,623 | +0.60% | 1.1만 |
|---|
| 2026.02.12 | ₩93,265 | ₩93,265 | ₩91,858 | ₩91,858 | -1.51% | 6.1천 |
|---|
| 2026.02.11 | ₩93,559 | ₩93,640 | ₩93,172 | ₩93,356 | -0.22% | 6.2천 |
|---|
| 2026.02.10 | ₩93,225 | ₩93,733 | ₩93,225 | ₩93,379 | +0.17% | 1만 |
|---|
| 2026.02.09 | ₩92,904 | ₩93,386 | ₩92,877 | ₩93,292 | +0.42% | 6.5천 |
|---|
| 2026.02.06 | ₩92,489 | ₩93,439 | ₩92,489 | ₩93,439 | +1.03% | 4.2천 |
|---|
| 2026.02.05 | ₩91,687 | ₩92,021 | ₩91,673 | ₩91,847 | +0.18% | 4.2천 |
|---|
| 2026.02.04 | ₩91,954 | ₩92,422 | ₩91,954 | ₩92,222 | +0.29% | 5.8천 |
|---|
| 2026.02.03 | ₩92,396 | ₩92,677 | ₩91,192 | ₩91,692 | -0.76% | 5천 |
|---|
| 2026.02.02 | ₩91,539 | ₩92,596 | ₩91,539 | ₩92,583 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩91,513 | ₩91,834 | ₩91,204 | ₩91,754 | +0.26% | 1만 |
|---|
| 2026.01.29 | ₩91,887 | ₩91,887 | ₩91,098 | ₩91,687 | -0.22% | 9.7천 |
|---|
| 2026.01.28 | ₩91,633 | ₩91,633 | ₩91,125 | ₩91,245 | -0.42% | 7.3천 |
|---|
| 2026.01.27 | ₩91,647 | ₩91,647 | ₩91,272 | ₩91,432 | -0.23% | 5.4천 |
|---|
| 2026.01.26 | ₩91,325 | ₩91,593 | ₩91,325 | ₩91,446 | +0.13% | 9.7천 |
|---|
| 2026.01.23 | ₩91,379 | ₩91,379 | ₩90,860 | ₩91,138 | -0.26% | 9.1천 |
|---|
| 2026.01.22 | ₩91,606 | ₩91,861 | ₩91,432 | ₩91,465 | -0.15% | 3.2천 |
|---|
| 2026.01.21 | ₩89,907 | ₩91,499 | ₩89,907 | ₩91,102 | +1.33% | 7.7천 |
|---|
| 2026.01.20 | ₩90,309 | ₩90,476 | ₩89,667 | ₩89,800 | -0.56% | 4.7만 |
|---|
| 2026.01.16 | ₩91,847 | ₩91,847 | ₩91,285 | ₩91,375 | -0.51% | 14만 |
|---|
| 2026.01.15 | ₩91,901 | ₩92,075 | ₩91,767 | ₩91,994 | +0.10% | 13만 |
|---|
| 2026.01.14 | ₩91,071 | ₩91,499 | ₩91,018 | ₩91,499 | +0.47% | 1.4만 |
|---|
| 2026.01.13 | ₩91,319 | ₩91,459 | ₩91,103 | ₩91,178 | -0.15% | 2만 |
|---|
| 2026.01.12 | ₩91,272 | ₩91,647 | ₩91,111 | ₩91,647 | +0.41% | 1만 |
|---|
| 2026.01.09 | ₩90,951 | ₩91,673 | ₩90,851 | ₩91,580 | +0.69% | 7.5천 |
|---|
| 2026.01.08 | ₩89,881 | ₩90,991 | ₩89,881 | ₩90,897 | +1.13% | 5.9천 |
|---|
| 2026.01.07 | ₩90,938 | ₩90,938 | ₩89,948 | ₩89,948 | -1.09% | 8.9천 |
|---|
| 2026.01.06 | ₩89,560 | ₩90,991 | ₩89,560 | ₩90,991 | +1.60% | 11.4만 |
|---|
| 2026.01.05 | ₩89,185 | ₩90,028 | ₩89,185 | ₩89,720 | +0.60% | 5.9천 |
|---|
| 2026.01.02 | ₩88,316 | ₩88,958 | ₩88,316 | ₩88,733 | +0.47% | 5.4천 |
|---|
| 2025.12.31 | ₩89,239 | ₩89,239 | ₩88,476 | ₩88,476 | -0.85% | 4.9천 |
|---|
| 2025.12.30 | ₩89,225 | ₩89,269 | ₩89,201 | ₩89,201 | -0.03% | 2.2천 |
|---|
| 2025.12.29 | ₩89,774 | ₩89,774 | ₩89,265 | ₩89,426 | -0.39% | 9.5천 |
|---|
| 2025.12.26 | ₩89,479 | ₩89,667 | ₩89,419 | ₩89,639 | +0.18% | 7.7천 |
|---|
| 2025.12.24 | ₩89,279 | ₩89,720 | ₩89,279 | ₩89,596 | +0.36% | 3.9천 |
|---|
| 2025.12.23 | ₩88,984 | ₩89,145 | ₩88,984 | ₩89,120 | +0.15% | 2.7천 |
|---|
| 2025.12.22 | ₩89,078 | ₩89,359 | ₩89,078 | ₩89,225 | +0.17% | 2.2천 |
|---|
| 2025.12.19 | ₩88,503 | ₩88,946 | ₩88,503 | ₩88,819 | +0.36% | 2.5천 |
|---|
| 2025.12.18 | ₩88,958 | ₩89,172 | ₩88,594 | ₩88,594 | -0.41% | 2.2만 |
|---|
| 2025.12.17 | ₩88,770 | ₩89,165 | ₩88,447 | ₩88,447 | -0.36% | 1.1만 |
|---|
| 2025.12.16 | ₩88,958 | ₩88,958 | ₩88,456 | ₩88,716 | -0.27% | 5.1천 |
|---|
| 2025.12.15 | ₩89,921 | ₩89,921 | ₩89,479 | ₩89,691 | -0.26% | 3.7천 |
|---|
| 2025.12.12 | ₩90,362 | ₩90,362 | ₩89,495 | ₩89,613 | -0.83% | 2.1천 |
|---|
| 2025.12.11 | ₩89,814 | ₩90,020 | ₩89,787 | ₩90,020 | +0.23% | 18.3만 |
|---|
| 2025.12.10 | ₩88,637 | ₩89,663 | ₩88,496 | ₩89,446 | +0.91% | 4.1천 |
|---|
| 2025.12.09 | ₩88,412 | ₩88,554 | ₩88,305 | ₩88,305 | -0.12% | 3.2천 |
|---|
| 2025.12.08 | ₩88,757 | ₩88,757 | ₩88,195 | ₩88,215 | -0.61% | 3.7천 |
|---|
| 2025.12.05 | ₩88,302 | ₩88,831 | ₩88,302 | ₩88,642 | +0.38% | 6.3천 |
|---|
| 2025.12.04 | ₩88,235 | ₩88,463 | ₩88,207 | ₩88,288 | +0.06% | 5.8천 |
|---|
| 2025.12.03 | ₩87,928 | ₩88,334 | ₩87,890 | ₩88,334 | +0.46% | 7.9천 |
|---|
| 2025.12.02 | ₩87,352 | ₩87,657 | ₩87,138 | ₩87,466 | +0.13% | 7.5천 |
|---|
| 2025.12.01 | ₩86,978 | ₩87,740 | ₩86,978 | ₩87,256 | +0.32% | 4.9천 |
|---|
| 2025.11.28 | ₩87,348 | ₩87,593 | ₩87,348 | ₩87,593 | +0.28% | 2.7천 |
|---|
| 2025.11.26 | ₩87,047 | ₩87,403 | ₩86,985 | ₩87,189 | +0.16% | 4.7천 |
|---|
| 2025.11.25 | ₩85,868 | ₩86,871 | ₩85,868 | ₩86,804 | +1.09% | 6.4천 |
|---|
| 2025.11.24 | ₩85,426 | ₩85,627 | ₩85,363 | ₩85,363 | -0.07% | 4천 |
|---|
| 2025.11.21 | ₩83,941 | ₩85,613 | ₩83,941 | ₩85,116 | +1.40% | 3.8천 |
|---|
| 2025.11.20 | ₩85,239 | ₩85,266 | ₩83,341 | ₩83,341 | -2.23% | 5.7천 |
|---|
| 2025.11.19 | ₩84,971 | ₩84,971 | ₩84,401 | ₩84,470 | -0.59% | 1.4천 |
|---|
| 2025.11.18 | ₩84,570 | ₩84,891 | ₩84,436 | ₩84,605 | +0.04% | 3.9천 |
|---|
| 2025.11.17 | ₩85,773 | ₩85,881 | ₩84,488 | ₩84,648 | -1.31% | 4.4천 |
|---|
| 2025.11.14 | ₩85,571 | ₩85,947 | ₩85,510 | ₩85,668 | +0.11% | 2.5천 |
|---|
| 2025.11.13 | ₩86,898 | ₩86,898 | ₩85,947 | ₩85,947 | -1.09% | 3천 |
|---|
| 2025.11.12 | ₩86,764 | ₩86,844 | ₩86,684 | ₩86,724 | -0.05% | 6.6천 |
|---|
| 2025.11.11 | ₩85,801 | ₩86,443 | ₩85,801 | ₩86,376 | +0.67% | 1.6만 |
|---|
| 2025.11.10 | ₩85,747 | ₩85,881 | ₩85,291 | ₩85,742 | -0.01% | 8.7천 |
|---|
| 2025.11.07 | ₩85,266 | ₩85,279 | ₩84,645 | ₩85,274 | +0.01% | 1.8만 |
|---|
| 2025.11.06 | ₩85,333 | ₩85,333 | ₩84,650 | ₩84,959 | -0.44% | 7.8천 |
|---|
| 2025.11.05 | ₩85,152 | ₩85,547 | ₩84,911 | ₩85,502 | +0.41% | 2.8천 |
|---|
| 2025.11.04 | ₩84,744 | ₩85,136 | ₩84,744 | ₩84,799 | +0.06% | 6.7천 |
|---|
| 2025.11.03 | ₩85,105 | ₩85,426 | ₩85,092 | ₩85,426 | +0.38% | 5.1천 |
|---|
| 2025.10.31 | ₩85,640 | ₩86,135 | ₩85,587 | ₩85,961 | +0.37% | 3.6천 |
|---|
| 2025.10.30 | ₩85,466 | ₩86,536 | ₩85,466 | ₩85,864 | +0.46% | 6.4천 |
|---|
| 2025.10.29 | ₩86,831 | ₩86,831 | ₩85,860 | ₩85,860 | -1.12% | 2.9천 |
|---|
| 2025.10.28 | ₩87,072 | ₩87,434 | ₩86,858 | ₩86,902 | -0.20% | 2.2만 |
|---|
| 2025.10.27 | ₩87,446 | ₩87,446 | ₩87,192 | ₩87,375 | -0.08% | 2만 |
|---|
| 2025.10.24 | ₩86,710 | ₩86,824 | ₩86,701 | ₩86,714 | +0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩86,229 | ₩86,522 | ₩86,229 | ₩86,490 | +0.30% | 2.2천 |
|---|
| 2025.10.22 | ₩86,831 | ₩86,831 | ₩86,369 | ₩86,423 | -0.47% | 2.2천 |
|---|
| 2025.10.21 | ₩86,149 | ₩86,978 | ₩86,149 | ₩86,896 | +0.87% | 3.9천 |
|---|
| 2025.10.20 | ₩86,269 | ₩86,441 | ₩86,269 | ₩86,441 | +0.20% | 8천 |
|---|
| 2025.10.17 | ₩85,239 | ₩85,747 | ₩85,199 | ₩85,711 | +0.55% | 2.7만 |
|---|
| 2025.10.16 | ₩85,854 | ₩85,854 | ₩84,985 | ₩84,985 | -1.01% | 4.7천 |
|---|
| 2025.10.15 | ₩86,095 | ₩86,095 | ₩85,333 | ₩85,466 | -0.73% | 3.8천 |
|---|
| 2025.10.14 | ₩85,060 | ₩85,668 | ₩84,908 | ₩85,407 | +0.41% | 2.3천 |
|---|
| 2025.10.13 | ₩84,650 | ₩84,826 | ₩84,603 | ₩84,826 | +0.21% | 2.9천 |
|---|
| 2025.10.10 | ₩86,001 | ₩86,001 | ₩84,048 | ₩84,048 | -2.27% | 2.5천 |
|---|