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 | ₩93,860 | ₩93,963 | ₩93,760 | ₩93,845 | -0.02% | 1.6천 |
| 2026.10.08 | ₩93,332 | ₩94,150 | ₩93,312 | ₩94,150 | +0.88% | 1.8천 |
| 2026.10.07 | ₩93,406 | ₩93,613 | ₩93,394 | ₩93,394 | -0.01% | 1.1천 |
| 2026.10.06 | ₩93,733 | ₩93,841 | ₩93,733 | ₩93,841 | +0.12% | 1.5천 |
| 2026.10.05 | ₩93,332 | ₩93,589 | ₩93,025 | ₩93,589 | +0.27% | 3.3만 |
| 2026.10.02 | ₩94,040 | ₩94,040 | ₩93,499 | ₩93,554 | -0.52% | 2.4천 |
| 2026.10.01 | ₩93,533 | ₩93,533 | ₩92,878 | ₩93,371 | -0.17% | 5.9천 |
| 2026.09.30 | ₩93,479 | ₩93,760 | ₩93,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,050 |
| -0.46% |
| 6.8천 |
| 2026.09.29 | ₩93,586 | ₩93,586 | ₩93,145 | ₩93,472 | -0.12% | 1.2만 |
|---|
| 2026.09.28 | ₩93,706 | ₩93,893 | ₩93,706 | ₩93,782 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩93,666 | ₩94,214 | ₩93,666 | ₩94,187 | +0.56% | 5.4천 |
|---|
| 2026.09.24 | ₩94,221 | ₩94,221 | ₩93,752 | ₩93,752 | -0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩94,682 | ₩94,682 | ₩94,241 | ₩94,241 | -0.47% | 6.5천 |
|---|
| 2026.09.22 | ₩94,682 | ₩94,949 | ₩94,682 | ₩94,857 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩94,842 | ₩94,909 | ₩94,428 | ₩94,757 | -0.09% | 2.1천 |
|---|
| 2026.09.18 | ₩94,321 | ₩94,432 | ₩94,321 | ₩94,432 | +0.12% | 1.1천 |
|---|
| 2026.09.17 | ₩95,083 | ₩95,083 | ₩94,668 | ₩94,857 | -0.24% | 7천 |
|---|
| 2026.09.16 | ₩95,109 | ₩95,228 | ₩93,960 | ₩94,332 | -0.82% | 7.6천 |
|---|
| 2026.09.15 | ₩95,216 | ₩95,323 | ₩95,169 | ₩95,169 | -0.05% | 1.5천 |
|---|
| 2026.09.14 | ₩95,363 | ₩95,644 | ₩95,363 | ₩95,486 | +0.13% | 3.1천 |
|---|
| 2026.09.11 | ₩94,989 | ₩95,443 | ₩94,989 | ₩95,271 | +0.30% | 2.7천 |
|---|
| 2026.09.10 | ₩94,428 | ₩94,615 | ₩94,298 | ₩94,298 | -0.14% | 7.6천 |
|---|
| 2026.09.09 | ₩95,443 | ₩95,443 | ₩94,686 | ₩94,686 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩96,192 | ₩96,192 | ₩95,534 | ₩95,534 | -0.68% | 2.3천 |
|---|
| 2026.09.04 | ₩96,793 | ₩97,212 | ₩96,793 | ₩96,940 | +0.15% | 4.2천 |
|---|
| 2026.09.03 | ₩97,087 | ₩97,301 | ₩96,659 | ₩97,194 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩96,285 | ₩96,914 | ₩96,285 | ₩96,773 | +0.51% | 3.6천 |
|---|
| 2026.09.01 | ₩96,599 | ₩96,659 | ₩96,005 | ₩96,070 | -0.55% | 3.1천 |
|---|
| 2026.08.31 | ₩96,766 | ₩96,766 | ₩96,552 | ₩96,594 | -0.18% | 2.9천 |
|---|
| 2026.08.28 | ₩97,114 | ₩97,234 | ₩96,960 | ₩96,960 | -0.16% | 8.7천 |
|---|
| 2026.08.27 | ₩96,900 | ₩97,234 | ₩96,826 | ₩97,043 | +0.15% | 2.8천 |
|---|
| 2026.08.26 | ₩97,134 | ₩97,250 | ₩97,134 | ₩97,250 | +0.12% | 2.3천 |
|---|
| 2026.08.25 | ₩96,980 | ₩97,241 | ₩96,980 | ₩97,241 | +0.27% | 900 |
|---|
| 2026.08.24 | ₩96,980 | ₩97,232 | ₩96,967 | ₩97,232 | +0.26% | 2.4천 |
|---|
| 2026.08.21 | ₩96,953 | ₩97,341 | ₩96,953 | ₩97,144 | +0.20% | 1.3천 |
|---|
| 2026.08.20 | ₩96,906 | ₩97,114 | ₩96,412 | ₩96,412 | -0.51% | 2.9만 |
|---|
| 2026.08.19 | ₩96,846 | ₩97,768 | ₩96,846 | ₩97,190 | +0.35% | 2.1천 |
|---|
| 2026.08.18 | ₩96,659 | ₩96,685 | ₩96,325 | ₩96,325 | -0.35% | 4.6천 |
|---|
| 2026.08.17 | ₩96,766 | ₩96,873 | ₩96,298 | ₩96,298 | -0.48% | 4.8천 |
|---|
| 2026.08.14 | ₩97,073 | ₩97,073 | ₩96,967 | ₩97,003 | -0.07% | 4.7천 |
|---|
| 2026.08.13 | ₩96,459 | ₩97,184 | ₩96,459 | ₩97,184 | +0.75% | 1.6천 |
|---|
| 2026.08.12 | ₩96,085 | ₩96,248 | ₩95,781 | ₩96,248 | +0.17% | 5.4천 |
|---|
| 2026.08.11 | ₩96,419 | ₩96,419 | ₩96,071 | ₩96,121 | -0.31% | 3.8천 |
|---|
| 2026.08.10 | ₩95,904 | ₩96,365 | ₩95,871 | ₩96,089 | +0.19% | 4.4천 |
|---|
| 2026.08.07 | ₩95,711 | ₩96,131 | ₩95,697 | ₩96,106 | +0.41% | 5.1천 |
|---|
| 2026.08.06 | ₩95,370 | ₩95,564 | ₩95,270 | ₩95,328 | -0.04% | 5.4천 |
|---|
| 2026.08.05 | ₩96,205 | ₩96,205 | ₩95,604 | ₩95,676 | -0.55% | 7.3천 |
|---|
| 2026.08.04 | ₩95,485 | ₩96,014 | ₩95,485 | ₩96,014 | +0.55% | 1.9천 |
|---|
| 2026.08.03 | ₩93,933 | ₩94,086 | ₩93,680 | ₩94,086 | +0.16% | 2.7천 |
|---|
| 2026.07.31 | ₩92,584 | ₩93,579 | ₩92,557 | ₩93,489 | +0.98% | 2.4천 |
|---|
| 2026.07.30 | ₩93,319 | ₩93,408 | ₩92,865 | ₩93,408 | +0.10% | 7.4천 |
|---|
| 2026.07.29 | ₩94,167 | ₩94,515 | ₩93,656 | ₩93,656 | -0.54% | 2.8천 |
|---|
| 2026.07.28 | ₩94,161 | ₩94,507 | ₩94,161 | ₩94,507 | +0.37% | 2.9천 |
|---|
| 2026.07.27 | ₩93,265 | ₩93,358 | ₩93,152 | ₩93,358 | +0.10% | 2천 |
|---|
| 2026.07.24 | ₩92,223 | ₩92,784 | ₩92,223 | ₩92,461 | +0.26% | 2.6천 |
|---|
| 2026.07.23 | ₩91,796 | ₩92,009 | ₩91,423 | ₩91,608 | -0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩92,170 | ₩92,624 | ₩92,123 | ₩92,127 | -0.05% | 1.3천 |
|---|
| 2026.07.21 | ₩92,223 | ₩92,333 | ₩91,956 | ₩92,333 | +0.12% | 4.7천 |
|---|
| 2026.07.20 | ₩91,996 | ₩92,116 | ₩91,774 | ₩91,774 | -0.24% | 2.2천 |
|---|
| 2026.07.17 | ₩92,878 | ₩93,011 | ₩92,150 | ₩92,223 | -0.70% | 6.2천 |
|---|
| 2026.07.16 | ₩92,557 | ₩92,779 | ₩92,556 | ₩92,779 | +0.24% | 5천 |
|---|
| 2026.07.15 | ₩92,477 | ₩92,477 | ₩91,555 | ₩91,949 | -0.57% | 7.2천 |
|---|
| 2026.07.14 | ₩92,484 | ₩92,557 | ₩91,993 | ₩91,993 | -0.53% | 3.7천 |
|---|
| 2026.07.13 | ₩93,132 | ₩93,132 | ₩92,597 | ₩92,826 | -0.33% | 5.7만 |
|---|
| 2026.07.10 | ₩93,225 | ₩93,225 | ₩93,199 | ₩93,221 | -0.00% | 600 |
|---|
| 2026.07.09 | ₩92,263 | ₩93,065 | ₩92,263 | ₩92,723 | +0.50% | 2만 |
|---|
| 2026.07.08 | ₩92,290 | ₩92,290 | ₩91,722 | ₩92,045 | -0.26% | 3.8천 |
|---|
| 2026.07.07 | ₩92,731 | ₩92,982 | ₩92,637 | ₩92,719 | -0.01% | 3.3천 |
|---|
| 2026.07.06 | ₩92,958 | ₩93,038 | ₩92,744 | ₩92,865 | -0.10% | 3.9천 |
|---|
| 2026.07.02 | ₩93,239 | ₩93,239 | ₩92,250 | ₩92,736 | -0.54% | 2.2천 |
|---|
| 2026.07.01 | ₩93,132 | ₩93,519 | ₩92,831 | ₩92,831 | -0.32% | 3천 |
|---|
| 2026.06.30 | ₩92,865 | ₩93,317 | ₩92,865 | ₩93,148 | +0.31% | 3.9천 |
|---|
| 2026.06.29 | ₩92,878 | ₩92,970 | ₩92,383 | ₩92,858 | -0.02% | 2.5천 |
|---|
| 2026.06.26 | ₩92,524 | ₩92,524 | ₩92,277 | ₩92,440 | -0.09% | 2.7천 |
|---|
| 2026.06.25 | ₩92,858 | ₩92,985 | ₩92,335 | ₩92,335 | -0.56% | 3.8천 |
|---|
| 2026.06.24 | ₩91,341 | ₩91,929 | ₩91,341 | ₩91,580 | +0.26% | 2.2천 |
|---|
| 2026.06.23 | ₩90,900 | ₩91,380 | ₩90,900 | ₩91,352 | +0.50% | 3.8천 |
|---|
| 2026.06.22 | ₩91,608 | ₩92,277 | ₩91,566 | ₩91,798 | +0.21% | 3.7천 |
|---|
| 2026.06.18 | ₩92,023 | ₩92,023 | ₩91,682 | ₩91,683 | -0.37% | 4.2천 |
|---|
| 2026.06.17 | ₩92,958 | ₩92,985 | ₩91,321 | ₩91,458 | -1.61% | 4.2천 |
|---|
| 2026.06.16 | ₩93,722 | ₩93,864 | ₩93,018 | ₩93,020 | -0.75% | 3.3천 |
|---|
| 2026.06.15 | ₩93,867 | ₩93,867 | ₩93,259 | ₩93,259 | -0.65% | 2.3천 |
|---|
| 2026.06.12 | ₩92,504 | ₩93,205 | ₩92,303 | ₩93,003 | +0.54% | 1.2만 |
|---|
| 2026.06.11 | ₩91,234 | ₩92,544 | ₩91,234 | ₩92,397 | +1.27% | 8.9천 |
|---|
| 2026.06.10 | ₩91,528 | ₩92,116 | ₩90,780 | ₩90,883 | -0.71% | 6.5천 |
|---|
| 2026.06.09 | ₩91,502 | ₩92,049 | ₩90,486 | ₩91,622 | +0.13% | 6.2천 |
|---|
| 2026.06.08 | ₩92,210 | ₩92,450 | ₩91,820 | ₩91,820 | -0.42% | 5.4천 |
|---|
| 2026.06.05 | ₩92,664 | ₩92,784 | ₩91,889 | ₩91,901 | -0.82% | 3.7천 |
|---|
| 2026.06.04 | ₩93,559 | ₩93,586 | ₩93,038 | ₩93,164 | -0.42% | 7.1천 |
|---|
| 2026.06.03 | ₩92,771 | ₩93,078 | ₩92,771 | ₩92,945 | +0.19% | 4.8천 |
|---|
| 2026.06.02 | ₩92,824 | ₩93,317 | ₩92,824 | ₩93,296 | +0.51% | 1만 |
|---|
| 2026.06.01 | ₩92,410 | ₩93,118 | ₩92,410 | ₩93,118 | +0.77% | 6.9천 |
|---|
| 2026.05.29 | ₩93,025 | ₩93,125 | ₩92,875 | ₩92,875 | -0.16% | 2.3천 |
|---|
| 2026.05.28 | ₩92,557 | ₩92,889 | ₩92,557 | ₩92,669 | +0.12% | 4.9천 |
|---|
| 2026.05.27 | ₩92,397 | ₩92,504 | ₩92,170 | ₩92,313 | -0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩92,624 | ₩92,624 | ₩92,170 | ₩92,334 | -0.31% | 3.8천 |
|---|
| 2026.05.22 | ₩91,194 | ₩92,277 | ₩91,194 | ₩92,227 | +1.13% | 1.1만 |
|---|
| 2026.05.21 | ₩89,591 | ₩90,721 | ₩89,591 | ₩90,721 | +1.26% | 3.5천 |
|---|
| 2026.05.20 | ₩89,270 | ₩89,917 | ₩89,043 | ₩89,917 | +0.72% | 1천 |
|---|
| 2026.05.19 | ₩89,163 | ₩89,698 | ₩89,163 | ₩89,451 | +0.32% | 5.3천 |
|---|
| 2026.05.18 | ₩89,190 | ₩89,778 | ₩89,190 | ₩89,778 | +0.66% | 7.4천 |
|---|
| 2026.05.15 | ₩89,177 | ₩89,227 | ₩88,816 | ₩88,844 | -0.37% | 5.5천 |
|---|
| 2026.05.14 | ₩89,243 | ₩89,711 | ₩89,163 | ₩89,203 | -0.04% | 4.9천 |
|---|
| 2026.05.13 | ₩88,762 | ₩88,887 | ₩88,435 | ₩88,821 | +0.07% | 6.8천 |
|---|
| 2026.05.12 | ₩89,016 | ₩89,016 | ₩88,535 | ₩88,998 | -0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩89,511 | ₩89,511 | ₩88,883 | ₩89,133 | -0.42% | 3.9천 |
|---|
| 2026.05.08 | ₩89,497 | ₩89,524 | ₩89,243 | ₩89,328 | -0.19% | 1만 |
|---|
| 2026.05.07 | ₩89,173 | ₩89,471 | ₩88,736 | ₩89,123 | -0.06% | 6천 |
|---|
| 2026.05.06 | ₩89,016 | ₩89,381 | ₩89,016 | ₩89,297 | +0.32% | 2.2천 |
|---|
| 2026.05.05 | ₩88,134 | ₩88,923 | ₩88,081 | ₩88,776 | +0.73% | 7.6천 |
|---|
| 2026.05.04 | ₩88,562 | ₩88,722 | ₩87,921 | ₩87,983 | -0.65% | 1만 |
|---|
| 2026.05.01 | ₩89,377 | ₩89,377 | ₩88,937 | ₩88,937 | -0.49% | 4천 |
|---|
| 2026.04.30 | ₩88,001 | ₩89,310 | ₩88,001 | ₩89,308 | +1.48% | 4.7천 |
|---|
| 2026.04.29 | ₩87,640 | ₩87,854 | ₩87,600 | ₩87,851 | +0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩88,482 | ₩88,482 | ₩87,762 | ₩87,835 | -0.73% | 4.3천 |
|---|
| 2026.04.27 | ₩88,428 | ₩88,428 | ₩87,965 | ₩87,965 | -0.52% | 1.7천 |
|---|
| 2026.04.24 | ₩88,829 | ₩88,829 | ₩88,108 | ₩88,240 | -0.66% | 1.1만 |
|---|
| 2026.04.23 | ₩88,415 | ₩88,642 | ₩88,188 | ₩88,635 | +0.25% | 8.1천 |
|---|
| 2026.04.22 | ₩89,083 | ₩89,083 | ₩88,134 | ₩88,241 | -0.94% | 1.8만 |
|---|
| 2026.04.21 | ₩89,404 | ₩89,457 | ₩88,574 | ₩88,574 | -0.93% | 9천 |
|---|
| 2026.04.20 | ₩89,243 | ₩89,257 | ₩89,043 | ₩89,043 | -0.22% | 3.3만 |
|---|
| 2026.04.17 | ₩88,362 | ₩89,350 | ₩88,362 | ₩89,125 | +0.86% | 1만 |
|---|
| 2026.04.16 | ₩87,760 | ₩88,195 | ₩87,760 | ₩88,172 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩87,867 | ₩87,867 | ₩87,378 | ₩87,684 | -0.21% | 5천 |
|---|
| 2026.04.14 | ₩87,426 | ₩87,720 | ₩87,333 | ₩87,720 | +0.34% | 4.7천 |
|---|
| 2026.04.13 | ₩86,671 | ₩87,480 | ₩86,531 | ₩87,480 | +0.93% | 3.4천 |
|---|
| 2026.04.10 | ₩88,188 | ₩88,188 | ₩86,870 | ₩86,870 | -1.49% | 7.8천 |
|---|
| 2026.04.09 | ₩87,627 | ₩88,002 | ₩87,453 | ₩88,002 | +0.43% | 2.8천 |
|---|
| 2026.04.08 | ₩87,560 | ₩87,894 | ₩87,522 | ₩87,867 | +0.35% | 4.9천 |
|---|
| 2026.04.07 | ₩86,651 | ₩86,651 | ₩86,050 | ₩86,224 | -0.49% | 13.9만 |
|---|
| 2026.04.06 | ₩86,464 | ₩87,039 | ₩86,464 | ₩87,039 | +0.66% | 7.5천 |
|---|
| 2026.04.02 | ₩86,504 | ₩86,647 | ₩86,384 | ₩86,647 | +0.17% | 1.6만 |
|---|
| 2026.04.01 | ₩86,892 | ₩86,959 | ₩86,571 | ₩86,665 | -0.26% | 2.1만 |
|---|
| 2026.03.31 | ₩86,371 | ₩86,880 | ₩85,809 | ₩86,880 | +0.59% | 4.7천 |
|---|
| 2026.03.30 | ₩86,344 | ₩86,344 | ₩85,569 | ₩85,744 | -0.69% | 2.2천 |
|---|
| 2026.03.27 | ₩86,397 | ₩86,397 | ₩85,716 | ₩85,796 | -0.70% | 3천 |
|---|
| 2026.03.26 | ₩86,718 | ₩87,573 | ₩86,678 | ₩86,758 | +0.05% | 3.6천 |
|---|
| 2026.03.25 | ₩87,319 | ₩87,319 | ₩87,012 | ₩87,128 | -0.22% | 4.2천 |
|---|
| 2026.03.24 | ₩86,544 | ₩87,012 | ₩86,504 | ₩86,678 | +0.15% | 1.2만 |
|---|
| 2026.03.23 | ₩86,945 | ₩87,172 | ₩86,625 | ₩86,625 | -0.37% | 3.6천 |
|---|
| 2026.03.20 | ₩86,665 | ₩86,665 | ₩85,991 | ₩86,023 | -0.74% | 3.1천 |
|---|
| 2026.03.19 | ₩86,304 | ₩86,842 | ₩86,304 | ₩86,705 | +0.46% | 4.8천 |
|---|
| 2026.03.18 | ₩87,747 | ₩87,747 | ₩86,838 | ₩86,838 | -1.04% | 1.8만 |
|---|
| 2026.03.17 | ₩88,442 | ₩88,716 | ₩88,229 | ₩88,229 | -0.24% | 4.4천 |
|---|
| 2026.03.16 | ₩88,248 | ₩88,275 | ₩88,001 | ₩88,070 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩87,827 | ₩88,088 | ₩87,453 | ₩87,533 | -0.33% | 5.3천 |
|---|
| 2026.03.12 | ₩88,148 | ₩88,375 | ₩87,540 | ₩87,560 | -0.67% | 1.5만 |
|---|
| 2026.03.11 | ₩89,030 | ₩89,030 | ₩88,448 | ₩88,736 | -0.33% | 4천 |
|---|
| 2026.03.10 | ₩88,976 | ₩89,751 | ₩88,976 | ₩89,177 | +0.23% | 5천 |
|---|
| 2026.03.09 | ₩89,524 | ₩90,085 | ₩88,595 | ₩90,085 | +0.63% | 6.5천 |
|---|
| 2026.03.06 | ₩89,925 | ₩90,327 | ₩89,845 | ₩90,299 | +0.42% | 3.7천 |
|---|
| 2026.03.05 | ₩91,355 | ₩91,364 | ₩90,439 | ₩90,847 | -0.56% | 4.3만 |
|---|
| 2026.03.04 | ₩91,622 | ₩91,796 | ₩91,148 | ₩91,649 | +0.03% | 2만 |
|---|
| 2026.03.03 | ₩91,047 | ₩91,702 | ₩90,272 | ₩91,449 | +0.44% | 7.1천 |
|---|
| 2026.03.02 | ₩92,116 | ₩92,290 | ₩91,849 | ₩92,196 | +0.09% | 7.1천 |
|---|
| 2026.02.27 | ₩91,902 | ₩92,571 | ₩91,488 | ₩92,571 | +0.73% | 6.7천 |
|---|
| 2026.02.26 | ₩92,424 | ₩92,424 | ₩91,902 | ₩92,383 | -0.04% | 13.5만 |
|---|
| 2026.02.25 | ₩92,196 | ₩92,250 | ₩91,836 | ₩92,211 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩92,076 | ₩92,424 | ₩92,076 | ₩92,170 | +0.10% | 5.1천 |
|---|
| 2026.02.23 | ₩92,383 | ₩92,383 | ₩91,341 | ₩91,435 | -1.03% | 7.8천 |
|---|
| 2026.02.20 | ₩92,076 | ₩92,611 | ₩92,076 | ₩92,597 | +0.57% | 5.8천 |
|---|
| 2026.02.19 | ₩92,203 | ₩92,257 | ₩92,143 | ₩92,210 | +0.01% | 2.6만 |
|---|
| 2026.02.18 | ₩92,206 | ₩92,850 | ₩92,206 | ₩92,692 | +0.53% | 6천 |
|---|
| 2026.02.17 | ₩92,557 | ₩92,557 | ₩91,455 | ₩92,036 | -0.56% | 6.4천 |
|---|
| 2026.02.13 | ₩91,969 | ₩92,867 | ₩91,902 | ₩92,517 | +0.60% | 1.1만 |
|---|
| 2026.02.12 | ₩93,158 | ₩93,158 | ₩91,753 | ₩91,753 | -1.51% | 6.1천 |
|---|
| 2026.02.11 | ₩93,452 | ₩93,533 | ₩93,065 | ₩93,249 | -0.22% | 6.2천 |
|---|
| 2026.02.10 | ₩93,118 | ₩93,626 | ₩93,118 | ₩93,272 | +0.17% | 1만 |
|---|
| 2026.02.09 | ₩92,798 | ₩93,279 | ₩92,771 | ₩93,185 | +0.42% | 6.5천 |
|---|
| 2026.02.06 | ₩92,383 | ₩93,332 | ₩92,383 | ₩93,332 | +1.03% | 4.2천 |
|---|
| 2026.02.05 | ₩91,582 | ₩91,916 | ₩91,568 | ₩91,742 | +0.18% | 4.2천 |
|---|
| 2026.02.04 | ₩91,849 | ₩92,317 | ₩91,849 | ₩92,116 | +0.29% | 5.8천 |
|---|
| 2026.02.03 | ₩92,290 | ₩92,571 | ₩91,087 | ₩91,587 | -0.76% | 5천 |
|---|
| 2026.02.02 | ₩91,435 | ₩92,490 | ₩91,435 | ₩92,477 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩91,408 | ₩91,729 | ₩91,099 | ₩91,649 | +0.26% | 1만 |
|---|
| 2026.01.29 | ₩91,782 | ₩91,782 | ₩90,994 | ₩91,582 | -0.22% | 9.7천 |
|---|
| 2026.01.28 | ₩91,528 | ₩91,528 | ₩91,021 | ₩91,141 | -0.42% | 7.3천 |
|---|
| 2026.01.27 | ₩91,542 | ₩91,542 | ₩91,168 | ₩91,328 | -0.23% | 5.4천 |
|---|
| 2026.01.26 | ₩91,221 | ₩91,488 | ₩91,221 | ₩91,341 | +0.13% | 9.7천 |
|---|
| 2026.01.23 | ₩91,274 | ₩91,274 | ₩90,756 | ₩91,034 | -0.26% | 9.1천 |
|---|
| 2026.01.22 | ₩91,502 | ₩91,755 | ₩91,328 | ₩91,360 | -0.15% | 3.2천 |
|---|
| 2026.01.21 | ₩89,805 | ₩91,395 | ₩89,805 | ₩90,998 | +1.33% | 7.7천 |
|---|
| 2026.01.20 | ₩90,206 | ₩90,373 | ₩89,564 | ₩89,698 | -0.56% | 4.7만 |
|---|
| 2026.01.16 | ₩91,742 | ₩91,742 | ₩91,181 | ₩91,270 | -0.51% | 14만 |
|---|
| 2026.01.15 | ₩91,796 | ₩91,969 | ₩91,662 | ₩91,889 | +0.10% | 13만 |
|---|
| 2026.01.14 | ₩90,967 | ₩91,395 | ₩90,914 | ₩91,395 | +0.47% | 1.4만 |
|---|
| 2026.01.13 | ₩91,214 | ₩91,355 | ₩90,999 | ₩91,074 | -0.15% | 2만 |
|---|
| 2026.01.12 | ₩91,168 | ₩91,542 | ₩91,007 | ₩91,542 | +0.41% | 1만 |
|---|
| 2026.01.09 | ₩90,847 | ₩91,568 | ₩90,747 | ₩91,475 | +0.69% | 7.5천 |
|---|
| 2026.01.08 | ₩89,778 | ₩90,887 | ₩89,778 | ₩90,793 | +1.13% | 5.9천 |
|---|
| 2026.01.07 | ₩90,834 | ₩90,834 | ₩89,845 | ₩89,845 | -1.09% | 8.9천 |
|---|
| 2026.01.06 | ₩89,457 | ₩90,887 | ₩89,457 | ₩90,887 | +1.60% | 11.4만 |
|---|
| 2026.01.05 | ₩89,083 | ₩89,925 | ₩89,083 | ₩89,618 | +0.60% | 5.9천 |
|---|
| 2026.01.02 | ₩88,215 | ₩88,856 | ₩88,215 | ₩88,631 | +0.47% | 5.4천 |
|---|
| 2025.12.31 | ₩89,137 | ₩89,137 | ₩88,375 | ₩88,375 | -0.85% | 4.9천 |
|---|
| 2025.12.30 | ₩89,123 | ₩89,167 | ₩89,099 | ₩89,099 | -0.03% | 2.2천 |
|---|
| 2025.12.29 | ₩89,671 | ₩89,671 | ₩89,163 | ₩89,324 | -0.39% | 9.5천 |
|---|
| 2025.12.26 | ₩89,377 | ₩89,564 | ₩89,317 | ₩89,536 | +0.18% | 7.7천 |
|---|
| 2025.12.24 | ₩89,177 | ₩89,618 | ₩89,177 | ₩89,493 | +0.36% | 3.9천 |
|---|
| 2025.12.23 | ₩88,883 | ₩89,043 | ₩88,883 | ₩89,018 | +0.15% | 2.7천 |
|---|
| 2025.12.22 | ₩88,976 | ₩89,257 | ₩88,976 | ₩89,123 | +0.17% | 2.2천 |
|---|
| 2025.12.19 | ₩88,402 | ₩88,844 | ₩88,402 | ₩88,717 | +0.36% | 2.5천 |
|---|
| 2025.12.18 | ₩88,856 | ₩89,070 | ₩88,493 | ₩88,493 | -0.41% | 2.2만 |
|---|
| 2025.12.17 | ₩88,669 | ₩89,063 | ₩88,346 | ₩88,346 | -0.36% | 1.1만 |
|---|
| 2025.12.16 | ₩88,856 | ₩88,856 | ₩88,355 | ₩88,614 | -0.27% | 5.1천 |
|---|
| 2025.12.15 | ₩89,818 | ₩89,818 | ₩89,377 | ₩89,588 | -0.26% | 3.7천 |
|---|
| 2025.12.12 | ₩90,259 | ₩90,259 | ₩89,393 | ₩89,511 | -0.83% | 2.1천 |
|---|
| 2025.12.11 | ₩89,711 | ₩89,917 | ₩89,684 | ₩89,917 | +0.23% | 18.3만 |
|---|
| 2025.12.10 | ₩88,535 | ₩89,560 | ₩88,395 | ₩89,344 | +0.91% | 4.1천 |
|---|
| 2025.12.09 | ₩88,311 | ₩88,452 | ₩88,204 | ₩88,204 | -0.12% | 3.2천 |
|---|
| 2025.12.08 | ₩88,656 | ₩88,656 | ₩88,094 | ₩88,114 | -0.61% | 3.7천 |
|---|
| 2025.12.05 | ₩88,201 | ₩88,729 | ₩88,201 | ₩88,541 | +0.38% | 6.3천 |
|---|
| 2025.12.04 | ₩88,134 | ₩88,362 | ₩88,106 | ₩88,187 | +0.06% | 5.8천 |
|---|
| 2025.12.03 | ₩87,827 | ₩88,233 | ₩87,790 | ₩88,233 | +0.46% | 7.9천 |
|---|
| 2025.12.02 | ₩87,253 | ₩87,557 | ₩87,039 | ₩87,366 | +0.13% | 7.5천 |
|---|
| 2025.12.01 | ₩86,878 | ₩87,640 | ₩86,878 | ₩87,156 | +0.32% | 4.9천 |
|---|
| 2025.11.28 | ₩87,249 | ₩87,493 | ₩87,249 | ₩87,493 | +0.28% | 2.7천 |
|---|
| 2025.11.26 | ₩86,948 | ₩87,303 | ₩86,885 | ₩87,090 | +0.16% | 4.7천 |
|---|
| 2025.11.25 | ₩85,769 | ₩86,772 | ₩85,769 | ₩86,705 | +1.09% | 6.4천 |
|---|
| 2025.11.24 | ₩85,328 | ₩85,529 | ₩85,266 | ₩85,266 | -0.07% | 4천 |
|---|
| 2025.11.21 | ₩83,845 | ₩85,516 | ₩83,845 | ₩85,018 | +1.40% | 3.8천 |
|---|
| 2025.11.20 | ₩85,141 | ₩85,168 | ₩83,245 | ₩83,245 | -2.23% | 5.7천 |
|---|
| 2025.11.19 | ₩84,874 | ₩84,874 | ₩84,305 | ₩84,373 | -0.59% | 1.4천 |
|---|
| 2025.11.18 | ₩84,473 | ₩84,794 | ₩84,340 | ₩84,508 | +0.04% | 3.9천 |
|---|
| 2025.11.17 | ₩85,675 | ₩85,783 | ₩84,392 | ₩84,551 | -1.31% | 4.4천 |
|---|
| 2025.11.14 | ₩85,473 | ₩85,848 | ₩85,413 | ₩85,570 | +0.11% | 2.5천 |
|---|
| 2025.11.13 | ₩86,798 | ₩86,798 | ₩85,848 | ₩85,848 | -1.09% | 3천 |
|---|
| 2025.11.12 | ₩86,665 | ₩86,745 | ₩86,584 | ₩86,625 | -0.05% | 6.6천 |
|---|
| 2025.11.11 | ₩85,703 | ₩86,344 | ₩85,703 | ₩86,277 | +0.67% | 1.6만 |
|---|
| 2025.11.10 | ₩85,649 | ₩85,783 | ₩85,193 | ₩85,644 | -0.01% | 8.7천 |
|---|
| 2025.11.07 | ₩85,168 | ₩85,181 | ₩84,548 | ₩85,176 | +0.01% | 1.8만 |
|---|
| 2025.11.06 | ₩85,235 | ₩85,235 | ₩84,553 | ₩84,862 | -0.44% | 7.8천 |
|---|
| 2025.11.05 | ₩85,055 | ₩85,449 | ₩84,814 | ₩85,405 | +0.41% | 2.8천 |
|---|
| 2025.11.04 | ₩84,647 | ₩85,039 | ₩84,647 | ₩84,702 | +0.06% | 6.7천 |
|---|
| 2025.11.03 | ₩85,008 | ₩85,328 | ₩84,994 | ₩85,328 | +0.38% | 5.1천 |
|---|
| 2025.10.31 | ₩85,542 | ₩86,037 | ₩85,489 | ₩85,863 | +0.37% | 3.6천 |
|---|
| 2025.10.30 | ₩85,369 | ₩86,437 | ₩85,369 | ₩85,765 | +0.46% | 6.4천 |
|---|
| 2025.10.29 | ₩86,731 | ₩86,731 | ₩85,761 | ₩85,761 | -1.12% | 2.9천 |
|---|
| 2025.10.28 | ₩86,972 | ₩87,334 | ₩86,758 | ₩86,802 | -0.20% | 2.2만 |
|---|
| 2025.10.27 | ₩87,346 | ₩87,346 | ₩87,092 | ₩87,275 | -0.08% | 2만 |
|---|
| 2025.10.24 | ₩86,611 | ₩86,725 | ₩86,602 | ₩86,615 | +0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩86,130 | ₩86,423 | ₩86,130 | ₩86,391 | +0.30% | 2.2천 |
|---|
| 2025.10.22 | ₩86,731 | ₩86,731 | ₩86,270 | ₩86,324 | -0.47% | 2.2천 |
|---|
| 2025.10.21 | ₩86,050 | ₩86,878 | ₩86,050 | ₩86,797 | +0.87% | 3.9천 |
|---|
| 2025.10.20 | ₩86,170 | ₩86,343 | ₩86,170 | ₩86,343 | +0.20% | 8천 |
|---|
| 2025.10.17 | ₩85,141 | ₩85,649 | ₩85,101 | ₩85,613 | +0.55% | 2.7만 |
|---|
| 2025.10.16 | ₩85,756 | ₩85,756 | ₩84,888 | ₩84,888 | -1.01% | 4.7천 |
|---|
| 2025.10.15 | ₩85,997 | ₩85,997 | ₩85,235 | ₩85,369 | -0.73% | 3.8천 |
|---|
| 2025.10.14 | ₩84,962 | ₩85,570 | ₩84,811 | ₩85,310 | +0.41% | 2.3천 |
|---|
| 2025.10.13 | ₩84,553 | ₩84,729 | ₩84,507 | ₩84,729 | +0.21% | 2.9천 |
|---|
| 2025.10.10 | ₩85,903 | ₩85,903 | ₩83,952 | ₩83,952 | -2.27% | 2.5천 |
|---|