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 | ₩94,057 | ₩94,160 | ₩93,956 | ₩94,042 | -0.02% | 1.6천 |
| 2026.10.08 | ₩93,528 | ₩94,347 | ₩93,508 | ₩94,347 | +0.88% | 1.8천 |
| 2026.10.07 | ₩93,601 | ₩93,809 | ₩93,589 | ₩93,589 | -0.01% | 1.1천 |
| 2026.10.06 | ₩93,929 | ₩94,038 | ₩93,929 | ₩94,038 | +0.12% | 1.5천 |
| 2026.10.05 | ₩93,528 | ₩93,785 | ₩93,220 | ₩93,785 | +0.27% | 3.3만 |
| 2026.10.02 | ₩94,237 | ₩94,237 | ₩93,695 | ₩93,750 | -0.52% | 2.4천 |
| 2026.10.01 | ₩93,729 | ₩93,729 | ₩93,073 | ₩93,567 | -0.17% | 5.9천 |
| 2026.09.30 | ₩93,675 | ₩93,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,245 |
| -0.46% |
| 6.8천 |
| 2026.09.29 | ₩93,782 | ₩93,782 | ₩93,340 | ₩93,668 | -0.12% | 1.2만 |
|---|
| 2026.09.28 | ₩93,903 | ₩94,090 | ₩93,903 | ₩93,979 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩93,862 | ₩94,411 | ₩93,862 | ₩94,385 | +0.56% | 5.4천 |
|---|
| 2026.09.24 | ₩94,418 | ₩94,418 | ₩93,948 | ₩93,948 | -0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩94,880 | ₩94,880 | ₩94,438 | ₩94,438 | -0.47% | 6.5천 |
|---|
| 2026.09.22 | ₩94,880 | ₩95,148 | ₩94,880 | ₩95,056 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩95,041 | ₩95,108 | ₩94,626 | ₩94,955 | -0.09% | 2.1천 |
|---|
| 2026.09.18 | ₩94,519 | ₩94,630 | ₩94,519 | ₩94,630 | +0.12% | 1.1천 |
|---|
| 2026.09.17 | ₩95,282 | ₩95,282 | ₩94,867 | ₩95,056 | -0.24% | 7천 |
|---|
| 2026.09.16 | ₩95,309 | ₩95,428 | ₩94,157 | ₩94,529 | -0.82% | 7.6천 |
|---|
| 2026.09.15 | ₩95,416 | ₩95,523 | ₩95,369 | ₩95,369 | -0.05% | 1.5천 |
|---|
| 2026.09.14 | ₩95,563 | ₩95,844 | ₩95,563 | ₩95,686 | +0.13% | 3.1천 |
|---|
| 2026.09.11 | ₩95,188 | ₩95,643 | ₩95,188 | ₩95,471 | +0.30% | 2.7천 |
|---|
| 2026.09.10 | ₩94,626 | ₩94,813 | ₩94,496 | ₩94,496 | -0.14% | 7.6천 |
|---|
| 2026.09.09 | ₩95,643 | ₩95,643 | ₩94,884 | ₩94,884 | -0.79% | 3.4천 |
|---|
| 2026.09.08 | ₩96,393 | ₩96,393 | ₩95,734 | ₩95,734 | -0.68% | 2.3천 |
|---|
| 2026.09.04 | ₩96,996 | ₩97,416 | ₩96,996 | ₩97,143 | +0.15% | 4.2천 |
|---|
| 2026.09.03 | ₩97,290 | ₩97,505 | ₩96,862 | ₩97,397 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩96,487 | ₩97,118 | ₩96,487 | ₩96,976 | +0.51% | 3.6천 |
|---|
| 2026.09.01 | ₩96,802 | ₩96,862 | ₩96,206 | ₩96,271 | -0.55% | 3.1천 |
|---|
| 2026.08.31 | ₩96,969 | ₩96,969 | ₩96,755 | ₩96,796 | -0.18% | 2.9천 |
|---|
| 2026.08.28 | ₩97,317 | ₩97,438 | ₩97,163 | ₩97,163 | -0.16% | 8.7천 |
|---|
| 2026.08.27 | ₩97,103 | ₩97,438 | ₩97,029 | ₩97,246 | +0.15% | 2.8천 |
|---|
| 2026.08.26 | ₩97,337 | ₩97,454 | ₩97,337 | ₩97,454 | +0.12% | 2.3천 |
|---|
| 2026.08.25 | ₩97,183 | ₩97,444 | ₩97,183 | ₩97,444 | +0.27% | 900 |
|---|
| 2026.08.24 | ₩97,183 | ₩97,436 | ₩97,170 | ₩97,436 | +0.26% | 2.4천 |
|---|
| 2026.08.21 | ₩97,156 | ₩97,545 | ₩97,156 | ₩97,348 | +0.20% | 1.3천 |
|---|
| 2026.08.20 | ₩97,110 | ₩97,317 | ₩96,614 | ₩96,614 | -0.51% | 2.9만 |
|---|
| 2026.08.19 | ₩97,049 | ₩97,973 | ₩97,049 | ₩97,393 | +0.35% | 2.1천 |
|---|
| 2026.08.18 | ₩96,862 | ₩96,887 | ₩96,527 | ₩96,527 | -0.35% | 4.6천 |
|---|
| 2026.08.17 | ₩96,969 | ₩97,076 | ₩96,500 | ₩96,500 | -0.48% | 4.8천 |
|---|
| 2026.08.14 | ₩97,277 | ₩97,277 | ₩97,170 | ₩97,206 | -0.07% | 4.7천 |
|---|
| 2026.08.13 | ₩96,661 | ₩97,388 | ₩96,661 | ₩97,388 | +0.75% | 1.6천 |
|---|
| 2026.08.12 | ₩96,286 | ₩96,449 | ₩95,982 | ₩96,449 | +0.17% | 5.4천 |
|---|
| 2026.08.11 | ₩96,621 | ₩96,621 | ₩96,273 | ₩96,322 | -0.31% | 3.8천 |
|---|
| 2026.08.10 | ₩96,105 | ₩96,567 | ₩96,072 | ₩96,290 | +0.19% | 4.4천 |
|---|
| 2026.08.07 | ₩95,911 | ₩96,333 | ₩95,898 | ₩96,307 | +0.41% | 5.1천 |
|---|
| 2026.08.06 | ₩95,570 | ₩95,764 | ₩95,469 | ₩95,528 | -0.04% | 5.4천 |
|---|
| 2026.08.05 | ₩96,407 | ₩96,407 | ₩95,804 | ₩95,876 | -0.55% | 7.3천 |
|---|
| 2026.08.04 | ₩95,685 | ₩96,215 | ₩95,685 | ₩96,215 | +0.55% | 1.9천 |
|---|
| 2026.08.03 | ₩94,130 | ₩94,283 | ₩93,876 | ₩94,283 | +0.16% | 2.7천 |
|---|
| 2026.07.31 | ₩92,778 | ₩93,775 | ₩92,751 | ₩93,684 | +0.98% | 2.4천 |
|---|
| 2026.07.30 | ₩93,514 | ₩93,604 | ₩93,059 | ₩93,604 | +0.10% | 7.4천 |
|---|
| 2026.07.29 | ₩94,365 | ₩94,713 | ₩93,852 | ₩93,852 | -0.54% | 2.8천 |
|---|
| 2026.07.28 | ₩94,358 | ₩94,705 | ₩94,358 | ₩94,705 | +0.37% | 2.9천 |
|---|
| 2026.07.27 | ₩93,461 | ₩93,553 | ₩93,347 | ₩93,553 | +0.10% | 2천 |
|---|
| 2026.07.24 | ₩92,416 | ₩92,979 | ₩92,416 | ₩92,655 | +0.26% | 2.6천 |
|---|
| 2026.07.23 | ₩91,988 | ₩92,202 | ₩91,614 | ₩91,800 | -0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩92,363 | ₩92,818 | ₩92,316 | ₩92,320 | -0.05% | 1.3천 |
|---|
| 2026.07.21 | ₩92,416 | ₩92,526 | ₩92,149 | ₩92,526 | +0.12% | 4.7천 |
|---|
| 2026.07.20 | ₩92,189 | ₩92,309 | ₩91,966 | ₩91,966 | -0.24% | 2.2천 |
|---|
| 2026.07.17 | ₩93,073 | ₩93,206 | ₩92,343 | ₩92,416 | -0.70% | 6.2천 |
|---|
| 2026.07.16 | ₩92,751 | ₩92,973 | ₩92,750 | ₩92,973 | +0.24% | 5천 |
|---|
| 2026.07.15 | ₩92,671 | ₩92,671 | ₩91,747 | ₩92,142 | -0.57% | 7.2천 |
|---|
| 2026.07.14 | ₩92,677 | ₩92,751 | ₩92,186 | ₩92,186 | -0.53% | 3.7천 |
|---|
| 2026.07.13 | ₩93,327 | ₩93,327 | ₩92,791 | ₩93,020 | -0.33% | 5.7만 |
|---|
| 2026.07.10 | ₩93,421 | ₩93,421 | ₩93,394 | ₩93,417 | -0.00% | 600 |
|---|
| 2026.07.09 | ₩92,457 | ₩93,260 | ₩92,457 | ₩92,917 | +0.50% | 2만 |
|---|
| 2026.07.08 | ₩92,483 | ₩92,483 | ₩91,914 | ₩92,238 | -0.26% | 3.8천 |
|---|
| 2026.07.07 | ₩92,925 | ₩93,177 | ₩92,831 | ₩92,913 | -0.01% | 3.3천 |
|---|
| 2026.07.06 | ₩93,153 | ₩93,233 | ₩92,939 | ₩93,059 | -0.10% | 3.9천 |
|---|
| 2026.07.02 | ₩93,434 | ₩93,434 | ₩92,443 | ₩92,931 | -0.54% | 2.2천 |
|---|
| 2026.07.01 | ₩93,327 | ₩93,715 | ₩93,026 | ₩93,026 | -0.32% | 3천 |
|---|
| 2026.06.30 | ₩93,059 | ₩93,513 | ₩93,059 | ₩93,343 | +0.31% | 3.9천 |
|---|
| 2026.06.29 | ₩93,073 | ₩93,165 | ₩92,577 | ₩93,052 | -0.02% | 2.5천 |
|---|
| 2026.06.26 | ₩92,718 | ₩92,718 | ₩92,470 | ₩92,633 | -0.09% | 2.7천 |
|---|
| 2026.06.25 | ₩93,052 | ₩93,180 | ₩92,529 | ₩92,529 | -0.56% | 3.8천 |
|---|
| 2026.06.24 | ₩91,533 | ₩92,122 | ₩91,533 | ₩91,772 | +0.26% | 2.2천 |
|---|
| 2026.06.23 | ₩91,091 | ₩91,572 | ₩91,091 | ₩91,543 | +0.50% | 3.8천 |
|---|
| 2026.06.22 | ₩91,800 | ₩92,470 | ₩91,758 | ₩91,991 | +0.21% | 3.7천 |
|---|
| 2026.06.18 | ₩92,216 | ₩92,216 | ₩91,874 | ₩91,875 | -0.37% | 4.2천 |
|---|
| 2026.06.17 | ₩93,153 | ₩93,180 | ₩91,513 | ₩91,649 | -1.61% | 4.2천 |
|---|
| 2026.06.16 | ₩93,919 | ₩94,061 | ₩93,213 | ₩93,214 | -0.75% | 3.3천 |
|---|
| 2026.06.15 | ₩94,063 | ₩94,063 | ₩93,454 | ₩93,454 | -0.65% | 2.3천 |
|---|
| 2026.06.12 | ₩92,698 | ₩93,401 | ₩92,497 | ₩93,198 | +0.54% | 1.2만 |
|---|
| 2026.06.11 | ₩91,426 | ₩92,738 | ₩91,426 | ₩92,590 | +1.27% | 8.9천 |
|---|
| 2026.06.10 | ₩91,720 | ₩92,309 | ₩90,970 | ₩91,073 | -0.71% | 6.5천 |
|---|
| 2026.06.09 | ₩91,693 | ₩92,242 | ₩90,676 | ₩91,814 | +0.13% | 6.2천 |
|---|
| 2026.06.08 | ₩92,403 | ₩92,644 | ₩92,012 | ₩92,012 | -0.42% | 5.4천 |
|---|
| 2026.06.05 | ₩92,858 | ₩92,979 | ₩92,082 | ₩92,094 | -0.82% | 3.7천 |
|---|
| 2026.06.04 | ₩93,755 | ₩93,782 | ₩93,233 | ₩93,359 | -0.42% | 7.1천 |
|---|
| 2026.06.03 | ₩92,965 | ₩93,273 | ₩92,965 | ₩93,139 | +0.19% | 4.8천 |
|---|
| 2026.06.02 | ₩93,019 | ₩93,513 | ₩93,019 | ₩93,492 | +0.51% | 1만 |
|---|
| 2026.06.01 | ₩92,604 | ₩93,314 | ₩92,604 | ₩93,314 | +0.77% | 6.9천 |
|---|
| 2026.05.29 | ₩93,220 | ₩93,320 | ₩93,070 | ₩93,070 | -0.16% | 2.3천 |
|---|
| 2026.05.28 | ₩92,751 | ₩93,083 | ₩92,751 | ₩92,864 | +0.12% | 4.9천 |
|---|
| 2026.05.27 | ₩92,590 | ₩92,698 | ₩92,363 | ₩92,506 | -0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩92,818 | ₩92,818 | ₩92,363 | ₩92,528 | -0.31% | 3.8천 |
|---|
| 2026.05.22 | ₩91,385 | ₩92,470 | ₩91,385 | ₩92,420 | +1.13% | 1.1만 |
|---|
| 2026.05.21 | ₩89,779 | ₩90,911 | ₩89,779 | ₩90,911 | +1.26% | 3.5천 |
|---|
| 2026.05.20 | ₩89,457 | ₩90,105 | ₩89,230 | ₩90,105 | +0.72% | 1천 |
|---|
| 2026.05.19 | ₩89,350 | ₩89,886 | ₩89,350 | ₩89,638 | +0.32% | 5.3천 |
|---|
| 2026.05.18 | ₩89,377 | ₩89,966 | ₩89,377 | ₩89,966 | +0.66% | 7.4천 |
|---|
| 2026.05.15 | ₩89,364 | ₩89,414 | ₩89,002 | ₩89,030 | -0.37% | 5.5천 |
|---|
| 2026.05.14 | ₩89,430 | ₩89,899 | ₩89,350 | ₩89,390 | -0.04% | 4.9천 |
|---|
| 2026.05.13 | ₩88,948 | ₩89,073 | ₩88,620 | ₩89,007 | +0.07% | 6.8천 |
|---|
| 2026.05.12 | ₩89,203 | ₩89,203 | ₩88,721 | ₩89,184 | -0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩89,698 | ₩89,698 | ₩89,069 | ₩89,319 | -0.42% | 3.9천 |
|---|
| 2026.05.08 | ₩89,685 | ₩89,712 | ₩89,430 | ₩89,515 | -0.19% | 1만 |
|---|
| 2026.05.07 | ₩89,360 | ₩89,658 | ₩88,922 | ₩89,310 | -0.06% | 6천 |
|---|
| 2026.05.06 | ₩89,203 | ₩89,568 | ₩89,203 | ₩89,484 | +0.32% | 2.2천 |
|---|
| 2026.05.05 | ₩88,319 | ₩89,109 | ₩88,266 | ₩88,962 | +0.73% | 7.6천 |
|---|
| 2026.05.04 | ₩88,748 | ₩88,908 | ₩88,105 | ₩88,168 | -0.65% | 1만 |
|---|
| 2026.05.01 | ₩89,564 | ₩89,564 | ₩89,124 | ₩89,124 | -0.49% | 4천 |
|---|
| 2026.04.30 | ₩88,185 | ₩89,497 | ₩88,185 | ₩89,495 | +1.48% | 4.7천 |
|---|
| 2026.04.29 | ₩87,824 | ₩88,038 | ₩87,784 | ₩88,035 | +0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩88,667 | ₩88,667 | ₩87,946 | ₩88,019 | -0.73% | 4.3천 |
|---|
| 2026.04.27 | ₩88,614 | ₩88,614 | ₩88,149 | ₩88,149 | -0.52% | 1.7천 |
|---|
| 2026.04.24 | ₩89,015 | ₩89,015 | ₩88,292 | ₩88,425 | -0.66% | 1.1만 |
|---|
| 2026.04.23 | ₩88,600 | ₩88,828 | ₩88,373 | ₩88,821 | +0.25% | 8.1천 |
|---|
| 2026.04.22 | ₩89,270 | ₩89,270 | ₩88,319 | ₩88,426 | -0.94% | 1.8만 |
|---|
| 2026.04.21 | ₩89,591 | ₩89,645 | ₩88,760 | ₩88,760 | -0.93% | 9천 |
|---|
| 2026.04.20 | ₩89,430 | ₩89,444 | ₩89,230 | ₩89,230 | -0.22% | 3.3만 |
|---|
| 2026.04.17 | ₩88,547 | ₩89,538 | ₩88,547 | ₩89,311 | +0.86% | 1만 |
|---|
| 2026.04.16 | ₩87,944 | ₩88,379 | ₩87,944 | ₩88,357 | +0.47% | 1만 |
|---|
| 2026.04.15 | ₩88,051 | ₩88,051 | ₩87,561 | ₩87,868 | -0.21% | 5천 |
|---|
| 2026.04.14 | ₩87,609 | ₩87,904 | ₩87,516 | ₩87,904 | +0.34% | 4.7천 |
|---|
| 2026.04.13 | ₩86,853 | ₩87,663 | ₩86,712 | ₩87,663 | +0.93% | 3.4천 |
|---|
| 2026.04.10 | ₩88,373 | ₩88,373 | ₩87,052 | ₩87,052 | -1.49% | 7.8천 |
|---|
| 2026.04.09 | ₩87,810 | ₩88,187 | ₩87,636 | ₩88,187 | +0.43% | 2.8천 |
|---|
| 2026.04.08 | ₩87,743 | ₩88,078 | ₩87,706 | ₩88,051 | +0.35% | 4.9천 |
|---|
| 2026.04.07 | ₩86,833 | ₩86,833 | ₩86,230 | ₩86,404 | -0.49% | 13.9만 |
|---|
| 2026.04.06 | ₩86,645 | ₩87,221 | ₩86,645 | ₩87,221 | +0.66% | 7.5천 |
|---|
| 2026.04.02 | ₩86,686 | ₩86,829 | ₩86,565 | ₩86,829 | +0.17% | 1.6만 |
|---|
| 2026.04.01 | ₩87,074 | ₩87,141 | ₩86,753 | ₩86,846 | -0.26% | 2.1만 |
|---|
| 2026.03.31 | ₩86,552 | ₩87,062 | ₩85,989 | ₩87,062 | +0.59% | 4.7천 |
|---|
| 2026.03.30 | ₩86,525 | ₩86,525 | ₩85,748 | ₩85,924 | -0.69% | 2.2천 |
|---|
| 2026.03.27 | ₩86,578 | ₩86,578 | ₩85,896 | ₩85,976 | -0.70% | 3천 |
|---|
| 2026.03.26 | ₩86,900 | ₩87,757 | ₩86,860 | ₩86,940 | +0.05% | 3.6천 |
|---|
| 2026.03.25 | ₩87,502 | ₩87,502 | ₩87,194 | ₩87,311 | -0.22% | 4.2천 |
|---|
| 2026.03.24 | ₩86,726 | ₩87,194 | ₩86,686 | ₩86,860 | +0.15% | 1.2만 |
|---|
| 2026.03.23 | ₩87,127 | ₩87,355 | ₩86,806 | ₩86,806 | -0.37% | 3.6천 |
|---|
| 2026.03.20 | ₩86,846 | ₩86,846 | ₩86,171 | ₩86,204 | -0.74% | 3.1천 |
|---|
| 2026.03.19 | ₩86,485 | ₩87,024 | ₩86,485 | ₩86,886 | +0.46% | 4.8천 |
|---|
| 2026.03.18 | ₩87,931 | ₩87,931 | ₩87,020 | ₩87,020 | -1.04% | 1.8만 |
|---|
| 2026.03.17 | ₩88,627 | ₩88,902 | ₩88,414 | ₩88,414 | -0.24% | 4.4천 |
|---|
| 2026.03.16 | ₩88,433 | ₩88,460 | ₩88,185 | ₩88,255 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩88,011 | ₩88,272 | ₩87,636 | ₩87,717 | -0.33% | 5.3천 |
|---|
| 2026.03.12 | ₩88,333 | ₩88,560 | ₩87,723 | ₩87,743 | -0.67% | 1.5만 |
|---|
| 2026.03.11 | ₩89,216 | ₩89,216 | ₩88,634 | ₩88,922 | -0.33% | 4천 |
|---|
| 2026.03.10 | ₩89,163 | ₩89,939 | ₩89,163 | ₩89,364 | +0.23% | 5천 |
|---|
| 2026.03.09 | ₩89,712 | ₩90,274 | ₩88,781 | ₩90,274 | +0.63% | 6.5천 |
|---|
| 2026.03.06 | ₩90,113 | ₩90,516 | ₩90,033 | ₩90,488 | +0.42% | 3.7천 |
|---|
| 2026.03.05 | ₩91,546 | ₩91,555 | ₩90,629 | ₩91,037 | -0.56% | 4.3만 |
|---|
| 2026.03.04 | ₩91,814 | ₩91,988 | ₩91,339 | ₩91,841 | +0.03% | 2만 |
|---|
| 2026.03.03 | ₩91,238 | ₩91,894 | ₩90,461 | ₩91,641 | +0.44% | 7.1천 |
|---|
| 2026.03.02 | ₩92,309 | ₩92,483 | ₩92,041 | ₩92,390 | +0.09% | 7.1천 |
|---|
| 2026.02.27 | ₩92,095 | ₩92,765 | ₩91,680 | ₩92,765 | +0.73% | 6.7천 |
|---|
| 2026.02.26 | ₩92,617 | ₩92,617 | ₩92,095 | ₩92,577 | -0.04% | 13.5만 |
|---|
| 2026.02.25 | ₩92,390 | ₩92,443 | ₩92,028 | ₩92,404 | +0.02% | 1.3만 |
|---|
| 2026.02.24 | ₩92,269 | ₩92,617 | ₩92,269 | ₩92,363 | +0.10% | 5.1천 |
|---|
| 2026.02.23 | ₩92,577 | ₩92,577 | ₩91,533 | ₩91,626 | -1.03% | 7.8천 |
|---|
| 2026.02.20 | ₩92,269 | ₩92,805 | ₩92,269 | ₩92,791 | +0.57% | 5.8천 |
|---|
| 2026.02.19 | ₩92,396 | ₩92,450 | ₩92,336 | ₩92,403 | +0.01% | 2.6만 |
|---|
| 2026.02.18 | ₩92,399 | ₩93,044 | ₩92,399 | ₩92,886 | +0.53% | 6천 |
|---|
| 2026.02.17 | ₩92,751 | ₩92,751 | ₩91,646 | ₩92,229 | -0.56% | 6.4천 |
|---|
| 2026.02.13 | ₩92,162 | ₩93,062 | ₩92,095 | ₩92,711 | +0.60% | 1.1만 |
|---|
| 2026.02.12 | ₩93,354 | ₩93,354 | ₩91,945 | ₩91,945 | -1.51% | 6.1천 |
|---|
| 2026.02.11 | ₩93,648 | ₩93,729 | ₩93,260 | ₩93,445 | -0.22% | 6.2천 |
|---|
| 2026.02.10 | ₩93,314 | ₩93,822 | ₩93,314 | ₩93,467 | +0.17% | 1만 |
|---|
| 2026.02.09 | ₩92,992 | ₩93,474 | ₩92,965 | ₩93,380 | +0.42% | 6.5천 |
|---|
| 2026.02.06 | ₩92,577 | ₩93,528 | ₩92,577 | ₩93,528 | +1.03% | 4.2천 |
|---|
| 2026.02.05 | ₩91,774 | ₩92,108 | ₩91,760 | ₩91,934 | +0.18% | 4.2천 |
|---|
| 2026.02.04 | ₩92,041 | ₩92,510 | ₩92,041 | ₩92,309 | +0.29% | 5.8천 |
|---|
| 2026.02.03 | ₩92,483 | ₩92,765 | ₩91,278 | ₩91,779 | -0.76% | 5천 |
|---|
| 2026.02.02 | ₩91,626 | ₩92,684 | ₩91,626 | ₩92,671 | +1.14% | 1.1만 |
|---|
| 2026.01.30 | ₩91,600 | ₩91,921 | ₩91,290 | ₩91,841 | +0.26% | 1만 |
|---|
| 2026.01.29 | ₩91,975 | ₩91,975 | ₩91,185 | ₩91,774 | -0.22% | 9.7천 |
|---|
| 2026.01.28 | ₩91,720 | ₩91,720 | ₩91,211 | ₩91,332 | -0.42% | 7.3천 |
|---|
| 2026.01.27 | ₩91,734 | ₩91,734 | ₩91,359 | ₩91,519 | -0.23% | 5.4천 |
|---|
| 2026.01.26 | ₩91,412 | ₩91,680 | ₩91,412 | ₩91,533 | +0.13% | 9.7천 |
|---|
| 2026.01.23 | ₩91,466 | ₩91,466 | ₩90,946 | ₩91,225 | -0.26% | 9.1천 |
|---|
| 2026.01.22 | ₩91,693 | ₩91,948 | ₩91,519 | ₩91,551 | -0.15% | 3.2천 |
|---|
| 2026.01.21 | ₩89,993 | ₩91,586 | ₩89,993 | ₩91,189 | +1.33% | 7.7천 |
|---|
| 2026.01.20 | ₩90,395 | ₩90,562 | ₩89,752 | ₩89,886 | -0.56% | 4.7만 |
|---|
| 2026.01.16 | ₩91,934 | ₩91,934 | ₩91,372 | ₩91,462 | -0.51% | 14만 |
|---|
| 2026.01.15 | ₩91,988 | ₩92,162 | ₩91,854 | ₩92,082 | +0.10% | 13만 |
|---|
| 2026.01.14 | ₩91,158 | ₩91,586 | ₩91,104 | ₩91,586 | +0.47% | 1.4만 |
|---|
| 2026.01.13 | ₩91,405 | ₩91,546 | ₩91,190 | ₩91,265 | -0.15% | 2만 |
|---|
| 2026.01.12 | ₩91,359 | ₩91,734 | ₩91,198 | ₩91,734 | +0.41% | 1만 |
|---|
| 2026.01.09 | ₩91,037 | ₩91,760 | ₩90,937 | ₩91,667 | +0.69% | 7.5천 |
|---|
| 2026.01.08 | ₩89,966 | ₩91,077 | ₩89,966 | ₩90,984 | +1.13% | 5.9천 |
|---|
| 2026.01.07 | ₩91,024 | ₩91,024 | ₩90,033 | ₩90,033 | -1.09% | 8.9천 |
|---|
| 2026.01.06 | ₩89,645 | ₩91,077 | ₩89,645 | ₩91,077 | +1.60% | 11.4만 |
|---|
| 2026.01.05 | ₩89,270 | ₩90,113 | ₩89,270 | ₩89,805 | +0.60% | 5.9천 |
|---|
| 2026.01.02 | ₩88,399 | ₩89,042 | ₩88,399 | ₩88,817 | +0.47% | 5.4천 |
|---|
| 2025.12.31 | ₩89,323 | ₩89,323 | ₩88,560 | ₩88,560 | -0.85% | 4.9천 |
|---|
| 2025.12.30 | ₩89,310 | ₩89,354 | ₩89,286 | ₩89,286 | -0.03% | 2.2천 |
|---|
| 2025.12.29 | ₩89,859 | ₩89,859 | ₩89,350 | ₩89,511 | -0.39% | 9.5천 |
|---|
| 2025.12.26 | ₩89,564 | ₩89,752 | ₩89,504 | ₩89,724 | +0.18% | 7.7천 |
|---|
| 2025.12.24 | ₩89,364 | ₩89,805 | ₩89,364 | ₩89,681 | +0.36% | 3.9천 |
|---|
| 2025.12.23 | ₩89,069 | ₩89,230 | ₩89,069 | ₩89,204 | +0.15% | 2.7천 |
|---|
| 2025.12.22 | ₩89,163 | ₩89,444 | ₩89,163 | ₩89,310 | +0.17% | 2.2천 |
|---|
| 2025.12.19 | ₩88,587 | ₩89,030 | ₩88,587 | ₩88,903 | +0.36% | 2.5천 |
|---|
| 2025.12.18 | ₩89,042 | ₩89,256 | ₩88,678 | ₩88,678 | -0.41% | 2.2만 |
|---|
| 2025.12.17 | ₩88,855 | ₩89,250 | ₩88,531 | ₩88,531 | -0.36% | 1.1만 |
|---|
| 2025.12.16 | ₩89,042 | ₩89,042 | ₩88,540 | ₩88,800 | -0.27% | 5.1천 |
|---|
| 2025.12.15 | ₩90,006 | ₩90,006 | ₩89,564 | ₩89,776 | -0.26% | 3.7천 |
|---|
| 2025.12.12 | ₩90,448 | ₩90,448 | ₩89,580 | ₩89,698 | -0.83% | 2.1천 |
|---|
| 2025.12.11 | ₩89,899 | ₩90,105 | ₩89,872 | ₩90,105 | +0.23% | 18.3만 |
|---|
| 2025.12.10 | ₩88,721 | ₩89,748 | ₩88,580 | ₩89,531 | +0.91% | 4.1천 |
|---|
| 2025.12.09 | ₩88,496 | ₩88,638 | ₩88,389 | ₩88,389 | -0.12% | 3.2천 |
|---|
| 2025.12.08 | ₩88,841 | ₩88,841 | ₩88,279 | ₩88,299 | -0.61% | 3.7천 |
|---|
| 2025.12.05 | ₩88,386 | ₩88,915 | ₩88,386 | ₩88,726 | +0.38% | 6.3천 |
|---|
| 2025.12.04 | ₩88,319 | ₩88,547 | ₩88,291 | ₩88,371 | +0.06% | 5.8천 |
|---|
| 2025.12.03 | ₩88,011 | ₩88,418 | ₩87,974 | ₩88,418 | +0.46% | 7.9천 |
|---|
| 2025.12.02 | ₩87,435 | ₩87,741 | ₩87,221 | ₩87,549 | +0.13% | 7.5천 |
|---|
| 2025.12.01 | ₩87,060 | ₩87,824 | ₩87,060 | ₩87,339 | +0.32% | 4.9천 |
|---|
| 2025.11.28 | ₩87,431 | ₩87,676 | ₩87,431 | ₩87,676 | +0.28% | 2.7천 |
|---|
| 2025.11.26 | ₩87,130 | ₩87,486 | ₩87,067 | ₩87,272 | +0.16% | 4.7천 |
|---|
| 2025.11.25 | ₩85,949 | ₩86,953 | ₩85,949 | ₩86,886 | +1.09% | 6.4천 |
|---|
| 2025.11.24 | ₩85,507 | ₩85,708 | ₩85,444 | ₩85,444 | -0.07% | 4천 |
|---|
| 2025.11.21 | ₩84,021 | ₩85,695 | ₩84,021 | ₩85,197 | +1.40% | 3.8천 |
|---|
| 2025.11.20 | ₩85,320 | ₩85,347 | ₩83,420 | ₩83,420 | -2.23% | 5.7천 |
|---|
| 2025.11.19 | ₩85,052 | ₩85,052 | ₩84,482 | ₩84,550 | -0.59% | 1.4천 |
|---|
| 2025.11.18 | ₩84,650 | ₩84,972 | ₩84,516 | ₩84,685 | +0.04% | 3.9천 |
|---|
| 2025.11.17 | ₩85,854 | ₩85,963 | ₩84,569 | ₩84,728 | -1.31% | 4.4천 |
|---|
| 2025.11.14 | ₩85,652 | ₩86,028 | ₩85,592 | ₩85,750 | +0.11% | 2.5천 |
|---|
| 2025.11.13 | ₩86,980 | ₩86,980 | ₩86,028 | ₩86,028 | -1.09% | 3천 |
|---|
| 2025.11.12 | ₩86,846 | ₩86,927 | ₩86,766 | ₩86,806 | -0.05% | 6.6천 |
|---|
| 2025.11.11 | ₩85,882 | ₩86,525 | ₩85,882 | ₩86,458 | +0.67% | 1.6만 |
|---|
| 2025.11.10 | ₩85,829 | ₩85,963 | ₩85,372 | ₩85,823 | -0.01% | 8.7천 |
|---|
| 2025.11.07 | ₩85,347 | ₩85,360 | ₩84,725 | ₩85,355 | +0.01% | 1.8만 |
|---|
| 2025.11.06 | ₩85,414 | ₩85,414 | ₩84,731 | ₩85,040 | -0.44% | 7.8천 |
|---|
| 2025.11.05 | ₩85,233 | ₩85,628 | ₩84,992 | ₩85,584 | +0.41% | 2.8천 |
|---|
| 2025.11.04 | ₩84,824 | ₩85,217 | ₩84,824 | ₩84,879 | +0.06% | 6.7천 |
|---|
| 2025.11.03 | ₩85,186 | ₩85,507 | ₩85,173 | ₩85,507 | +0.38% | 5.1천 |
|---|
| 2025.10.31 | ₩85,721 | ₩86,217 | ₩85,668 | ₩86,043 | +0.37% | 3.6천 |
|---|
| 2025.10.30 | ₩85,547 | ₩86,619 | ₩85,547 | ₩85,945 | +0.46% | 6.4천 |
|---|
| 2025.10.29 | ₩86,913 | ₩86,913 | ₩85,941 | ₩85,941 | -1.12% | 2.9천 |
|---|
| 2025.10.28 | ₩87,154 | ₩87,517 | ₩86,940 | ₩86,984 | -0.20% | 2.2만 |
|---|
| 2025.10.27 | ₩87,529 | ₩87,529 | ₩87,275 | ₩87,458 | -0.08% | 2만 |
|---|
| 2025.10.24 | ₩86,793 | ₩86,906 | ₩86,783 | ₩86,797 | +0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩86,311 | ₩86,604 | ₩86,311 | ₩86,572 | +0.30% | 2.2천 |
|---|
| 2025.10.22 | ₩86,913 | ₩86,913 | ₩86,451 | ₩86,505 | -0.47% | 2.2천 |
|---|
| 2025.10.21 | ₩86,230 | ₩87,060 | ₩86,230 | ₩86,979 | +0.87% | 3.9천 |
|---|
| 2025.10.20 | ₩86,351 | ₩86,524 | ₩86,351 | ₩86,524 | +0.20% | 8천 |
|---|
| 2025.10.17 | ₩85,320 | ₩85,829 | ₩85,280 | ₩85,792 | +0.55% | 2.7만 |
|---|
| 2025.10.16 | ₩85,936 | ₩85,936 | ₩85,065 | ₩85,065 | -1.01% | 4.7천 |
|---|
| 2025.10.15 | ₩86,177 | ₩86,177 | ₩85,414 | ₩85,547 | -0.73% | 3.8천 |
|---|
| 2025.10.14 | ₩85,140 | ₩85,750 | ₩84,989 | ₩85,489 | +0.41% | 2.3천 |
|---|
| 2025.10.13 | ₩84,731 | ₩84,906 | ₩84,684 | ₩84,906 | +0.21% | 2.9천 |
|---|
| 2025.10.10 | ₩86,083 | ₩86,083 | ₩84,128 | ₩84,128 | -2.27% | 2.5천 |
|---|