시장 데이터를 불러오는 중
전체 종목
QRAFT AI-Enhanced U.S. Large Cap Momentum ETF 과거 주가
QRAFT AI-Enhanced U.S. Large Cap Momentum ETF · AMOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QRAFT AI-Enhanced U.S. Large Cap Momentum ETF · AMOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩84,353 | ₩86,056 | ₩83,380 | ₩84,823 | +0.56% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩82,127 | ₩84,454 | ₩81,631 | ₩84,206 | +2.53% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩81,832 | ₩82,764 | ₩80,974 | ₩82,517 | +0.84% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩76,696 | ₩80,342 | ₩76,696 | ₩80,342 | +4.75% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩80,089 | ₩80,652 | ₩78,162 | ₩79,566 | -0.65% | 3.9천 |
| 2026.08.31–2026.09.04 | ₩77,380 | ₩79,197 | ₩75,905 | ₩79,197 | +2.35% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩77,903 | ₩78,855 | ₩76,094 | ₩77,213 | -0.88% | 1.1만 |
| 2026.08.17–2026.08.21 | ₩80,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,819 |
| ₩77,594 |
| ₩78,125 |
| -3.53% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩78,117 | ₩80,987 | ₩77,640 | ₩80,667 | +3.26% | 9.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩74,470 | ₩79,599 | ₩74,470 | ₩77,242 | +3.72% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,449 | ₩77,353 | ₩70,817 | ₩75,532 | +0.11% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,085 | ₩79,686 | ₩76,363 | ₩76,882 | -0.26% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,922 | ₩81,483 | ₩74,248 | ₩76,690 | -2.83% | 16.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,646 | ₩81,926 | ₩76,964 | ₩80,491 | +1.06% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,114 | ₩86,419 | ₩78,044 | ₩78,880 | -3.94% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,721 | ₩86,389 | ₩81,215 | ₩81,693 | -4.70% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩83,844 | ₩85,158 | ₩82,257 | ₩84,444 | +0.72% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,935 | ₩82,040 | ₩75,697 | ₩81,662 | +3.45% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩80,464 | ₩83,683 | ₩77,240 | ₩77,240 | -4.01% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩79,083 | ₩81,068 | ₩79,083 | ₩80,397 | +1.66% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,629 | ₩78,305 | ₩74,711 | ₩77,990 | +1.78% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,318 | ₩79,248 | ₩76,307 | ₩77,004 | -1.68% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩74,912 | ₩77,930 | ₩74,228 | ₩77,511 | +3.47% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,880 | ₩74,845 | ₩72,565 | ₩74,617 | +1.00% | 5.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,431 | ₩74,128 | ₩71,761 | ₩74,012 | +2.18% | 8.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩69,816 | ₩72,994 | ₩69,816 | ₩72,707 | +4.14% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,586 | ₩69,602 | ₩64,586 | ₩69,159 | +7.08% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,153 | ₩65,169 | ₩60,738 | ₩64,544 | +5.55% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,586 | ₩65,612 | ₩61,931 | ₩62,029 | -3.96% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,115 | ₩66,343 | ₩63,643 | ₩63,643 | -3.74% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,157 | ₩66,973 | ₩64,157 | ₩65,102 | +1.47% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,389 | ₩68,542 | ₩65,015 | ₩65,082 | -3.42% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,427 | ₩69,897 | ₩67,952 | ₩68,301 | -1.62% | 7.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩67,979 | ₩69,414 | ₩67,979 | ₩69,214 | +1.82% | 6.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩68,985 | ₩69,897 | ₩68,019 | ₩68,353 | -0.92% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,563 | ₩69,052 | ₩64,827 | ₩68,492 | +1.38% | 9.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,019 | ₩69,481 | ₩67,936 | ₩68,019 | 0.00% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,414 | ₩68,596 | ₩66,584 | ₩67,733 | +0.47% | 6천 |
|---|
| 2026.01.12–2026.01.16 | ₩66,544 | ₩68,770 | ₩66,544 | ₩68,271 | +2.60% | 1만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,800 | ₩67,362 | ₩65,578 | ₩67,059 | +0.39% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,061 | ₩66,262 | ₩65,189 | ₩66,124 | +0.10% | 5.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,900 | ₩66,738 | ₩65,900 | ₩66,646 | +1.13% | 6.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩64,961 | ₩65,592 | ₩62,923 | ₩65,533 | +0.88% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,619 | ₩66,595 | ₩64,436 | ₩64,682 | -1.43% | 2.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,412 | ₩65,558 | ₩64,100 | ₩65,558 | +1.78% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,957 | ₩64,894 | ₩61,957 | ₩64,885 | +4.73% | 4천 |
|---|
| 2025.11.17–2025.11.21 | ₩63,553 | ₩64,868 | ₩60,885 | ₩60,922 | -4.14% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,584 | ₩66,878 | ₩62,413 | ₩63,737 | -4.28% | 7.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,059 | ₩68,234 | ₩63,459 | ₩65,020 | -4.47% | 13.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,054 | ₩69,092 | ₩67,040 | ₩67,874 | +1.22% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,262 | ₩66,839 | ₩63,741 | ₩66,689 | +0.64% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,605 | ₩66,504 | ₩64,304 | ₩65,574 | -0.05% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,846 | ₩66,846 | ₩64,094 | ₩64,094 | -4.12% | 2.2천 |
|---|