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 | ₩84,287 | ₩85,989 | ₩83,314 | ₩84,756 | +0.56% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩82,063 | ₩84,388 | ₩81,567 | ₩84,140 | +2.53% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩81,768 | ₩82,699 | ₩80,910 | ₩82,453 | +0.84% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩76,636 | ₩80,279 | ₩76,636 | ₩80,279 | +4.75% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩80,026 | ₩80,589 | ₩78,100 | ₩79,503 | -0.65% | 3.9천 |
| 2026.08.31–2026.09.04 | ₩77,319 | ₩79,135 | ₩75,845 | ₩79,135 | +2.35% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩77,842 | ₩78,793 | ₩76,034 | ₩77,153 | -0.88% | 1.1만 |
| 2026.08.17–2026.08.21 | ₩80,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,755 |
| ₩77,534 |
| ₩78,064 |
| -3.53% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩78,056 | ₩80,924 | ₩77,579 | ₩80,604 | +3.26% | 9.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩74,411 | ₩79,537 | ₩74,411 | ₩77,181 | +3.72% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,390 | ₩77,292 | ₩70,761 | ₩75,473 | +0.11% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,024 | ₩79,624 | ₩76,303 | ₩76,822 | -0.26% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,860 | ₩81,420 | ₩74,190 | ₩76,630 | -2.83% | 16.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,584 | ₩81,862 | ₩76,904 | ₩80,428 | +1.06% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,049 | ₩86,351 | ₩77,982 | ₩78,819 | -3.94% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,654 | ₩86,321 | ₩81,152 | ₩81,629 | -4.70% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩83,778 | ₩85,091 | ₩82,193 | ₩84,378 | +0.72% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,874 | ₩81,976 | ₩75,637 | ₩81,598 | +3.45% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩80,401 | ₩83,617 | ₩77,180 | ₩77,180 | -4.01% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩79,021 | ₩81,004 | ₩79,021 | ₩80,334 | +1.66% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,569 | ₩78,244 | ₩74,653 | ₩77,929 | +1.78% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,257 | ₩79,186 | ₩76,247 | ₩76,944 | -1.68% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩74,854 | ₩77,869 | ₩74,170 | ₩77,450 | +3.47% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,822 | ₩74,787 | ₩72,508 | ₩74,559 | +1.00% | 5.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,374 | ₩74,070 | ₩71,704 | ₩73,954 | +2.18% | 8.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩69,761 | ₩72,937 | ₩69,761 | ₩72,651 | +4.14% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,535 | ₩69,547 | ₩64,535 | ₩69,105 | +7.08% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,105 | ₩65,118 | ₩60,691 | ₩64,494 | +5.55% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,535 | ₩65,560 | ₩61,882 | ₩61,980 | -3.96% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,063 | ₩66,291 | ₩63,593 | ₩63,593 | -3.74% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,107 | ₩66,921 | ₩64,107 | ₩65,051 | +1.47% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,336 | ₩68,488 | ₩64,964 | ₩65,031 | -3.42% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,373 | ₩69,842 | ₩67,899 | ₩68,247 | -1.62% | 7.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩67,926 | ₩69,359 | ₩67,926 | ₩69,160 | +1.82% | 6.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩68,931 | ₩69,842 | ₩67,966 | ₩68,299 | -0.92% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,510 | ₩68,998 | ₩64,777 | ₩68,439 | +1.38% | 9.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,966 | ₩69,426 | ₩67,883 | ₩67,966 | 0.00% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,361 | ₩68,542 | ₩66,532 | ₩67,680 | +0.47% | 6천 |
|---|
| 2026.01.12–2026.01.16 | ₩66,492 | ₩68,716 | ₩66,492 | ₩68,218 | +2.60% | 1만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,748 | ₩67,309 | ₩65,527 | ₩67,006 | +0.39% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,009 | ₩66,210 | ₩65,138 | ₩66,072 | +0.10% | 5.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,849 | ₩66,686 | ₩65,849 | ₩66,594 | +1.13% | 6.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩64,911 | ₩65,540 | ₩62,874 | ₩65,481 | +0.88% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,567 | ₩66,543 | ₩64,385 | ₩64,632 | -1.43% | 2.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,361 | ₩65,507 | ₩64,050 | ₩65,507 | +1.78% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,909 | ₩64,844 | ₩61,909 | ₩64,834 | +4.73% | 4천 |
|---|
| 2025.11.17–2025.11.21 | ₩63,504 | ₩64,817 | ₩60,837 | ₩60,874 | -4.14% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,532 | ₩66,825 | ₩62,365 | ₩63,687 | -4.28% | 7.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,006 | ₩68,180 | ₩63,410 | ₩64,970 | -4.47% | 13.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,001 | ₩69,038 | ₩66,988 | ₩67,821 | +1.22% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,210 | ₩66,787 | ₩63,691 | ₩66,637 | +0.64% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,554 | ₩66,452 | ₩64,254 | ₩65,523 | -0.05% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,793 | ₩66,793 | ₩64,044 | ₩64,044 | -4.12% | 2.2천 |
|---|