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 | ₩84,355 | ₩86,058 | ₩83,382 | ₩84,825 | +0.56% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩82,129 | ₩84,456 | ₩81,633 | ₩84,208 | +2.53% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩81,834 | ₩82,766 | ₩80,976 | ₩82,519 | +0.84% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩76,698 | ₩80,344 | ₩76,698 | ₩80,344 | +4.75% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩80,090 | ₩80,654 | ₩78,163 | ₩79,567 | -0.65% | 3.9천 |
| 2026.08.31–2026.09.04 | ₩77,381 | ₩79,199 | ₩75,906 | ₩79,199 | +2.35% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩77,904 | ₩78,857 | ₩76,095 | ₩77,215 | -0.88% | 1.1만 |
| 2026.08.17–2026.08.21 | ₩80,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,821 |
| ₩77,596 |
| ₩78,127 |
| -3.53% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩78,119 | ₩80,989 | ₩77,642 | ₩80,669 | +3.26% | 9.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩74,471 | ₩79,601 | ₩74,471 | ₩77,243 | +3.72% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,450 | ₩77,355 | ₩70,818 | ₩75,533 | +0.11% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,086 | ₩79,688 | ₩76,365 | ₩76,884 | -0.26% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,924 | ₩81,485 | ₩74,250 | ₩76,692 | -2.83% | 16.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,648 | ₩81,928 | ₩76,966 | ₩80,493 | +1.06% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,116 | ₩86,420 | ₩78,045 | ₩78,882 | -3.94% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,723 | ₩86,391 | ₩81,217 | ₩81,694 | -4.70% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩83,846 | ₩85,160 | ₩82,259 | ₩84,446 | +0.72% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,937 | ₩82,042 | ₩75,698 | ₩81,664 | +3.45% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩80,466 | ₩83,685 | ₩77,242 | ₩77,242 | -4.01% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩79,085 | ₩81,069 | ₩79,085 | ₩80,399 | +1.66% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,630 | ₩78,307 | ₩74,713 | ₩77,992 | +1.78% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,320 | ₩79,250 | ₩76,309 | ₩77,006 | -1.68% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩74,914 | ₩77,931 | ₩74,230 | ₩77,513 | +3.47% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,881 | ₩74,847 | ₩72,567 | ₩74,619 | +1.00% | 5.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,433 | ₩74,129 | ₩71,762 | ₩74,014 | +2.18% | 8.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩69,818 | ₩72,996 | ₩69,818 | ₩72,709 | +4.14% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,587 | ₩69,603 | ₩64,587 | ₩69,161 | +7.08% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,154 | ₩65,171 | ₩60,740 | ₩64,546 | +5.55% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,587 | ₩65,613 | ₩61,932 | ₩62,030 | -3.96% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,116 | ₩66,344 | ₩63,645 | ₩63,645 | -3.74% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,158 | ₩66,975 | ₩64,158 | ₩65,104 | +1.47% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,390 | ₩68,544 | ₩65,017 | ₩65,084 | -3.42% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,429 | ₩69,898 | ₩67,954 | ₩68,302 | -1.62% | 7.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩67,980 | ₩69,415 | ₩67,980 | ₩69,216 | +1.82% | 6.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩68,986 | ₩69,898 | ₩68,021 | ₩68,355 | -0.92% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,565 | ₩69,053 | ₩64,829 | ₩68,494 | +1.38% | 9.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,021 | ₩69,482 | ₩67,937 | ₩68,021 | 0.00% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,416 | ₩68,597 | ₩66,586 | ₩67,735 | +0.47% | 6천 |
|---|
| 2026.01.12–2026.01.16 | ₩66,545 | ₩68,772 | ₩66,545 | ₩68,273 | +2.60% | 1만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,802 | ₩67,363 | ₩65,580 | ₩67,060 | +0.39% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,063 | ₩66,264 | ₩65,191 | ₩66,126 | +0.10% | 5.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,902 | ₩66,740 | ₩65,902 | ₩66,647 | +1.13% | 6.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩64,963 | ₩65,593 | ₩62,924 | ₩65,534 | +0.88% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,620 | ₩66,596 | ₩64,437 | ₩64,684 | -1.43% | 2.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,413 | ₩65,560 | ₩64,102 | ₩65,560 | +1.78% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,959 | ₩64,896 | ₩61,959 | ₩64,886 | +4.73% | 4천 |
|---|
| 2025.11.17–2025.11.21 | ₩63,555 | ₩64,869 | ₩60,886 | ₩60,923 | -4.14% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,586 | ₩66,879 | ₩62,415 | ₩63,738 | -4.28% | 7.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,061 | ₩68,235 | ₩63,461 | ₩65,022 | -4.47% | 13.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,055 | ₩69,093 | ₩67,042 | ₩67,876 | +1.22% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,264 | ₩66,840 | ₩63,742 | ₩66,690 | +0.64% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,607 | ₩66,505 | ₩64,306 | ₩65,576 | -0.05% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,847 | ₩66,847 | ₩64,095 | ₩64,095 | -4.12% | 2.2천 |
|---|