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 | ₩84,343 | ₩86,046 | ₩83,369 | ₩84,812 | +0.56% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩82,117 | ₩84,443 | ₩81,621 | ₩84,195 | +2.53% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩81,822 | ₩82,754 | ₩80,964 | ₩82,507 | +0.84% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩76,686 | ₩80,332 | ₩76,686 | ₩80,332 | +4.75% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩80,079 | ₩80,642 | ₩78,152 | ₩79,556 | -0.65% | 3.9천 |
| 2026.08.31–2026.09.04 | ₩77,370 | ₩79,187 | ₩75,895 | ₩79,187 | +2.35% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩77,893 | ₩78,845 | ₩76,084 | ₩77,204 | -0.88% | 1.1만 |
| 2026.08.17–2026.08.21 | ₩80,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,808 |
| ₩77,584 |
| ₩78,115 |
| -3.53% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩78,107 | ₩80,977 | ₩77,630 | ₩80,656 | +3.26% | 9.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩74,460 | ₩79,589 | ₩74,460 | ₩77,232 | +3.72% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,439 | ₩77,343 | ₩70,808 | ₩75,522 | +0.11% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,075 | ₩79,676 | ₩76,354 | ₩76,872 | -0.26% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,912 | ₩81,473 | ₩74,239 | ₩76,681 | -2.83% | 16.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,636 | ₩81,916 | ₩76,954 | ₩80,481 | +1.06% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,103 | ₩86,408 | ₩78,034 | ₩78,870 | -3.94% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,710 | ₩86,378 | ₩81,205 | ₩81,682 | -4.70% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩83,833 | ₩85,147 | ₩82,247 | ₩84,434 | +0.72% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,925 | ₩82,030 | ₩75,687 | ₩81,651 | +3.45% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩80,454 | ₩83,672 | ₩77,230 | ₩77,230 | -4.01% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩79,073 | ₩81,057 | ₩79,073 | ₩80,387 | +1.66% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,619 | ₩78,295 | ₩74,702 | ₩77,980 | +1.78% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,309 | ₩79,238 | ₩76,297 | ₩76,994 | -1.68% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩74,903 | ₩77,920 | ₩74,219 | ₩77,501 | +3.47% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,870 | ₩74,836 | ₩72,556 | ₩74,608 | +1.00% | 5.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,422 | ₩74,118 | ₩71,752 | ₩74,003 | +2.18% | 8.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩69,807 | ₩72,985 | ₩69,807 | ₩72,698 | +4.14% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,578 | ₩69,593 | ₩64,578 | ₩69,150 | +7.08% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,145 | ₩65,161 | ₩60,731 | ₩64,536 | +5.55% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,578 | ₩65,604 | ₩61,923 | ₩62,021 | -3.96% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,106 | ₩66,334 | ₩63,635 | ₩63,635 | -3.74% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,149 | ₩66,965 | ₩64,149 | ₩65,094 | +1.47% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,380 | ₩68,533 | ₩65,007 | ₩65,074 | -3.42% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,418 | ₩69,888 | ₩67,943 | ₩68,292 | -1.62% | 7.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩67,970 | ₩69,405 | ₩67,970 | ₩69,205 | +1.82% | 6.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩68,976 | ₩69,888 | ₩68,010 | ₩68,344 | -0.92% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,555 | ₩69,043 | ₩64,819 | ₩68,484 | +1.38% | 9.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,010 | ₩69,472 | ₩67,927 | ₩68,010 | 0.00% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,406 | ₩68,587 | ₩66,576 | ₩67,725 | +0.47% | 6천 |
|---|
| 2026.01.12–2026.01.16 | ₩66,535 | ₩68,761 | ₩66,535 | ₩68,263 | +2.60% | 1만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,792 | ₩67,353 | ₩65,570 | ₩67,050 | +0.39% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,053 | ₩66,254 | ₩65,181 | ₩66,116 | +0.10% | 5.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,892 | ₩66,730 | ₩65,892 | ₩66,637 | +1.13% | 6.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩64,953 | ₩65,583 | ₩62,915 | ₩65,524 | +0.88% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,610 | ₩66,586 | ₩64,428 | ₩64,674 | -1.43% | 2.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,403 | ₩65,550 | ₩64,092 | ₩65,550 | +1.78% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,950 | ₩64,886 | ₩61,950 | ₩64,877 | +4.73% | 4천 |
|---|
| 2025.11.17–2025.11.21 | ₩63,545 | ₩64,859 | ₩60,877 | ₩60,914 | -4.14% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,576 | ₩66,869 | ₩62,405 | ₩63,729 | -4.28% | 7.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,051 | ₩68,225 | ₩63,451 | ₩65,012 | -4.47% | 13.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,045 | ₩69,083 | ₩67,032 | ₩67,866 | +1.22% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,254 | ₩66,830 | ₩63,733 | ₩66,680 | +0.64% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,597 | ₩66,495 | ₩64,296 | ₩65,566 | -0.05% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,837 | ₩66,837 | ₩64,086 | ₩64,086 | -4.12% | 2.2천 |
|---|