시장 데이터를 불러오는 중
전체 종목
American Century Focused Dynamic Growth ETF 과거 주가
American Century Focused Dynamic Growth ETF · FDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Focused Dynamic Growth ETF · FDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩184,774 | ₩186,016 | ₩184,774 | ₩186,016 | +0.67% | 1.9천 |
| 2026.10.08 | ₩185,104 | ₩185,104 | ₩182,311 | ₩183,133 | -1.07% | 4천 |
| 2026.10.07 | ₩184,923 | ₩185,506 | ₩183,361 | ₩185,506 | +0.32% | 1.2만 |
| 2026.10.06 | ₩187,123 | ₩187,947 | ₩187,123 | ₩187,947 | +0.44% | 5.4천 |
| 2026.10.05 | ₩184,413 | ₩185,292 | ₩184,333 | ₩184,794 | +0.21% | 5.9천 |
| 2026.10.02 | ₩183,817 | ₩184,346 | ₩182,797 | ₩183,628 | -0.10% | 2.5만 |
| 2026.10.01 | ₩180,968 | ₩181,912 | ₩180,249 | ₩181,456 | +0.27% | 6.1천 |
| 2026.09.30 | ₩180,330 | ₩181,121 | ₩179,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,874 |
| -0.25% |
| 7.9천 |
| 2026.09.29 | ₩179,787 | ₩180,145 | ₩179,563 | ₩180,145 | +0.20% | 4.9천 |
|---|
| 2026.09.28 | ₩179,659 | ₩179,659 | ₩178,023 | ₩178,924 | -0.41% | 1만 |
|---|
| 2026.09.25 | ₩181,859 | ₩182,636 | ₩180,665 | ₩182,028 | +0.09% | 8.8천 |
|---|
| 2026.09.24 | ₩180,330 | ₩181,808 | ₩179,914 | ₩180,806 | +0.26% | 2.1만 |
|---|
| 2026.09.23 | ₩181,939 | ₩182,703 | ₩180,638 | ₩180,854 | -0.60% | 5천 |
|---|
| 2026.09.22 | ₩183,159 | ₩183,902 | ₩181,817 | ₩182,410 | -0.41% | 5.4천 |
|---|
| 2026.09.21 | ₩179,170 | ₩181,771 | ₩179,066 | ₩181,416 | +1.25% | 7.4천 |
|---|
| 2026.09.18 | ₩176,427 | ₩177,352 | ₩176,427 | ₩177,017 | +0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩176,306 | ₩176,709 | ₩175,697 | ₩176,320 | +0.01% | 4.2천 |
|---|
| 2026.09.16 | ₩175,019 | ₩175,716 | ₩173,691 | ₩174,717 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩174,107 | ₩174,207 | ₩173,409 | ₩173,758 | -0.20% | 3.5천 |
|---|
| 2026.09.14 | ₩174,429 | ₩176,011 | ₩174,429 | ₩174,863 | +0.25% | 5.4천 |
|---|
| 2026.09.11 | ₩177,232 | ₩178,278 | ₩177,232 | ₩177,776 | +0.31% | 3.2천 |
|---|
| 2026.09.10 | ₩175,971 | ₩176,762 | ₩174,885 | ₩175,235 | -0.42% | 1만 |
|---|
| 2026.09.09 | ₩178,003 | ₩178,003 | ₩176,660 | ₩176,660 | -0.75% | 2.7천 |
|---|
| 2026.09.08 | ₩179,686 | ₩180,196 | ₩179,242 | ₩179,242 | -0.25% | 3.7천 |
|---|
| 2026.09.04 | ₩179,297 | ₩179,398 | ₩178,519 | ₩179,097 | -0.11% | 4.8천 |
|---|
| 2026.09.03 | ₩177,570 | ₩179,887 | ₩177,570 | ₩179,618 | +1.15% | 5.3천 |
|---|
| 2026.09.02 | ₩174,455 | ₩175,153 | ₩174,107 | ₩175,134 | +0.39% | 1.5만 |
|---|
| 2026.09.01 | ₩175,559 | ₩175,751 | ₩174,673 | ₩174,673 | -0.50% | 3.1천 |
|---|
| 2026.08.31 | ₩175,555 | ₩177,634 | ₩175,555 | ₩177,258 | +0.97% | 4.6천 |
|---|
| 2026.08.28 | ₩179,174 | ₩180,558 | ₩178,853 | ₩178,853 | -0.18% | 1.4만 |
|---|
| 2026.08.27 | ₩176,561 | ₩176,982 | ₩175,891 | ₩176,982 | +0.24% | 2.6천 |
|---|
| 2026.08.26 | ₩176,226 | ₩177,205 | ₩176,031 | ₩177,205 | +0.56% | 1만 |
|---|
| 2026.08.25 | ₩176,507 | ₩176,749 | ₩175,958 | ₩176,749 | +0.14% | 1.9천 |
|---|
| 2026.08.24 | ₩174,449 | ₩175,770 | ₩173,658 | ₩174,993 | +0.31% | 4.4천 |
|---|
| 2026.08.21 | ₩176,588 | ₩177,326 | ₩176,253 | ₩177,069 | +0.27% | 3천 |
|---|
| 2026.08.20 | ₩176,373 | ₩176,373 | ₩174,576 | ₩174,933 | -0.82% | 6.9천 |
|---|
| 2026.08.19 | ₩177,366 | ₩177,366 | ₩175,300 | ₩176,442 | -0.52% | 2.5만 |
|---|
| 2026.08.18 | ₩177,159 | ₩177,159 | ₩175,153 | ₩175,394 | -1.00% | 1.8만 |
|---|
| 2026.08.17 | ₩181,407 | ₩181,470 | ₩180,196 | ₩180,568 | -0.46% | 7.9천 |
|---|
| 2026.08.14 | ₩181,711 | ₩182,080 | ₩180,538 | ₩180,729 | -0.54% | 4.3천 |
|---|
| 2026.08.13 | ₩180,296 | ₩180,859 | ₩180,059 | ₩180,059 | -0.13% | 2.3천 |
|---|
| 2026.08.12 | ₩180,017 | ₩180,017 | ₩179,230 | ₩179,352 | -0.37% | 1.3만 |
|---|
| 2026.08.11 | ₩179,968 | ₩179,968 | ₩179,096 | ₩179,199 | -0.43% | 1.5천 |
|---|
| 2026.08.10 | ₩182,154 | ₩182,154 | ₩180,740 | ₩180,740 | -0.78% | 6.4천 |
|---|
| 2026.08.07 | ₩181,134 | ₩182,663 | ₩180,933 | ₩181,739 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩177,312 | ₩180,182 | ₩176,910 | ₩178,950 | +0.92% | 5.7천 |
|---|
| 2026.08.05 | ₩181,315 | ₩181,356 | ₩178,032 | ₩178,034 | -1.81% | 8.6천 |
|---|
| 2026.08.04 | ₩177,976 | ₩180,363 | ₩176,789 | ₩179,628 | +0.93% | 5.9천 |
|---|
| 2026.08.03 | ₩170,586 | ₩175,984 | ₩170,586 | ₩175,290 | +2.76% | 4.3천 |
|---|
| 2026.07.31 | ₩169,560 | ₩170,445 | ₩166,798 | ₩170,281 | +0.42% | 7.1천 |
|---|
| 2026.07.30 | ₩163,646 | ₩165,161 | ₩163,046 | ₩165,054 | +0.86% | 7.6천 |
|---|
| 2026.07.29 | ₩165,094 | ₩165,094 | ₩161,591 | ₩161,591 | -2.12% | 2.4만 |
|---|
| 2026.07.28 | ₩163,814 | ₩164,142 | ₩160,917 | ₩163,793 | -0.01% | 1.2만 |
|---|
| 2026.07.27 | ₩166,932 | ₩167,736 | ₩164,612 | ₩166,359 | -0.34% | 8.8천 |
|---|
| 2026.07.24 | ₩165,108 | ₩166,301 | ₩164,612 | ₩164,612 | -0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩168,581 | ₩168,581 | ₩165,959 | ₩166,457 | -1.26% | 9.4천 |
|---|
| 2026.07.22 | ₩172,001 | ₩173,839 | ₩172,001 | ₩172,404 | +0.23% | 2만 |
|---|
| 2026.07.21 | ₩174,040 | ₩174,040 | ₩172,269 | ₩173,577 | -0.27% | 5.9천 |
|---|
| 2026.07.20 | ₩173,248 | ₩173,617 | ₩171,626 | ₩171,626 | -0.94% | 7.3천 |
|---|
| 2026.07.17 | ₩169,788 | ₩172,980 | ₩169,078 | ₩171,725 | +1.14% | 1.2만 |
|---|
| 2026.07.16 | ₩178,492 | ₩178,492 | ₩174,000 | ₩174,979 | -1.97% | 1.6만 |
|---|
| 2026.07.15 | ₩179,927 | ₩180,115 | ₩178,144 | ₩179,754 | -0.10% | 2.7만 |
|---|
| 2026.07.14 | ₩176,762 | ₩178,416 | ₩176,762 | ₩178,416 | +0.94% | 3.2천 |
|---|
| 2026.07.13 | ₩179,257 | ₩179,257 | ₩176,077 | ₩176,077 | -1.77% | 3.5천 |
|---|
| 2026.07.10 | ₩180,149 | ₩180,149 | ₩179,042 | ₩179,522 | -0.35% | 6.8천 |
|---|
| 2026.07.09 | ₩177,768 | ₩178,982 | ₩176,279 | ₩178,982 | +0.68% | 5.3천 |
|---|
| 2026.07.08 | ₩176,355 | ₩177,929 | ₩174,616 | ₩177,929 | +0.89% | 2.8만 |
|---|
| 2026.07.07 | ₩178,854 | ₩179,096 | ₩177,238 | ₩177,739 | -0.62% | 3.9천 |
|---|
| 2026.07.06 | ₩178,412 | ₩179,833 | ₩177,527 | ₩179,632 | +0.68% | 5.6천 |
|---|
| 2026.07.02 | ₩180,182 | ₩180,276 | ₩175,958 | ₩177,147 | -1.68% | 6.8천 |
|---|
| 2026.07.01 | ₩178,506 | ₩180,719 | ₩178,486 | ₩179,850 | +0.75% | 9.2천 |
|---|
| 2026.06.30 | ₩175,099 | ₩178,503 | ₩175,099 | ₩178,503 | +1.94% | 2.4만 |
|---|
| 2026.06.29 | ₩173,423 | ₩176,278 | ₩173,423 | ₩176,172 | +1.59% | 6.1천 |
|---|
| 2026.06.26 | ₩169,989 | ₩172,377 | ₩168,984 | ₩170,955 | +0.57% | 2.9만 |
|---|
| 2026.06.25 | ₩170,861 | ₩171,666 | ₩169,989 | ₩171,518 | +0.38% | 4.3만 |
|---|
| 2026.06.24 | ₩173,396 | ₩174,777 | ₩171,788 | ₩172,075 | -0.76% | 8.7천 |
|---|
| 2026.06.23 | ₩174,016 | ₩175,549 | ₩173,517 | ₩173,691 | -0.19% | 2.2만 |
|---|
| 2026.06.22 | ₩179,833 | ₩179,954 | ₩176,507 | ₩176,507 | -1.85% | 7만 |
|---|
| 2026.06.18 | ₩178,130 | ₩180,833 | ₩178,130 | ₩180,437 | +1.29% | 7.3천 |
|---|
| 2026.06.17 | ₩179,981 | ₩180,182 | ₩177,030 | ₩177,359 | -1.46% | 8.9천 |
|---|
| 2026.06.16 | ₩181,443 | ₩181,537 | ₩180,652 | ₩180,652 | -0.44% | 5.2천 |
|---|
| 2026.06.15 | ₩180,973 | ₩182,596 | ₩180,665 | ₩181,977 | +0.55% | 5.3천 |
|---|
| 2026.06.12 | ₩176,789 | ₩177,929 | ₩174,536 | ₩176,737 | -0.03% | 7.6천 |
|---|
| 2026.06.11 | ₩173,316 | ₩176,494 | ₩172,102 | ₩176,494 | +1.83% | 1.1만 |
|---|
| 2026.06.10 | ₩176,132 | ₩177,768 | ₩172,913 | ₩173,204 | -1.66% | 1만 |
|---|
| 2026.06.09 | ₩180,323 | ₩181,134 | ₩173,054 | ₩177,423 | -1.61% | 1.5만 |
|---|
| 2026.06.08 | ₩179,115 | ₩179,994 | ₩177,956 | ₩179,954 | +0.47% | 1.7만 |
|---|
| 2026.06.05 | ₩183,703 | ₩183,703 | ₩177,004 | ₩177,969 | -3.12% | 1.6만 |
|---|
| 2026.06.04 | ₩183,736 | ₩186,660 | ₩183,736 | ₩186,030 | +1.25% | 8.1천 |
|---|
| 2026.06.03 | ₩185,493 | ₩185,493 | ₩182,248 | ₩182,902 | -1.40% | 4천 |
|---|
| 2026.06.02 | ₩186,915 | ₩188,068 | ₩186,633 | ₩186,633 | -0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩188,081 | ₩189,718 | ₩186,781 | ₩188,819 | +0.39% | 5.4만 |
|---|
| 2026.05.29 | ₩187,907 | ₩188,537 | ₩186,593 | ₩187,611 | -0.16% | 1.1만 |
|---|
| 2026.05.28 | ₩185,634 | ₩188,470 | ₩185,466 | ₩188,138 | +1.35% | 3만 |
|---|
| 2026.05.27 | ₩187,263 | ₩187,263 | ₩185,936 | ₩186,740 | -0.28% | 2.5만 |
|---|
| 2026.05.26 | ₩185,600 | ₩186,325 | ₩185,171 | ₩185,918 | +0.17% | 2.5만 |
|---|
| 2026.05.22 | ₩184,702 | ₩186,392 | ₩184,702 | ₩185,144 | +0.24% | 1.9만 |
|---|
| 2026.05.21 | ₩182,596 | ₩186,016 | ₩182,395 | ₩184,306 | +0.94% | 1.9만 |
|---|
| 2026.05.20 | ₩181,631 | ₩184,125 | ₩181,228 | ₩184,125 | +1.37% | 2.5만 |
|---|
| 2026.05.19 | ₩182,174 | ₩182,207 | ₩180,075 | ₩181,228 | -0.52% | 1.1만 |
|---|
| 2026.05.18 | ₩185,278 | ₩185,748 | ₩182,395 | ₩183,700 | -0.85% | 2.6만 |
|---|
| 2026.05.15 | ₩185,278 | ₩185,761 | ₩184,004 | ₩184,246 | -0.56% | 2만 |
|---|
| 2026.05.14 | ₩186,164 | ₩188,055 | ₩186,164 | ₩187,855 | +0.91% | 1.5만 |
|---|
| 2026.05.13 | ₩183,609 | ₩186,003 | ₩182,089 | ₩185,403 | +0.98% | 1.6만 |
|---|
| 2026.05.12 | ₩182,415 | ₩182,824 | ₩180,517 | ₩182,265 | -0.08% | 1.8만 |
|---|
| 2026.05.11 | ₩180,880 | ₩184,340 | ₩180,880 | ₩183,070 | +1.21% | 2만 |
|---|
| 2026.05.08 | ₩181,530 | ₩182,851 | ₩181,530 | ₩182,781 | +0.69% | 2.8만 |
|---|
| 2026.05.07 | ₩180,665 | ₩181,175 | ₩179,713 | ₩180,115 | -0.30% | 2.1만 |
|---|
| 2026.05.06 | ₩176,642 | ₩179,673 | ₩176,642 | ₩179,659 | +1.71% | 5.4만 |
|---|
| 2026.05.05 | ₩176,722 | ₩176,883 | ₩175,984 | ₩176,198 | -0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩176,400 | ₩176,722 | ₩174,831 | ₩176,414 | +0.01% | 3.6만 |
|---|
| 2026.05.01 | ₩175,435 | ₩175,877 | ₩174,999 | ₩175,160 | -0.16% | 3.6만 |
|---|
| 2026.04.30 | ₩173,852 | ₩175,448 | ₩172,417 | ₩175,448 | +0.92% | 2.2만 |
|---|
| 2026.04.29 | ₩172,361 | ₩173,275 | ₩171,894 | ₩172,323 | -0.02% | 2.3만 |
|---|
| 2026.04.28 | ₩174,308 | ₩174,764 | ₩173,074 | ₩173,690 | -0.35% | 2.8만 |
|---|
| 2026.04.27 | ₩174,630 | ₩176,735 | ₩174,536 | ₩176,588 | +1.12% | 3.2만 |
|---|
| 2026.04.24 | ₩172,444 | ₩174,321 | ₩171,881 | ₩174,321 | +1.09% | 3.7만 |
|---|
| 2026.04.23 | ₩173,101 | ₩173,812 | ₩170,714 | ₩171,964 | -0.66% | 2.4만 |
|---|
| 2026.04.22 | ₩173,047 | ₩174,134 | ₩173,047 | ₩174,115 | +0.62% | 2.4만 |
|---|
| 2026.04.21 | ₩174,228 | ₩174,670 | ₩171,948 | ₩172,118 | -1.21% | 3.8만 |
|---|
| 2026.04.20 | ₩173,074 | ₩173,745 | ₩172,564 | ₩173,679 | +0.35% | 2.6만 |
|---|
| 2026.04.17 | ₩173,731 | ₩174,415 | ₩173,450 | ₩173,584 | -0.08% | 3.2만 |
|---|
| 2026.04.16 | ₩171,773 | ₩172,645 | ₩170,821 | ₩171,989 | +0.13% | 2.2만 |
|---|
| 2026.04.15 | ₩169,010 | ₩171,088 | ₩169,010 | ₩171,088 | +1.23% | 2.4만 |
|---|
| 2026.04.14 | ₩164,625 | ₩168,065 | ₩164,625 | ₩167,915 | +2.00% | 4.5만 |
|---|
| 2026.04.13 | ₩159,904 | ₩162,857 | ₩159,904 | ₩162,857 | +1.85% | 2만 |
|---|
| 2026.04.10 | ₩160,944 | ₩161,353 | ₩160,213 | ₩160,505 | -0.27% | 2.2만 |
|---|
| 2026.04.09 | ₩158,348 | ₩160,441 | ₩158,161 | ₩160,281 | +1.22% | 6.8천 |
|---|
| 2026.04.08 | ₩161,621 | ₩161,621 | ₩158,892 | ₩158,925 | -1.67% | 1.4만 |
|---|
| 2026.04.07 | ₩154,573 | ₩155,170 | ₩152,984 | ₩155,110 | +0.35% | 9.5천 |
|---|
| 2026.04.06 | ₩154,969 | ₩155,894 | ₩154,714 | ₩155,535 | +0.37% | 9.7천 |
|---|
| 2026.04.02 | ₩152,419 | ₩154,808 | ₩152,307 | ₩154,473 | +1.35% | 1.3만 |
|---|
| 2026.04.01 | ₩154,687 | ₩155,975 | ₩153,929 | ₩154,652 | -0.02% | 3만 |
|---|
| 2026.03.31 | ₩148,417 | ₩152,957 | ₩148,323 | ₩152,957 | +3.06% | 3.6만 |
|---|
| 2026.03.30 | ₩149,457 | ₩149,457 | ₩145,836 | ₩146,581 | -1.92% | 4만 |
|---|
| 2026.03.27 | ₩150,256 | ₩150,256 | ₩147,149 | ₩147,359 | -1.93% | 7.8천 |
|---|
| 2026.03.26 | ₩154,017 | ₩155,116 | ₩151,428 | ₩151,428 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩155,545 | ₩156,833 | ₩155,063 | ₩155,680 | +0.09% | 1.3만 |
|---|
| 2026.03.24 | ₩154,325 | ₩154,707 | ₩153,239 | ₩153,440 | -0.57% | 9.3천 |
|---|
| 2026.03.23 | ₩155,599 | ₩157,047 | ₩155,063 | ₩155,572 | -0.02% | 1.6만 |
|---|
| 2026.03.20 | ₩155,921 | ₩155,988 | ₩152,675 | ₩153,333 | -1.66% | 2.5만 |
|---|
| 2026.03.19 | ₩156,307 | ₩157,309 | ₩155,680 | ₩156,754 | +0.29% | 3.2만 |
|---|
| 2026.03.18 | ₩159,891 | ₩159,891 | ₩157,765 | ₩157,785 | -1.32% | 3.2만 |
|---|
| 2026.03.17 | ₩159,794 | ₩160,602 | ₩159,794 | ₩160,602 | +0.51% | 4.4천 |
|---|
| 2026.03.16 | ₩158,261 | ₩160,078 | ₩158,170 | ₩159,086 | +0.52% | 1.7만 |
|---|
| 2026.03.13 | ₩158,804 | ₩159,073 | ₩156,283 | ₩156,484 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩159,684 | ₩159,684 | ₩157,892 | ₩157,892 | -1.12% | 1.1만 |
|---|
| 2026.03.11 | ₩161,151 | ₩162,322 | ₩160,682 | ₩161,071 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩161,654 | ₩162,694 | ₩160,695 | ₩161,057 | -0.37% | 1.2만 |
|---|
| 2026.03.09 | ₩157,892 | ₩161,460 | ₩156,793 | ₩161,326 | +2.17% | 1.7만 |
|---|
| 2026.03.06 | ₩160,313 | ₩161,232 | ₩159,529 | ₩159,735 | -0.36% | 2.1만 |
|---|
| 2026.03.05 | ₩161,540 | ₩162,881 | ₩160,575 | ₩161,943 | +0.25% | 2.2만 |
|---|
| 2026.03.04 | ₩160,374 | ₩162,545 | ₩160,374 | ₩162,224 | +1.15% | 1.4만 |
|---|
| 2026.03.03 | ₩157,879 | ₩160,655 | ₩157,463 | ₩159,985 | +1.33% | 1.2만 |
|---|
| 2026.03.02 | ₩157,101 | ₩161,943 | ₩157,101 | ₩161,259 | +2.65% | 1.3만 |
|---|
| 2026.02.27 | ₩159,596 | ₩160,078 | ₩158,509 | ₩160,025 | +0.27% | 3.1만 |
|---|
| 2026.02.26 | ₩161,953 | ₩161,953 | ₩159,824 | ₩160,889 | -0.66% | 1.5만 |
|---|
| 2026.02.25 | ₩161,916 | ₩162,754 | ₩161,665 | ₩162,613 | +0.43% | 4만 |
|---|
| 2026.02.24 | ₩158,415 | ₩160,736 | ₩158,255 | ₩160,709 | +1.45% | 6.2천 |
|---|
| 2026.02.23 | ₩160,876 | ₩160,876 | ₩158,764 | ₩159,287 | -0.99% | 6.8천 |
|---|
| 2026.02.20 | ₩160,534 | ₩162,333 | ₩160,534 | ₩161,446 | +0.57% | 1.8만 |
|---|
| 2026.02.19 | ₩159,301 | ₩160,341 | ₩158,818 | ₩160,213 | +0.57% | 8.2천 |
|---|
| 2026.02.18 | ₩159,086 | ₩160,776 | ₩158,643 | ₩159,877 | +0.50% | 1.5만 |
|---|
| 2026.02.17 | ₩156,571 | ₩158,242 | ₩155,371 | ₩157,731 | +0.74% | 2.1만 |
|---|
| 2026.02.13 | ₩157,601 | ₩158,181 | ₩156,314 | ₩156,940 | -0.42% | 7.1천 |
|---|
| 2026.02.12 | ₩161,318 | ₩161,318 | ₩158,187 | ₩158,402 | -1.81% | 1.7만 |
|---|
| 2026.02.11 | ₩163,874 | ₩163,874 | ₩160,695 | ₩161,527 | -1.43% | 2.7만 |
|---|
| 2026.02.10 | ₩163,498 | ₩163,599 | ₩162,204 | ₩162,358 | -0.70% | 9.7천 |
|---|
| 2026.02.09 | ₩162,157 | ₩163,713 | ₩161,692 | ₩162,962 | +0.50% | 11.1만 |
|---|
| 2026.02.06 | ₩158,818 | ₩161,835 | ₩158,748 | ₩161,513 | +1.70% | 1만 |
|---|
| 2026.02.05 | ₩158,469 | ₩160,695 | ₩157,249 | ₩157,959 | -0.32% | 3.5만 |
|---|
| 2026.02.04 | ₩166,221 | ₩166,221 | ₩160,937 | ₩161,674 | -2.74% | 7.7만 |
|---|
| 2026.02.03 | ₩169,641 | ₩169,641 | ₩164,880 | ₩166,489 | -1.86% | 1.5만 |
|---|
| 2026.02.02 | ₩168,313 | ₩169,842 | ₩167,951 | ₩168,528 | +0.13% | 2.1만 |
|---|
| 2026.01.30 | ₩170,419 | ₩171,264 | ₩169,346 | ₩169,869 | -0.32% | 1.6만 |
|---|
| 2026.01.29 | ₩171,049 | ₩171,398 | ₩168,192 | ₩171,398 | +0.20% | 2.2만 |
|---|
| 2026.01.28 | ₩173,557 | ₩173,812 | ₩172,269 | ₩172,838 | -0.41% | 1만 |
|---|
| 2026.01.27 | ₩171,797 | ₩172,739 | ₩171,797 | ₩172,377 | +0.34% | 2.1만 |
|---|
| 2026.01.26 | ₩171,425 | ₩171,850 | ₩171,223 | ₩171,223 | -0.12% | 3.5천 |
|---|
| 2026.01.23 | ₩171,532 | ₩172,491 | ₩171,197 | ₩171,465 | -0.04% | 7.1천 |
|---|
| 2026.01.22 | ₩170,083 | ₩171,129 | ₩169,546 | ₩171,103 | +0.60% | 7.1천 |
|---|
| 2026.01.21 | ₩167,334 | ₩170,110 | ₩167,200 | ₩169,301 | +1.18% | 3.9천 |
|---|
| 2026.01.20 | ₩167,991 | ₩168,850 | ₩166,717 | ₩166,890 | -0.66% | 7.7천 |
|---|
| 2026.01.16 | ₩172,873 | ₩172,873 | ₩171,518 | ₩171,626 | -0.72% | 1.2만 |
|---|
| 2026.01.15 | ₩172,551 | ₩172,733 | ₩171,699 | ₩171,773 | -0.45% | 7.9천 |
|---|
| 2026.01.14 | ₩172,055 | ₩172,322 | ₩170,931 | ₩172,178 | +0.07% | 7.5천 |
|---|
| 2026.01.13 | ₩173,852 | ₩174,028 | ₩172,578 | ₩172,940 | -0.52% | 8.9천 |
|---|
| 2026.01.12 | ₩172,444 | ₩174,228 | ₩172,444 | ₩173,856 | +0.82% | 3.6천 |
|---|
| 2026.01.09 | ₩173,155 | ₩174,281 | ₩172,853 | ₩173,772 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩174,107 | ₩174,134 | ₩173,007 | ₩173,269 | -0.48% | 5.7천 |
|---|
| 2026.01.07 | ₩173,098 | ₩174,308 | ₩173,000 | ₩173,495 | +0.23% | 8.8천 |
|---|
| 2026.01.06 | ₩171,170 | ₩172,471 | ₩170,606 | ₩172,471 | +0.76% | 11.3만 |
|---|
| 2026.01.05 | ₩170,392 | ₩171,103 | ₩170,224 | ₩170,969 | +0.34% | 1.1만 |
|---|
| 2026.01.02 | ₩171,288 | ₩171,288 | ₩168,702 | ₩169,708 | -0.92% | 1.3만 |
|---|
| 2025.12.31 | ₩171,022 | ₩171,264 | ₩170,117 | ₩170,117 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩171,961 | ₩171,988 | ₩171,116 | ₩171,143 | -0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩171,813 | ₩172,115 | ₩171,331 | ₩171,631 | -0.11% | 7.3천 |
|---|
| 2025.12.26 | ₩174,120 | ₩174,120 | ₩172,900 | ₩172,900 | -0.70% | 7.3천 |
|---|
| 2025.12.24 | ₩173,369 | ₩173,892 | ₩173,180 | ₩173,892 | +0.30% | 7.1천 |
|---|
| 2025.12.23 | ₩172,940 | ₩173,396 | ₩172,202 | ₩173,396 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩171,545 | ₩172,471 | ₩171,217 | ₩172,229 | +0.40% | 7.6천 |
|---|
| 2025.12.19 | ₩167,267 | ₩168,970 | ₩167,267 | ₩168,970 | +1.02% | 8.8천 |
|---|
| 2025.12.18 | ₩165,604 | ₩166,783 | ₩165,188 | ₩166,020 | +0.25% | 9.7천 |
|---|
| 2025.12.17 | ₩167,187 | ₩167,187 | ₩163,700 | ₩163,753 | -2.05% | 1.1만 |
|---|
| 2025.12.16 | ₩165,874 | ₩167,133 | ₩165,549 | ₩166,771 | +0.54% | 9.7천 |
|---|
| 2025.12.15 | ₩167,254 | ₩167,681 | ₩166,301 | ₩166,409 | -0.51% | 1.2만 |
|---|
| 2025.12.12 | ₩169,346 | ₩169,346 | ₩166,851 | ₩167,870 | -0.87% | 1.1만 |
|---|
| 2025.12.11 | ₩168,715 | ₩170,338 | ₩168,031 | ₩169,708 | +0.59% | 4.8만 |
|---|
| 2025.12.10 | ₩168,528 | ₩170,006 | ₩168,072 | ₩169,762 | +0.73% | 4.5천 |
|---|
| 2025.12.09 | ₩168,005 | ₩168,622 | ₩168,005 | ₩168,474 | +0.28% | 3.4천 |
|---|
| 2025.12.08 | ₩168,876 | ₩168,876 | ₩167,468 | ₩168,058 | -0.48% | 1.9만 |
|---|
| 2025.12.05 | ₩168,447 | ₩169,185 | ₩168,285 | ₩168,823 | +0.22% | 6.4천 |
|---|
| 2025.12.04 | ₩167,964 | ₩168,313 | ₩167,068 | ₩168,313 | +0.21% | 6.1만 |
|---|
| 2025.12.03 | ₩166,677 | ₩167,736 | ₩165,986 | ₩167,535 | +0.51% | 1만 |
|---|
| 2025.12.02 | ₩166,301 | ₩166,724 | ₩165,423 | ₩165,833 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩164,263 | ₩165,953 | ₩164,263 | ₩165,160 | +0.55% | 2.7천 |
|---|
| 2025.11.28 | ₩165,460 | ₩165,639 | ₩165,363 | ₩165,639 | +0.11% | 1.3천 |
|---|
| 2025.11.26 | ₩165,384 | ₩165,384 | ₩164,310 | ₩165,085 | -0.18% | 3.8천 |
|---|
| 2025.11.25 | ₩163,472 | ₩164,941 | ₩161,982 | ₩164,941 | +0.90% | 9천 |
|---|
| 2025.11.24 | ₩161,943 | ₩163,563 | ₩161,943 | ₩163,563 | +1.00% | 1.1만 |
|---|
| 2025.11.21 | ₩158,778 | ₩161,559 | ₩157,262 | ₩159,636 | +0.54% | 7.1천 |
|---|
| 2025.11.20 | ₩166,020 | ₩166,596 | ₩159,207 | ₩159,207 | -4.10% | 9.4천 |
|---|
| 2025.11.19 | ₩161,648 | ₩163,679 | ₩160,977 | ₩162,613 | +0.60% | 8.9천 |
|---|
| 2025.11.18 | ₩161,581 | ₩162,358 | ₩158,871 | ₩160,910 | -0.42% | 12.7만 |
|---|
| 2025.11.17 | ₩164,384 | ₩164,638 | ₩159,451 | ₩162,868 | -0.92% | 3.4만 |
|---|
| 2025.11.14 | ₩162,627 | ₩168,943 | ₩160,132 | ₩163,641 | +0.62% | 3만 |
|---|
| 2025.11.13 | ₩166,643 | ₩166,643 | ₩163,163 | ₩163,724 | -1.75% | 3.9만 |
|---|
| 2025.11.12 | ₩170,767 | ₩170,767 | ₩168,042 | ₩168,371 | -1.40% | 6.4천 |
|---|
| 2025.11.11 | ₩169,413 | ₩169,922 | ₩168,833 | ₩169,504 | +0.05% | 1.4만 |
|---|
| 2025.11.10 | ₩171,076 | ₩171,076 | ₩167,989 | ₩169,466 | -0.94% | 2.4만 |
|---|
| 2025.11.07 | ₩163,418 | ₩165,368 | ₩161,826 | ₩165,368 | +1.19% | 7.3천 |
|---|
| 2025.11.06 | ₩169,534 | ₩169,534 | ₩166,167 | ₩166,167 | -1.99% | 8.6천 |
|---|
| 2025.11.05 | ₩169,212 | ₩171,339 | ₩169,212 | ₩170,353 | +0.67% | 8만 |
|---|
| 2025.11.04 | ₩170,754 | ₩171,974 | ₩170,057 | ₩170,378 | -0.22% | 2.5만 |
|---|
| 2025.11.03 | ₩174,147 | ₩174,402 | ₩173,436 | ₩173,812 | -0.19% | 9.3천 |
|---|
| 2025.10.31 | ₩172,784 | ₩173,342 | ₩171,666 | ₩173,014 | +0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩172,444 | ₩173,409 | ₩170,580 | ₩170,580 | -1.08% | 7.6천 |
|---|
| 2025.10.29 | ₩173,919 | ₩173,919 | ₩171,930 | ₩173,053 | -0.50% | 6.1천 |
|---|
| 2025.10.28 | ₩171,357 | ₩172,256 | ₩170,979 | ₩171,780 | +0.25% | 4.7천 |
|---|
| 2025.10.27 | ₩168,957 | ₩169,940 | ₩168,749 | ₩169,811 | +0.51% | 6.5천 |
|---|
| 2025.10.24 | ₩167,428 | ₩167,428 | ₩166,489 | ₩166,579 | -0.51% | 5.1천 |
|---|
| 2025.10.23 | ₩163,612 | ₩165,389 | ₩163,612 | ₩165,202 | +0.97% | 5.2천 |
|---|
| 2025.10.22 | ₩163,914 | ₩164,035 | ₩162,278 | ₩163,203 | -0.43% | 6.1천 |
|---|
| 2025.10.21 | ₩165,591 | ₩166,131 | ₩165,591 | ₩165,746 | +0.09% | 7.7천 |
|---|
| 2025.10.20 | ₩165,564 | ₩166,457 | ₩165,564 | ₩166,199 | +0.38% | 7.2천 |
|---|
| 2025.10.17 | ₩163,230 | ₩164,705 | ₩162,895 | ₩164,394 | +0.71% | 6.6천 |
|---|
| 2025.10.16 | ₩165,215 | ₩165,483 | ₩163,002 | ₩163,426 | -1.08% | 2.8만 |
|---|
| 2025.10.15 | ₩164,585 | ₩165,993 | ₩162,396 | ₩163,619 | -0.59% | 8.6천 |
|---|
| 2025.10.14 | ₩161,151 | ₩164,510 | ₩161,084 | ₩163,309 | +1.34% | 9.7천 |
|---|
| 2025.10.13 | ₩163,394 | ₩164,826 | ₩163,394 | ₩164,571 | +0.72% | 1만 |
|---|
| 2025.10.10 | ₩167,589 | ₩167,951 | ₩162,801 | ₩163,130 | -2.66% | 1.4만 |
|---|