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 | ₩184,829 | ₩186,072 | ₩184,829 | ₩186,072 | +0.67% | 1.9천 |
| 2026.10.08 | ₩185,159 | ₩185,159 | ₩182,365 | ₩183,187 | -1.07% | 4천 |
| 2026.10.07 | ₩184,978 | ₩185,562 | ₩183,415 | ₩185,562 | +0.32% | 1.2만 |
| 2026.10.06 | ₩187,178 | ₩188,003 | ₩187,178 | ₩188,003 | +0.44% | 5.4천 |
| 2026.10.05 | ₩184,468 | ₩185,347 | ₩184,388 | ₩184,849 | +0.21% | 5.9천 |
| 2026.10.02 | ₩183,871 | ₩184,401 | ₩182,852 | ₩183,682 | -0.10% | 2.5만 |
| 2026.10.01 | ₩181,022 | ₩181,966 | ₩180,303 | ₩181,510 | +0.27% | 6.1천 |
| 2026.09.30 | ₩180,383 | ₩181,175 | ₩179,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,927 |
| -0.25% |
| 7.9천 |
| 2026.09.29 | ₩179,840 | ₩180,198 | ₩179,616 | ₩180,198 | +0.20% | 4.9천 |
|---|
| 2026.09.28 | ₩179,713 | ₩179,713 | ₩178,076 | ₩178,978 | -0.41% | 1만 |
|---|
| 2026.09.25 | ₩181,913 | ₩182,691 | ₩180,719 | ₩182,082 | +0.09% | 8.8천 |
|---|
| 2026.09.24 | ₩180,383 | ₩181,862 | ₩179,968 | ₩180,860 | +0.26% | 2.1만 |
|---|
| 2026.09.23 | ₩181,993 | ₩182,758 | ₩180,692 | ₩180,908 | -0.60% | 5천 |
|---|
| 2026.09.22 | ₩183,214 | ₩183,957 | ₩181,871 | ₩182,464 | -0.41% | 5.4천 |
|---|
| 2026.09.21 | ₩179,223 | ₩181,826 | ₩179,120 | ₩181,470 | +1.25% | 7.4천 |
|---|
| 2026.09.18 | ₩176,480 | ₩177,405 | ₩176,480 | ₩177,070 | +0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩176,359 | ₩176,761 | ₩175,750 | ₩176,372 | +0.01% | 4.2천 |
|---|
| 2026.09.16 | ₩175,071 | ₩175,769 | ₩173,743 | ₩174,769 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩174,159 | ₩174,259 | ₩173,461 | ₩173,810 | -0.20% | 3.5천 |
|---|
| 2026.09.14 | ₩174,481 | ₩176,064 | ₩174,481 | ₩174,915 | +0.25% | 5.4천 |
|---|
| 2026.09.11 | ₩177,285 | ₩178,331 | ₩177,285 | ₩177,829 | +0.31% | 3.2천 |
|---|
| 2026.09.10 | ₩176,023 | ₩176,815 | ₩174,937 | ₩175,287 | -0.42% | 1만 |
|---|
| 2026.09.09 | ₩178,056 | ₩178,056 | ₩176,713 | ₩176,713 | -0.75% | 2.7천 |
|---|
| 2026.09.08 | ₩179,740 | ₩180,249 | ₩179,295 | ₩179,295 | -0.25% | 3.7천 |
|---|
| 2026.09.04 | ₩179,350 | ₩179,451 | ₩178,572 | ₩179,151 | -0.11% | 4.8천 |
|---|
| 2026.09.03 | ₩177,623 | ₩179,941 | ₩177,623 | ₩179,671 | +1.15% | 5.3천 |
|---|
| 2026.09.02 | ₩174,508 | ₩175,205 | ₩174,159 | ₩175,186 | +0.39% | 1.5만 |
|---|
| 2026.09.01 | ₩175,612 | ₩175,803 | ₩174,725 | ₩174,725 | -0.50% | 3.1천 |
|---|
| 2026.08.31 | ₩175,608 | ₩177,687 | ₩175,608 | ₩177,311 | +0.97% | 4.6천 |
|---|
| 2026.08.28 | ₩179,227 | ₩180,612 | ₩178,906 | ₩178,906 | -0.18% | 1.4만 |
|---|
| 2026.08.27 | ₩176,614 | ₩177,035 | ₩175,943 | ₩177,035 | +0.24% | 2.6천 |
|---|
| 2026.08.26 | ₩176,278 | ₩177,258 | ₩176,084 | ₩177,258 | +0.56% | 1만 |
|---|
| 2026.08.25 | ₩176,560 | ₩176,802 | ₩176,010 | ₩176,802 | +0.14% | 1.9천 |
|---|
| 2026.08.24 | ₩174,501 | ₩175,822 | ₩173,709 | ₩175,045 | +0.31% | 4.4천 |
|---|
| 2026.08.21 | ₩176,641 | ₩177,378 | ₩176,305 | ₩177,122 | +0.27% | 3천 |
|---|
| 2026.08.20 | ₩176,426 | ₩176,426 | ₩174,628 | ₩174,985 | -0.82% | 6.9천 |
|---|
| 2026.08.19 | ₩177,419 | ₩177,419 | ₩175,353 | ₩176,494 | -0.52% | 2.5만 |
|---|
| 2026.08.18 | ₩177,212 | ₩177,212 | ₩175,205 | ₩175,447 | -1.00% | 1.8만 |
|---|
| 2026.08.17 | ₩181,461 | ₩181,524 | ₩180,249 | ₩180,622 | -0.46% | 7.9천 |
|---|
| 2026.08.14 | ₩181,765 | ₩182,134 | ₩180,591 | ₩180,783 | -0.54% | 4.3천 |
|---|
| 2026.08.13 | ₩180,350 | ₩180,913 | ₩180,112 | ₩180,112 | -0.13% | 2.3천 |
|---|
| 2026.08.12 | ₩180,071 | ₩180,071 | ₩179,283 | ₩179,405 | -0.37% | 1.3만 |
|---|
| 2026.08.11 | ₩180,021 | ₩180,021 | ₩179,149 | ₩179,253 | -0.43% | 1.5천 |
|---|
| 2026.08.10 | ₩182,208 | ₩182,208 | ₩180,794 | ₩180,794 | -0.78% | 6.4천 |
|---|
| 2026.08.07 | ₩181,188 | ₩182,718 | ₩180,987 | ₩181,793 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩177,365 | ₩180,236 | ₩176,963 | ₩179,003 | +0.92% | 5.7천 |
|---|
| 2026.08.05 | ₩181,370 | ₩181,410 | ₩178,085 | ₩178,087 | -1.81% | 8.6천 |
|---|
| 2026.08.04 | ₩178,029 | ₩180,417 | ₩176,842 | ₩179,682 | +0.93% | 5.9천 |
|---|
| 2026.08.03 | ₩170,637 | ₩176,037 | ₩170,637 | ₩175,342 | +2.76% | 4.3천 |
|---|
| 2026.07.31 | ₩169,611 | ₩170,496 | ₩166,847 | ₩170,331 | +0.42% | 7.1천 |
|---|
| 2026.07.30 | ₩163,695 | ₩165,211 | ₩163,095 | ₩165,103 | +0.86% | 7.6천 |
|---|
| 2026.07.29 | ₩165,144 | ₩165,144 | ₩161,639 | ₩161,639 | -2.12% | 2.4만 |
|---|
| 2026.07.28 | ₩163,862 | ₩164,191 | ₩160,965 | ₩163,842 | -0.01% | 1.2만 |
|---|
| 2026.07.27 | ₩166,981 | ₩167,786 | ₩164,661 | ₩166,409 | -0.34% | 8.8천 |
|---|
| 2026.07.24 | ₩165,157 | ₩166,351 | ₩164,661 | ₩164,661 | -0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩168,632 | ₩168,632 | ₩166,009 | ₩166,507 | -1.26% | 9.4천 |
|---|
| 2026.07.22 | ₩172,053 | ₩173,890 | ₩172,053 | ₩172,455 | +0.23% | 2만 |
|---|
| 2026.07.21 | ₩174,092 | ₩174,092 | ₩172,321 | ₩173,629 | -0.27% | 5.9천 |
|---|
| 2026.07.20 | ₩173,300 | ₩173,669 | ₩171,677 | ₩171,677 | -0.94% | 7.3천 |
|---|
| 2026.07.17 | ₩169,839 | ₩173,032 | ₩169,128 | ₩171,776 | +1.14% | 1.2만 |
|---|
| 2026.07.16 | ₩178,546 | ₩178,546 | ₩174,051 | ₩175,031 | -1.97% | 1.6만 |
|---|
| 2026.07.15 | ₩179,981 | ₩180,169 | ₩178,197 | ₩179,808 | -0.10% | 2.7만 |
|---|
| 2026.07.14 | ₩176,815 | ₩178,469 | ₩176,815 | ₩178,469 | +0.94% | 3.2천 |
|---|
| 2026.07.13 | ₩179,310 | ₩179,310 | ₩176,129 | ₩176,129 | -1.77% | 3.5천 |
|---|
| 2026.07.10 | ₩180,202 | ₩180,202 | ₩179,096 | ₩179,576 | -0.35% | 6.8천 |
|---|
| 2026.07.09 | ₩177,821 | ₩179,035 | ₩176,332 | ₩179,035 | +0.68% | 5.3천 |
|---|
| 2026.07.08 | ₩176,407 | ₩177,982 | ₩174,669 | ₩177,982 | +0.89% | 2.8만 |
|---|
| 2026.07.07 | ₩178,908 | ₩179,149 | ₩177,291 | ₩177,792 | -0.62% | 3.9천 |
|---|
| 2026.07.06 | ₩178,465 | ₩179,887 | ₩177,580 | ₩179,686 | +0.68% | 5.6천 |
|---|
| 2026.07.02 | ₩180,236 | ₩180,330 | ₩176,010 | ₩177,200 | -1.68% | 6.8천 |
|---|
| 2026.07.01 | ₩178,559 | ₩180,773 | ₩178,539 | ₩179,903 | +0.75% | 9.2천 |
|---|
| 2026.06.30 | ₩175,151 | ₩178,556 | ₩175,151 | ₩178,556 | +1.94% | 2.4만 |
|---|
| 2026.06.29 | ₩173,475 | ₩176,331 | ₩173,475 | ₩176,225 | +1.59% | 6.1천 |
|---|
| 2026.06.26 | ₩170,040 | ₩172,428 | ₩169,034 | ₩171,006 | +0.57% | 2.9만 |
|---|
| 2026.06.25 | ₩170,912 | ₩171,717 | ₩170,040 | ₩171,570 | +0.38% | 4.3만 |
|---|
| 2026.06.24 | ₩173,448 | ₩174,830 | ₩171,839 | ₩172,126 | -0.76% | 8.7천 |
|---|
| 2026.06.23 | ₩174,067 | ₩175,601 | ₩173,568 | ₩173,743 | -0.19% | 2.2만 |
|---|
| 2026.06.22 | ₩179,887 | ₩180,008 | ₩176,560 | ₩176,560 | -1.85% | 7만 |
|---|
| 2026.06.18 | ₩178,183 | ₩180,887 | ₩178,183 | ₩180,491 | +1.29% | 7.3천 |
|---|
| 2026.06.17 | ₩180,035 | ₩180,236 | ₩177,083 | ₩177,412 | -1.46% | 8.9천 |
|---|
| 2026.06.16 | ₩181,497 | ₩181,591 | ₩180,705 | ₩180,705 | -0.44% | 5.2천 |
|---|
| 2026.06.15 | ₩181,027 | ₩182,651 | ₩180,719 | ₩182,031 | +0.55% | 5.3천 |
|---|
| 2026.06.12 | ₩176,842 | ₩177,982 | ₩174,588 | ₩176,789 | -0.03% | 7.6천 |
|---|
| 2026.06.11 | ₩173,367 | ₩176,547 | ₩172,153 | ₩176,547 | +1.83% | 1.1만 |
|---|
| 2026.06.10 | ₩176,184 | ₩177,821 | ₩172,965 | ₩173,256 | -1.66% | 1만 |
|---|
| 2026.06.09 | ₩180,377 | ₩181,188 | ₩173,106 | ₩177,476 | -1.61% | 1.5만 |
|---|
| 2026.06.08 | ₩179,168 | ₩180,048 | ₩178,009 | ₩180,008 | +0.47% | 1.7만 |
|---|
| 2026.06.05 | ₩183,757 | ₩183,757 | ₩177,056 | ₩178,022 | -3.12% | 1.6만 |
|---|
| 2026.06.04 | ₩183,791 | ₩186,716 | ₩183,791 | ₩186,085 | +1.25% | 8.1천 |
|---|
| 2026.06.03 | ₩185,548 | ₩185,548 | ₩182,302 | ₩182,957 | -1.40% | 4천 |
|---|
| 2026.06.02 | ₩186,970 | ₩188,124 | ₩186,689 | ₩186,689 | -0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩188,138 | ₩189,774 | ₩186,836 | ₩188,875 | +0.39% | 5.4만 |
|---|
| 2026.05.29 | ₩187,963 | ₩188,594 | ₩186,648 | ₩187,667 | -0.16% | 1.1만 |
|---|
| 2026.05.28 | ₩185,689 | ₩188,527 | ₩185,522 | ₩188,194 | +1.35% | 3만 |
|---|
| 2026.05.27 | ₩187,319 | ₩187,319 | ₩185,991 | ₩186,796 | -0.28% | 2.5만 |
|---|
| 2026.05.26 | ₩185,656 | ₩186,380 | ₩185,226 | ₩185,974 | +0.17% | 2.5만 |
|---|
| 2026.05.22 | ₩184,757 | ₩186,447 | ₩184,757 | ₩185,200 | +0.24% | 1.9만 |
|---|
| 2026.05.21 | ₩182,651 | ₩186,072 | ₩182,449 | ₩184,361 | +0.94% | 1.9만 |
|---|
| 2026.05.20 | ₩181,685 | ₩184,180 | ₩181,282 | ₩184,180 | +1.37% | 2.5만 |
|---|
| 2026.05.19 | ₩182,228 | ₩182,262 | ₩180,129 | ₩181,282 | -0.52% | 1.1만 |
|---|
| 2026.05.18 | ₩185,334 | ₩185,803 | ₩182,449 | ₩183,755 | -0.85% | 2.6만 |
|---|
| 2026.05.15 | ₩185,334 | ₩185,817 | ₩184,059 | ₩184,301 | -0.56% | 2만 |
|---|
| 2026.05.14 | ₩186,219 | ₩188,111 | ₩186,219 | ₩187,911 | +0.91% | 1.5만 |
|---|
| 2026.05.13 | ₩183,664 | ₩186,058 | ₩182,144 | ₩185,459 | +0.98% | 1.6만 |
|---|
| 2026.05.12 | ₩182,470 | ₩182,879 | ₩180,571 | ₩182,319 | -0.08% | 1.8만 |
|---|
| 2026.05.11 | ₩180,933 | ₩184,395 | ₩180,933 | ₩183,124 | +1.21% | 2만 |
|---|
| 2026.05.08 | ₩181,584 | ₩182,906 | ₩181,584 | ₩182,836 | +0.69% | 2.8만 |
|---|
| 2026.05.07 | ₩180,719 | ₩181,229 | ₩179,766 | ₩180,169 | -0.30% | 2.1만 |
|---|
| 2026.05.06 | ₩176,694 | ₩179,726 | ₩176,694 | ₩179,713 | +1.71% | 5.4만 |
|---|
| 2026.05.05 | ₩176,775 | ₩176,936 | ₩176,037 | ₩176,250 | -0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩176,453 | ₩176,775 | ₩174,883 | ₩176,466 | +0.01% | 3.6만 |
|---|
| 2026.05.01 | ₩175,487 | ₩175,930 | ₩175,051 | ₩175,212 | -0.16% | 3.6만 |
|---|
| 2026.04.30 | ₩173,904 | ₩175,500 | ₩172,468 | ₩175,500 | +0.92% | 2.2만 |
|---|
| 2026.04.29 | ₩172,412 | ₩173,327 | ₩171,945 | ₩172,374 | -0.02% | 2.3만 |
|---|
| 2026.04.28 | ₩174,360 | ₩174,816 | ₩173,126 | ₩173,742 | -0.35% | 2.8만 |
|---|
| 2026.04.27 | ₩174,682 | ₩176,788 | ₩174,588 | ₩176,641 | +1.12% | 3.2만 |
|---|
| 2026.04.24 | ₩172,495 | ₩174,373 | ₩171,932 | ₩174,373 | +1.09% | 3.7만 |
|---|
| 2026.04.23 | ₩173,153 | ₩173,864 | ₩170,765 | ₩172,015 | -0.66% | 2.4만 |
|---|
| 2026.04.22 | ₩173,099 | ₩174,186 | ₩173,099 | ₩174,167 | +0.62% | 2.4만 |
|---|
| 2026.04.21 | ₩174,279 | ₩174,722 | ₩171,999 | ₩172,169 | -1.21% | 3.8만 |
|---|
| 2026.04.20 | ₩173,126 | ₩173,797 | ₩172,616 | ₩173,731 | +0.35% | 2.6만 |
|---|
| 2026.04.17 | ₩173,783 | ₩174,467 | ₩173,501 | ₩173,636 | -0.08% | 3.2만 |
|---|
| 2026.04.16 | ₩171,824 | ₩172,696 | ₩170,872 | ₩172,040 | +0.13% | 2.2만 |
|---|
| 2026.04.15 | ₩169,061 | ₩171,139 | ₩169,061 | ₩171,139 | +1.23% | 2.4만 |
|---|
| 2026.04.14 | ₩164,674 | ₩168,115 | ₩164,674 | ₩167,965 | +2.00% | 4.5만 |
|---|
| 2026.04.13 | ₩159,952 | ₩162,906 | ₩159,952 | ₩162,906 | +1.85% | 2만 |
|---|
| 2026.04.10 | ₩160,992 | ₩161,401 | ₩160,260 | ₩160,553 | -0.27% | 2.2만 |
|---|
| 2026.04.09 | ₩158,396 | ₩160,488 | ₩158,208 | ₩160,329 | +1.22% | 6.8천 |
|---|
| 2026.04.08 | ₩161,669 | ₩161,669 | ₩158,939 | ₩158,972 | -1.67% | 1.4만 |
|---|
| 2026.04.07 | ₩154,619 | ₩155,216 | ₩153,029 | ₩155,156 | +0.35% | 9.5천 |
|---|
| 2026.04.06 | ₩155,015 | ₩155,941 | ₩154,760 | ₩155,581 | +0.37% | 9.7천 |
|---|
| 2026.04.02 | ₩152,465 | ₩154,854 | ₩152,352 | ₩154,519 | +1.35% | 1.3만 |
|---|
| 2026.04.01 | ₩154,733 | ₩156,021 | ₩153,975 | ₩154,698 | -0.02% | 3만 |
|---|
| 2026.03.31 | ₩148,462 | ₩153,003 | ₩148,368 | ₩153,003 | +3.06% | 3.6만 |
|---|
| 2026.03.30 | ₩149,501 | ₩149,501 | ₩145,879 | ₩146,625 | -1.92% | 4만 |
|---|
| 2026.03.27 | ₩150,301 | ₩150,301 | ₩147,192 | ₩147,403 | -1.93% | 7.8천 |
|---|
| 2026.03.26 | ₩154,062 | ₩155,163 | ₩151,473 | ₩151,473 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩155,592 | ₩156,880 | ₩155,109 | ₩155,726 | +0.09% | 1.3만 |
|---|
| 2026.03.24 | ₩154,371 | ₩154,753 | ₩153,284 | ₩153,486 | -0.57% | 9.3천 |
|---|
| 2026.03.23 | ₩155,645 | ₩157,094 | ₩155,109 | ₩155,619 | -0.02% | 1.6만 |
|---|
| 2026.03.20 | ₩155,967 | ₩156,035 | ₩152,721 | ₩153,378 | -1.66% | 2.5만 |
|---|
| 2026.03.19 | ₩156,354 | ₩157,356 | ₩155,726 | ₩156,801 | +0.29% | 3.2만 |
|---|
| 2026.03.18 | ₩159,938 | ₩159,938 | ₩157,812 | ₩157,832 | -1.32% | 3.2만 |
|---|
| 2026.03.17 | ₩159,842 | ₩160,649 | ₩159,842 | ₩160,649 | +0.51% | 4.4천 |
|---|
| 2026.03.16 | ₩158,308 | ₩160,126 | ₩158,217 | ₩159,133 | +0.52% | 1.7만 |
|---|
| 2026.03.13 | ₩158,852 | ₩159,120 | ₩156,330 | ₩156,531 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩159,732 | ₩159,732 | ₩157,940 | ₩157,940 | -1.12% | 1.1만 |
|---|
| 2026.03.11 | ₩161,199 | ₩162,371 | ₩160,730 | ₩161,119 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩161,703 | ₩162,742 | ₩160,743 | ₩161,106 | -0.37% | 1.2만 |
|---|
| 2026.03.09 | ₩157,940 | ₩161,508 | ₩156,839 | ₩161,374 | +2.17% | 1.7만 |
|---|
| 2026.03.06 | ₩160,361 | ₩161,280 | ₩159,576 | ₩159,783 | -0.36% | 2.1만 |
|---|
| 2026.03.05 | ₩161,588 | ₩162,930 | ₩160,623 | ₩161,991 | +0.25% | 2.2만 |
|---|
| 2026.03.04 | ₩160,421 | ₩162,593 | ₩160,421 | ₩162,273 | +1.15% | 1.4만 |
|---|
| 2026.03.03 | ₩157,926 | ₩160,703 | ₩157,510 | ₩160,032 | +1.33% | 1.2만 |
|---|
| 2026.03.02 | ₩157,148 | ₩161,991 | ₩157,148 | ₩161,307 | +2.65% | 1.3만 |
|---|
| 2026.02.27 | ₩159,643 | ₩160,126 | ₩158,557 | ₩160,073 | +0.27% | 3.1만 |
|---|
| 2026.02.26 | ₩162,002 | ₩162,002 | ₩159,871 | ₩160,937 | -0.66% | 1.5만 |
|---|
| 2026.02.25 | ₩161,964 | ₩162,803 | ₩161,713 | ₩162,662 | +0.43% | 4만 |
|---|
| 2026.02.24 | ₩158,463 | ₩160,784 | ₩158,302 | ₩160,757 | +1.45% | 6.2천 |
|---|
| 2026.02.23 | ₩160,924 | ₩160,924 | ₩158,812 | ₩159,335 | -0.99% | 6.8천 |
|---|
| 2026.02.20 | ₩160,582 | ₩162,381 | ₩160,582 | ₩161,495 | +0.57% | 1.8만 |
|---|
| 2026.02.19 | ₩159,348 | ₩160,389 | ₩158,865 | ₩160,260 | +0.57% | 8.2천 |
|---|
| 2026.02.18 | ₩159,133 | ₩160,824 | ₩158,691 | ₩159,925 | +0.50% | 1.5만 |
|---|
| 2026.02.17 | ₩156,618 | ₩158,290 | ₩155,417 | ₩157,779 | +0.74% | 2.1만 |
|---|
| 2026.02.13 | ₩157,648 | ₩158,228 | ₩156,361 | ₩156,987 | -0.42% | 7.1천 |
|---|
| 2026.02.12 | ₩161,366 | ₩161,366 | ₩158,235 | ₩158,449 | -1.81% | 1.7만 |
|---|
| 2026.02.11 | ₩163,923 | ₩163,923 | ₩160,743 | ₩161,575 | -1.43% | 2.7만 |
|---|
| 2026.02.10 | ₩163,547 | ₩163,648 | ₩162,253 | ₩162,407 | -0.70% | 9.7천 |
|---|
| 2026.02.09 | ₩162,206 | ₩163,762 | ₩161,740 | ₩163,011 | +0.50% | 11.1만 |
|---|
| 2026.02.06 | ₩158,865 | ₩161,884 | ₩158,795 | ₩161,562 | +1.70% | 1만 |
|---|
| 2026.02.05 | ₩158,516 | ₩160,743 | ₩157,296 | ₩158,007 | -0.32% | 3.5만 |
|---|
| 2026.02.04 | ₩166,270 | ₩166,270 | ₩160,985 | ₩161,723 | -2.74% | 7.7만 |
|---|
| 2026.02.03 | ₩169,691 | ₩169,691 | ₩164,929 | ₩166,539 | -1.86% | 1.5만 |
|---|
| 2026.02.02 | ₩168,363 | ₩169,893 | ₩168,001 | ₩168,578 | +0.13% | 2.1만 |
|---|
| 2026.01.30 | ₩170,469 | ₩171,315 | ₩169,396 | ₩169,919 | -0.32% | 1.6만 |
|---|
| 2026.01.29 | ₩171,100 | ₩171,449 | ₩168,243 | ₩171,449 | +0.20% | 2.2만 |
|---|
| 2026.01.28 | ₩173,609 | ₩173,864 | ₩172,321 | ₩172,890 | -0.41% | 1만 |
|---|
| 2026.01.27 | ₩171,849 | ₩172,790 | ₩171,849 | ₩172,428 | +0.34% | 2.1만 |
|---|
| 2026.01.26 | ₩171,476 | ₩171,901 | ₩171,274 | ₩171,274 | -0.12% | 3.5천 |
|---|
| 2026.01.23 | ₩171,583 | ₩172,542 | ₩171,248 | ₩171,516 | -0.04% | 7.1천 |
|---|
| 2026.01.22 | ₩170,134 | ₩171,181 | ₩169,596 | ₩171,154 | +0.60% | 7.1천 |
|---|
| 2026.01.21 | ₩167,384 | ₩170,161 | ₩167,250 | ₩169,352 | +1.18% | 3.9천 |
|---|
| 2026.01.20 | ₩168,041 | ₩168,900 | ₩166,767 | ₩166,940 | -0.66% | 7.7천 |
|---|
| 2026.01.16 | ₩172,924 | ₩172,924 | ₩171,570 | ₩171,677 | -0.72% | 1.2만 |
|---|
| 2026.01.15 | ₩172,603 | ₩172,785 | ₩171,751 | ₩171,824 | -0.45% | 7.9천 |
|---|
| 2026.01.14 | ₩172,106 | ₩172,373 | ₩170,982 | ₩172,230 | +0.07% | 7.5천 |
|---|
| 2026.01.13 | ₩173,904 | ₩174,080 | ₩172,629 | ₩172,992 | -0.52% | 8.9천 |
|---|
| 2026.01.12 | ₩172,495 | ₩174,279 | ₩172,495 | ₩173,908 | +0.82% | 3.6천 |
|---|
| 2026.01.09 | ₩173,206 | ₩174,333 | ₩172,904 | ₩173,823 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩174,159 | ₩174,186 | ₩173,059 | ₩173,320 | -0.48% | 5.7천 |
|---|
| 2026.01.07 | ₩173,150 | ₩174,360 | ₩173,052 | ₩173,547 | +0.23% | 8.8천 |
|---|
| 2026.01.06 | ₩171,221 | ₩172,522 | ₩170,657 | ₩172,522 | +0.76% | 11.3만 |
|---|
| 2026.01.05 | ₩170,443 | ₩171,154 | ₩170,275 | ₩171,020 | +0.34% | 1.1만 |
|---|
| 2026.01.02 | ₩171,339 | ₩171,339 | ₩168,752 | ₩169,758 | -0.92% | 1.3만 |
|---|
| 2025.12.31 | ₩171,073 | ₩171,315 | ₩170,168 | ₩170,168 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩172,012 | ₩172,039 | ₩171,167 | ₩171,194 | -0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩171,865 | ₩172,167 | ₩171,382 | ₩171,682 | -0.11% | 7.3천 |
|---|
| 2025.12.26 | ₩174,172 | ₩174,172 | ₩172,951 | ₩172,951 | -0.70% | 7.3천 |
|---|
| 2025.12.24 | ₩173,421 | ₩173,944 | ₩173,232 | ₩173,944 | +0.30% | 7.1천 |
|---|
| 2025.12.23 | ₩172,992 | ₩173,448 | ₩172,254 | ₩173,448 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩171,596 | ₩172,522 | ₩171,268 | ₩172,281 | +0.40% | 7.6천 |
|---|
| 2025.12.19 | ₩167,317 | ₩169,021 | ₩167,317 | ₩169,021 | +1.02% | 8.8천 |
|---|
| 2025.12.18 | ₩165,653 | ₩166,833 | ₩165,237 | ₩166,069 | +0.25% | 9.7천 |
|---|
| 2025.12.17 | ₩167,236 | ₩167,236 | ₩163,748 | ₩163,802 | -2.05% | 1.1만 |
|---|
| 2025.12.16 | ₩165,923 | ₩167,183 | ₩165,598 | ₩166,820 | +0.54% | 9.7천 |
|---|
| 2025.12.15 | ₩167,303 | ₩167,731 | ₩166,351 | ₩166,458 | -0.51% | 1.2만 |
|---|
| 2025.12.12 | ₩169,396 | ₩169,396 | ₩166,901 | ₩167,921 | -0.87% | 1.1만 |
|---|
| 2025.12.11 | ₩168,766 | ₩170,389 | ₩168,082 | ₩169,758 | +0.59% | 4.8만 |
|---|
| 2025.12.10 | ₩168,578 | ₩170,056 | ₩168,122 | ₩169,812 | +0.73% | 4.5천 |
|---|
| 2025.12.09 | ₩168,055 | ₩168,672 | ₩168,055 | ₩168,524 | +0.28% | 3.4천 |
|---|
| 2025.12.08 | ₩168,927 | ₩168,927 | ₩167,518 | ₩168,108 | -0.48% | 1.9만 |
|---|
| 2025.12.05 | ₩168,497 | ₩169,235 | ₩168,335 | ₩168,873 | +0.22% | 6.4천 |
|---|
| 2025.12.04 | ₩168,014 | ₩168,363 | ₩167,118 | ₩168,363 | +0.21% | 6.1만 |
|---|
| 2025.12.03 | ₩166,727 | ₩167,786 | ₩166,036 | ₩167,585 | +0.51% | 1만 |
|---|
| 2025.12.02 | ₩166,351 | ₩166,774 | ₩165,472 | ₩165,883 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩164,312 | ₩166,002 | ₩164,312 | ₩165,209 | +0.55% | 2.7천 |
|---|
| 2025.11.28 | ₩165,510 | ₩165,688 | ₩165,412 | ₩165,688 | +0.11% | 1.3천 |
|---|
| 2025.11.26 | ₩165,433 | ₩165,433 | ₩164,359 | ₩165,134 | -0.18% | 3.8천 |
|---|
| 2025.11.25 | ₩163,520 | ₩164,991 | ₩162,030 | ₩164,991 | +0.90% | 9천 |
|---|
| 2025.11.24 | ₩161,991 | ₩163,612 | ₩161,991 | ₩163,612 | +1.00% | 1.1만 |
|---|
| 2025.11.21 | ₩158,825 | ₩161,607 | ₩157,309 | ₩159,684 | +0.54% | 7.1천 |
|---|
| 2025.11.20 | ₩166,069 | ₩166,646 | ₩159,254 | ₩159,254 | -4.10% | 9.4천 |
|---|
| 2025.11.19 | ₩161,696 | ₩163,728 | ₩161,025 | ₩162,662 | +0.60% | 8.9천 |
|---|
| 2025.11.18 | ₩161,629 | ₩162,407 | ₩158,919 | ₩160,958 | -0.42% | 12.7만 |
|---|
| 2025.11.17 | ₩164,433 | ₩164,687 | ₩159,498 | ₩162,917 | -0.92% | 3.4만 |
|---|
| 2025.11.14 | ₩162,675 | ₩168,994 | ₩160,180 | ₩163,689 | +0.62% | 3만 |
|---|
| 2025.11.13 | ₩166,693 | ₩166,693 | ₩163,212 | ₩163,773 | -1.75% | 3.9만 |
|---|
| 2025.11.12 | ₩170,818 | ₩170,818 | ₩168,092 | ₩168,421 | -1.40% | 6.4천 |
|---|
| 2025.11.11 | ₩169,463 | ₩169,973 | ₩168,884 | ₩169,555 | +0.05% | 1.4만 |
|---|
| 2025.11.10 | ₩171,127 | ₩171,127 | ₩168,039 | ₩169,517 | -0.94% | 2.4만 |
|---|
| 2025.11.07 | ₩163,467 | ₩165,417 | ₩161,874 | ₩165,417 | +1.19% | 7.3천 |
|---|
| 2025.11.06 | ₩169,584 | ₩169,584 | ₩166,217 | ₩166,217 | -1.99% | 8.6천 |
|---|
| 2025.11.05 | ₩169,262 | ₩171,390 | ₩169,262 | ₩170,404 | +0.67% | 8만 |
|---|
| 2025.11.04 | ₩170,805 | ₩172,026 | ₩170,107 | ₩170,429 | -0.22% | 2.5만 |
|---|
| 2025.11.03 | ₩174,199 | ₩174,454 | ₩173,488 | ₩173,864 | -0.19% | 9.3천 |
|---|
| 2025.10.31 | ₩172,836 | ₩173,394 | ₩171,717 | ₩173,065 | +0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩172,495 | ₩173,461 | ₩170,630 | ₩170,630 | -1.08% | 7.6천 |
|---|
| 2025.10.29 | ₩173,971 | ₩173,971 | ₩171,981 | ₩173,104 | -0.50% | 6.1천 |
|---|
| 2025.10.28 | ₩171,409 | ₩172,307 | ₩171,030 | ₩171,831 | +0.25% | 4.7천 |
|---|
| 2025.10.27 | ₩169,007 | ₩169,991 | ₩168,799 | ₩169,862 | +0.51% | 6.5천 |
|---|
| 2025.10.24 | ₩167,478 | ₩167,478 | ₩166,539 | ₩166,629 | -0.51% | 5.1천 |
|---|
| 2025.10.23 | ₩163,661 | ₩165,439 | ₩163,661 | ₩165,251 | +0.97% | 5.2천 |
|---|
| 2025.10.22 | ₩163,963 | ₩164,084 | ₩162,326 | ₩163,252 | -0.43% | 6.1천 |
|---|
| 2025.10.21 | ₩165,640 | ₩166,181 | ₩165,640 | ₩165,796 | +0.09% | 7.7천 |
|---|
| 2025.10.20 | ₩165,613 | ₩166,507 | ₩165,613 | ₩166,249 | +0.38% | 7.2천 |
|---|
| 2025.10.17 | ₩163,279 | ₩164,755 | ₩162,943 | ₩164,443 | +0.71% | 6.6천 |
|---|
| 2025.10.16 | ₩165,264 | ₩165,533 | ₩163,051 | ₩163,475 | -1.08% | 2.8만 |
|---|
| 2025.10.15 | ₩164,634 | ₩166,042 | ₩162,444 | ₩163,668 | -0.59% | 8.6천 |
|---|
| 2025.10.14 | ₩161,199 | ₩164,559 | ₩161,132 | ₩163,358 | +1.34% | 9.7천 |
|---|
| 2025.10.13 | ₩163,443 | ₩164,875 | ₩163,443 | ₩164,620 | +0.72% | 1만 |
|---|
| 2025.10.10 | ₩167,639 | ₩168,001 | ₩162,850 | ₩163,178 | -2.66% | 1.4만 |
|---|