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 | ₩184,394 | ₩185,633 | ₩184,394 | ₩185,633 | +0.67% | 1.9천 |
| 2026.10.08 | ₩184,723 | ₩184,723 | ₩181,935 | ₩182,756 | -1.07% | 4천 |
| 2026.10.07 | ₩184,543 | ₩185,125 | ₩182,983 | ₩185,125 | +0.32% | 1.2만 |
| 2026.10.06 | ₩186,737 | ₩187,561 | ₩186,737 | ₩187,561 | +0.44% | 5.4천 |
| 2026.10.05 | ₩184,034 | ₩184,911 | ₩183,954 | ₩184,414 | +0.21% | 5.9천 |
| 2026.10.02 | ₩183,438 | ₩183,967 | ₩182,421 | ₩183,250 | -0.10% | 2.5만 |
| 2026.10.01 | ₩180,596 | ₩181,538 | ₩179,878 | ₩181,083 | +0.27% | 6.1천 |
| 2026.09.30 | ₩179,959 | ₩180,748 | ₩179,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,504 |
| -0.25% |
| 7.9천 |
| 2026.09.29 | ₩179,417 | ₩179,774 | ₩179,193 | ₩179,774 | +0.20% | 4.9천 |
|---|
| 2026.09.28 | ₩179,289 | ₩179,289 | ₩177,657 | ₩178,556 | -0.41% | 1만 |
|---|
| 2026.09.25 | ₩181,484 | ₩182,261 | ₩180,293 | ₩181,653 | +0.09% | 8.8천 |
|---|
| 2026.09.24 | ₩179,959 | ₩181,433 | ₩179,544 | ₩180,434 | +0.26% | 2.1만 |
|---|
| 2026.09.23 | ₩181,565 | ₩182,328 | ₩180,266 | ₩180,482 | -0.60% | 5천 |
|---|
| 2026.09.22 | ₩182,783 | ₩183,524 | ₩181,443 | ₩182,034 | -0.41% | 5.4천 |
|---|
| 2026.09.21 | ₩178,801 | ₩181,397 | ₩178,698 | ₩181,043 | +1.25% | 7.4천 |
|---|
| 2026.09.18 | ₩176,064 | ₩176,987 | ₩176,064 | ₩176,653 | +0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩175,943 | ₩176,345 | ₩175,336 | ₩175,957 | +0.01% | 4.2천 |
|---|
| 2026.09.16 | ₩174,659 | ₩175,355 | ₩173,334 | ₩174,357 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩173,749 | ₩173,849 | ₩173,053 | ₩173,401 | -0.20% | 3.5천 |
|---|
| 2026.09.14 | ₩174,070 | ₩175,649 | ₩174,070 | ₩174,503 | +0.25% | 5.4천 |
|---|
| 2026.09.11 | ₩176,867 | ₩177,911 | ₩176,867 | ₩177,410 | +0.31% | 3.2천 |
|---|
| 2026.09.10 | ₩175,609 | ₩176,398 | ₩174,525 | ₩174,874 | -0.42% | 1만 |
|---|
| 2026.09.09 | ₩177,636 | ₩177,636 | ₩176,297 | ₩176,297 | -0.75% | 2.7천 |
|---|
| 2026.09.08 | ₩179,316 | ₩179,825 | ₩178,873 | ₩178,873 | -0.25% | 3.7천 |
|---|
| 2026.09.04 | ₩178,928 | ₩179,028 | ₩178,152 | ₩178,729 | -0.11% | 4.8천 |
|---|
| 2026.09.03 | ₩177,204 | ₩179,517 | ₩177,204 | ₩179,248 | +1.15% | 5.3천 |
|---|
| 2026.09.02 | ₩174,096 | ₩174,792 | ₩173,749 | ₩174,774 | +0.39% | 1.5만 |
|---|
| 2026.09.01 | ₩175,198 | ₩175,389 | ₩174,313 | ₩174,313 | -0.50% | 3.1천 |
|---|
| 2026.08.31 | ₩175,194 | ₩177,268 | ₩175,194 | ₩176,894 | +0.97% | 4.6천 |
|---|
| 2026.08.28 | ₩178,805 | ₩180,186 | ₩178,485 | ₩178,485 | -0.18% | 1.4만 |
|---|
| 2026.08.27 | ₩176,198 | ₩176,618 | ₩175,529 | ₩176,618 | +0.24% | 2.6천 |
|---|
| 2026.08.26 | ₩175,863 | ₩176,840 | ₩175,669 | ₩176,840 | +0.56% | 1만 |
|---|
| 2026.08.25 | ₩176,144 | ₩176,385 | ₩175,595 | ₩176,385 | +0.14% | 1.9천 |
|---|
| 2026.08.24 | ₩174,090 | ₩175,408 | ₩173,300 | ₩174,633 | +0.31% | 4.4천 |
|---|
| 2026.08.21 | ₩176,224 | ₩176,961 | ₩175,890 | ₩176,705 | +0.27% | 3천 |
|---|
| 2026.08.20 | ₩176,010 | ₩176,010 | ₩174,217 | ₩174,573 | -0.82% | 6.9천 |
|---|
| 2026.08.19 | ₩177,001 | ₩177,001 | ₩174,940 | ₩176,079 | -0.52% | 2.5만 |
|---|
| 2026.08.18 | ₩176,795 | ₩176,795 | ₩174,792 | ₩175,033 | -1.00% | 1.8만 |
|---|
| 2026.08.17 | ₩181,033 | ₩181,096 | ₩179,825 | ₩180,197 | -0.46% | 7.9천 |
|---|
| 2026.08.14 | ₩181,337 | ₩181,705 | ₩180,166 | ₩180,357 | -0.54% | 4.3천 |
|---|
| 2026.08.13 | ₩179,925 | ₩180,487 | ₩179,688 | ₩179,688 | -0.13% | 2.3천 |
|---|
| 2026.08.12 | ₩179,647 | ₩179,647 | ₩178,861 | ₩178,983 | -0.37% | 1.3만 |
|---|
| 2026.08.11 | ₩179,597 | ₩179,597 | ₩178,727 | ₩178,830 | -0.43% | 1.5천 |
|---|
| 2026.08.10 | ₩181,779 | ₩181,779 | ₩180,368 | ₩180,368 | -0.78% | 6.4천 |
|---|
| 2026.08.07 | ₩180,762 | ₩182,287 | ₩180,561 | ₩181,365 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩176,947 | ₩179,811 | ₩176,546 | ₩178,581 | +0.92% | 5.7천 |
|---|
| 2026.08.05 | ₩180,942 | ₩180,982 | ₩177,666 | ₩177,667 | -1.81% | 8.6천 |
|---|
| 2026.08.04 | ₩177,610 | ₩179,992 | ₩176,425 | ₩179,259 | +0.93% | 5.9천 |
|---|
| 2026.08.03 | ₩170,235 | ₩175,622 | ₩170,235 | ₩174,929 | +2.76% | 4.3천 |
|---|
| 2026.07.31 | ₩169,211 | ₩170,095 | ₩166,454 | ₩169,930 | +0.42% | 7.1천 |
|---|
| 2026.07.30 | ₩163,309 | ₩164,821 | ₩162,711 | ₩164,714 | +0.86% | 7.6천 |
|---|
| 2026.07.29 | ₩164,755 | ₩164,755 | ₩161,259 | ₩161,259 | -2.12% | 2.4만 |
|---|
| 2026.07.28 | ₩163,476 | ₩163,804 | ₩160,586 | ₩163,456 | -0.01% | 1.2만 |
|---|
| 2026.07.27 | ₩166,588 | ₩167,391 | ₩164,273 | ₩166,017 | -0.34% | 8.8천 |
|---|
| 2026.07.24 | ₩164,768 | ₩165,959 | ₩164,273 | ₩164,273 | -0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩168,234 | ₩168,234 | ₩165,618 | ₩166,114 | -1.26% | 9.4천 |
|---|
| 2026.07.22 | ₩171,647 | ₩173,481 | ₩171,647 | ₩172,049 | +0.23% | 2만 |
|---|
| 2026.07.21 | ₩173,682 | ₩173,682 | ₩171,915 | ₩173,220 | -0.27% | 5.9천 |
|---|
| 2026.07.20 | ₩172,892 | ₩173,260 | ₩171,272 | ₩171,272 | -0.94% | 7.3천 |
|---|
| 2026.07.17 | ₩169,439 | ₩172,624 | ₩168,730 | ₩171,372 | +1.14% | 1.2만 |
|---|
| 2026.07.16 | ₩178,125 | ₩178,125 | ₩173,641 | ₩174,618 | -1.97% | 1.6만 |
|---|
| 2026.07.15 | ₩179,557 | ₩179,744 | ₩177,777 | ₩179,384 | -0.10% | 2.7만 |
|---|
| 2026.07.14 | ₩176,398 | ₩178,049 | ₩176,398 | ₩178,049 | +0.94% | 3.2천 |
|---|
| 2026.07.13 | ₩178,888 | ₩178,888 | ₩175,715 | ₩175,715 | -1.77% | 3.5천 |
|---|
| 2026.07.10 | ₩179,778 | ₩179,778 | ₩178,674 | ₩179,153 | -0.35% | 6.8천 |
|---|
| 2026.07.09 | ₩177,402 | ₩178,614 | ₩175,917 | ₩178,614 | +0.68% | 5.3천 |
|---|
| 2026.07.08 | ₩175,992 | ₩177,563 | ₩174,257 | ₩177,563 | +0.89% | 2.8만 |
|---|
| 2026.07.07 | ₩178,486 | ₩178,727 | ₩176,874 | ₩177,373 | -0.62% | 3.9천 |
|---|
| 2026.07.06 | ₩178,045 | ₩179,463 | ₩177,161 | ₩179,263 | +0.68% | 5.6천 |
|---|
| 2026.07.02 | ₩179,811 | ₩179,905 | ₩175,595 | ₩176,783 | -1.68% | 6.8천 |
|---|
| 2026.07.01 | ₩178,138 | ₩180,347 | ₩178,118 | ₩179,479 | +0.75% | 9.2천 |
|---|
| 2026.06.30 | ₩174,739 | ₩178,136 | ₩174,739 | ₩178,136 | +1.94% | 2.4만 |
|---|
| 2026.06.29 | ₩173,066 | ₩175,915 | ₩173,066 | ₩175,810 | +1.59% | 6.1천 |
|---|
| 2026.06.26 | ₩169,640 | ₩172,022 | ₩168,636 | ₩170,603 | +0.57% | 2.9만 |
|---|
| 2026.06.25 | ₩170,510 | ₩171,313 | ₩169,640 | ₩171,165 | +0.38% | 4.3만 |
|---|
| 2026.06.24 | ₩173,039 | ₩174,418 | ₩171,434 | ₩171,721 | -0.76% | 8.7천 |
|---|
| 2026.06.23 | ₩173,657 | ₩175,187 | ₩173,160 | ₩173,334 | -0.19% | 2.2만 |
|---|
| 2026.06.22 | ₩179,463 | ₩179,584 | ₩176,144 | ₩176,144 | -1.85% | 7만 |
|---|
| 2026.06.18 | ₩177,764 | ₩180,460 | ₩177,764 | ₩180,066 | +1.29% | 7.3천 |
|---|
| 2026.06.17 | ₩179,611 | ₩179,811 | ₩176,666 | ₩176,994 | -1.46% | 8.9천 |
|---|
| 2026.06.16 | ₩181,069 | ₩181,163 | ₩180,280 | ₩180,280 | -0.44% | 5.2천 |
|---|
| 2026.06.15 | ₩180,601 | ₩182,220 | ₩180,293 | ₩181,602 | +0.55% | 5.3천 |
|---|
| 2026.06.12 | ₩176,425 | ₩177,563 | ₩174,177 | ₩176,373 | -0.03% | 7.6천 |
|---|
| 2026.06.11 | ₩172,959 | ₩176,131 | ₩171,748 | ₩176,131 | +1.83% | 1.1만 |
|---|
| 2026.06.10 | ₩175,769 | ₩177,402 | ₩172,557 | ₩172,848 | -1.66% | 1만 |
|---|
| 2026.06.09 | ₩179,952 | ₩180,762 | ₩172,698 | ₩177,058 | -1.61% | 1.5만 |
|---|
| 2026.06.08 | ₩178,746 | ₩179,624 | ₩177,590 | ₩179,584 | +0.47% | 1.7만 |
|---|
| 2026.06.05 | ₩183,325 | ₩183,325 | ₩176,639 | ₩177,603 | -3.12% | 1.6만 |
|---|
| 2026.06.04 | ₩183,358 | ₩186,276 | ₩183,358 | ₩185,647 | +1.25% | 8.1천 |
|---|
| 2026.06.03 | ₩185,111 | ₩185,111 | ₩181,872 | ₩182,526 | -1.40% | 4천 |
|---|
| 2026.06.02 | ₩186,530 | ₩187,681 | ₩186,249 | ₩186,249 | -0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩187,694 | ₩189,327 | ₩186,396 | ₩188,431 | +0.39% | 5.4만 |
|---|
| 2026.05.29 | ₩187,520 | ₩188,149 | ₩186,209 | ₩187,225 | -0.16% | 1.1만 |
|---|
| 2026.05.28 | ₩185,252 | ₩188,083 | ₩185,085 | ₩187,751 | +1.35% | 3만 |
|---|
| 2026.05.27 | ₩186,878 | ₩186,878 | ₩185,553 | ₩186,356 | -0.28% | 2.5만 |
|---|
| 2026.05.26 | ₩185,218 | ₩185,941 | ₩184,790 | ₩185,536 | +0.17% | 2.5만 |
|---|
| 2026.05.22 | ₩184,322 | ₩186,008 | ₩184,322 | ₩184,763 | +0.24% | 1.9만 |
|---|
| 2026.05.21 | ₩182,220 | ₩185,633 | ₩182,020 | ₩183,927 | +0.94% | 1.9만 |
|---|
| 2026.05.20 | ₩181,257 | ₩183,746 | ₩180,855 | ₩183,746 | +1.37% | 2.5만 |
|---|
| 2026.05.19 | ₩181,799 | ₩181,832 | ₩179,704 | ₩180,855 | -0.52% | 1.1만 |
|---|
| 2026.05.18 | ₩184,897 | ₩185,366 | ₩182,020 | ₩183,322 | -0.85% | 2.6만 |
|---|
| 2026.05.15 | ₩184,897 | ₩185,379 | ₩183,626 | ₩183,867 | -0.56% | 2만 |
|---|
| 2026.05.14 | ₩185,781 | ₩187,668 | ₩185,781 | ₩187,468 | +0.91% | 1.5만 |
|---|
| 2026.05.13 | ₩183,231 | ₩185,620 | ₩181,715 | ₩185,022 | +0.98% | 1.6만 |
|---|
| 2026.05.12 | ₩182,040 | ₩182,448 | ₩180,146 | ₩181,890 | -0.08% | 1.8만 |
|---|
| 2026.05.11 | ₩180,507 | ₩183,960 | ₩180,507 | ₩182,693 | +1.21% | 2만 |
|---|
| 2026.05.08 | ₩181,156 | ₩182,475 | ₩181,156 | ₩182,405 | +0.69% | 2.8만 |
|---|
| 2026.05.07 | ₩180,293 | ₩180,802 | ₩179,343 | ₩179,744 | -0.30% | 2.1만 |
|---|
| 2026.05.06 | ₩176,278 | ₩179,303 | ₩176,278 | ₩179,289 | +1.71% | 5.4만 |
|---|
| 2026.05.05 | ₩176,358 | ₩176,519 | ₩175,622 | ₩175,835 | -0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩176,037 | ₩176,358 | ₩174,471 | ₩176,050 | +0.01% | 3.6만 |
|---|
| 2026.05.01 | ₩175,073 | ₩175,515 | ₩174,639 | ₩174,799 | -0.16% | 3.6만 |
|---|
| 2026.04.30 | ₩173,494 | ₩175,087 | ₩172,062 | ₩175,087 | +0.92% | 2.2만 |
|---|
| 2026.04.29 | ₩172,006 | ₩172,919 | ₩171,540 | ₩171,968 | -0.02% | 2.3만 |
|---|
| 2026.04.28 | ₩173,949 | ₩174,404 | ₩172,718 | ₩173,332 | -0.35% | 2.8만 |
|---|
| 2026.04.27 | ₩174,270 | ₩176,372 | ₩174,177 | ₩176,224 | +1.12% | 3.2만 |
|---|
| 2026.04.24 | ₩172,089 | ₩173,963 | ₩171,527 | ₩173,963 | +1.09% | 3.7만 |
|---|
| 2026.04.23 | ₩172,745 | ₩173,454 | ₩170,362 | ₩171,610 | -0.66% | 2.4만 |
|---|
| 2026.04.22 | ₩172,691 | ₩173,775 | ₩172,691 | ₩173,757 | +0.62% | 2.4만 |
|---|
| 2026.04.21 | ₩173,869 | ₩174,311 | ₩171,594 | ₩171,764 | -1.21% | 3.8만 |
|---|
| 2026.04.20 | ₩172,718 | ₩173,387 | ₩172,209 | ₩173,322 | +0.35% | 2.6만 |
|---|
| 2026.04.17 | ₩173,374 | ₩174,056 | ₩173,093 | ₩173,227 | -0.08% | 3.2만 |
|---|
| 2026.04.16 | ₩171,420 | ₩172,290 | ₩170,469 | ₩171,635 | +0.13% | 2.2만 |
|---|
| 2026.04.15 | ₩168,663 | ₩170,736 | ₩168,663 | ₩170,736 | +1.23% | 2.4만 |
|---|
| 2026.04.14 | ₩164,286 | ₩167,719 | ₩164,286 | ₩167,569 | +2.00% | 4.5만 |
|---|
| 2026.04.13 | ₩159,575 | ₩162,522 | ₩159,575 | ₩162,522 | +1.85% | 2만 |
|---|
| 2026.04.10 | ₩160,612 | ₩161,020 | ₩159,883 | ₩160,175 | -0.27% | 2.2만 |
|---|
| 2026.04.09 | ₩158,023 | ₩160,110 | ₩157,835 | ₩159,951 | +1.22% | 6.8천 |
|---|
| 2026.04.08 | ₩161,288 | ₩161,288 | ₩158,565 | ₩158,598 | -1.67% | 1.4만 |
|---|
| 2026.04.07 | ₩154,255 | ₩154,851 | ₩152,669 | ₩154,790 | +0.35% | 9.5천 |
|---|
| 2026.04.06 | ₩154,650 | ₩155,573 | ₩154,396 | ₩155,215 | +0.37% | 9.7천 |
|---|
| 2026.04.02 | ₩152,106 | ₩154,489 | ₩151,993 | ₩154,155 | +1.35% | 1.3만 |
|---|
| 2026.04.01 | ₩154,369 | ₩155,654 | ₩153,613 | ₩154,334 | -0.02% | 3만 |
|---|
| 2026.03.31 | ₩148,112 | ₩152,642 | ₩148,018 | ₩152,642 | +3.06% | 3.6만 |
|---|
| 2026.03.30 | ₩149,149 | ₩149,149 | ₩145,535 | ₩146,280 | -1.92% | 4만 |
|---|
| 2026.03.27 | ₩149,947 | ₩149,947 | ₩146,846 | ₩147,056 | -1.93% | 7.8천 |
|---|
| 2026.03.26 | ₩153,700 | ₩154,797 | ₩151,116 | ₩151,116 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩155,225 | ₩156,510 | ₩154,743 | ₩155,359 | +0.09% | 1.3만 |
|---|
| 2026.03.24 | ₩154,007 | ₩154,389 | ₩152,923 | ₩153,124 | -0.57% | 9.3천 |
|---|
| 2026.03.23 | ₩155,279 | ₩156,724 | ₩154,743 | ₩155,252 | -0.02% | 1.6만 |
|---|
| 2026.03.20 | ₩155,600 | ₩155,667 | ₩152,361 | ₩153,017 | -1.66% | 2.5만 |
|---|
| 2026.03.19 | ₩155,986 | ₩156,985 | ₩155,359 | ₩156,431 | +0.29% | 3.2만 |
|---|
| 2026.03.18 | ₩159,562 | ₩159,562 | ₩157,440 | ₩157,460 | -1.32% | 3.2만 |
|---|
| 2026.03.17 | ₩159,465 | ₩160,271 | ₩159,465 | ₩160,271 | +0.51% | 4.4천 |
|---|
| 2026.03.16 | ₩157,936 | ₩159,749 | ₩157,845 | ₩158,759 | +0.52% | 1.7만 |
|---|
| 2026.03.13 | ₩158,478 | ₩158,745 | ₩155,961 | ₩156,162 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩159,356 | ₩159,356 | ₩157,567 | ₩157,567 | -1.12% | 1.1만 |
|---|
| 2026.03.11 | ₩160,820 | ₩161,988 | ₩160,351 | ₩160,739 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩161,322 | ₩162,359 | ₩160,365 | ₩160,726 | -0.37% | 1.2만 |
|---|
| 2026.03.09 | ₩157,567 | ₩161,128 | ₩156,470 | ₩160,994 | +2.17% | 1.7만 |
|---|
| 2026.03.06 | ₩159,983 | ₩160,900 | ₩159,200 | ₩159,406 | -0.36% | 2.1만 |
|---|
| 2026.03.05 | ₩161,208 | ₩162,546 | ₩160,244 | ₩161,609 | +0.25% | 2.2만 |
|---|
| 2026.03.04 | ₩160,043 | ₩162,210 | ₩160,043 | ₩161,890 | +1.15% | 1.4만 |
|---|
| 2026.03.03 | ₩157,554 | ₩160,325 | ₩157,139 | ₩159,655 | +1.33% | 1.2만 |
|---|
| 2026.03.02 | ₩156,778 | ₩161,609 | ₩156,778 | ₩160,927 | +2.65% | 1.3만 |
|---|
| 2026.02.27 | ₩159,267 | ₩159,749 | ₩158,183 | ₩159,696 | +0.27% | 3.1만 |
|---|
| 2026.02.26 | ₩161,620 | ₩161,620 | ₩159,495 | ₩160,557 | -0.66% | 1.5만 |
|---|
| 2026.02.25 | ₩161,583 | ₩162,419 | ₩161,332 | ₩162,279 | +0.43% | 4만 |
|---|
| 2026.02.24 | ₩158,089 | ₩160,405 | ₩157,929 | ₩160,378 | +1.45% | 6.2천 |
|---|
| 2026.02.23 | ₩160,545 | ₩160,545 | ₩158,437 | ₩158,959 | -0.99% | 6.8천 |
|---|
| 2026.02.20 | ₩160,204 | ₩161,999 | ₩160,204 | ₩161,114 | +0.57% | 1.8만 |
|---|
| 2026.02.19 | ₩158,973 | ₩160,011 | ₩158,491 | ₩159,883 | +0.57% | 8.2천 |
|---|
| 2026.02.18 | ₩158,759 | ₩160,445 | ₩158,317 | ₩159,548 | +0.50% | 1.5만 |
|---|
| 2026.02.17 | ₩156,249 | ₩157,917 | ₩155,051 | ₩157,407 | +0.74% | 2.1만 |
|---|
| 2026.02.13 | ₩157,277 | ₩157,855 | ₩155,992 | ₩156,617 | -0.42% | 7.1천 |
|---|
| 2026.02.12 | ₩160,986 | ₩160,986 | ₩157,862 | ₩158,076 | -1.81% | 1.7만 |
|---|
| 2026.02.11 | ₩163,537 | ₩163,537 | ₩160,365 | ₩161,194 | -1.43% | 2.7만 |
|---|
| 2026.02.10 | ₩163,162 | ₩163,262 | ₩161,870 | ₩162,024 | -0.70% | 9.7천 |
|---|
| 2026.02.09 | ₩161,824 | ₩163,376 | ₩161,359 | ₩162,627 | +0.50% | 11.1만 |
|---|
| 2026.02.06 | ₩158,491 | ₩161,502 | ₩158,421 | ₩161,181 | +1.70% | 1만 |
|---|
| 2026.02.05 | ₩158,143 | ₩160,365 | ₩156,925 | ₩157,634 | -0.32% | 3.5만 |
|---|
| 2026.02.04 | ₩165,879 | ₩165,879 | ₩160,606 | ₩161,342 | -2.74% | 7.7만 |
|---|
| 2026.02.03 | ₩169,292 | ₩169,292 | ₩164,540 | ₩166,146 | -1.86% | 1.5만 |
|---|
| 2026.02.02 | ₩167,967 | ₩169,492 | ₩167,605 | ₩168,181 | +0.13% | 2.1만 |
|---|
| 2026.01.30 | ₩170,068 | ₩170,911 | ₩168,997 | ₩169,519 | -0.32% | 1.6만 |
|---|
| 2026.01.29 | ₩170,697 | ₩171,045 | ₩167,846 | ₩171,045 | +0.20% | 2.2만 |
|---|
| 2026.01.28 | ₩173,200 | ₩173,454 | ₩171,915 | ₩172,482 | -0.41% | 1만 |
|---|
| 2026.01.27 | ₩171,444 | ₩172,383 | ₩171,444 | ₩172,022 | +0.34% | 2.1만 |
|---|
| 2026.01.26 | ₩171,072 | ₩171,496 | ₩170,871 | ₩170,871 | -0.12% | 3.5천 |
|---|
| 2026.01.23 | ₩171,179 | ₩172,136 | ₩170,844 | ₩171,112 | -0.04% | 7.1천 |
|---|
| 2026.01.22 | ₩169,733 | ₩170,777 | ₩169,197 | ₩170,751 | +0.60% | 7.1천 |
|---|
| 2026.01.21 | ₩166,990 | ₩169,760 | ₩166,856 | ₩168,953 | +1.18% | 3.9천 |
|---|
| 2026.01.20 | ₩167,645 | ₩168,502 | ₩166,374 | ₩166,547 | -0.66% | 7.7천 |
|---|
| 2026.01.16 | ₩172,517 | ₩172,517 | ₩171,165 | ₩171,272 | -0.72% | 1.2만 |
|---|
| 2026.01.15 | ₩172,196 | ₩172,378 | ₩171,346 | ₩171,420 | -0.45% | 7.9천 |
|---|
| 2026.01.14 | ₩171,701 | ₩171,967 | ₩170,579 | ₩171,824 | +0.07% | 7.5천 |
|---|
| 2026.01.13 | ₩173,494 | ₩173,670 | ₩172,223 | ₩172,584 | -0.52% | 8.9천 |
|---|
| 2026.01.12 | ₩172,089 | ₩173,869 | ₩172,089 | ₩173,498 | +0.82% | 3.6천 |
|---|
| 2026.01.09 | ₩172,798 | ₩173,922 | ₩172,497 | ₩173,414 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩173,749 | ₩173,775 | ₩172,651 | ₩172,912 | -0.48% | 5.7천 |
|---|
| 2026.01.07 | ₩172,742 | ₩173,949 | ₩172,644 | ₩173,138 | +0.23% | 8.8천 |
|---|
| 2026.01.06 | ₩170,817 | ₩172,116 | ₩170,255 | ₩172,116 | +0.76% | 11.3만 |
|---|
| 2026.01.05 | ₩170,041 | ₩170,751 | ₩169,874 | ₩170,617 | +0.34% | 1.1만 |
|---|
| 2026.01.02 | ₩170,935 | ₩170,935 | ₩168,355 | ₩169,359 | -0.92% | 1.3만 |
|---|
| 2025.12.31 | ₩170,670 | ₩170,911 | ₩169,767 | ₩169,767 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩171,607 | ₩171,634 | ₩170,764 | ₩170,791 | -0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩171,460 | ₩171,761 | ₩170,978 | ₩171,278 | -0.11% | 7.3천 |
|---|
| 2025.12.26 | ₩173,762 | ₩173,762 | ₩172,544 | ₩172,544 | -0.70% | 7.3천 |
|---|
| 2025.12.24 | ₩173,012 | ₩173,534 | ₩172,824 | ₩173,534 | +0.30% | 7.1천 |
|---|
| 2025.12.23 | ₩172,584 | ₩173,039 | ₩171,848 | ₩173,039 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩171,192 | ₩172,116 | ₩170,864 | ₩171,875 | +0.40% | 7.6천 |
|---|
| 2025.12.19 | ₩166,923 | ₩168,622 | ₩166,923 | ₩168,622 | +1.02% | 8.8천 |
|---|
| 2025.12.18 | ₩165,263 | ₩166,440 | ₩164,848 | ₩165,678 | +0.25% | 9.7천 |
|---|
| 2025.12.17 | ₩166,842 | ₩166,842 | ₩163,363 | ₩163,416 | -2.05% | 1.1만 |
|---|
| 2025.12.16 | ₩165,532 | ₩166,789 | ₩165,208 | ₩166,428 | +0.54% | 9.7천 |
|---|
| 2025.12.15 | ₩166,909 | ₩167,336 | ₩165,959 | ₩166,066 | -0.51% | 1.2만 |
|---|
| 2025.12.12 | ₩168,997 | ₩168,997 | ₩166,508 | ₩167,525 | -0.87% | 1.1만 |
|---|
| 2025.12.11 | ₩168,368 | ₩169,988 | ₩167,686 | ₩169,359 | +0.59% | 4.8만 |
|---|
| 2025.12.10 | ₩168,181 | ₩169,656 | ₩167,726 | ₩169,412 | +0.73% | 4.5천 |
|---|
| 2025.12.09 | ₩167,659 | ₩168,275 | ₩167,659 | ₩168,127 | +0.28% | 3.4천 |
|---|
| 2025.12.08 | ₩168,529 | ₩168,529 | ₩167,124 | ₩167,712 | -0.48% | 1.9만 |
|---|
| 2025.12.05 | ₩168,101 | ₩168,837 | ₩167,939 | ₩168,475 | +0.22% | 6.4천 |
|---|
| 2025.12.04 | ₩167,619 | ₩167,967 | ₩166,725 | ₩167,967 | +0.21% | 6.1만 |
|---|
| 2025.12.03 | ₩166,334 | ₩167,391 | ₩165,645 | ₩167,190 | +0.51% | 1만 |
|---|
| 2025.12.02 | ₩165,959 | ₩166,381 | ₩165,082 | ₩165,492 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩163,925 | ₩165,611 | ₩163,925 | ₩164,820 | +0.55% | 2.7천 |
|---|
| 2025.11.28 | ₩165,120 | ₩165,298 | ₩165,022 | ₩165,298 | +0.11% | 1.3천 |
|---|
| 2025.11.26 | ₩165,044 | ₩165,044 | ₩163,972 | ₩164,745 | -0.18% | 3.8천 |
|---|
| 2025.11.25 | ₩163,135 | ₩164,602 | ₩161,648 | ₩164,602 | +0.90% | 9천 |
|---|
| 2025.11.24 | ₩161,609 | ₩163,226 | ₩161,609 | ₩163,226 | +1.00% | 1.1만 |
|---|
| 2025.11.21 | ₩158,451 | ₩161,227 | ₩156,938 | ₩159,307 | +0.54% | 7.1천 |
|---|
| 2025.11.20 | ₩165,678 | ₩166,254 | ₩158,879 | ₩158,879 | -4.10% | 9.4천 |
|---|
| 2025.11.19 | ₩161,315 | ₩163,343 | ₩160,646 | ₩162,279 | +0.60% | 8.9천 |
|---|
| 2025.11.18 | ₩161,248 | ₩162,024 | ₩158,544 | ₩160,579 | -0.42% | 12.7만 |
|---|
| 2025.11.17 | ₩164,045 | ₩164,300 | ₩159,123 | ₩162,533 | -0.92% | 3.4만 |
|---|
| 2025.11.14 | ₩162,292 | ₩168,596 | ₩159,803 | ₩163,304 | +0.62% | 3만 |
|---|
| 2025.11.13 | ₩166,300 | ₩166,300 | ₩162,827 | ₩163,387 | -1.75% | 3.9만 |
|---|
| 2025.11.12 | ₩170,416 | ₩170,416 | ₩167,696 | ₩168,024 | -1.40% | 6.4천 |
|---|
| 2025.11.11 | ₩169,064 | ₩169,573 | ₩168,486 | ₩169,155 | +0.05% | 1.4만 |
|---|
| 2025.11.10 | ₩170,724 | ₩170,724 | ₩167,643 | ₩169,118 | -0.94% | 2.4만 |
|---|
| 2025.11.07 | ₩163,082 | ₩165,028 | ₩161,493 | ₩165,028 | +1.19% | 7.3천 |
|---|
| 2025.11.06 | ₩169,185 | ₩169,185 | ₩165,825 | ₩165,825 | -1.99% | 8.6천 |
|---|
| 2025.11.05 | ₩168,863 | ₩170,986 | ₩168,863 | ₩170,002 | +0.67% | 8만 |
|---|
| 2025.11.04 | ₩170,403 | ₩171,620 | ₩169,707 | ₩170,028 | -0.22% | 2.5만 |
|---|
| 2025.11.03 | ₩173,789 | ₩174,043 | ₩173,079 | ₩173,454 | -0.19% | 9.3천 |
|---|
| 2025.10.31 | ₩172,429 | ₩172,986 | ₩171,313 | ₩172,658 | +0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩172,089 | ₩173,053 | ₩170,229 | ₩170,229 | -1.08% | 7.6천 |
|---|
| 2025.10.29 | ₩173,561 | ₩173,561 | ₩171,576 | ₩172,697 | -0.50% | 6.1천 |
|---|
| 2025.10.28 | ₩171,005 | ₩171,902 | ₩170,627 | ₩171,426 | +0.25% | 4.7천 |
|---|
| 2025.10.27 | ₩168,609 | ₩169,590 | ₩168,402 | ₩169,462 | +0.51% | 6.5천 |
|---|
| 2025.10.24 | ₩167,083 | ₩167,083 | ₩166,146 | ₩166,236 | -0.51% | 5.1천 |
|---|
| 2025.10.23 | ₩163,276 | ₩165,049 | ₩163,276 | ₩164,862 | +0.97% | 5.2천 |
|---|
| 2025.10.22 | ₩163,577 | ₩163,697 | ₩161,944 | ₩162,867 | -0.43% | 6.1천 |
|---|
| 2025.10.21 | ₩165,250 | ₩165,789 | ₩165,250 | ₩165,405 | +0.09% | 7.7천 |
|---|
| 2025.10.20 | ₩165,223 | ₩166,114 | ₩165,223 | ₩165,857 | +0.38% | 7.2천 |
|---|
| 2025.10.17 | ₩162,894 | ₩164,366 | ₩162,560 | ₩164,056 | +0.71% | 6.6천 |
|---|
| 2025.10.16 | ₩164,875 | ₩165,143 | ₩162,667 | ₩163,090 | -1.08% | 2.8만 |
|---|
| 2025.10.15 | ₩164,246 | ₩165,651 | ₩162,062 | ₩163,282 | -0.59% | 8.6천 |
|---|
| 2025.10.14 | ₩160,820 | ₩164,171 | ₩160,753 | ₩162,973 | +1.34% | 9.7천 |
|---|
| 2025.10.13 | ₩163,058 | ₩164,487 | ₩163,058 | ₩164,233 | +0.72% | 1만 |
|---|
| 2025.10.10 | ₩167,244 | ₩167,605 | ₩162,466 | ₩162,794 | -2.66% | 1.4만 |
|---|