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 | ₩184,741 | ₩185,983 | ₩184,741 | ₩185,983 | +0.67% | 1.9천 |
| 2026.10.08 | ₩185,071 | ₩185,071 | ₩182,278 | ₩183,100 | -1.07% | 4천 |
| 2026.10.07 | ₩184,890 | ₩185,473 | ₩183,328 | ₩185,473 | +0.32% | 1.2만 |
| 2026.10.06 | ₩187,089 | ₩187,914 | ₩187,089 | ₩187,914 | +0.44% | 5.4천 |
| 2026.10.05 | ₩184,380 | ₩185,259 | ₩184,300 | ₩184,761 | +0.21% | 5.9천 |
| 2026.10.02 | ₩183,784 | ₩184,313 | ₩182,765 | ₩183,595 | -0.10% | 2.5만 |
| 2026.10.01 | ₩180,936 | ₩181,880 | ₩180,217 | ₩181,424 | +0.27% | 6.1천 |
| 2026.09.30 | ₩180,297 | ₩181,089 | ₩179,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,842 |
| -0.25% |
| 7.9천 |
| 2026.09.29 | ₩179,754 | ₩180,112 | ₩179,530 | ₩180,112 | +0.20% | 4.9천 |
|---|
| 2026.09.28 | ₩179,627 | ₩179,627 | ₩177,991 | ₩178,892 | -0.41% | 1만 |
|---|
| 2026.09.25 | ₩181,826 | ₩182,604 | ₩180,633 | ₩181,995 | +0.09% | 8.8천 |
|---|
| 2026.09.24 | ₩180,297 | ₩181,775 | ₩179,882 | ₩180,773 | +0.26% | 2.1만 |
|---|
| 2026.09.23 | ₩181,906 | ₩182,671 | ₩180,606 | ₩180,822 | -0.60% | 5천 |
|---|
| 2026.09.22 | ₩183,127 | ₩183,870 | ₩181,784 | ₩182,377 | -0.41% | 5.4천 |
|---|
| 2026.09.21 | ₩179,138 | ₩181,739 | ₩179,034 | ₩181,384 | +1.25% | 7.4천 |
|---|
| 2026.09.18 | ₩176,395 | ₩177,321 | ₩176,395 | ₩176,985 | +0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩176,275 | ₩176,677 | ₩175,666 | ₩176,288 | +0.01% | 4.2천 |
|---|
| 2026.09.16 | ₩174,987 | ₩175,685 | ₩173,660 | ₩174,686 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩174,076 | ₩174,176 | ₩173,378 | ₩173,727 | -0.20% | 3.5천 |
|---|
| 2026.09.14 | ₩174,397 | ₩175,980 | ₩174,397 | ₩174,832 | +0.25% | 5.4천 |
|---|
| 2026.09.11 | ₩177,200 | ₩178,246 | ₩177,200 | ₩177,744 | +0.31% | 3.2천 |
|---|
| 2026.09.10 | ₩175,939 | ₩176,731 | ₩174,853 | ₩175,203 | -0.42% | 1만 |
|---|
| 2026.09.09 | ₩177,971 | ₩177,971 | ₩176,629 | ₩176,629 | -0.75% | 2.7천 |
|---|
| 2026.09.08 | ₩179,654 | ₩180,163 | ₩179,210 | ₩179,210 | -0.25% | 3.7천 |
|---|
| 2026.09.04 | ₩179,265 | ₩179,365 | ₩178,487 | ₩179,065 | -0.11% | 4.8천 |
|---|
| 2026.09.03 | ₩177,538 | ₩179,855 | ₩177,538 | ₩179,585 | +1.15% | 5.3천 |
|---|
| 2026.09.02 | ₩174,424 | ₩175,122 | ₩174,076 | ₩175,103 | +0.39% | 1.5만 |
|---|
| 2026.09.01 | ₩175,528 | ₩175,720 | ₩174,642 | ₩174,642 | -0.50% | 3.1천 |
|---|
| 2026.08.31 | ₩175,524 | ₩177,602 | ₩175,524 | ₩177,227 | +0.97% | 4.6천 |
|---|
| 2026.08.28 | ₩179,142 | ₩180,525 | ₩178,821 | ₩178,821 | -0.18% | 1.4만 |
|---|
| 2026.08.27 | ₩176,529 | ₩176,951 | ₩175,859 | ₩176,951 | +0.24% | 2.6천 |
|---|
| 2026.08.26 | ₩176,194 | ₩177,173 | ₩176,000 | ₩177,173 | +0.56% | 1만 |
|---|
| 2026.08.25 | ₩176,476 | ₩176,717 | ₩175,926 | ₩176,717 | +0.14% | 1.9천 |
|---|
| 2026.08.24 | ₩174,418 | ₩175,738 | ₩173,626 | ₩174,962 | +0.31% | 4.4천 |
|---|
| 2026.08.21 | ₩176,556 | ₩177,294 | ₩176,221 | ₩177,038 | +0.27% | 3천 |
|---|
| 2026.08.20 | ₩176,342 | ₩176,342 | ₩174,545 | ₩174,902 | -0.82% | 6.9천 |
|---|
| 2026.08.19 | ₩177,334 | ₩177,334 | ₩175,269 | ₩176,410 | -0.52% | 2.5만 |
|---|
| 2026.08.18 | ₩177,128 | ₩177,128 | ₩175,122 | ₩175,363 | -1.00% | 1.8만 |
|---|
| 2026.08.17 | ₩181,374 | ₩181,437 | ₩180,163 | ₩180,536 | -0.46% | 7.9천 |
|---|
| 2026.08.14 | ₩181,679 | ₩182,047 | ₩180,505 | ₩180,697 | -0.54% | 4.3천 |
|---|
| 2026.08.13 | ₩180,264 | ₩180,827 | ₩180,027 | ₩180,027 | -0.13% | 2.3천 |
|---|
| 2026.08.12 | ₩179,985 | ₩179,985 | ₩179,198 | ₩179,320 | -0.37% | 1.3만 |
|---|
| 2026.08.11 | ₩179,935 | ₩179,935 | ₩179,064 | ₩179,167 | -0.43% | 1.5천 |
|---|
| 2026.08.10 | ₩182,121 | ₩182,121 | ₩180,708 | ₩180,708 | -0.78% | 6.4천 |
|---|
| 2026.08.07 | ₩181,102 | ₩182,631 | ₩180,901 | ₩181,707 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩177,280 | ₩180,150 | ₩176,878 | ₩178,918 | +0.92% | 5.7천 |
|---|
| 2026.08.05 | ₩181,283 | ₩181,323 | ₩178,000 | ₩178,002 | -1.81% | 8.6천 |
|---|
| 2026.08.04 | ₩177,944 | ₩180,331 | ₩176,757 | ₩179,596 | +0.93% | 5.9천 |
|---|
| 2026.08.03 | ₩170,556 | ₩175,953 | ₩170,556 | ₩175,258 | +2.76% | 4.3천 |
|---|
| 2026.07.31 | ₩169,530 | ₩170,415 | ₩166,768 | ₩170,250 | +0.42% | 7.1천 |
|---|
| 2026.07.30 | ₩163,617 | ₩165,132 | ₩163,017 | ₩165,025 | +0.86% | 7.6천 |
|---|
| 2026.07.29 | ₩165,065 | ₩165,065 | ₩161,562 | ₩161,562 | -2.12% | 2.4만 |
|---|
| 2026.07.28 | ₩163,784 | ₩164,113 | ₩160,888 | ₩163,764 | -0.01% | 1.2만 |
|---|
| 2026.07.27 | ₩166,902 | ₩167,706 | ₩164,582 | ₩166,329 | -0.34% | 8.8천 |
|---|
| 2026.07.24 | ₩165,078 | ₩166,272 | ₩164,582 | ₩164,582 | -0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩168,551 | ₩168,551 | ₩165,930 | ₩166,427 | -1.26% | 9.4천 |
|---|
| 2026.07.22 | ₩171,970 | ₩173,807 | ₩171,970 | ₩172,373 | +0.23% | 2만 |
|---|
| 2026.07.21 | ₩174,009 | ₩174,009 | ₩172,239 | ₩173,546 | -0.27% | 5.9천 |
|---|
| 2026.07.20 | ₩173,217 | ₩173,586 | ₩171,595 | ₩171,595 | -0.94% | 7.3천 |
|---|
| 2026.07.17 | ₩169,758 | ₩172,949 | ₩169,047 | ₩171,694 | +1.14% | 1.2만 |
|---|
| 2026.07.16 | ₩178,460 | ₩178,460 | ₩173,968 | ₩174,947 | -1.97% | 1.6만 |
|---|
| 2026.07.15 | ₩179,895 | ₩180,083 | ₩178,112 | ₩179,722 | -0.10% | 2.7만 |
|---|
| 2026.07.14 | ₩176,731 | ₩178,384 | ₩176,731 | ₩178,384 | +0.94% | 3.2천 |
|---|
| 2026.07.13 | ₩179,225 | ₩179,225 | ₩176,045 | ₩176,045 | -1.77% | 3.5천 |
|---|
| 2026.07.10 | ₩180,116 | ₩180,116 | ₩179,010 | ₩179,490 | -0.35% | 6.8천 |
|---|
| 2026.07.09 | ₩177,736 | ₩178,950 | ₩176,248 | ₩178,950 | +0.68% | 5.3천 |
|---|
| 2026.07.08 | ₩176,323 | ₩177,897 | ₩174,585 | ₩177,897 | +0.89% | 2.8만 |
|---|
| 2026.07.07 | ₩178,822 | ₩179,064 | ₩177,207 | ₩177,707 | -0.62% | 3.9천 |
|---|
| 2026.07.06 | ₩178,380 | ₩179,801 | ₩177,495 | ₩179,600 | +0.68% | 5.6천 |
|---|
| 2026.07.02 | ₩180,150 | ₩180,244 | ₩175,926 | ₩177,115 | -1.68% | 6.8천 |
|---|
| 2026.07.01 | ₩178,474 | ₩180,686 | ₩178,454 | ₩179,817 | +0.75% | 9.2천 |
|---|
| 2026.06.30 | ₩175,068 | ₩178,471 | ₩175,068 | ₩178,471 | +1.94% | 2.4만 |
|---|
| 2026.06.29 | ₩173,392 | ₩176,247 | ₩173,392 | ₩176,141 | +1.59% | 6.1천 |
|---|
| 2026.06.26 | ₩169,959 | ₩172,346 | ₩168,953 | ₩170,925 | +0.57% | 2.9만 |
|---|
| 2026.06.25 | ₩170,831 | ₩171,635 | ₩169,959 | ₩171,488 | +0.38% | 4.3만 |
|---|
| 2026.06.24 | ₩173,365 | ₩174,746 | ₩171,757 | ₩172,044 | -0.76% | 8.7천 |
|---|
| 2026.06.23 | ₩173,984 | ₩175,517 | ₩173,486 | ₩173,660 | -0.19% | 2.2만 |
|---|
| 2026.06.22 | ₩179,801 | ₩179,922 | ₩176,476 | ₩176,476 | -1.85% | 7만 |
|---|
| 2026.06.18 | ₩178,098 | ₩180,800 | ₩178,098 | ₩180,405 | +1.29% | 7.3천 |
|---|
| 2026.06.17 | ₩179,949 | ₩180,150 | ₩176,999 | ₩177,327 | -1.46% | 8.9천 |
|---|
| 2026.06.16 | ₩181,410 | ₩181,504 | ₩180,619 | ₩180,619 | -0.44% | 5.2천 |
|---|
| 2026.06.15 | ₩180,941 | ₩182,564 | ₩180,633 | ₩181,944 | +0.55% | 5.3천 |
|---|
| 2026.06.12 | ₩176,757 | ₩177,897 | ₩174,505 | ₩176,705 | -0.03% | 7.6천 |
|---|
| 2026.06.11 | ₩173,285 | ₩176,462 | ₩172,071 | ₩176,462 | +1.83% | 1.1만 |
|---|
| 2026.06.10 | ₩176,100 | ₩177,736 | ₩172,882 | ₩173,173 | -1.66% | 1만 |
|---|
| 2026.06.09 | ₩180,291 | ₩181,102 | ₩173,023 | ₩177,392 | -1.61% | 1.5만 |
|---|
| 2026.06.08 | ₩179,083 | ₩179,962 | ₩177,924 | ₩179,922 | +0.47% | 1.7만 |
|---|
| 2026.06.05 | ₩183,670 | ₩183,670 | ₩176,972 | ₩177,937 | -3.12% | 1.6만 |
|---|
| 2026.06.04 | ₩183,703 | ₩186,626 | ₩183,703 | ₩185,996 | +1.25% | 8.1천 |
|---|
| 2026.06.03 | ₩185,460 | ₩185,460 | ₩182,215 | ₩182,869 | -1.40% | 4천 |
|---|
| 2026.06.02 | ₩186,881 | ₩188,034 | ₩186,600 | ₩186,600 | -0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩188,048 | ₩189,684 | ₩186,747 | ₩188,785 | +0.39% | 5.4만 |
|---|
| 2026.05.29 | ₩187,873 | ₩188,504 | ₩186,559 | ₩187,577 | -0.16% | 1.1만 |
|---|
| 2026.05.28 | ₩185,601 | ₩188,437 | ₩185,433 | ₩188,104 | +1.35% | 3만 |
|---|
| 2026.05.27 | ₩187,230 | ₩187,230 | ₩185,902 | ₩186,707 | -0.28% | 2.5만 |
|---|
| 2026.05.26 | ₩185,567 | ₩186,291 | ₩185,138 | ₩185,885 | +0.17% | 2.5만 |
|---|
| 2026.05.22 | ₩184,669 | ₩186,358 | ₩184,669 | ₩185,111 | +0.24% | 1.9만 |
|---|
| 2026.05.21 | ₩182,564 | ₩185,983 | ₩182,362 | ₩184,273 | +0.94% | 1.9만 |
|---|
| 2026.05.20 | ₩181,598 | ₩184,092 | ₩181,196 | ₩184,092 | +1.37% | 2.5만 |
|---|
| 2026.05.19 | ₩182,141 | ₩182,175 | ₩180,043 | ₩181,196 | -0.52% | 1.1만 |
|---|
| 2026.05.18 | ₩185,245 | ₩185,715 | ₩182,362 | ₩183,667 | -0.85% | 2.6만 |
|---|
| 2026.05.15 | ₩185,245 | ₩185,728 | ₩183,971 | ₩184,213 | -0.56% | 2만 |
|---|
| 2026.05.14 | ₩186,130 | ₩188,021 | ₩186,130 | ₩187,821 | +0.91% | 1.5만 |
|---|
| 2026.05.13 | ₩183,576 | ₩185,969 | ₩182,057 | ₩185,370 | +0.98% | 1.6만 |
|---|
| 2026.05.12 | ₩182,383 | ₩182,791 | ₩180,485 | ₩182,232 | -0.08% | 1.8만 |
|---|
| 2026.05.11 | ₩180,847 | ₩184,307 | ₩180,847 | ₩183,037 | +1.21% | 2만 |
|---|
| 2026.05.08 | ₩181,498 | ₩182,818 | ₩181,498 | ₩182,749 | +0.69% | 2.8만 |
|---|
| 2026.05.07 | ₩180,633 | ₩181,142 | ₩179,681 | ₩180,083 | -0.30% | 2.1만 |
|---|
| 2026.05.06 | ₩176,610 | ₩179,640 | ₩176,610 | ₩179,627 | +1.71% | 5.4만 |
|---|
| 2026.05.05 | ₩176,690 | ₩176,851 | ₩175,953 | ₩176,166 | -0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩176,369 | ₩176,690 | ₩174,800 | ₩176,382 | +0.01% | 3.6만 |
|---|
| 2026.05.01 | ₩175,403 | ₩175,846 | ₩174,967 | ₩175,128 | -0.16% | 3.6만 |
|---|
| 2026.04.30 | ₩173,821 | ₩175,417 | ₩172,386 | ₩175,417 | +0.92% | 2.2만 |
|---|
| 2026.04.29 | ₩172,330 | ₩173,244 | ₩171,863 | ₩172,292 | -0.02% | 2.3만 |
|---|
| 2026.04.28 | ₩174,277 | ₩174,733 | ₩173,043 | ₩173,659 | -0.35% | 2.8만 |
|---|
| 2026.04.27 | ₩174,599 | ₩176,704 | ₩174,505 | ₩176,556 | +1.12% | 3.2만 |
|---|
| 2026.04.24 | ₩172,413 | ₩174,290 | ₩171,850 | ₩174,290 | +1.09% | 3.7만 |
|---|
| 2026.04.23 | ₩173,070 | ₩173,781 | ₩170,683 | ₩171,933 | -0.66% | 2.4만 |
|---|
| 2026.04.22 | ₩173,016 | ₩174,102 | ₩173,016 | ₩174,084 | +0.62% | 2.4만 |
|---|
| 2026.04.21 | ₩174,196 | ₩174,639 | ₩171,917 | ₩172,087 | -1.21% | 3.8만 |
|---|
| 2026.04.20 | ₩173,043 | ₩173,714 | ₩172,534 | ₩173,648 | +0.35% | 2.6만 |
|---|
| 2026.04.17 | ₩173,700 | ₩174,384 | ₩173,419 | ₩173,553 | -0.08% | 3.2만 |
|---|
| 2026.04.16 | ₩171,742 | ₩172,614 | ₩170,790 | ₩171,958 | +0.13% | 2.2만 |
|---|
| 2026.04.15 | ₩168,980 | ₩171,057 | ₩168,980 | ₩171,057 | +1.23% | 2.4만 |
|---|
| 2026.04.14 | ₩164,595 | ₩168,035 | ₩164,595 | ₩167,885 | +2.00% | 4.5만 |
|---|
| 2026.04.13 | ₩159,876 | ₩162,828 | ₩159,876 | ₩162,828 | +1.85% | 2만 |
|---|
| 2026.04.10 | ₩160,915 | ₩161,324 | ₩160,184 | ₩160,476 | -0.27% | 2.2만 |
|---|
| 2026.04.09 | ₩158,320 | ₩160,412 | ₩158,132 | ₩160,252 | +1.22% | 6.8천 |
|---|
| 2026.04.08 | ₩161,592 | ₩161,592 | ₩158,863 | ₩158,897 | -1.67% | 1.4만 |
|---|
| 2026.04.07 | ₩154,545 | ₩155,142 | ₩152,956 | ₩155,082 | +0.35% | 9.5천 |
|---|
| 2026.04.06 | ₩154,941 | ₩155,866 | ₩154,686 | ₩155,507 | +0.37% | 9.7천 |
|---|
| 2026.04.02 | ₩152,392 | ₩154,780 | ₩152,279 | ₩154,445 | +1.35% | 1.3만 |
|---|
| 2026.04.01 | ₩154,659 | ₩155,947 | ₩153,902 | ₩154,625 | -0.02% | 3만 |
|---|
| 2026.03.31 | ₩148,391 | ₩152,930 | ₩148,297 | ₩152,930 | +3.06% | 3.6만 |
|---|
| 2026.03.30 | ₩149,430 | ₩149,430 | ₩145,809 | ₩146,555 | -1.92% | 4만 |
|---|
| 2026.03.27 | ₩150,229 | ₩150,229 | ₩147,122 | ₩147,333 | -1.93% | 7.8천 |
|---|
| 2026.03.26 | ₩153,989 | ₩155,088 | ₩151,401 | ₩151,401 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩155,518 | ₩156,805 | ₩155,035 | ₩155,652 | +0.09% | 1.3만 |
|---|
| 2026.03.24 | ₩154,297 | ₩154,680 | ₩153,211 | ₩153,412 | -0.57% | 9.3천 |
|---|
| 2026.03.23 | ₩155,571 | ₩157,019 | ₩155,035 | ₩155,544 | -0.02% | 1.6만 |
|---|
| 2026.03.20 | ₩155,893 | ₩155,960 | ₩152,648 | ₩153,305 | -1.66% | 2.5만 |
|---|
| 2026.03.19 | ₩156,279 | ₩157,281 | ₩155,652 | ₩156,726 | +0.29% | 3.2만 |
|---|
| 2026.03.18 | ₩159,862 | ₩159,862 | ₩157,737 | ₩157,757 | -1.32% | 3.2만 |
|---|
| 2026.03.17 | ₩159,766 | ₩160,573 | ₩159,766 | ₩160,573 | +0.51% | 4.4천 |
|---|
| 2026.03.16 | ₩158,233 | ₩160,050 | ₩158,142 | ₩159,058 | +0.52% | 1.7만 |
|---|
| 2026.03.13 | ₩158,776 | ₩159,044 | ₩156,255 | ₩156,456 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩159,656 | ₩159,656 | ₩157,864 | ₩157,864 | -1.12% | 1.1만 |
|---|
| 2026.03.11 | ₩161,123 | ₩162,293 | ₩160,653 | ₩161,042 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩161,625 | ₩162,665 | ₩160,667 | ₩161,029 | -0.37% | 1.2만 |
|---|
| 2026.03.09 | ₩157,864 | ₩161,431 | ₩156,765 | ₩161,297 | +2.17% | 1.7만 |
|---|
| 2026.03.06 | ₩160,284 | ₩161,203 | ₩159,500 | ₩159,707 | -0.36% | 2.1만 |
|---|
| 2026.03.05 | ₩161,511 | ₩162,852 | ₩160,546 | ₩161,914 | +0.25% | 2.2만 |
|---|
| 2026.03.04 | ₩160,345 | ₩162,516 | ₩160,345 | ₩162,195 | +1.15% | 1.4만 |
|---|
| 2026.03.03 | ₩157,851 | ₩160,626 | ₩157,435 | ₩159,956 | +1.33% | 1.2만 |
|---|
| 2026.03.02 | ₩157,073 | ₩161,914 | ₩157,073 | ₩161,230 | +2.65% | 1.3만 |
|---|
| 2026.02.27 | ₩159,567 | ₩160,050 | ₩158,481 | ₩159,996 | +0.27% | 3.1만 |
|---|
| 2026.02.26 | ₩161,924 | ₩161,924 | ₩159,795 | ₩160,860 | -0.66% | 1.5만 |
|---|
| 2026.02.25 | ₩161,887 | ₩162,725 | ₩161,636 | ₩162,584 | +0.43% | 4만 |
|---|
| 2026.02.24 | ₩158,387 | ₩160,707 | ₩158,226 | ₩160,680 | +1.45% | 6.2천 |
|---|
| 2026.02.23 | ₩160,848 | ₩160,848 | ₩158,736 | ₩159,259 | -0.99% | 6.8천 |
|---|
| 2026.02.20 | ₩160,506 | ₩162,304 | ₩160,506 | ₩161,418 | +0.57% | 1.8만 |
|---|
| 2026.02.19 | ₩159,272 | ₩160,313 | ₩158,789 | ₩160,184 | +0.57% | 8.2천 |
|---|
| 2026.02.18 | ₩159,058 | ₩160,747 | ₩158,615 | ₩159,849 | +0.50% | 1.5만 |
|---|
| 2026.02.17 | ₩156,543 | ₩158,214 | ₩155,343 | ₩157,703 | +0.74% | 2.1만 |
|---|
| 2026.02.13 | ₩157,573 | ₩158,152 | ₩156,286 | ₩156,912 | -0.42% | 7.1천 |
|---|
| 2026.02.12 | ₩161,289 | ₩161,289 | ₩158,159 | ₩158,374 | -1.81% | 1.7만 |
|---|
| 2026.02.11 | ₩163,845 | ₩163,845 | ₩160,667 | ₩161,498 | -1.43% | 2.7만 |
|---|
| 2026.02.10 | ₩163,469 | ₩163,570 | ₩162,175 | ₩162,329 | -0.70% | 9.7천 |
|---|
| 2026.02.09 | ₩162,128 | ₩163,684 | ₩161,663 | ₩162,933 | +0.50% | 11.1만 |
|---|
| 2026.02.06 | ₩158,789 | ₩161,806 | ₩158,720 | ₩161,485 | +1.70% | 1만 |
|---|
| 2026.02.05 | ₩158,441 | ₩160,667 | ₩157,221 | ₩157,931 | -0.32% | 3.5만 |
|---|
| 2026.02.04 | ₩166,191 | ₩166,191 | ₩160,908 | ₩161,645 | -2.74% | 7.7만 |
|---|
| 2026.02.03 | ₩169,610 | ₩169,610 | ₩164,850 | ₩166,459 | -1.86% | 1.5만 |
|---|
| 2026.02.02 | ₩168,283 | ₩169,812 | ₩167,921 | ₩168,497 | +0.13% | 2.1만 |
|---|
| 2026.01.30 | ₩170,388 | ₩171,233 | ₩169,315 | ₩169,838 | -0.32% | 1.6만 |
|---|
| 2026.01.29 | ₩171,018 | ₩171,367 | ₩168,162 | ₩171,367 | +0.20% | 2.2만 |
|---|
| 2026.01.28 | ₩173,526 | ₩173,781 | ₩172,239 | ₩172,807 | -0.41% | 1만 |
|---|
| 2026.01.27 | ₩171,767 | ₩172,708 | ₩171,767 | ₩172,346 | +0.34% | 2.1만 |
|---|
| 2026.01.26 | ₩171,394 | ₩171,819 | ₩171,193 | ₩171,193 | -0.12% | 3.5천 |
|---|
| 2026.01.23 | ₩171,501 | ₩172,460 | ₩171,166 | ₩171,434 | -0.04% | 7.1천 |
|---|
| 2026.01.22 | ₩170,053 | ₩171,099 | ₩169,515 | ₩171,072 | +0.60% | 7.1천 |
|---|
| 2026.01.21 | ₩167,304 | ₩170,080 | ₩167,170 | ₩169,271 | +1.18% | 3.9천 |
|---|
| 2026.01.20 | ₩167,961 | ₩168,819 | ₩166,687 | ₩166,860 | -0.66% | 7.7천 |
|---|
| 2026.01.16 | ₩172,842 | ₩172,842 | ₩171,488 | ₩171,595 | -0.72% | 1.2만 |
|---|
| 2026.01.15 | ₩172,520 | ₩172,703 | ₩171,669 | ₩171,742 | -0.45% | 7.9천 |
|---|
| 2026.01.14 | ₩172,024 | ₩172,291 | ₩170,900 | ₩172,147 | +0.07% | 7.5천 |
|---|
| 2026.01.13 | ₩173,821 | ₩173,997 | ₩172,547 | ₩172,909 | -0.52% | 8.9천 |
|---|
| 2026.01.12 | ₩172,413 | ₩174,196 | ₩172,413 | ₩173,825 | +0.82% | 3.6천 |
|---|
| 2026.01.09 | ₩173,124 | ₩174,250 | ₩172,822 | ₩173,740 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩174,076 | ₩174,102 | ₩172,976 | ₩173,238 | -0.48% | 5.7천 |
|---|
| 2026.01.07 | ₩173,067 | ₩174,277 | ₩172,969 | ₩173,464 | +0.23% | 8.8천 |
|---|
| 2026.01.06 | ₩171,139 | ₩172,440 | ₩170,576 | ₩172,440 | +0.76% | 11.3만 |
|---|
| 2026.01.05 | ₩170,361 | ₩171,072 | ₩170,194 | ₩170,938 | +0.34% | 1.1만 |
|---|
| 2026.01.02 | ₩171,257 | ₩171,257 | ₩168,672 | ₩169,677 | -0.92% | 1.3만 |
|---|
| 2025.12.31 | ₩170,992 | ₩171,233 | ₩170,086 | ₩170,086 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩171,930 | ₩171,957 | ₩171,085 | ₩171,112 | -0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩171,783 | ₩172,084 | ₩171,300 | ₩171,600 | -0.11% | 7.3천 |
|---|
| 2025.12.26 | ₩174,089 | ₩174,089 | ₩172,869 | ₩172,869 | -0.70% | 7.3천 |
|---|
| 2025.12.24 | ₩173,338 | ₩173,861 | ₩173,149 | ₩173,861 | +0.30% | 7.1천 |
|---|
| 2025.12.23 | ₩172,909 | ₩173,365 | ₩172,172 | ₩173,365 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩171,515 | ₩172,440 | ₩171,186 | ₩172,198 | +0.40% | 7.6천 |
|---|
| 2025.12.19 | ₩167,237 | ₩168,940 | ₩167,237 | ₩168,940 | +1.02% | 8.8천 |
|---|
| 2025.12.18 | ₩165,574 | ₩166,753 | ₩165,159 | ₩165,990 | +0.25% | 9.7천 |
|---|
| 2025.12.17 | ₩167,157 | ₩167,157 | ₩163,670 | ₩163,724 | -2.05% | 1.1만 |
|---|
| 2025.12.16 | ₩165,844 | ₩167,103 | ₩165,519 | ₩166,741 | +0.54% | 9.7천 |
|---|
| 2025.12.15 | ₩167,224 | ₩167,651 | ₩166,272 | ₩166,379 | -0.51% | 1.2만 |
|---|
| 2025.12.12 | ₩169,315 | ₩169,315 | ₩166,821 | ₩167,840 | -0.87% | 1.1만 |
|---|
| 2025.12.11 | ₩168,685 | ₩170,308 | ₩168,001 | ₩169,677 | +0.59% | 4.8만 |
|---|
| 2025.12.10 | ₩168,497 | ₩169,975 | ₩168,042 | ₩169,731 | +0.73% | 4.5천 |
|---|
| 2025.12.09 | ₩167,975 | ₩168,591 | ₩167,975 | ₩168,444 | +0.28% | 3.4천 |
|---|
| 2025.12.08 | ₩168,846 | ₩168,846 | ₩167,438 | ₩168,028 | -0.48% | 1.9만 |
|---|
| 2025.12.05 | ₩168,417 | ₩169,155 | ₩168,255 | ₩168,792 | +0.22% | 6.4천 |
|---|
| 2025.12.04 | ₩167,934 | ₩168,283 | ₩167,039 | ₩168,283 | +0.21% | 6.1만 |
|---|
| 2025.12.03 | ₩166,647 | ₩167,706 | ₩165,956 | ₩167,505 | +0.51% | 1만 |
|---|
| 2025.12.02 | ₩166,272 | ₩166,694 | ₩165,393 | ₩165,804 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩164,233 | ₩165,923 | ₩164,233 | ₩165,130 | +0.55% | 2.7천 |
|---|
| 2025.11.28 | ₩165,431 | ₩165,609 | ₩165,333 | ₩165,609 | +0.11% | 1.3천 |
|---|
| 2025.11.26 | ₩165,354 | ₩165,354 | ₩164,280 | ₩165,055 | -0.18% | 3.8천 |
|---|
| 2025.11.25 | ₩163,442 | ₩164,912 | ₩161,953 | ₩164,912 | +0.90% | 9천 |
|---|
| 2025.11.24 | ₩161,914 | ₩163,533 | ₩161,914 | ₩163,533 | +1.00% | 1.1만 |
|---|
| 2025.11.21 | ₩158,749 | ₩161,530 | ₩157,234 | ₩159,607 | +0.54% | 7.1천 |
|---|
| 2025.11.20 | ₩165,990 | ₩166,567 | ₩159,178 | ₩159,178 | -4.10% | 9.4천 |
|---|
| 2025.11.19 | ₩161,619 | ₩163,650 | ₩160,948 | ₩162,584 | +0.60% | 8.9천 |
|---|
| 2025.11.18 | ₩161,552 | ₩162,329 | ₩158,843 | ₩160,881 | -0.42% | 12.7만 |
|---|
| 2025.11.17 | ₩164,354 | ₩164,609 | ₩159,422 | ₩162,839 | -0.92% | 3.4만 |
|---|
| 2025.11.14 | ₩162,598 | ₩168,913 | ₩160,103 | ₩163,611 | +0.62% | 3만 |
|---|
| 2025.11.13 | ₩166,614 | ₩166,614 | ₩163,134 | ₩163,694 | -1.75% | 3.9만 |
|---|
| 2025.11.12 | ₩170,737 | ₩170,737 | ₩168,012 | ₩168,341 | -1.40% | 6.4천 |
|---|
| 2025.11.11 | ₩169,382 | ₩169,892 | ₩168,803 | ₩169,474 | +0.05% | 1.4만 |
|---|
| 2025.11.10 | ₩171,045 | ₩171,045 | ₩167,958 | ₩169,436 | -0.94% | 2.4만 |
|---|
| 2025.11.07 | ₩163,389 | ₩165,338 | ₩161,797 | ₩165,338 | +1.19% | 7.3천 |
|---|
| 2025.11.06 | ₩169,503 | ₩169,503 | ₩166,138 | ₩166,138 | -1.99% | 8.6천 |
|---|
| 2025.11.05 | ₩169,181 | ₩171,308 | ₩169,181 | ₩170,322 | +0.67% | 8만 |
|---|
| 2025.11.04 | ₩170,723 | ₩171,944 | ₩170,026 | ₩170,348 | -0.22% | 2.5만 |
|---|
| 2025.11.03 | ₩174,116 | ₩174,371 | ₩173,405 | ₩173,781 | -0.19% | 9.3천 |
|---|
| 2025.10.31 | ₩172,754 | ₩173,311 | ₩171,635 | ₩172,983 | +0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩172,413 | ₩173,378 | ₩170,549 | ₩170,549 | -1.08% | 7.6천 |
|---|
| 2025.10.29 | ₩173,888 | ₩173,888 | ₩171,899 | ₩173,022 | -0.50% | 6.1천 |
|---|
| 2025.10.28 | ₩171,327 | ₩172,225 | ₩170,949 | ₩171,749 | +0.25% | 4.7천 |
|---|
| 2025.10.27 | ₩168,927 | ₩169,909 | ₩168,719 | ₩169,781 | +0.51% | 6.5천 |
|---|
| 2025.10.24 | ₩167,398 | ₩167,398 | ₩166,459 | ₩166,549 | -0.51% | 5.1천 |
|---|
| 2025.10.23 | ₩163,583 | ₩165,360 | ₩163,583 | ₩165,172 | +0.97% | 5.2천 |
|---|
| 2025.10.22 | ₩163,885 | ₩164,005 | ₩162,249 | ₩163,174 | -0.43% | 6.1천 |
|---|
| 2025.10.21 | ₩165,561 | ₩166,101 | ₩165,561 | ₩165,716 | +0.09% | 7.7천 |
|---|
| 2025.10.20 | ₩165,534 | ₩166,427 | ₩165,534 | ₩166,170 | +0.38% | 7.2천 |
|---|
| 2025.10.17 | ₩163,201 | ₩164,676 | ₩162,866 | ₩164,365 | +0.71% | 6.6천 |
|---|
| 2025.10.16 | ₩165,185 | ₩165,454 | ₩162,973 | ₩163,397 | -1.08% | 2.8만 |
|---|
| 2025.10.15 | ₩164,555 | ₩165,963 | ₩162,367 | ₩163,590 | -0.59% | 8.6천 |
|---|
| 2025.10.14 | ₩161,123 | ₩164,480 | ₩161,055 | ₩163,280 | +1.34% | 9.7천 |
|---|
| 2025.10.13 | ₩163,365 | ₩164,797 | ₩163,365 | ₩164,542 | +0.72% | 1만 |
|---|
| 2025.10.10 | ₩167,559 | ₩167,921 | ₩162,772 | ₩163,100 | -2.66% | 1.4만 |
|---|