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 | ₩184,798 | ₩186,040 | ₩184,798 | ₩186,040 | +0.67% | 1.9천 |
| 2026.10.08 | ₩185,128 | ₩185,128 | ₩182,334 | ₩183,156 | -1.07% | 4천 |
| 2026.10.07 | ₩184,947 | ₩185,530 | ₩183,384 | ₩185,530 | +0.32% | 1.2만 |
| 2026.10.06 | ₩187,146 | ₩187,971 | ₩187,146 | ₩187,971 | +0.44% | 5.4천 |
| 2026.10.05 | ₩184,437 | ₩185,315 | ₩184,356 | ₩184,818 | +0.21% | 5.9천 |
| 2026.10.02 | ₩183,840 | ₩184,370 | ₩182,821 | ₩183,651 | -0.10% | 2.5만 |
| 2026.10.01 | ₩180,991 | ₩181,935 | ₩180,272 | ₩181,479 | +0.27% | 6.1천 |
| 2026.09.30 | ₩180,353 | ₩181,144 | ₩179,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,896 |
| -0.25% |
| 7.9천 |
| 2026.09.29 | ₩179,809 | ₩180,167 | ₩179,585 | ₩180,167 | +0.20% | 4.9천 |
|---|
| 2026.09.28 | ₩179,682 | ₩179,682 | ₩178,045 | ₩178,947 | -0.41% | 1만 |
|---|
| 2026.09.25 | ₩181,882 | ₩182,660 | ₩180,688 | ₩182,051 | +0.09% | 8.8천 |
|---|
| 2026.09.24 | ₩180,353 | ₩181,831 | ₩179,937 | ₩180,829 | +0.26% | 2.1만 |
|---|
| 2026.09.23 | ₩181,962 | ₩182,727 | ₩180,661 | ₩180,877 | -0.60% | 5천 |
|---|
| 2026.09.22 | ₩183,183 | ₩183,926 | ₩181,840 | ₩182,433 | -0.41% | 5.4천 |
|---|
| 2026.09.21 | ₩179,192 | ₩181,794 | ₩179,089 | ₩181,439 | +1.25% | 7.4천 |
|---|
| 2026.09.18 | ₩176,449 | ₩177,375 | ₩176,449 | ₩177,040 | +0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩176,329 | ₩176,731 | ₩175,720 | ₩176,342 | +0.01% | 4.2천 |
|---|
| 2026.09.16 | ₩175,041 | ₩175,738 | ₩173,713 | ₩174,739 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩174,129 | ₩174,229 | ₩173,431 | ₩173,780 | -0.20% | 3.5천 |
|---|
| 2026.09.14 | ₩174,451 | ₩176,034 | ₩174,451 | ₩174,885 | +0.25% | 5.4천 |
|---|
| 2026.09.11 | ₩177,254 | ₩178,300 | ₩177,254 | ₩177,799 | +0.31% | 3.2천 |
|---|
| 2026.09.10 | ₩175,993 | ₩176,785 | ₩174,907 | ₩175,257 | -0.42% | 1만 |
|---|
| 2026.09.09 | ₩178,025 | ₩178,025 | ₩176,683 | ₩176,683 | -0.75% | 2.7천 |
|---|
| 2026.09.08 | ₩179,709 | ₩180,218 | ₩179,265 | ₩179,265 | -0.25% | 3.7천 |
|---|
| 2026.09.04 | ₩179,320 | ₩179,420 | ₩178,542 | ₩179,120 | -0.11% | 4.8천 |
|---|
| 2026.09.03 | ₩177,592 | ₩179,910 | ₩177,592 | ₩179,640 | +1.15% | 5.3천 |
|---|
| 2026.09.02 | ₩174,478 | ₩175,175 | ₩174,129 | ₩175,156 | +0.39% | 1.5만 |
|---|
| 2026.09.01 | ₩175,582 | ₩175,773 | ₩174,695 | ₩174,695 | -0.50% | 3.1천 |
|---|
| 2026.08.31 | ₩175,577 | ₩177,657 | ₩175,577 | ₩177,281 | +0.97% | 4.6천 |
|---|
| 2026.08.28 | ₩179,196 | ₩180,581 | ₩178,876 | ₩178,876 | -0.18% | 1.4만 |
|---|
| 2026.08.27 | ₩176,583 | ₩177,005 | ₩175,913 | ₩177,005 | +0.24% | 2.6천 |
|---|
| 2026.08.26 | ₩176,248 | ₩177,227 | ₩176,054 | ₩177,227 | +0.56% | 1만 |
|---|
| 2026.08.25 | ₩176,530 | ₩176,771 | ₩175,980 | ₩176,771 | +0.14% | 1.9천 |
|---|
| 2026.08.24 | ₩174,471 | ₩175,792 | ₩173,680 | ₩175,015 | +0.31% | 4.4천 |
|---|
| 2026.08.21 | ₩176,610 | ₩177,348 | ₩176,275 | ₩177,092 | +0.27% | 3천 |
|---|
| 2026.08.20 | ₩176,396 | ₩176,396 | ₩174,598 | ₩174,955 | -0.82% | 6.9천 |
|---|
| 2026.08.19 | ₩177,388 | ₩177,388 | ₩175,323 | ₩176,464 | -0.52% | 2.5만 |
|---|
| 2026.08.18 | ₩177,182 | ₩177,182 | ₩175,175 | ₩175,417 | -1.00% | 1.8만 |
|---|
| 2026.08.17 | ₩181,430 | ₩181,493 | ₩180,218 | ₩180,591 | -0.46% | 7.9천 |
|---|
| 2026.08.14 | ₩181,734 | ₩182,103 | ₩180,560 | ₩180,752 | -0.54% | 4.3천 |
|---|
| 2026.08.13 | ₩180,319 | ₩180,882 | ₩180,082 | ₩180,082 | -0.13% | 2.3천 |
|---|
| 2026.08.12 | ₩180,040 | ₩180,040 | ₩179,253 | ₩179,375 | -0.37% | 1.3만 |
|---|
| 2026.08.11 | ₩179,990 | ₩179,990 | ₩179,119 | ₩179,222 | -0.43% | 1.5천 |
|---|
| 2026.08.10 | ₩182,177 | ₩182,177 | ₩180,763 | ₩180,763 | -0.78% | 6.4천 |
|---|
| 2026.08.07 | ₩181,157 | ₩182,686 | ₩180,956 | ₩181,762 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩177,335 | ₩180,205 | ₩176,932 | ₩178,972 | +0.92% | 5.7천 |
|---|
| 2026.08.05 | ₩181,338 | ₩181,379 | ₩178,055 | ₩178,056 | -1.81% | 8.6천 |
|---|
| 2026.08.04 | ₩177,999 | ₩180,386 | ₩176,811 | ₩179,651 | +0.93% | 5.9천 |
|---|
| 2026.08.03 | ₩170,608 | ₩176,007 | ₩170,608 | ₩175,312 | +2.76% | 4.3천 |
|---|
| 2026.07.31 | ₩169,582 | ₩170,467 | ₩166,819 | ₩170,302 | +0.42% | 7.1천 |
|---|
| 2026.07.30 | ₩163,667 | ₩165,182 | ₩163,067 | ₩165,075 | +0.86% | 7.6천 |
|---|
| 2026.07.29 | ₩165,115 | ₩165,115 | ₩161,612 | ₩161,612 | -2.12% | 2.4만 |
|---|
| 2026.07.28 | ₩163,834 | ₩164,163 | ₩160,937 | ₩163,814 | -0.01% | 1.2만 |
|---|
| 2026.07.27 | ₩166,953 | ₩167,758 | ₩164,632 | ₩166,380 | -0.34% | 8.8천 |
|---|
| 2026.07.24 | ₩165,129 | ₩166,322 | ₩164,632 | ₩164,632 | -0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩168,603 | ₩168,603 | ₩165,980 | ₩166,478 | -1.26% | 9.4천 |
|---|
| 2026.07.22 | ₩172,023 | ₩173,861 | ₩172,023 | ₩172,425 | +0.23% | 2만 |
|---|
| 2026.07.21 | ₩174,062 | ₩174,062 | ₩172,291 | ₩173,599 | -0.27% | 5.9천 |
|---|
| 2026.07.20 | ₩173,270 | ₩173,639 | ₩171,647 | ₩171,647 | -0.94% | 7.3천 |
|---|
| 2026.07.17 | ₩169,810 | ₩173,002 | ₩169,099 | ₩171,747 | +1.14% | 1.2만 |
|---|
| 2026.07.16 | ₩178,515 | ₩178,515 | ₩174,022 | ₩175,001 | -1.97% | 1.6만 |
|---|
| 2026.07.15 | ₩179,950 | ₩180,138 | ₩178,166 | ₩179,777 | -0.10% | 2.7만 |
|---|
| 2026.07.14 | ₩176,785 | ₩178,438 | ₩176,785 | ₩178,438 | +0.94% | 3.2천 |
|---|
| 2026.07.13 | ₩179,279 | ₩179,279 | ₩176,099 | ₩176,099 | -1.77% | 3.5천 |
|---|
| 2026.07.10 | ₩180,171 | ₩180,171 | ₩179,065 | ₩179,545 | -0.35% | 6.8천 |
|---|
| 2026.07.09 | ₩177,791 | ₩179,005 | ₩176,302 | ₩179,005 | +0.68% | 5.3천 |
|---|
| 2026.07.08 | ₩176,377 | ₩177,952 | ₩174,639 | ₩177,952 | +0.89% | 2.8만 |
|---|
| 2026.07.07 | ₩178,877 | ₩179,119 | ₩177,261 | ₩177,761 | -0.62% | 3.9천 |
|---|
| 2026.07.06 | ₩178,434 | ₩179,856 | ₩177,549 | ₩179,655 | +0.68% | 5.6천 |
|---|
| 2026.07.02 | ₩180,205 | ₩180,299 | ₩175,980 | ₩177,170 | -1.68% | 6.8천 |
|---|
| 2026.07.01 | ₩178,528 | ₩180,742 | ₩178,508 | ₩179,872 | +0.75% | 9.2천 |
|---|
| 2026.06.30 | ₩175,121 | ₩178,526 | ₩175,121 | ₩178,526 | +1.94% | 2.4만 |
|---|
| 2026.06.29 | ₩173,445 | ₩176,300 | ₩173,445 | ₩176,194 | +1.59% | 6.1천 |
|---|
| 2026.06.26 | ₩170,011 | ₩172,399 | ₩169,005 | ₩170,977 | +0.57% | 2.9만 |
|---|
| 2026.06.25 | ₩170,883 | ₩171,688 | ₩170,011 | ₩171,540 | +0.38% | 4.3만 |
|---|
| 2026.06.24 | ₩173,418 | ₩174,800 | ₩171,810 | ₩172,097 | -0.76% | 8.7천 |
|---|
| 2026.06.23 | ₩174,038 | ₩175,571 | ₩173,539 | ₩173,713 | -0.19% | 2.2만 |
|---|
| 2026.06.22 | ₩179,856 | ₩179,977 | ₩176,530 | ₩176,530 | -1.85% | 7만 |
|---|
| 2026.06.18 | ₩178,153 | ₩180,856 | ₩178,153 | ₩180,460 | +1.29% | 7.3천 |
|---|
| 2026.06.17 | ₩180,004 | ₩180,205 | ₩177,053 | ₩177,382 | -1.46% | 8.9천 |
|---|
| 2026.06.16 | ₩181,466 | ₩181,560 | ₩180,674 | ₩180,674 | -0.44% | 5.2천 |
|---|
| 2026.06.15 | ₩180,996 | ₩182,619 | ₩180,688 | ₩182,000 | +0.55% | 5.3천 |
|---|
| 2026.06.12 | ₩176,811 | ₩177,952 | ₩174,558 | ₩176,759 | -0.03% | 7.6천 |
|---|
| 2026.06.11 | ₩173,337 | ₩176,516 | ₩172,124 | ₩176,516 | +1.83% | 1.1만 |
|---|
| 2026.06.10 | ₩176,154 | ₩177,791 | ₩172,935 | ₩173,226 | -1.66% | 1만 |
|---|
| 2026.06.09 | ₩180,346 | ₩181,157 | ₩173,076 | ₩177,446 | -1.61% | 1.5만 |
|---|
| 2026.06.08 | ₩179,137 | ₩180,017 | ₩177,978 | ₩179,977 | +0.47% | 1.7만 |
|---|
| 2026.06.05 | ₩183,726 | ₩183,726 | ₩177,026 | ₩177,992 | -3.12% | 1.6만 |
|---|
| 2026.06.04 | ₩183,759 | ₩186,684 | ₩183,759 | ₩186,053 | +1.25% | 8.1천 |
|---|
| 2026.06.03 | ₩185,517 | ₩185,517 | ₩182,271 | ₩182,925 | -1.40% | 4천 |
|---|
| 2026.06.02 | ₩186,938 | ₩188,092 | ₩186,657 | ₩186,657 | -0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩188,105 | ₩189,742 | ₩186,804 | ₩188,843 | +0.39% | 5.4만 |
|---|
| 2026.05.29 | ₩187,931 | ₩188,561 | ₩186,616 | ₩187,635 | -0.16% | 1.1만 |
|---|
| 2026.05.28 | ₩185,657 | ₩188,494 | ₩185,490 | ₩188,162 | +1.35% | 3만 |
|---|
| 2026.05.27 | ₩187,287 | ₩187,287 | ₩185,959 | ₩186,764 | -0.28% | 2.5만 |
|---|
| 2026.05.26 | ₩185,624 | ₩186,348 | ₩185,195 | ₩185,942 | +0.17% | 2.5만 |
|---|
| 2026.05.22 | ₩184,725 | ₩186,415 | ₩184,725 | ₩185,168 | +0.24% | 1.9만 |
|---|
| 2026.05.21 | ₩182,619 | ₩186,040 | ₩182,418 | ₩184,330 | +0.94% | 1.9만 |
|---|
| 2026.05.20 | ₩181,654 | ₩184,148 | ₩181,251 | ₩184,148 | +1.37% | 2.5만 |
|---|
| 2026.05.19 | ₩182,197 | ₩182,230 | ₩180,098 | ₩181,251 | -0.52% | 1.1만 |
|---|
| 2026.05.18 | ₩185,302 | ₩185,771 | ₩182,418 | ₩183,723 | -0.85% | 2.6만 |
|---|
| 2026.05.15 | ₩185,302 | ₩185,785 | ₩184,028 | ₩184,269 | -0.56% | 2만 |
|---|
| 2026.05.14 | ₩186,187 | ₩188,078 | ₩186,187 | ₩187,879 | +0.91% | 1.5만 |
|---|
| 2026.05.13 | ₩183,632 | ₩186,026 | ₩182,112 | ₩185,427 | +0.98% | 1.6만 |
|---|
| 2026.05.12 | ₩182,438 | ₩182,847 | ₩180,540 | ₩182,288 | -0.08% | 1.8만 |
|---|
| 2026.05.11 | ₩180,902 | ₩184,363 | ₩180,902 | ₩183,093 | +1.21% | 2만 |
|---|
| 2026.05.08 | ₩181,553 | ₩182,874 | ₩181,553 | ₩182,804 | +0.69% | 2.8만 |
|---|
| 2026.05.07 | ₩180,688 | ₩181,198 | ₩179,736 | ₩180,138 | -0.30% | 2.1만 |
|---|
| 2026.05.06 | ₩176,664 | ₩179,695 | ₩176,664 | ₩179,682 | +1.71% | 5.4만 |
|---|
| 2026.05.05 | ₩176,744 | ₩176,905 | ₩176,007 | ₩176,220 | -0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩176,423 | ₩176,744 | ₩174,853 | ₩176,436 | +0.01% | 3.6만 |
|---|
| 2026.05.01 | ₩175,457 | ₩175,899 | ₩175,021 | ₩175,182 | -0.16% | 3.6만 |
|---|
| 2026.04.30 | ₩173,874 | ₩175,470 | ₩172,439 | ₩175,470 | +0.92% | 2.2만 |
|---|
| 2026.04.29 | ₩172,382 | ₩173,297 | ₩171,916 | ₩172,345 | -0.02% | 2.3만 |
|---|
| 2026.04.28 | ₩174,330 | ₩174,786 | ₩173,096 | ₩173,712 | -0.35% | 2.8만 |
|---|
| 2026.04.27 | ₩174,652 | ₩176,758 | ₩174,558 | ₩176,610 | +1.12% | 3.2만 |
|---|
| 2026.04.24 | ₩172,466 | ₩174,343 | ₩171,902 | ₩174,343 | +1.09% | 3.7만 |
|---|
| 2026.04.23 | ₩173,123 | ₩173,834 | ₩170,735 | ₩171,985 | -0.66% | 2.4만 |
|---|
| 2026.04.22 | ₩173,069 | ₩174,156 | ₩173,069 | ₩174,137 | +0.62% | 2.4만 |
|---|
| 2026.04.21 | ₩174,250 | ₩174,692 | ₩171,969 | ₩172,140 | -1.21% | 3.8만 |
|---|
| 2026.04.20 | ₩173,096 | ₩173,767 | ₩172,586 | ₩173,701 | +0.35% | 2.6만 |
|---|
| 2026.04.17 | ₩173,753 | ₩174,437 | ₩173,472 | ₩173,606 | -0.08% | 3.2만 |
|---|
| 2026.04.16 | ₩171,795 | ₩172,667 | ₩170,843 | ₩172,011 | +0.13% | 2.2만 |
|---|
| 2026.04.15 | ₩169,032 | ₩171,110 | ₩169,032 | ₩171,110 | +1.23% | 2.4만 |
|---|
| 2026.04.14 | ₩164,646 | ₩168,086 | ₩164,646 | ₩167,936 | +2.00% | 4.5만 |
|---|
| 2026.04.13 | ₩159,924 | ₩162,878 | ₩159,924 | ₩162,878 | +1.85% | 2만 |
|---|
| 2026.04.10 | ₩160,964 | ₩161,373 | ₩160,233 | ₩160,525 | -0.27% | 2.2만 |
|---|
| 2026.04.09 | ₩158,368 | ₩160,461 | ₩158,181 | ₩160,301 | +1.22% | 6.8천 |
|---|
| 2026.04.08 | ₩161,641 | ₩161,641 | ₩158,912 | ₩158,945 | -1.67% | 1.4만 |
|---|
| 2026.04.07 | ₩154,593 | ₩155,190 | ₩153,003 | ₩155,129 | +0.35% | 9.5천 |
|---|
| 2026.04.06 | ₩154,988 | ₩155,914 | ₩154,734 | ₩155,554 | +0.37% | 9.7천 |
|---|
| 2026.04.02 | ₩152,439 | ₩154,827 | ₩152,326 | ₩154,492 | +1.35% | 1.3만 |
|---|
| 2026.04.01 | ₩154,707 | ₩155,994 | ₩153,949 | ₩154,672 | -0.02% | 3만 |
|---|
| 2026.03.31 | ₩148,436 | ₩152,976 | ₩148,342 | ₩152,976 | +3.06% | 3.6만 |
|---|
| 2026.03.30 | ₩149,476 | ₩149,476 | ₩145,854 | ₩146,600 | -1.92% | 4만 |
|---|
| 2026.03.27 | ₩150,275 | ₩150,275 | ₩147,167 | ₩147,378 | -1.93% | 7.8천 |
|---|
| 2026.03.26 | ₩154,036 | ₩155,136 | ₩151,447 | ₩151,447 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩155,565 | ₩156,853 | ₩155,082 | ₩155,699 | +0.09% | 1.3만 |
|---|
| 2026.03.24 | ₩154,345 | ₩154,727 | ₩153,258 | ₩153,459 | -0.57% | 9.3천 |
|---|
| 2026.03.23 | ₩155,619 | ₩157,067 | ₩155,082 | ₩155,592 | -0.02% | 1.6만 |
|---|
| 2026.03.20 | ₩155,941 | ₩156,008 | ₩152,695 | ₩153,352 | -1.66% | 2.5만 |
|---|
| 2026.03.19 | ₩156,327 | ₩157,329 | ₩155,699 | ₩156,774 | +0.29% | 3.2만 |
|---|
| 2026.03.18 | ₩159,911 | ₩159,911 | ₩157,785 | ₩157,805 | -1.32% | 3.2만 |
|---|
| 2026.03.17 | ₩159,814 | ₩160,622 | ₩159,814 | ₩160,622 | +0.51% | 4.4천 |
|---|
| 2026.03.16 | ₩158,281 | ₩160,099 | ₩158,190 | ₩159,106 | +0.52% | 1.7만 |
|---|
| 2026.03.13 | ₩158,825 | ₩159,093 | ₩156,303 | ₩156,504 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩159,704 | ₩159,704 | ₩157,912 | ₩157,912 | -1.12% | 1.1만 |
|---|
| 2026.03.11 | ₩161,172 | ₩162,343 | ₩160,702 | ₩161,091 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩161,675 | ₩162,714 | ₩160,716 | ₩161,078 | -0.37% | 1.2만 |
|---|
| 2026.03.09 | ₩157,912 | ₩161,480 | ₩156,813 | ₩161,346 | +2.17% | 1.7만 |
|---|
| 2026.03.06 | ₩160,333 | ₩161,252 | ₩159,549 | ₩159,755 | -0.36% | 2.1만 |
|---|
| 2026.03.05 | ₩161,561 | ₩162,902 | ₩160,595 | ₩161,963 | +0.25% | 2.2만 |
|---|
| 2026.03.04 | ₩160,394 | ₩162,565 | ₩160,394 | ₩162,245 | +1.15% | 1.4만 |
|---|
| 2026.03.03 | ₩157,899 | ₩160,676 | ₩157,483 | ₩160,005 | +1.33% | 1.2만 |
|---|
| 2026.03.02 | ₩157,121 | ₩161,963 | ₩157,121 | ₩161,279 | +2.65% | 1.3만 |
|---|
| 2026.02.27 | ₩159,616 | ₩160,099 | ₩158,529 | ₩160,045 | +0.27% | 3.1만 |
|---|
| 2026.02.26 | ₩161,974 | ₩161,974 | ₩159,844 | ₩160,909 | -0.66% | 1.5만 |
|---|
| 2026.02.25 | ₩161,936 | ₩162,775 | ₩161,686 | ₩162,634 | +0.43% | 4만 |
|---|
| 2026.02.24 | ₩158,436 | ₩160,756 | ₩158,275 | ₩160,729 | +1.45% | 6.2천 |
|---|
| 2026.02.23 | ₩160,897 | ₩160,897 | ₩158,784 | ₩159,307 | -0.99% | 6.8천 |
|---|
| 2026.02.20 | ₩160,555 | ₩162,354 | ₩160,555 | ₩161,467 | +0.57% | 1.8만 |
|---|
| 2026.02.19 | ₩159,321 | ₩160,362 | ₩158,838 | ₩160,233 | +0.57% | 8.2천 |
|---|
| 2026.02.18 | ₩159,106 | ₩160,796 | ₩158,664 | ₩159,898 | +0.50% | 1.5만 |
|---|
| 2026.02.17 | ₩156,591 | ₩158,263 | ₩155,391 | ₩157,751 | +0.74% | 2.1만 |
|---|
| 2026.02.13 | ₩157,621 | ₩158,201 | ₩156,334 | ₩156,960 | -0.42% | 7.1천 |
|---|
| 2026.02.12 | ₩161,338 | ₩161,338 | ₩158,208 | ₩158,422 | -1.81% | 1.7만 |
|---|
| 2026.02.11 | ₩163,895 | ₩163,895 | ₩160,716 | ₩161,547 | -1.43% | 2.7만 |
|---|
| 2026.02.10 | ₩163,519 | ₩163,620 | ₩162,225 | ₩162,379 | -0.70% | 9.7천 |
|---|
| 2026.02.09 | ₩162,178 | ₩163,734 | ₩161,712 | ₩162,983 | +0.50% | 11.1만 |
|---|
| 2026.02.06 | ₩158,838 | ₩161,856 | ₩158,768 | ₩161,534 | +1.70% | 1만 |
|---|
| 2026.02.05 | ₩158,489 | ₩160,716 | ₩157,269 | ₩157,979 | -0.32% | 3.5만 |
|---|
| 2026.02.04 | ₩166,242 | ₩166,242 | ₩160,957 | ₩161,695 | -2.74% | 7.7만 |
|---|
| 2026.02.03 | ₩169,662 | ₩169,662 | ₩164,901 | ₩166,510 | -1.86% | 1.5만 |
|---|
| 2026.02.02 | ₩168,334 | ₩169,863 | ₩167,972 | ₩168,549 | +0.13% | 2.1만 |
|---|
| 2026.01.30 | ₩170,440 | ₩171,285 | ₩169,367 | ₩169,890 | -0.32% | 1.6만 |
|---|
| 2026.01.29 | ₩171,071 | ₩171,419 | ₩168,214 | ₩171,419 | +0.20% | 2.2만 |
|---|
| 2026.01.28 | ₩173,579 | ₩173,834 | ₩172,291 | ₩172,860 | -0.41% | 1만 |
|---|
| 2026.01.27 | ₩171,819 | ₩172,761 | ₩171,819 | ₩172,399 | +0.34% | 2.1만 |
|---|
| 2026.01.26 | ₩171,446 | ₩171,871 | ₩171,245 | ₩171,245 | -0.12% | 3.5천 |
|---|
| 2026.01.23 | ₩171,554 | ₩172,513 | ₩171,218 | ₩171,486 | -0.04% | 7.1천 |
|---|
| 2026.01.22 | ₩170,105 | ₩171,151 | ₩169,567 | ₩171,124 | +0.60% | 7.1천 |
|---|
| 2026.01.21 | ₩167,355 | ₩170,132 | ₩167,221 | ₩169,323 | +1.18% | 3.9천 |
|---|
| 2026.01.20 | ₩168,012 | ₩168,871 | ₩166,738 | ₩166,911 | -0.66% | 7.7천 |
|---|
| 2026.01.16 | ₩172,895 | ₩172,895 | ₩171,540 | ₩171,647 | -0.72% | 1.2만 |
|---|
| 2026.01.15 | ₩172,573 | ₩172,755 | ₩171,721 | ₩171,795 | -0.45% | 7.9천 |
|---|
| 2026.01.14 | ₩172,077 | ₩172,344 | ₩170,953 | ₩172,200 | +0.07% | 7.5천 |
|---|
| 2026.01.13 | ₩173,874 | ₩174,050 | ₩172,600 | ₩172,962 | -0.52% | 8.9천 |
|---|
| 2026.01.12 | ₩172,466 | ₩174,250 | ₩172,466 | ₩173,878 | +0.82% | 3.6천 |
|---|
| 2026.01.09 | ₩173,177 | ₩174,303 | ₩172,875 | ₩173,794 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩174,129 | ₩174,156 | ₩173,029 | ₩173,291 | -0.48% | 5.7천 |
|---|
| 2026.01.07 | ₩173,120 | ₩174,330 | ₩173,022 | ₩173,517 | +0.23% | 8.8천 |
|---|
| 2026.01.06 | ₩171,191 | ₩172,492 | ₩170,628 | ₩172,492 | +0.76% | 11.3만 |
|---|
| 2026.01.05 | ₩170,413 | ₩171,124 | ₩170,246 | ₩170,990 | +0.34% | 1.1만 |
|---|
| 2026.01.02 | ₩171,309 | ₩171,309 | ₩168,723 | ₩169,729 | -0.92% | 1.3만 |
|---|
| 2025.12.31 | ₩171,044 | ₩171,285 | ₩170,138 | ₩170,138 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩171,983 | ₩172,010 | ₩171,138 | ₩171,165 | -0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩171,835 | ₩172,137 | ₩171,352 | ₩171,653 | -0.11% | 7.3천 |
|---|
| 2025.12.26 | ₩174,142 | ₩174,142 | ₩172,922 | ₩172,922 | -0.70% | 7.3천 |
|---|
| 2025.12.24 | ₩173,391 | ₩173,914 | ₩173,202 | ₩173,914 | +0.30% | 7.1천 |
|---|
| 2025.12.23 | ₩172,962 | ₩173,418 | ₩172,224 | ₩173,418 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩171,567 | ₩172,492 | ₩171,238 | ₩172,251 | +0.40% | 7.6천 |
|---|
| 2025.12.19 | ₩167,288 | ₩168,992 | ₩167,288 | ₩168,992 | +1.02% | 8.8천 |
|---|
| 2025.12.18 | ₩165,625 | ₩166,804 | ₩165,209 | ₩166,041 | +0.25% | 9.7천 |
|---|
| 2025.12.17 | ₩167,208 | ₩167,208 | ₩163,720 | ₩163,774 | -2.05% | 1.1만 |
|---|
| 2025.12.16 | ₩165,895 | ₩167,154 | ₩165,570 | ₩166,792 | +0.54% | 9.7천 |
|---|
| 2025.12.15 | ₩167,275 | ₩167,703 | ₩166,322 | ₩166,430 | -0.51% | 1.2만 |
|---|
| 2025.12.12 | ₩169,367 | ₩169,367 | ₩166,872 | ₩167,892 | -0.87% | 1.1만 |
|---|
| 2025.12.11 | ₩168,737 | ₩170,360 | ₩168,053 | ₩169,729 | +0.59% | 4.8만 |
|---|
| 2025.12.10 | ₩168,549 | ₩170,027 | ₩168,093 | ₩169,783 | +0.73% | 4.5천 |
|---|
| 2025.12.09 | ₩168,026 | ₩168,643 | ₩168,026 | ₩168,495 | +0.28% | 3.4천 |
|---|
| 2025.12.08 | ₩168,898 | ₩168,898 | ₩167,489 | ₩168,080 | -0.48% | 1.9만 |
|---|
| 2025.12.05 | ₩168,469 | ₩169,206 | ₩168,306 | ₩168,844 | +0.22% | 6.4천 |
|---|
| 2025.12.04 | ₩167,986 | ₩168,334 | ₩167,090 | ₩168,334 | +0.21% | 6.1만 |
|---|
| 2025.12.03 | ₩166,698 | ₩167,758 | ₩166,007 | ₩167,556 | +0.51% | 1만 |
|---|
| 2025.12.02 | ₩166,322 | ₩166,745 | ₩165,444 | ₩165,854 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩164,284 | ₩165,974 | ₩164,284 | ₩165,181 | +0.55% | 2.7천 |
|---|
| 2025.11.28 | ₩165,481 | ₩165,660 | ₩165,384 | ₩165,660 | +0.11% | 1.3천 |
|---|
| 2025.11.26 | ₩165,405 | ₩165,405 | ₩164,331 | ₩165,106 | -0.18% | 3.8천 |
|---|
| 2025.11.25 | ₩163,492 | ₩164,962 | ₩162,002 | ₩164,962 | +0.90% | 9천 |
|---|
| 2025.11.24 | ₩161,963 | ₩163,583 | ₩161,963 | ₩163,583 | +1.00% | 1.1만 |
|---|
| 2025.11.21 | ₩158,798 | ₩161,580 | ₩157,282 | ₩159,656 | +0.54% | 7.1천 |
|---|
| 2025.11.20 | ₩166,041 | ₩166,618 | ₩159,227 | ₩159,227 | -4.10% | 9.4천 |
|---|
| 2025.11.19 | ₩161,668 | ₩163,700 | ₩160,997 | ₩162,634 | +0.60% | 8.9천 |
|---|
| 2025.11.18 | ₩161,601 | ₩162,379 | ₩158,892 | ₩160,930 | -0.42% | 12.7만 |
|---|
| 2025.11.17 | ₩164,404 | ₩164,659 | ₩159,471 | ₩162,889 | -0.92% | 3.4만 |
|---|
| 2025.11.14 | ₩162,647 | ₩168,965 | ₩160,152 | ₩163,661 | +0.62% | 3만 |
|---|
| 2025.11.13 | ₩166,664 | ₩166,664 | ₩163,184 | ₩163,744 | -1.75% | 3.9만 |
|---|
| 2025.11.12 | ₩170,789 | ₩170,789 | ₩168,063 | ₩168,392 | -1.40% | 6.4천 |
|---|
| 2025.11.11 | ₩169,434 | ₩169,944 | ₩168,855 | ₩169,525 | +0.05% | 1.4만 |
|---|
| 2025.11.10 | ₩171,098 | ₩171,098 | ₩168,010 | ₩169,488 | -0.94% | 2.4만 |
|---|
| 2025.11.07 | ₩163,439 | ₩165,389 | ₩161,846 | ₩165,389 | +1.19% | 7.3천 |
|---|
| 2025.11.06 | ₩169,555 | ₩169,555 | ₩166,188 | ₩166,188 | -1.99% | 8.6천 |
|---|
| 2025.11.05 | ₩169,233 | ₩171,360 | ₩169,233 | ₩170,375 | +0.67% | 8만 |
|---|
| 2025.11.04 | ₩170,776 | ₩171,996 | ₩170,078 | ₩170,400 | -0.22% | 2.5만 |
|---|
| 2025.11.03 | ₩174,169 | ₩174,424 | ₩173,458 | ₩173,834 | -0.19% | 9.3천 |
|---|
| 2025.10.31 | ₩172,806 | ₩173,364 | ₩171,688 | ₩173,036 | +0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩172,466 | ₩173,431 | ₩170,601 | ₩170,601 | -1.08% | 7.6천 |
|---|
| 2025.10.29 | ₩173,941 | ₩173,941 | ₩171,952 | ₩173,075 | -0.50% | 6.1천 |
|---|
| 2025.10.28 | ₩171,379 | ₩172,278 | ₩171,001 | ₩171,802 | +0.25% | 4.7천 |
|---|
| 2025.10.27 | ₩168,978 | ₩169,961 | ₩168,770 | ₩169,833 | +0.51% | 6.5천 |
|---|
| 2025.10.24 | ₩167,449 | ₩167,449 | ₩166,510 | ₩166,600 | -0.51% | 5.1천 |
|---|
| 2025.10.23 | ₩163,633 | ₩165,410 | ₩163,633 | ₩165,223 | +0.97% | 5.2천 |
|---|
| 2025.10.22 | ₩163,935 | ₩164,056 | ₩162,299 | ₩163,224 | -0.43% | 6.1천 |
|---|
| 2025.10.21 | ₩165,612 | ₩166,152 | ₩165,612 | ₩165,767 | +0.09% | 7.7천 |
|---|
| 2025.10.20 | ₩165,585 | ₩166,478 | ₩165,585 | ₩166,221 | +0.38% | 7.2천 |
|---|
| 2025.10.17 | ₩163,251 | ₩164,726 | ₩162,916 | ₩164,415 | +0.71% | 6.6천 |
|---|
| 2025.10.16 | ₩165,236 | ₩165,504 | ₩163,023 | ₩163,447 | -1.08% | 2.8만 |
|---|
| 2025.10.15 | ₩164,606 | ₩166,014 | ₩162,417 | ₩163,640 | -0.59% | 8.6천 |
|---|
| 2025.10.14 | ₩161,172 | ₩164,530 | ₩161,105 | ₩163,330 | +1.34% | 9.7천 |
|---|
| 2025.10.13 | ₩163,414 | ₩164,847 | ₩163,414 | ₩164,592 | +0.72% | 1만 |
|---|
| 2025.10.10 | ₩167,610 | ₩167,972 | ₩162,822 | ₩163,150 | -2.66% | 1.4만 |
|---|