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 | ₩184,620 | ₩185,861 | ₩184,620 | ₩185,861 | +0.67% | 1.9천 |
| 2026.10.08 | ₩184,950 | ₩184,950 | ₩182,158 | ₩182,980 | -1.07% | 4천 |
| 2026.10.07 | ₩184,769 | ₩185,352 | ₩183,208 | ₩185,352 | +0.32% | 1.2만 |
| 2026.10.06 | ₩186,966 | ₩187,790 | ₩186,966 | ₩187,790 | +0.44% | 5.4천 |
| 2026.10.05 | ₩184,259 | ₩185,137 | ₩184,179 | ₩184,640 | +0.21% | 5.9천 |
| 2026.10.02 | ₩183,663 | ₩184,192 | ₩182,645 | ₩183,474 | -0.10% | 2.5만 |
| 2026.10.01 | ₩180,817 | ₩181,760 | ₩180,099 | ₩181,305 | +0.27% | 6.1천 |
| 2026.09.30 | ₩180,179 | ₩180,970 | ₩179,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,723 |
| -0.25% |
| 7.9천 |
| 2026.09.29 | ₩179,636 | ₩179,994 | ₩179,413 | ₩179,994 | +0.20% | 4.9천 |
|---|
| 2026.09.28 | ₩179,509 | ₩179,509 | ₩177,874 | ₩178,775 | -0.41% | 1만 |
|---|
| 2026.09.25 | ₩181,707 | ₩182,484 | ₩180,514 | ₩181,876 | +0.09% | 8.8천 |
|---|
| 2026.09.24 | ₩180,179 | ₩181,656 | ₩179,764 | ₩180,655 | +0.26% | 2.1만 |
|---|
| 2026.09.23 | ₩181,787 | ₩182,551 | ₩180,487 | ₩180,703 | -0.60% | 5천 |
|---|
| 2026.09.22 | ₩183,007 | ₩183,749 | ₩181,665 | ₩182,257 | -0.41% | 5.4천 |
|---|
| 2026.09.21 | ₩179,020 | ₩181,620 | ₩178,917 | ₩181,265 | +1.25% | 7.4천 |
|---|
| 2026.09.18 | ₩176,280 | ₩177,204 | ₩176,280 | ₩176,869 | +0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩176,159 | ₩176,561 | ₩175,551 | ₩176,172 | +0.01% | 4.2천 |
|---|
| 2026.09.16 | ₩174,873 | ₩175,569 | ₩173,546 | ₩174,571 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩173,961 | ₩174,062 | ₩173,265 | ₩173,613 | -0.20% | 3.5천 |
|---|
| 2026.09.14 | ₩174,283 | ₩175,864 | ₩174,283 | ₩174,717 | +0.25% | 5.4천 |
|---|
| 2026.09.11 | ₩177,084 | ₩178,129 | ₩177,084 | ₩177,628 | +0.31% | 3.2천 |
|---|
| 2026.09.10 | ₩175,824 | ₩176,615 | ₩174,739 | ₩175,088 | -0.42% | 1만 |
|---|
| 2026.09.09 | ₩177,854 | ₩177,854 | ₩176,513 | ₩176,513 | -0.75% | 2.7천 |
|---|
| 2026.09.08 | ₩179,536 | ₩180,045 | ₩179,092 | ₩179,092 | -0.25% | 3.7천 |
|---|
| 2026.09.04 | ₩179,147 | ₩179,248 | ₩178,370 | ₩178,948 | -0.11% | 4.8천 |
|---|
| 2026.09.03 | ₩177,421 | ₩179,737 | ₩177,421 | ₩179,468 | +1.15% | 5.3천 |
|---|
| 2026.09.02 | ₩174,310 | ₩175,007 | ₩173,961 | ₩174,988 | +0.39% | 1.5만 |
|---|
| 2026.09.01 | ₩175,413 | ₩175,604 | ₩174,527 | ₩174,527 | -0.50% | 3.1천 |
|---|
| 2026.08.31 | ₩175,409 | ₩177,486 | ₩175,409 | ₩177,110 | +0.97% | 4.6천 |
|---|
| 2026.08.28 | ₩179,024 | ₩180,407 | ₩178,704 | ₩178,704 | -0.18% | 1.4만 |
|---|
| 2026.08.27 | ₩176,414 | ₩176,834 | ₩175,744 | ₩176,834 | +0.24% | 2.6천 |
|---|
| 2026.08.26 | ₩176,079 | ₩177,057 | ₩175,884 | ₩177,057 | +0.56% | 1만 |
|---|
| 2026.08.25 | ₩176,360 | ₩176,601 | ₩175,811 | ₩176,601 | +0.14% | 1.9천 |
|---|
| 2026.08.24 | ₩174,303 | ₩175,623 | ₩173,512 | ₩174,847 | +0.31% | 4.4천 |
|---|
| 2026.08.21 | ₩176,440 | ₩177,177 | ₩176,105 | ₩176,922 | +0.27% | 3천 |
|---|
| 2026.08.20 | ₩176,226 | ₩176,226 | ₩174,430 | ₩174,787 | -0.82% | 6.9천 |
|---|
| 2026.08.19 | ₩177,218 | ₩177,218 | ₩175,154 | ₩176,294 | -0.52% | 2.5만 |
|---|
| 2026.08.18 | ₩177,011 | ₩177,011 | ₩175,007 | ₩175,248 | -1.00% | 1.8만 |
|---|
| 2026.08.17 | ₩181,255 | ₩181,318 | ₩180,045 | ₩180,418 | -0.46% | 7.9천 |
|---|
| 2026.08.14 | ₩181,559 | ₩181,928 | ₩180,387 | ₩180,578 | -0.54% | 4.3천 |
|---|
| 2026.08.13 | ₩180,146 | ₩180,708 | ₩179,908 | ₩179,908 | -0.13% | 2.3천 |
|---|
| 2026.08.12 | ₩179,867 | ₩179,867 | ₩179,080 | ₩179,202 | -0.37% | 1.3만 |
|---|
| 2026.08.11 | ₩179,817 | ₩179,817 | ₩178,946 | ₩179,049 | -0.43% | 1.5천 |
|---|
| 2026.08.10 | ₩182,002 | ₩182,002 | ₩180,589 | ₩180,589 | -0.78% | 6.4천 |
|---|
| 2026.08.07 | ₩180,983 | ₩182,511 | ₩180,782 | ₩181,587 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩177,164 | ₩180,032 | ₩176,762 | ₩178,800 | +0.92% | 5.7천 |
|---|
| 2026.08.05 | ₩181,164 | ₩181,204 | ₩177,884 | ₩177,885 | -1.81% | 8.6천 |
|---|
| 2026.08.04 | ₩177,827 | ₩180,213 | ₩176,641 | ₩179,478 | +0.93% | 5.9천 |
|---|
| 2026.08.03 | ₩170,444 | ₩175,837 | ₩170,444 | ₩175,143 | +2.76% | 4.3천 |
|---|
| 2026.07.31 | ₩169,419 | ₩170,303 | ₩166,658 | ₩170,138 | +0.42% | 7.1천 |
|---|
| 2026.07.30 | ₩163,509 | ₩165,023 | ₩162,910 | ₩164,916 | +0.86% | 7.6천 |
|---|
| 2026.07.29 | ₩164,956 | ₩164,956 | ₩161,456 | ₩161,456 | -2.12% | 2.4만 |
|---|
| 2026.07.28 | ₩163,677 | ₩164,005 | ₩160,782 | ₩163,657 | -0.01% | 1.2만 |
|---|
| 2026.07.27 | ₩166,792 | ₩167,596 | ₩164,474 | ₩166,220 | -0.34% | 8.8천 |
|---|
| 2026.07.24 | ₩164,970 | ₩166,162 | ₩164,474 | ₩164,474 | -0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩168,441 | ₩168,441 | ₩165,821 | ₩166,318 | -1.26% | 9.4천 |
|---|
| 2026.07.22 | ₩171,858 | ₩173,693 | ₩171,858 | ₩172,260 | +0.23% | 2만 |
|---|
| 2026.07.21 | ₩173,894 | ₩173,894 | ₩172,126 | ₩173,432 | -0.27% | 5.9천 |
|---|
| 2026.07.20 | ₩173,104 | ₩173,472 | ₩171,482 | ₩171,482 | -0.94% | 7.3천 |
|---|
| 2026.07.17 | ₩169,647 | ₩172,836 | ₩168,936 | ₩171,582 | +1.14% | 1.2만 |
|---|
| 2026.07.16 | ₩178,343 | ₩178,343 | ₩173,854 | ₩174,832 | -1.97% | 1.6만 |
|---|
| 2026.07.15 | ₩179,777 | ₩179,965 | ₩177,995 | ₩179,604 | -0.10% | 2.7만 |
|---|
| 2026.07.14 | ₩176,615 | ₩178,267 | ₩176,615 | ₩178,267 | +0.94% | 3.2천 |
|---|
| 2026.07.13 | ₩179,107 | ₩179,107 | ₩175,930 | ₩175,930 | -1.77% | 3.5천 |
|---|
| 2026.07.10 | ₩179,998 | ₩179,998 | ₩178,893 | ₩179,372 | -0.35% | 6.8천 |
|---|
| 2026.07.09 | ₩177,620 | ₩178,832 | ₩176,132 | ₩178,832 | +0.68% | 5.3천 |
|---|
| 2026.07.08 | ₩176,207 | ₩177,780 | ₩174,471 | ₩177,780 | +0.89% | 2.8만 |
|---|
| 2026.07.07 | ₩178,705 | ₩178,946 | ₩177,090 | ₩177,590 | -0.62% | 3.9천 |
|---|
| 2026.07.06 | ₩178,263 | ₩179,683 | ₩177,378 | ₩179,482 | +0.68% | 5.6천 |
|---|
| 2026.07.02 | ₩180,032 | ₩180,125 | ₩175,811 | ₩176,999 | -1.68% | 6.8천 |
|---|
| 2026.07.01 | ₩178,357 | ₩180,568 | ₩178,337 | ₩179,699 | +0.75% | 9.2천 |
|---|
| 2026.06.30 | ₩174,953 | ₩178,354 | ₩174,953 | ₩178,354 | +1.94% | 2.4만 |
|---|
| 2026.06.29 | ₩173,278 | ₩176,131 | ₩173,278 | ₩176,025 | +1.59% | 6.1천 |
|---|
| 2026.06.26 | ₩169,848 | ₩172,233 | ₩168,843 | ₩170,812 | +0.57% | 2.9만 |
|---|
| 2026.06.25 | ₩170,719 | ₩171,523 | ₩169,848 | ₩171,375 | +0.38% | 4.3만 |
|---|
| 2026.06.24 | ₩173,251 | ₩174,631 | ₩171,645 | ₩171,931 | -0.76% | 8.7천 |
|---|
| 2026.06.23 | ₩173,870 | ₩175,402 | ₩173,372 | ₩173,546 | -0.19% | 2.2만 |
|---|
| 2026.06.22 | ₩179,683 | ₩179,804 | ₩176,360 | ₩176,360 | -1.85% | 7만 |
|---|
| 2026.06.18 | ₩177,981 | ₩180,682 | ₩177,981 | ₩180,286 | +1.29% | 7.3천 |
|---|
| 2026.06.17 | ₩179,831 | ₩180,032 | ₩176,883 | ₩177,211 | -1.46% | 8.9천 |
|---|
| 2026.06.16 | ₩181,291 | ₩181,385 | ₩180,501 | ₩180,501 | -0.44% | 5.2천 |
|---|
| 2026.06.15 | ₩180,822 | ₩182,444 | ₩180,514 | ₩181,825 | +0.55% | 5.3천 |
|---|
| 2026.06.12 | ₩176,641 | ₩177,780 | ₩174,390 | ₩176,589 | -0.03% | 7.6천 |
|---|
| 2026.06.11 | ₩173,171 | ₩176,347 | ₩171,958 | ₩176,347 | +1.83% | 1.1만 |
|---|
| 2026.06.10 | ₩175,985 | ₩177,620 | ₩172,769 | ₩173,060 | -1.66% | 1만 |
|---|
| 2026.06.09 | ₩180,172 | ₩180,983 | ₩172,909 | ₩177,275 | -1.61% | 1.5만 |
|---|
| 2026.06.08 | ₩178,965 | ₩179,844 | ₩177,807 | ₩179,804 | +0.47% | 1.7만 |
|---|
| 2026.06.05 | ₩183,549 | ₩183,549 | ₩176,856 | ₩177,821 | -3.12% | 1.6만 |
|---|
| 2026.06.04 | ₩183,583 | ₩186,504 | ₩183,583 | ₩185,874 | +1.25% | 8.1천 |
|---|
| 2026.06.03 | ₩185,338 | ₩185,338 | ₩182,095 | ₩182,749 | -1.40% | 4천 |
|---|
| 2026.06.02 | ₩186,759 | ₩187,911 | ₩186,477 | ₩186,477 | -0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩187,924 | ₩189,559 | ₩186,625 | ₩188,661 | +0.39% | 5.4만 |
|---|
| 2026.05.29 | ₩187,750 | ₩188,380 | ₩186,437 | ₩187,454 | -0.16% | 1.1만 |
|---|
| 2026.05.28 | ₩185,479 | ₩188,313 | ₩185,311 | ₩187,981 | +1.35% | 3만 |
|---|
| 2026.05.27 | ₩187,107 | ₩187,107 | ₩185,780 | ₩186,584 | -0.28% | 2.5만 |
|---|
| 2026.05.26 | ₩185,445 | ₩186,169 | ₩185,017 | ₩185,763 | +0.17% | 2.5만 |
|---|
| 2026.05.22 | ₩184,548 | ₩186,236 | ₩184,548 | ₩184,990 | +0.24% | 1.9만 |
|---|
| 2026.05.21 | ₩182,444 | ₩185,861 | ₩182,243 | ₩184,152 | +0.94% | 1.9만 |
|---|
| 2026.05.20 | ₩181,479 | ₩183,971 | ₩181,077 | ₩183,971 | +1.37% | 2.5만 |
|---|
| 2026.05.19 | ₩182,022 | ₩182,055 | ₩179,924 | ₩181,077 | -0.52% | 1.1만 |
|---|
| 2026.05.18 | ₩185,124 | ₩185,593 | ₩182,243 | ₩183,547 | -0.85% | 2.6만 |
|---|
| 2026.05.15 | ₩185,124 | ₩185,606 | ₩183,851 | ₩184,092 | -0.56% | 2만 |
|---|
| 2026.05.14 | ₩186,008 | ₩187,898 | ₩186,008 | ₩187,698 | +0.91% | 1.5만 |
|---|
| 2026.05.13 | ₩183,455 | ₩185,847 | ₩181,937 | ₩185,248 | +0.98% | 1.6만 |
|---|
| 2026.05.12 | ₩182,263 | ₩182,672 | ₩180,367 | ₩182,113 | -0.08% | 1.8만 |
|---|
| 2026.05.11 | ₩180,728 | ₩184,186 | ₩180,728 | ₩182,917 | +1.21% | 2만 |
|---|
| 2026.05.08 | ₩181,378 | ₩182,698 | ₩181,378 | ₩182,629 | +0.69% | 2.8만 |
|---|
| 2026.05.07 | ₩180,514 | ₩181,023 | ₩179,563 | ₩179,965 | -0.30% | 2.1만 |
|---|
| 2026.05.06 | ₩176,494 | ₩179,522 | ₩176,494 | ₩179,509 | +1.71% | 5.4만 |
|---|
| 2026.05.05 | ₩176,574 | ₩176,735 | ₩175,837 | ₩176,050 | -0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩176,253 | ₩176,574 | ₩174,685 | ₩176,266 | +0.01% | 3.6만 |
|---|
| 2026.05.01 | ₩175,288 | ₩175,730 | ₩174,853 | ₩175,013 | -0.16% | 3.6만 |
|---|
| 2026.04.30 | ₩173,707 | ₩175,301 | ₩172,273 | ₩175,301 | +0.92% | 2.2만 |
|---|
| 2026.04.29 | ₩172,217 | ₩173,131 | ₩171,750 | ₩172,179 | -0.02% | 2.3만 |
|---|
| 2026.04.28 | ₩174,162 | ₩174,618 | ₩172,930 | ₩173,545 | -0.35% | 2.8만 |
|---|
| 2026.04.27 | ₩174,484 | ₩176,588 | ₩174,390 | ₩176,440 | +1.12% | 3.2만 |
|---|
| 2026.04.24 | ₩172,300 | ₩174,176 | ₩171,737 | ₩174,176 | +1.09% | 3.7만 |
|---|
| 2026.04.23 | ₩172,956 | ₩173,667 | ₩170,571 | ₩171,820 | -0.66% | 2.4만 |
|---|
| 2026.04.22 | ₩172,903 | ₩173,988 | ₩172,903 | ₩173,969 | +0.62% | 2.4만 |
|---|
| 2026.04.21 | ₩174,082 | ₩174,524 | ₩171,804 | ₩171,974 | -1.21% | 3.8만 |
|---|
| 2026.04.20 | ₩172,930 | ₩173,600 | ₩172,420 | ₩173,534 | +0.35% | 2.6만 |
|---|
| 2026.04.17 | ₩173,586 | ₩174,270 | ₩173,305 | ₩173,439 | -0.08% | 3.2만 |
|---|
| 2026.04.16 | ₩171,630 | ₩172,501 | ₩170,678 | ₩171,846 | +0.13% | 2.2만 |
|---|
| 2026.04.15 | ₩168,869 | ₩170,945 | ₩168,869 | ₩170,945 | +1.23% | 2.4만 |
|---|
| 2026.04.14 | ₩164,487 | ₩167,925 | ₩164,487 | ₩167,775 | +2.00% | 4.5만 |
|---|
| 2026.04.13 | ₩159,771 | ₩162,721 | ₩159,771 | ₩162,721 | +1.85% | 2만 |
|---|
| 2026.04.10 | ₩160,809 | ₩161,218 | ₩160,079 | ₩160,371 | -0.27% | 2.2만 |
|---|
| 2026.04.09 | ₩158,216 | ₩160,307 | ₩158,029 | ₩160,147 | +1.22% | 6.8천 |
|---|
| 2026.04.08 | ₩161,486 | ₩161,486 | ₩158,759 | ₩158,792 | -1.67% | 1.4만 |
|---|
| 2026.04.07 | ₩154,444 | ₩155,040 | ₩152,856 | ₩154,980 | +0.35% | 9.5천 |
|---|
| 2026.04.06 | ₩154,839 | ₩155,764 | ₩154,585 | ₩155,405 | +0.37% | 9.7천 |
|---|
| 2026.04.02 | ₩152,292 | ₩154,679 | ₩152,179 | ₩154,344 | +1.35% | 1.3만 |
|---|
| 2026.04.01 | ₩154,558 | ₩155,844 | ₩153,801 | ₩154,523 | -0.02% | 3만 |
|---|
| 2026.03.31 | ₩148,293 | ₩152,829 | ₩148,200 | ₩152,829 | +3.06% | 3.6만 |
|---|
| 2026.03.30 | ₩149,332 | ₩149,332 | ₩145,714 | ₩146,459 | -1.92% | 4만 |
|---|
| 2026.03.27 | ₩150,130 | ₩150,130 | ₩147,026 | ₩147,236 | -1.93% | 7.8천 |
|---|
| 2026.03.26 | ₩153,888 | ₩154,987 | ₩151,302 | ₩151,302 | -1.68% | 2.5만 |
|---|
| 2026.03.25 | ₩155,416 | ₩156,702 | ₩154,933 | ₩155,550 | +0.09% | 1.3만 |
|---|
| 2026.03.24 | ₩154,196 | ₩154,578 | ₩153,111 | ₩153,312 | -0.57% | 9.3천 |
|---|
| 2026.03.23 | ₩155,469 | ₩156,916 | ₩154,933 | ₩155,442 | -0.02% | 1.6만 |
|---|
| 2026.03.20 | ₩155,791 | ₩155,858 | ₩152,548 | ₩153,204 | -1.66% | 2.5만 |
|---|
| 2026.03.19 | ₩156,177 | ₩157,178 | ₩155,550 | ₩156,623 | +0.29% | 3.2만 |
|---|
| 2026.03.18 | ₩159,757 | ₩159,757 | ₩157,633 | ₩157,653 | -1.32% | 3.2만 |
|---|
| 2026.03.17 | ₩159,661 | ₩160,467 | ₩159,661 | ₩160,467 | +0.51% | 4.4천 |
|---|
| 2026.03.16 | ₩158,129 | ₩159,945 | ₩158,038 | ₩158,953 | +0.52% | 1.7만 |
|---|
| 2026.03.13 | ₩158,672 | ₩158,940 | ₩156,153 | ₩156,354 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩159,551 | ₩159,551 | ₩157,761 | ₩157,761 | -1.12% | 1.1만 |
|---|
| 2026.03.11 | ₩161,017 | ₩162,187 | ₩160,548 | ₩160,936 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩161,519 | ₩162,558 | ₩160,561 | ₩160,923 | -0.37% | 1.2만 |
|---|
| 2026.03.09 | ₩157,761 | ₩161,325 | ₩156,662 | ₩161,191 | +2.17% | 1.7만 |
|---|
| 2026.03.06 | ₩160,179 | ₩161,097 | ₩159,395 | ₩159,602 | -0.36% | 2.1만 |
|---|
| 2026.03.05 | ₩161,405 | ₩162,745 | ₩160,441 | ₩161,807 | +0.25% | 2.2만 |
|---|
| 2026.03.04 | ₩160,240 | ₩162,409 | ₩160,240 | ₩162,089 | +1.15% | 1.4만 |
|---|
| 2026.03.03 | ₩157,747 | ₩160,521 | ₩157,332 | ₩159,851 | +1.33% | 1.2만 |
|---|
| 2026.03.02 | ₩156,970 | ₩161,807 | ₩156,970 | ₩161,124 | +2.65% | 1.3만 |
|---|
| 2026.02.27 | ₩159,462 | ₩159,945 | ₩158,377 | ₩159,891 | +0.27% | 3.1만 |
|---|
| 2026.02.26 | ₩161,818 | ₩161,818 | ₩159,690 | ₩160,754 | -0.66% | 1.5만 |
|---|
| 2026.02.25 | ₩161,781 | ₩162,618 | ₩161,530 | ₩162,477 | +0.43% | 4만 |
|---|
| 2026.02.24 | ₩158,283 | ₩160,601 | ₩158,122 | ₩160,575 | +1.45% | 6.2천 |
|---|
| 2026.02.23 | ₩160,742 | ₩160,742 | ₩158,632 | ₩159,154 | -0.99% | 6.8천 |
|---|
| 2026.02.20 | ₩160,400 | ₩162,197 | ₩160,400 | ₩161,312 | +0.57% | 1.8만 |
|---|
| 2026.02.19 | ₩159,168 | ₩160,207 | ₩158,685 | ₩160,079 | +0.57% | 8.2천 |
|---|
| 2026.02.18 | ₩158,953 | ₩160,642 | ₩158,511 | ₩159,744 | +0.50% | 1.5만 |
|---|
| 2026.02.17 | ₩156,441 | ₩158,110 | ₩155,241 | ₩157,600 | +0.74% | 2.1만 |
|---|
| 2026.02.13 | ₩157,470 | ₩158,049 | ₩156,183 | ₩156,809 | -0.42% | 7.1천 |
|---|
| 2026.02.12 | ₩161,183 | ₩161,183 | ₩158,055 | ₩158,270 | -1.81% | 1.7만 |
|---|
| 2026.02.11 | ₩163,737 | ₩163,737 | ₩160,561 | ₩161,392 | -1.43% | 2.7만 |
|---|
| 2026.02.10 | ₩163,362 | ₩163,462 | ₩162,069 | ₩162,223 | -0.70% | 9.7천 |
|---|
| 2026.02.09 | ₩162,022 | ₩163,576 | ₩161,557 | ₩162,826 | +0.50% | 11.1만 |
|---|
| 2026.02.06 | ₩158,685 | ₩161,700 | ₩158,615 | ₩161,379 | +1.70% | 1만 |
|---|
| 2026.02.05 | ₩158,337 | ₩160,561 | ₩157,117 | ₩157,828 | -0.32% | 3.5만 |
|---|
| 2026.02.04 | ₩166,082 | ₩166,082 | ₩160,802 | ₩161,539 | -2.74% | 7.7만 |
|---|
| 2026.02.03 | ₩169,499 | ₩169,499 | ₩164,742 | ₩166,350 | -1.86% | 1.5만 |
|---|
| 2026.02.02 | ₩168,173 | ₩169,700 | ₩167,811 | ₩168,387 | +0.13% | 2.1만 |
|---|
| 2026.01.30 | ₩170,276 | ₩171,121 | ₩169,204 | ₩169,727 | -0.32% | 1.6만 |
|---|
| 2026.01.29 | ₩170,906 | ₩171,255 | ₩168,052 | ₩171,255 | +0.20% | 2.2만 |
|---|
| 2026.01.28 | ₩173,412 | ₩173,667 | ₩172,126 | ₩172,694 | -0.41% | 1만 |
|---|
| 2026.01.27 | ₩171,654 | ₩172,595 | ₩171,654 | ₩172,233 | +0.34% | 2.1만 |
|---|
| 2026.01.26 | ₩171,281 | ₩171,706 | ₩171,080 | ₩171,080 | -0.12% | 3.5천 |
|---|
| 2026.01.23 | ₩171,389 | ₩172,347 | ₩171,054 | ₩171,322 | -0.04% | 7.1천 |
|---|
| 2026.01.22 | ₩169,941 | ₩170,987 | ₩169,404 | ₩170,960 | +0.60% | 7.1천 |
|---|
| 2026.01.21 | ₩167,194 | ₩169,968 | ₩167,060 | ₩169,160 | +1.18% | 3.9천 |
|---|
| 2026.01.20 | ₩167,851 | ₩168,709 | ₩166,578 | ₩166,751 | -0.66% | 7.7천 |
|---|
| 2026.01.16 | ₩172,729 | ₩172,729 | ₩171,375 | ₩171,482 | -0.72% | 1.2만 |
|---|
| 2026.01.15 | ₩172,407 | ₩172,589 | ₩171,556 | ₩171,630 | -0.45% | 7.9천 |
|---|
| 2026.01.14 | ₩171,911 | ₩172,178 | ₩170,788 | ₩172,034 | +0.07% | 7.5천 |
|---|
| 2026.01.13 | ₩173,707 | ₩173,882 | ₩172,434 | ₩172,796 | -0.52% | 8.9천 |
|---|
| 2026.01.12 | ₩172,300 | ₩174,082 | ₩172,300 | ₩173,711 | +0.82% | 3.6천 |
|---|
| 2026.01.09 | ₩173,010 | ₩174,136 | ₩172,708 | ₩173,626 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩173,961 | ₩173,988 | ₩172,863 | ₩173,124 | -0.48% | 5.7천 |
|---|
| 2026.01.07 | ₩172,954 | ₩174,162 | ₩172,856 | ₩173,350 | +0.23% | 8.8천 |
|---|
| 2026.01.06 | ₩171,027 | ₩172,327 | ₩170,464 | ₩172,327 | +0.76% | 11.3만 |
|---|
| 2026.01.05 | ₩170,250 | ₩170,960 | ₩170,082 | ₩170,826 | +0.34% | 1.1만 |
|---|
| 2026.01.02 | ₩171,145 | ₩171,145 | ₩168,561 | ₩169,566 | -0.92% | 1.3만 |
|---|
| 2025.12.31 | ₩170,879 | ₩171,121 | ₩169,975 | ₩169,975 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩171,817 | ₩171,844 | ₩170,973 | ₩171,000 | -0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩171,670 | ₩171,971 | ₩171,188 | ₩171,488 | -0.11% | 7.3천 |
|---|
| 2025.12.26 | ₩173,975 | ₩173,975 | ₩172,755 | ₩172,755 | -0.70% | 7.3천 |
|---|
| 2025.12.24 | ₩173,224 | ₩173,747 | ₩173,035 | ₩173,747 | +0.30% | 7.1천 |
|---|
| 2025.12.23 | ₩172,796 | ₩173,251 | ₩172,059 | ₩173,251 | +0.26% | 2.9만 |
|---|
| 2025.12.22 | ₩171,402 | ₩172,327 | ₩171,074 | ₩172,085 | +0.40% | 7.6천 |
|---|
| 2025.12.19 | ₩167,127 | ₩168,829 | ₩167,127 | ₩168,829 | +1.02% | 8.8천 |
|---|
| 2025.12.18 | ₩165,466 | ₩166,644 | ₩165,050 | ₩165,881 | +0.25% | 9.7천 |
|---|
| 2025.12.17 | ₩167,047 | ₩167,047 | ₩163,563 | ₩163,616 | -2.05% | 1.1만 |
|---|
| 2025.12.16 | ₩165,735 | ₩166,993 | ₩165,411 | ₩166,631 | +0.54% | 9.7천 |
|---|
| 2025.12.15 | ₩167,114 | ₩167,541 | ₩166,162 | ₩166,270 | -0.51% | 1.2만 |
|---|
| 2025.12.12 | ₩169,204 | ₩169,204 | ₩166,712 | ₩167,730 | -0.87% | 1.1만 |
|---|
| 2025.12.11 | ₩168,575 | ₩170,196 | ₩167,891 | ₩169,566 | +0.59% | 4.8만 |
|---|
| 2025.12.10 | ₩168,387 | ₩169,864 | ₩167,931 | ₩169,620 | +0.73% | 4.5천 |
|---|
| 2025.12.09 | ₩167,864 | ₩168,481 | ₩167,864 | ₩168,333 | +0.28% | 3.4천 |
|---|
| 2025.12.08 | ₩168,735 | ₩168,735 | ₩167,328 | ₩167,918 | -0.48% | 1.9만 |
|---|
| 2025.12.05 | ₩168,307 | ₩169,044 | ₩168,144 | ₩168,682 | +0.22% | 6.4천 |
|---|
| 2025.12.04 | ₩167,824 | ₩168,173 | ₩166,929 | ₩168,173 | +0.21% | 6.1만 |
|---|
| 2025.12.03 | ₩166,538 | ₩167,596 | ₩165,848 | ₩167,395 | +0.51% | 1만 |
|---|
| 2025.12.02 | ₩166,162 | ₩166,585 | ₩165,285 | ₩165,695 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩164,126 | ₩165,814 | ₩164,126 | ₩165,022 | +0.55% | 2.7천 |
|---|
| 2025.11.28 | ₩165,322 | ₩165,501 | ₩165,224 | ₩165,501 | +0.11% | 1.3천 |
|---|
| 2025.11.26 | ₩165,246 | ₩165,246 | ₩164,173 | ₩164,947 | -0.18% | 3.8천 |
|---|
| 2025.11.25 | ₩163,335 | ₩164,804 | ₩161,846 | ₩164,804 | +0.90% | 9천 |
|---|
| 2025.11.24 | ₩161,807 | ₩163,426 | ₩161,807 | ₩163,426 | +1.00% | 1.1만 |
|---|
| 2025.11.21 | ₩158,645 | ₩161,424 | ₩157,131 | ₩159,503 | +0.54% | 7.1천 |
|---|
| 2025.11.20 | ₩165,881 | ₩166,457 | ₩159,074 | ₩159,074 | -4.10% | 9.4천 |
|---|
| 2025.11.19 | ₩161,513 | ₩163,543 | ₩160,843 | ₩162,477 | +0.60% | 8.9천 |
|---|
| 2025.11.18 | ₩161,446 | ₩162,223 | ₩158,739 | ₩160,776 | -0.42% | 12.7만 |
|---|
| 2025.11.17 | ₩164,246 | ₩164,501 | ₩159,318 | ₩162,732 | -0.92% | 3.4만 |
|---|
| 2025.11.14 | ₩162,491 | ₩168,802 | ₩159,998 | ₩163,504 | +0.62% | 3만 |
|---|
| 2025.11.13 | ₩166,504 | ₩166,504 | ₩163,027 | ₩163,587 | -1.75% | 3.9만 |
|---|
| 2025.11.12 | ₩170,625 | ₩170,625 | ₩167,902 | ₩168,230 | -1.40% | 6.4천 |
|---|
| 2025.11.11 | ₩169,271 | ₩169,781 | ₩168,692 | ₩169,362 | +0.05% | 1.4만 |
|---|
| 2025.11.10 | ₩170,933 | ₩170,933 | ₩167,848 | ₩169,325 | -0.94% | 2.4만 |
|---|
| 2025.11.07 | ₩163,281 | ₩165,230 | ₩161,691 | ₩165,230 | +1.19% | 7.3천 |
|---|
| 2025.11.06 | ₩169,392 | ₩169,392 | ₩166,028 | ₩166,028 | -1.99% | 8.6천 |
|---|
| 2025.11.05 | ₩169,070 | ₩171,196 | ₩169,070 | ₩170,211 | +0.67% | 8만 |
|---|
| 2025.11.04 | ₩170,611 | ₩171,831 | ₩169,915 | ₩170,236 | -0.22% | 2.5만 |
|---|
| 2025.11.03 | ₩174,002 | ₩174,256 | ₩173,291 | ₩173,667 | -0.19% | 9.3천 |
|---|
| 2025.10.31 | ₩172,640 | ₩173,198 | ₩171,523 | ₩172,869 | +0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩172,300 | ₩173,265 | ₩170,437 | ₩170,437 | -1.08% | 7.6천 |
|---|
| 2025.10.29 | ₩173,774 | ₩173,774 | ₩171,787 | ₩172,908 | -0.50% | 6.1천 |
|---|
| 2025.10.28 | ₩171,214 | ₩172,112 | ₩170,836 | ₩171,636 | +0.25% | 4.7천 |
|---|
| 2025.10.27 | ₩168,816 | ₩169,798 | ₩168,608 | ₩169,669 | +0.51% | 6.5천 |
|---|
| 2025.10.24 | ₩167,288 | ₩167,288 | ₩166,350 | ₩166,440 | -0.51% | 5.1천 |
|---|
| 2025.10.23 | ₩163,476 | ₩165,251 | ₩163,476 | ₩165,064 | +0.97% | 5.2천 |
|---|
| 2025.10.22 | ₩163,777 | ₩163,898 | ₩162,142 | ₩163,067 | -0.43% | 6.1천 |
|---|
| 2025.10.21 | ₩165,452 | ₩165,992 | ₩165,452 | ₩165,608 | +0.09% | 7.7천 |
|---|
| 2025.10.20 | ₩165,425 | ₩166,318 | ₩165,425 | ₩166,061 | +0.38% | 7.2천 |
|---|
| 2025.10.17 | ₩163,094 | ₩164,568 | ₩162,759 | ₩164,257 | +0.71% | 6.6천 |
|---|
| 2025.10.16 | ₩165,077 | ₩165,345 | ₩162,866 | ₩163,289 | -1.08% | 2.8만 |
|---|
| 2025.10.15 | ₩164,447 | ₩165,854 | ₩162,260 | ₩163,482 | -0.59% | 8.6천 |
|---|
| 2025.10.14 | ₩161,017 | ₩164,372 | ₩160,950 | ₩163,173 | +1.34% | 9.7천 |
|---|
| 2025.10.13 | ₩163,257 | ₩164,688 | ₩163,257 | ₩164,434 | +0.72% | 1만 |
|---|
| 2025.10.10 | ₩167,449 | ₩167,811 | ₩162,665 | ₩162,993 | -2.66% | 1.4만 |
|---|