시장 데이터를 불러오는 중
전체 종목
American Century U.S. Quality Growth ETF 과거 주가
American Century U.S. Quality Growth ETF · QGRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century U.S. Quality Growth ETF · QGRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩158,937 | ₩160,211 | ₩158,937 | ₩160,077 | +0.72% | 22.1만 |
| 2026.10.08 | ₩157,985 | ₩158,897 | ₩157,690 | ₩158,602 | +0.39% | 6.2만 |
| 2026.10.07 | ₩157,945 | ₩158,950 | ₩157,717 | ₩158,682 | +0.47% | 6.5만 |
| 2026.10.06 | ₩159,701 | ₩159,969 | ₩159,004 | ₩159,192 | -0.32% | 4.8만 |
| 2026.10.05 | ₩158,280 | ₩159,460 | ₩157,998 | ₩159,151 | +0.55% | 5.7만 |
| 2026.10.02 | ₩158,883 | ₩158,883 | ₩157,569 | ₩158,025 | -0.54% | 4.8만 |
| 2026.10.01 | ₩157,542 | ₩158,494 | ₩156,912 | ₩158,119 | +0.37% | 6.6만 |
| 2026.09.30 | ₩157,864 | ₩158,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,194 |
| -0.42% |
| 6.2만 |
| 2026.09.29 | ₩157,958 | ₩157,958 | ₩156,644 | ₩157,448 | -0.32% | 2.7만 |
|---|
| 2026.09.28 | ₩157,676 | ₩157,971 | ₩156,362 | ₩157,542 | -0.09% | 5.3만 |
|---|
| 2026.09.25 | ₩158,333 | ₩158,950 | ₩157,878 | ₩158,669 | +0.21% | 2.9만 |
|---|
| 2026.09.24 | ₩156,993 | ₩158,266 | ₩156,993 | ₩157,864 | +0.56% | 14.7만 |
|---|
| 2026.09.23 | ₩158,736 | ₩158,736 | ₩157,596 | ₩157,757 | -0.62% | 5.9만 |
|---|
| 2026.09.22 | ₩159,218 | ₩159,232 | ₩158,079 | ₩158,763 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩157,851 | ₩158,897 | ₩157,489 | ₩158,682 | +0.53% | 3만 |
|---|
| 2026.09.18 | ₩156,496 | ₩156,496 | ₩155,544 | ₩156,376 | -0.08% | 6.6만 |
|---|
| 2026.09.17 | ₩156,832 | ₩156,832 | ₩155,638 | ₩156,148 | -0.44% | 4.8만 |
|---|
| 2026.09.16 | ₩155,531 | ₩156,268 | ₩153,855 | ₩154,874 | -0.42% | 9.7만 |
|---|
| 2026.09.15 | ₩155,786 | ₩155,786 | ₩154,646 | ₩155,236 | -0.35% | 7.9만 |
|---|
| 2026.09.14 | ₩155,008 | ₩156,456 | ₩154,686 | ₩156,014 | +0.65% | 4.2만 |
|---|
| 2026.09.11 | ₩155,987 | ₩156,242 | ₩155,558 | ₩155,987 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩154,378 | ₩155,410 | ₩153,962 | ₩154,405 | +0.02% | 10.6만 |
|---|
| 2026.09.09 | ₩156,631 | ₩156,818 | ₩155,652 | ₩155,772 | -0.55% | 10.5만 |
|---|
| 2026.09.08 | ₩158,655 | ₩158,655 | ₩156,872 | ₩157,046 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩158,749 | ₩158,977 | ₩158,468 | ₩158,883 | +0.08% | 3.7만 |
|---|
| 2026.09.03 | ₩157,891 | ₩159,111 | ₩157,690 | ₩159,031 | +0.72% | 7.7만 |
|---|
| 2026.09.02 | ₩156,979 | ₩157,261 | ₩156,429 | ₩157,167 | +0.12% | 6.2만 |
|---|
| 2026.09.01 | ₩157,596 | ₩158,052 | ₩156,403 | ₩156,778 | -0.52% | 8만 |
|---|
| 2026.08.31 | ₩158,655 | ₩159,044 | ₩158,146 | ₩158,803 | +0.09% | 20.1만 |
|---|
| 2026.08.28 | ₩160,077 | ₩160,935 | ₩159,379 | ₩159,406 | -0.42% | 4.6만 |
|---|
| 2026.08.27 | ₩159,755 | ₩160,157 | ₩159,406 | ₩160,103 | +0.22% | 4.8만 |
|---|
| 2026.08.26 | ₩157,650 | ₩159,299 | ₩157,650 | ₩158,789 | +0.72% | 5.1만 |
|---|
| 2026.08.25 | ₩158,803 | ₩158,803 | ₩157,931 | ₩158,521 | -0.18% | 4.3만 |
|---|
| 2026.08.24 | ₩158,132 | ₩158,441 | ₩157,381 | ₩158,079 | -0.03% | 5.8만 |
|---|
| 2026.08.21 | ₩158,749 | ₩159,205 | ₩157,824 | ₩158,856 | +0.07% | 4.8만 |
|---|
| 2026.08.20 | ₩158,360 | ₩158,937 | ₩157,824 | ₩157,918 | -0.28% | 4.2만 |
|---|
| 2026.08.19 | ₩159,889 | ₩160,144 | ₩159,004 | ₩159,058 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩159,554 | ₩160,358 | ₩159,259 | ₩159,339 | -0.13% | 6.6만 |
|---|
| 2026.08.17 | ₩161,619 | ₩161,780 | ₩160,962 | ₩160,962 | -0.41% | 5.6만 |
|---|
| 2026.08.14 | ₩162,262 | ₩162,262 | ₩161,270 | ₩161,391 | -0.54% | 2.9만 |
|---|
| 2026.08.13 | ₩159,983 | ₩161,994 | ₩159,795 | ₩161,887 | +1.19% | 4.6만 |
|---|
| 2026.08.12 | ₩159,554 | ₩159,554 | ₩158,776 | ₩159,272 | -0.18% | 18.6만 |
|---|
| 2026.08.11 | ₩159,084 | ₩159,460 | ₩158,186 | ₩158,387 | -0.44% | 9.6만 |
|---|
| 2026.08.10 | ₩157,878 | ₩158,991 | ₩157,878 | ₩158,628 | +0.48% | 12만 |
|---|
| 2026.08.07 | ₩157,824 | ₩158,320 | ₩157,395 | ₩158,052 | +0.14% | 4.8만 |
|---|
| 2026.08.06 | ₩156,282 | ₩157,556 | ₩156,282 | ₩156,791 | +0.33% | 6.4만 |
|---|
| 2026.08.05 | ₩160,801 | ₩160,908 | ₩158,481 | ₩158,481 | -1.44% | 12.5만 |
|---|
| 2026.08.04 | ₩157,314 | ₩160,103 | ₩157,314 | ₩159,768 | +1.56% | 8.4만 |
|---|
| 2026.08.03 | ₩153,479 | ₩155,719 | ₩153,479 | ₩155,451 | +1.28% | 9.2만 |
|---|
| 2026.07.31 | ₩153,774 | ₩154,257 | ₩151,991 | ₩153,439 | -0.22% | 4.2만 |
|---|
| 2026.07.30 | ₩152,004 | ₩152,956 | ₩151,481 | ₩152,836 | +0.55% | 7만 |
|---|
| 2026.07.29 | ₩151,790 | ₩153,319 | ₩150,382 | ₩150,516 | -0.84% | 5.7만 |
|---|
| 2026.07.28 | ₩152,018 | ₩152,702 | ₩150,382 | ₩152,340 | +0.21% | 8.5만 |
|---|
| 2026.07.27 | ₩153,614 | ₩153,855 | ₩151,508 | ₩152,541 | -0.70% | 4.3만 |
|---|
| 2026.07.24 | ₩152,501 | ₩153,319 | ₩151,696 | ₩152,031 | -0.31% | 16.8만 |
|---|
| 2026.07.23 | ₩152,554 | ₩153,359 | ₩151,790 | ₩152,179 | -0.25% | 3.9만 |
|---|
| 2026.07.22 | ₩154,646 | ₩154,901 | ₩153,801 | ₩153,868 | -0.50% | 7.3만 |
|---|
| 2026.07.21 | ₩155,410 | ₩155,652 | ₩154,659 | ₩155,625 | +0.14% | 9.3만 |
|---|
| 2026.07.20 | ₩154,257 | ₩154,954 | ₩153,748 | ₩153,774 | -0.31% | 5만 |
|---|
| 2026.07.17 | ₩152,299 | ₩154,579 | ₩152,165 | ₩153,654 | +0.89% | 5.7만 |
|---|
| 2026.07.16 | ₩155,611 | ₩156,067 | ₩154,633 | ₩155,276 | -0.22% | 26.7만 |
|---|
| 2026.07.15 | ₩157,274 | ₩157,274 | ₩154,659 | ₩156,000 | -0.81% | 7.1만 |
|---|
| 2026.07.14 | ₩158,092 | ₩158,092 | ₩156,309 | ₩156,738 | -0.86% | 4.2만 |
|---|
| 2026.07.13 | ₩156,765 | ₩157,368 | ₩155,772 | ₩156,148 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩157,609 | ₩157,945 | ₩156,577 | ₩157,824 | +0.14% | 5.5만 |
|---|
| 2026.07.09 | ₩157,261 | ₩158,173 | ₩157,153 | ₩157,730 | +0.30% | 4.7만 |
|---|
| 2026.07.08 | ₩154,525 | ₩155,960 | ₩154,056 | ₩155,799 | +0.82% | 6.8만 |
|---|
| 2026.07.07 | ₩157,167 | ₩157,167 | ₩155,035 | ₩155,813 | -0.86% | 6.4만 |
|---|
| 2026.07.06 | ₩157,073 | ₩158,079 | ₩156,885 | ₩157,663 | +0.38% | 4.5만 |
|---|
| 2026.07.02 | ₩157,878 | ₩158,468 | ₩154,807 | ₩155,880 | -1.27% | 5.4만 |
|---|
| 2026.07.01 | ₩156,979 | ₩158,749 | ₩156,979 | ₩157,663 | +0.44% | 5.6만 |
|---|
| 2026.06.30 | ₩157,127 | ₩158,709 | ₩157,127 | ₩158,293 | +0.74% | 9.9만 |
|---|
| 2026.06.29 | ₩154,633 | ₩157,180 | ₩154,525 | ₩157,086 | +1.59% | 4.9만 |
|---|
| 2026.06.26 | ₩152,943 | ₩154,807 | ₩152,943 | ₩153,774 | +0.54% | 9만 |
|---|
| 2026.06.25 | ₩156,604 | ₩156,604 | ₩153,774 | ₩154,700 | -1.22% | 12만 |
|---|
| 2026.06.24 | ₩154,297 | ₩155,571 | ₩153,077 | ₩153,922 | -0.24% | 9만 |
|---|
| 2026.06.23 | ₩154,043 | ₩155,021 | ₩153,600 | ₩153,949 | -0.06% | 10.3만 |
|---|
| 2026.06.22 | ₩158,012 | ₩158,696 | ₩156,711 | ₩157,542 | -0.30% | 17.3만 |
|---|
| 2026.06.18 | ₩158,079 | ₩158,079 | ₩157,127 | ₩157,529 | -0.35% | 5.5만 |
|---|
| 2026.06.17 | ₩157,542 | ₩158,441 | ₩155,290 | ₩155,638 | -1.21% | 27.8만 |
|---|
| 2026.06.16 | ₩158,655 | ₩159,312 | ₩157,100 | ₩157,140 | -0.96% | 15만 |
|---|
| 2026.06.15 | ₩158,186 | ₩159,004 | ₩158,052 | ₩158,709 | +0.33% | 13만 |
|---|
| 2026.06.12 | ₩154,646 | ₩155,746 | ₩153,707 | ₩155,424 | +0.50% | 14.8만 |
|---|
| 2026.06.11 | ₩151,294 | ₩154,606 | ₩151,133 | ₩154,190 | +1.91% | 84.9만 |
|---|
| 2026.06.10 | ₩152,246 | ₩153,895 | ₩150,436 | ₩150,717 | -1.00% | 15.6만 |
|---|
| 2026.06.09 | ₩154,498 | ₩155,451 | ₩149,282 | ₩153,037 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩154,002 | ₩155,263 | ₩153,399 | ₩153,667 | -0.22% | 31.8만 |
|---|
| 2026.06.05 | ₩155,893 | ₩156,054 | ₩152,527 | ₩152,849 | -1.95% | 14만 |
|---|
| 2026.06.04 | ₩156,282 | ₩157,676 | ₩156,282 | ₩157,100 | +0.52% | 9.6만 |
|---|
| 2026.06.03 | ₩157,046 | ₩157,462 | ₩156,108 | ₩156,885 | -0.10% | 21.5만 |
|---|
| 2026.06.02 | ₩157,422 | ₩157,623 | ₩156,765 | ₩157,569 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩156,443 | ₩158,293 | ₩156,188 | ₩157,945 | +0.96% | 6.1만 |
|---|
| 2026.05.29 | ₩156,041 | ₩156,496 | ₩155,665 | ₩156,215 | +0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩154,673 | ₩156,255 | ₩154,190 | ₩155,678 | +0.65% | 11.1만 |
|---|
| 2026.05.27 | ₩155,705 | ₩155,705 | ₩154,820 | ₩154,874 | -0.53% | 22.8만 |
|---|
| 2026.05.26 | ₩155,075 | ₩156,255 | ₩154,901 | ₩155,611 | +0.35% | 20.1만 |
|---|
| 2026.05.22 | ₩153,386 | ₩153,909 | ₩153,050 | ₩153,600 | +0.14% | 10.8만 |
|---|
| 2026.05.21 | ₩150,261 | ₩152,889 | ₩150,141 | ₩152,286 | +1.35% | 12.6만 |
|---|
| 2026.05.20 | ₩148,907 | ₩150,865 | ₩148,786 | ₩150,771 | +1.25% | 9.7만 |
|---|
| 2026.05.19 | ₩148,759 | ₩149,403 | ₩148,290 | ₩148,652 | -0.07% | 12.7만 |
|---|
| 2026.05.18 | ₩150,087 | ₩150,114 | ₩148,464 | ₩149,604 | -0.32% | 16.4만 |
|---|
| 2026.05.15 | ₩150,221 | ₩150,677 | ₩149,711 | ₩149,913 | -0.21% | 7만 |
|---|
| 2026.05.14 | ₩150,704 | ₩151,924 | ₩150,690 | ₩151,629 | +0.61% | 8.9만 |
|---|
| 2026.05.13 | ₩151,026 | ₩151,026 | ₩149,698 | ₩150,409 | -0.41% | 24.5만 |
|---|
| 2026.05.12 | ₩150,436 | ₩151,012 | ₩149,363 | ₩150,891 | +0.30% | 9만 |
|---|
| 2026.05.11 | ₩150,650 | ₩151,575 | ₩150,650 | ₩150,932 | +0.19% | 8만 |
|---|
| 2026.05.08 | ₩152,165 | ₩152,165 | ₩150,959 | ₩151,039 | -0.74% | 27.3만 |
|---|
| 2026.05.07 | ₩153,225 | ₩153,225 | ₩151,026 | ₩151,468 | -1.15% | 17.3만 |
|---|
| 2026.05.06 | ₩152,273 | ₩152,635 | ₩151,508 | ₩152,568 | +0.19% | 5.4만 |
|---|
| 2026.05.05 | ₩151,481 | ₩151,602 | ₩150,798 | ₩151,133 | -0.23% | 7만 |
|---|
| 2026.05.04 | ₩150,784 | ₩151,616 | ₩149,698 | ₩150,449 | -0.22% | 14만 |
|---|
| 2026.05.01 | ₩150,959 | ₩151,508 | ₩150,556 | ₩150,596 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩149,014 | ₩150,583 | ₩148,505 | ₩150,395 | +0.93% | 11만 |
|---|
| 2026.04.29 | ₩149,631 | ₩149,631 | ₩148,397 | ₩148,987 | -0.43% | 5.1만 |
|---|
| 2026.04.28 | ₩150,489 | ₩150,704 | ₩148,853 | ₩149,457 | -0.69% | 10.8만 |
|---|
| 2026.04.27 | ₩152,313 | ₩152,313 | ₩151,616 | ₩151,870 | -0.29% | 5.1만 |
|---|
| 2026.04.24 | ₩152,259 | ₩153,077 | ₩151,669 | ₩152,863 | +0.40% | 8.5만 |
|---|
| 2026.04.23 | ₩152,447 | ₩152,889 | ₩150,074 | ₩151,790 | -0.43% | 6.4만 |
|---|
| 2026.04.22 | ₩153,399 | ₩153,627 | ₩152,460 | ₩153,211 | -0.12% | 8.1만 |
|---|
| 2026.04.21 | ₩154,163 | ₩154,485 | ₩152,058 | ₩152,179 | -1.29% | 21.7만 |
|---|
| 2026.04.20 | ₩153,010 | ₩153,774 | ₩152,863 | ₩153,681 | +0.44% | 16.5만 |
|---|
| 2026.04.17 | ₩152,286 | ₩153,895 | ₩152,286 | ₩153,412 | +0.74% | 10.5만 |
|---|
| 2026.04.16 | ₩152,058 | ₩152,058 | ₩150,798 | ₩151,227 | -0.55% | 11만 |
|---|
| 2026.04.15 | ₩150,798 | ₩151,562 | ₩150,288 | ₩151,535 | +0.49% | 28.2만 |
|---|
| 2026.04.14 | ₩149,899 | ₩150,999 | ₩149,872 | ₩150,704 | +0.54% | 8.3만 |
|---|
| 2026.04.13 | ₩146,654 | ₩149,296 | ₩146,654 | ₩149,282 | +1.79% | 5.4만 |
|---|
| 2026.04.10 | ₩148,143 | ₩148,143 | ₩147,003 | ₩147,217 | -0.62% | 6.6만 |
|---|
| 2026.04.09 | ₩147,083 | ₩148,062 | ₩146,440 | ₩147,848 | +0.52% | 10.6만 |
|---|
| 2026.04.08 | ₩147,834 | ₩148,518 | ₩146,989 | ₩147,419 | -0.28% | 12.9만 |
|---|
| 2026.04.07 | ₩142,457 | ₩143,409 | ₩141,519 | ₩143,248 | +0.56% | 5.5만 |
|---|
| 2026.04.06 | ₩142,444 | ₩143,369 | ₩142,444 | ₩143,329 | +0.62% | 7.2만 |
|---|
| 2026.04.02 | ₩139,655 | ₩143,208 | ₩139,467 | ₩142,511 | +2.05% | 9.2만 |
|---|
| 2026.04.01 | ₩141,921 | ₩143,356 | ₩141,465 | ₩142,202 | +0.20% | 16.1만 |
|---|
| 2026.03.31 | ₩137,938 | ₩140,888 | ₩137,751 | ₩140,835 | +2.10% | 9.9만 |
|---|
| 2026.03.30 | ₩138,770 | ₩138,770 | ₩135,498 | ₩136,088 | -1.93% | 11.4만 |
|---|
| 2026.03.27 | ₩139,279 | ₩139,413 | ₩137,348 | ₩137,697 | -1.14% | 10.2만 |
|---|
| 2026.03.26 | ₩142,497 | ₩142,618 | ₩139,829 | ₩139,883 | -1.83% | 20.3만 |
|---|
| 2026.03.25 | ₩144,482 | ₩144,898 | ₩143,087 | ₩143,838 | -0.45% | 13만 |
|---|
| 2026.03.24 | ₩142,417 | ₩143,664 | ₩141,720 | ₩143,128 | +0.50% | 18.5만 |
|---|
| 2026.03.23 | ₩143,222 | ₩145,421 | ₩143,087 | ₩143,382 | +0.11% | 16.8만 |
|---|
| 2026.03.20 | ₩143,087 | ₩143,087 | ₩140,137 | ₩141,143 | -1.36% | 6.8만 |
|---|
| 2026.03.19 | ₩142,001 | ₩144,147 | ₩141,653 | ₩143,396 | +0.98% | 38.4만 |
|---|
| 2026.03.18 | ₩144,495 | ₩145,260 | ₩143,436 | ₩143,449 | -0.72% | 15.8만 |
|---|
| 2026.03.17 | ₩145,166 | ₩146,037 | ₩144,603 | ₩145,018 | -0.10% | 12.4만 |
|---|
| 2026.03.16 | ₩144,174 | ₩145,112 | ₩143,905 | ₩144,455 | +0.20% | 10.1만 |
|---|
| 2026.03.13 | ₩143,785 | ₩144,509 | ₩142,296 | ₩142,712 | -0.75% | 9.3만 |
|---|
| 2026.03.12 | ₩144,388 | ₩145,005 | ₩143,114 | ₩143,181 | -0.84% | 11만 |
|---|
| 2026.03.11 | ₩146,453 | ₩146,668 | ₩145,112 | ₩145,662 | -0.54% | 12.5만 |
|---|
| 2026.03.10 | ₩146,989 | ₩148,049 | ₩146,104 | ₩146,440 | -0.37% | 11.4만 |
|---|
| 2026.03.09 | ₩144,053 | ₩147,486 | ₩143,154 | ₩147,352 | +2.29% | 9.2만 |
|---|
| 2026.03.06 | ₩145,622 | ₩146,440 | ₩144,951 | ₩145,568 | -0.04% | 10.7만 |
|---|
| 2026.03.05 | ₩148,035 | ₩149,215 | ₩146,239 | ₩148,009 | -0.02% | 12.3만 |
|---|
| 2026.03.04 | ₩148,089 | ₩149,215 | ₩147,553 | ₩148,920 | +0.56% | 30.2만 |
|---|
| 2026.03.03 | ₩145,877 | ₩147,700 | ₩144,254 | ₩147,177 | +0.89% | 11.1만 |
|---|
| 2026.03.02 | ₩147,311 | ₩149,551 | ₩147,311 | ₩148,974 | +1.13% | 18만 |
|---|
| 2026.02.27 | ₩147,579 | ₩149,162 | ₩147,419 | ₩149,162 | +1.07% | 9.1만 |
|---|
| 2026.02.26 | ₩148,867 | ₩149,081 | ₩147,325 | ₩149,081 | +0.14% | 9.3만 |
|---|
| 2026.02.25 | ₩147,539 | ₩148,813 | ₩147,378 | ₩148,625 | +0.74% | 9만 |
|---|
| 2026.02.24 | ₩145,152 | ₩147,016 | ₩144,723 | ₩146,869 | +1.18% | 12.2만 |
|---|
| 2026.02.23 | ₩147,687 | ₩147,687 | ₩144,402 | ₩145,018 | -1.81% | 16.4만 |
|---|
| 2026.02.20 | ₩146,467 | ₩148,706 | ₩146,467 | ₩148,263 | +1.23% | 9.6만 |
|---|
| 2026.02.19 | ₩146,534 | ₩147,003 | ₩145,984 | ₩147,003 | +0.32% | 15.1만 |
|---|
| 2026.02.18 | ₩146,681 | ₩148,169 | ₩146,681 | ₩147,633 | +0.65% | 7.5만 |
|---|
| 2026.02.17 | ₩145,729 | ₩146,775 | ₩144,589 | ₩146,306 | +0.40% | 14만 |
|---|
| 2026.02.13 | ₩145,005 | ₩147,070 | ₩145,005 | ₩146,198 | +0.82% | 11만 |
|---|
| 2026.02.12 | ₩147,499 | ₩147,941 | ₩144,254 | ₩144,428 | -2.08% | 21.2만 |
|---|
| 2026.02.11 | ₩148,759 | ₩148,759 | ₩146,319 | ₩147,137 | -1.09% | 8.8만 |
|---|
| 2026.02.10 | ₩148,491 | ₩149,148 | ₩147,740 | ₩147,794 | -0.47% | 7.6만 |
|---|
| 2026.02.09 | ₩146,708 | ₩148,344 | ₩146,386 | ₩147,848 | +0.78% | 7.4만 |
|---|
| 2026.02.06 | ₩144,938 | ₩147,083 | ₩144,871 | ₩146,963 | +1.40% | 8.3만 |
|---|
| 2026.02.05 | ₩143,879 | ₩145,152 | ₩142,927 | ₩143,315 | -0.39% | 32.5만 |
|---|
| 2026.02.04 | ₩147,673 | ₩147,673 | ₩143,771 | ₩145,152 | -1.71% | 37.3만 |
|---|
| 2026.02.03 | ₩152,179 | ₩152,179 | ₩147,124 | ₩148,277 | -2.56% | 55.1만 |
|---|
| 2026.02.02 | ₩150,878 | ₩152,581 | ₩150,878 | ₩151,937 | +0.70% | 13.5만 |
|---|
| 2026.01.30 | ₩152,916 | ₩153,546 | ₩150,664 | ₩151,012 | -1.25% | 22.5만 |
|---|
| 2026.01.29 | ₩154,378 | ₩154,378 | ₩151,508 | ₩153,828 | -0.36% | 34.7만 |
|---|
| 2026.01.28 | ₩155,249 | ₩155,249 | ₩154,029 | ₩154,190 | -0.68% | 11.3만 |
|---|
| 2026.01.27 | ₩155,424 | ₩155,799 | ₩155,088 | ₩155,585 | +0.10% | 18.5만 |
|---|
| 2026.01.26 | ₩153,882 | ₩154,954 | ₩153,774 | ₩154,700 | +0.53% | 14.5만 |
|---|
| 2026.01.23 | ₩153,600 | ₩153,949 | ₩153,037 | ₩153,560 | -0.03% | 13.8만 |
|---|
| 2026.01.22 | ₩154,740 | ₩154,740 | ₩153,305 | ₩153,640 | -0.71% | 9.9만 |
|---|
| 2026.01.21 | ₩151,884 | ₩153,909 | ₩151,535 | ₩153,225 | +0.88% | 10.6만 |
|---|
| 2026.01.20 | ₩151,656 | ₩153,091 | ₩151,428 | ₩151,562 | -0.06% | 7.7만 |
|---|
| 2026.01.16 | ₩155,866 | ₩155,866 | ₩154,150 | ₩154,204 | -1.07% | 9.6만 |
|---|
| 2026.01.15 | ₩156,242 | ₩156,496 | ₩155,102 | ₩155,249 | -0.64% | 12.2만 |
|---|
| 2026.01.14 | ₩155,451 | ₩155,571 | ₩153,305 | ₩154,673 | -0.50% | 6.9만 |
|---|
| 2026.01.13 | ₩157,006 | ₩157,167 | ₩155,772 | ₩156,161 | -0.54% | 9.8만 |
|---|
| 2026.01.12 | ₩155,759 | ₩157,153 | ₩155,759 | ₩156,818 | +0.68% | 18.1만 |
|---|
| 2026.01.09 | ₩156,309 | ₩157,033 | ₩156,054 | ₩156,778 | +0.30% | 17.8만 |
|---|
| 2026.01.08 | ₩157,247 | ₩157,247 | ₩155,504 | ₩155,906 | -0.85% | 12.1만 |
|---|
| 2026.01.07 | ₩156,872 | ₩157,971 | ₩156,644 | ₩157,435 | +0.36% | 7.7만 |
|---|
| 2026.01.06 | ₩155,062 | ₩156,993 | ₩154,861 | ₩156,952 | +1.22% | 7.1만 |
|---|
| 2026.01.05 | ₩154,177 | ₩155,585 | ₩154,177 | ₩155,008 | +0.54% | 9.9만 |
|---|
| 2026.01.02 | ₩154,793 | ₩154,793 | ₩152,434 | ₩153,399 | -0.90% | 4.7만 |
|---|
| 2025.12.31 | ₩154,968 | ₩154,968 | ₩153,533 | ₩153,560 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩155,558 | ₩155,692 | ₩155,008 | ₩155,008 | -0.35% | 14.5만 |
|---|
| 2025.12.29 | ₩155,933 | ₩156,443 | ₩155,370 | ₩155,759 | -0.11% | 11.1만 |
|---|
| 2025.12.26 | ₩156,791 | ₩156,791 | ₩156,322 | ₩156,470 | -0.21% | 6.5만 |
|---|
| 2025.12.24 | ₩156,309 | ₩156,765 | ₩156,161 | ₩156,604 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩156,014 | ₩156,510 | ₩155,585 | ₩156,215 | +0.13% | 7.2만 |
|---|
| 2025.12.22 | ₩156,228 | ₩156,403 | ₩155,678 | ₩156,228 | 0.00% | 9.5만 |
|---|
| 2025.12.19 | ₩153,211 | ₩155,531 | ₩153,211 | ₩155,276 | +1.35% | 11.7만 |
|---|
| 2025.12.18 | ₩152,796 | ₩153,815 | ₩152,554 | ₩152,889 | +0.06% | 7.9만 |
|---|
| 2025.12.17 | ₩153,050 | ₩153,707 | ₩150,945 | ₩151,066 | -1.30% | 10.2만 |
|---|
| 2025.12.16 | ₩152,755 | ₩153,265 | ₩151,844 | ₩152,755 | 0.00% | 8.3만 |
|---|
| 2025.12.15 | ₩154,069 | ₩154,069 | ₩153,010 | ₩153,010 | -0.69% | 7.5만 |
|---|
| 2025.12.12 | ₩155,611 | ₩155,786 | ₩153,278 | ₩153,600 | -1.29% | 10.7만 |
|---|
| 2025.12.11 | ₩154,391 | ₩155,853 | ₩154,177 | ₩155,746 | +0.88% | 24.4만 |
|---|
| 2025.12.10 | ₩153,962 | ₩155,424 | ₩153,520 | ₩154,861 | +0.58% | 45.8만 |
|---|
| 2025.12.09 | ₩153,305 | ₩154,324 | ₩153,305 | ₩153,935 | +0.41% | 6.7만 |
|---|
| 2025.12.08 | ₩154,552 | ₩154,552 | ₩153,211 | ₩153,587 | -0.62% | 5.5만 |
|---|
| 2025.12.05 | ₩153,573 | ₩154,887 | ₩153,573 | ₩154,472 | +0.58% | 6.5만 |
|---|
| 2025.12.04 | ₩153,439 | ₩153,681 | ₩152,742 | ₩153,412 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩152,661 | ₩153,211 | ₩152,085 | ₩153,104 | +0.29% | 9.8만 |
|---|
| 2025.12.02 | ₩152,983 | ₩153,466 | ₩152,541 | ₩152,796 | -0.12% | 7.5만 |
|---|
| 2025.12.01 | ₩151,455 | ₩152,997 | ₩151,455 | ₩152,152 | +0.46% | 9.9만 |
|---|
| 2025.11.28 | ₩152,621 | ₩152,970 | ₩152,286 | ₩152,970 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩152,152 | ₩152,876 | ₩152,058 | ₩152,353 | +0.13% | 7만 |
|---|
| 2025.11.25 | ₩150,020 | ₩151,857 | ₩149,631 | ₩151,750 | +1.15% | 5.6만 |
|---|
| 2025.11.24 | ₩148,196 | ₩150,154 | ₩148,196 | ₩149,953 | +1.19% | 7.4만 |
|---|
| 2025.11.21 | ₩145,380 | ₩148,451 | ₩145,005 | ₩147,271 | +1.30% | 11.5만 |
|---|
| 2025.11.20 | ₩150,838 | ₩150,959 | ₩145,045 | ₩145,152 | -3.77% | 7.8만 |
|---|
| 2025.11.19 | ₩148,129 | ₩149,457 | ₩147,566 | ₩148,330 | +0.14% | 8.6만 |
|---|
| 2025.11.18 | ₩147,901 | ₩149,054 | ₩147,043 | ₩148,035 | +0.09% | 9.8만 |
|---|
| 2025.11.17 | ₩150,932 | ₩151,629 | ₩148,357 | ₩148,987 | -1.29% | 9.3만 |
|---|
| 2025.11.14 | ₩149,886 | ₩152,688 | ₩149,725 | ₩151,227 | +0.89% | 7만 |
|---|
| 2025.11.13 | ₩154,271 | ₩154,579 | ₩151,656 | ₩151,937 | -1.51% | 6.2만 |
|---|
| 2025.11.12 | ₩155,625 | ₩155,625 | ₩154,405 | ₩154,995 | -0.40% | 5.5만 |
|---|
| 2025.11.11 | ₩154,646 | ₩155,236 | ₩153,895 | ₩154,941 | +0.19% | 7.8만 |
|---|
| 2025.11.10 | ₩154,069 | ₩155,276 | ₩153,453 | ₩154,954 | +0.57% | 6.9만 |
|---|
| 2025.11.07 | ₩151,213 | ₩152,487 | ₩149,819 | ₩152,487 | +0.84% | 6만 |
|---|
| 2025.11.06 | ₩153,882 | ₩153,882 | ₩151,522 | ₩152,004 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩153,158 | ₩154,780 | ₩153,158 | ₩154,217 | +0.69% | 12만 |
|---|
| 2025.11.04 | ₩153,614 | ₩154,633 | ₩153,024 | ₩153,037 | -0.38% | 7.2만 |
|---|
| 2025.11.03 | ₩155,705 | ₩155,893 | ₩154,190 | ₩155,893 | +0.12% | 9.7만 |
|---|
| 2025.10.31 | ₩155,129 | ₩155,357 | ₩154,204 | ₩154,659 | -0.30% | 5만 |
|---|
| 2025.10.30 | ₩154,217 | ₩155,799 | ₩153,600 | ₩153,600 | -0.40% | 4.8만 |
|---|
| 2025.10.29 | ₩155,585 | ₩156,027 | ₩154,391 | ₩155,021 | -0.36% | 14.2만 |
|---|
| 2025.10.28 | ₩156,899 | ₩156,899 | ₩155,880 | ₩155,880 | -0.65% | 4.3만 |
|---|
| 2025.10.27 | ₩156,832 | ₩157,113 | ₩156,456 | ₩156,926 | +0.06% | 4.9만 |
|---|
| 2025.10.24 | ₩155,746 | ₩156,094 | ₩155,169 | ₩155,236 | -0.33% | 9.5만 |
|---|
| 2025.10.23 | ₩152,863 | ₩154,700 | ₩152,863 | ₩154,458 | +1.04% | 7.3만 |
|---|
| 2025.10.22 | ₩154,123 | ₩154,217 | ₩151,589 | ₩152,715 | -0.91% | 19.7만 |
|---|
| 2025.10.21 | ₩153,225 | ₩154,539 | ₩152,782 | ₩154,284 | +0.69% | 6.8만 |
|---|
| 2025.10.20 | ₩152,246 | ₩153,520 | ₩152,246 | ₩153,091 | +0.55% | 5.9만 |
|---|
| 2025.10.17 | ₩150,476 | ₩151,803 | ₩150,033 | ₩151,508 | +0.69% | 5.8만 |
|---|
| 2025.10.16 | ₩152,863 | ₩152,889 | ₩150,060 | ₩150,945 | -1.25% | 5.6만 |
|---|
| 2025.10.15 | ₩152,554 | ₩153,050 | ₩151,374 | ₩151,884 | -0.44% | 5.6만 |
|---|
| 2025.10.14 | ₩149,591 | ₩152,031 | ₩148,987 | ₩151,200 | +1.08% | 4.6만 |
|---|
| 2025.10.13 | ₩151,173 | ₩151,750 | ₩150,422 | ₩151,522 | +0.23% | 7.2만 |
|---|
| 2025.10.10 | ₩153,681 | ₩153,774 | ₩149,068 | ₩149,068 | -3.00% | 6.1만 |
|---|