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 | ₩158,164 | ₩159,432 | ₩158,164 | ₩159,298 | +0.72% | 22.1만 |
| 2026.10.08 | ₩157,217 | ₩158,124 | ₩156,923 | ₩157,830 | +0.39% | 6.2만 |
| 2026.10.07 | ₩157,177 | ₩158,177 | ₩156,950 | ₩157,911 | +0.47% | 6.5만 |
| 2026.10.06 | ₩158,925 | ₩159,192 | ₩158,231 | ₩158,418 | -0.32% | 4.8만 |
| 2026.10.05 | ₩157,510 | ₩158,684 | ₩157,230 | ₩158,378 | +0.55% | 5.7만 |
| 2026.10.02 | ₩158,111 | ₩158,111 | ₩156,803 | ₩157,257 | -0.54% | 4.8만 |
| 2026.10.01 | ₩156,776 | ₩157,724 | ₩156,149 | ₩157,350 | +0.37% | 6.6만 |
| 2026.09.30 | ₩157,097 | ₩157,924 | ₩156,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,429 |
| -0.42% |
| 6.2만 |
| 2026.09.29 | ₩157,190 | ₩157,190 | ₩155,882 | ₩156,683 | -0.32% | 2.7만 |
|---|
| 2026.09.28 | ₩156,910 | ₩157,203 | ₩155,602 | ₩156,776 | -0.09% | 5.3만 |
|---|
| 2026.09.25 | ₩157,564 | ₩158,177 | ₩157,110 | ₩157,897 | +0.21% | 2.9만 |
|---|
| 2026.09.24 | ₩156,229 | ₩157,497 | ₩156,229 | ₩157,097 | +0.56% | 14.7만 |
|---|
| 2026.09.23 | ₩157,964 | ₩157,964 | ₩156,830 | ₩156,990 | -0.62% | 5.9만 |
|---|
| 2026.09.22 | ₩158,444 | ₩158,458 | ₩157,310 | ₩157,991 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩157,083 | ₩158,124 | ₩156,723 | ₩157,911 | +0.53% | 3만 |
|---|
| 2026.09.18 | ₩155,735 | ₩155,735 | ₩154,788 | ₩155,615 | -0.08% | 6.6만 |
|---|
| 2026.09.17 | ₩156,069 | ₩156,069 | ₩154,881 | ₩155,389 | -0.44% | 4.8만 |
|---|
| 2026.09.16 | ₩154,775 | ₩155,509 | ₩153,107 | ₩154,121 | -0.42% | 9.7만 |
|---|
| 2026.09.15 | ₩155,028 | ₩155,028 | ₩153,894 | ₩154,481 | -0.35% | 7.9만 |
|---|
| 2026.09.14 | ₩154,254 | ₩155,695 | ₩153,934 | ₩155,255 | +0.65% | 4.2만 |
|---|
| 2026.09.11 | ₩155,228 | ₩155,482 | ₩154,801 | ₩155,228 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩153,627 | ₩154,655 | ₩153,214 | ₩153,654 | +0.02% | 10.6만 |
|---|
| 2026.09.09 | ₩155,869 | ₩156,056 | ₩154,895 | ₩155,015 | -0.55% | 10.5만 |
|---|
| 2026.09.08 | ₩157,884 | ₩157,884 | ₩156,109 | ₩156,283 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩157,977 | ₩158,204 | ₩157,697 | ₩158,111 | +0.08% | 3.7만 |
|---|
| 2026.09.03 | ₩157,123 | ₩158,338 | ₩156,923 | ₩158,257 | +0.72% | 7.7만 |
|---|
| 2026.09.02 | ₩156,216 | ₩156,496 | ₩155,669 | ₩156,403 | +0.12% | 6.2만 |
|---|
| 2026.09.01 | ₩156,830 | ₩157,283 | ₩155,642 | ₩156,016 | -0.52% | 8만 |
|---|
| 2026.08.31 | ₩157,884 | ₩158,271 | ₩157,377 | ₩158,031 | +0.09% | 20.1만 |
|---|
| 2026.08.28 | ₩159,298 | ₩160,152 | ₩158,604 | ₩158,631 | -0.42% | 4.6만 |
|---|
| 2026.08.27 | ₩158,978 | ₩159,378 | ₩158,631 | ₩159,325 | +0.22% | 4.8만 |
|---|
| 2026.08.26 | ₩156,883 | ₩158,524 | ₩156,883 | ₩158,017 | +0.72% | 5.1만 |
|---|
| 2026.08.25 | ₩158,031 | ₩158,031 | ₩157,163 | ₩157,750 | -0.18% | 4.3만 |
|---|
| 2026.08.24 | ₩157,363 | ₩157,670 | ₩156,616 | ₩157,310 | -0.03% | 5.8만 |
|---|
| 2026.08.21 | ₩157,977 | ₩158,431 | ₩157,057 | ₩158,084 | +0.07% | 4.8만 |
|---|
| 2026.08.20 | ₩157,590 | ₩158,164 | ₩157,057 | ₩157,150 | -0.28% | 4.2만 |
|---|
| 2026.08.19 | ₩159,111 | ₩159,365 | ₩158,231 | ₩158,284 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩158,778 | ₩159,578 | ₩158,484 | ₩158,564 | -0.13% | 6.6만 |
|---|
| 2026.08.17 | ₩160,833 | ₩160,993 | ₩160,179 | ₩160,179 | -0.41% | 5.6만 |
|---|
| 2026.08.14 | ₩161,473 | ₩161,473 | ₩160,486 | ₩160,606 | -0.54% | 2.9만 |
|---|
| 2026.08.13 | ₩159,205 | ₩161,206 | ₩159,018 | ₩161,100 | +1.19% | 4.6만 |
|---|
| 2026.08.12 | ₩158,778 | ₩158,778 | ₩158,004 | ₩158,498 | -0.18% | 18.6만 |
|---|
| 2026.08.11 | ₩158,311 | ₩158,684 | ₩157,417 | ₩157,617 | -0.44% | 9.6만 |
|---|
| 2026.08.10 | ₩157,110 | ₩158,217 | ₩157,110 | ₩157,857 | +0.48% | 12만 |
|---|
| 2026.08.07 | ₩157,057 | ₩157,550 | ₩156,630 | ₩157,283 | +0.14% | 4.8만 |
|---|
| 2026.08.06 | ₩155,522 | ₩156,790 | ₩155,522 | ₩156,029 | +0.33% | 6.4만 |
|---|
| 2026.08.05 | ₩160,019 | ₩160,126 | ₩157,710 | ₩157,710 | -1.44% | 12.5만 |
|---|
| 2026.08.04 | ₩156,549 | ₩159,325 | ₩156,549 | ₩158,991 | +1.56% | 8.4만 |
|---|
| 2026.08.03 | ₩152,733 | ₩154,962 | ₩152,733 | ₩154,695 | +1.28% | 9.2만 |
|---|
| 2026.07.31 | ₩153,027 | ₩153,507 | ₩151,252 | ₩152,693 | -0.22% | 4.2만 |
|---|
| 2026.07.30 | ₩151,265 | ₩152,213 | ₩150,745 | ₩152,093 | +0.55% | 7만 |
|---|
| 2026.07.29 | ₩151,052 | ₩152,573 | ₩149,651 | ₩149,784 | -0.84% | 5.7만 |
|---|
| 2026.07.28 | ₩151,279 | ₩151,959 | ₩149,651 | ₩151,599 | +0.21% | 8.5만 |
|---|
| 2026.07.27 | ₩152,867 | ₩153,107 | ₩150,772 | ₩151,799 | -0.70% | 4.3만 |
|---|
| 2026.07.24 | ₩151,759 | ₩152,573 | ₩150,958 | ₩151,292 | -0.31% | 16.8만 |
|---|
| 2026.07.23 | ₩151,812 | ₩152,613 | ₩151,052 | ₩151,439 | -0.25% | 3.9만 |
|---|
| 2026.07.22 | ₩153,894 | ₩154,148 | ₩153,053 | ₩153,120 | -0.50% | 7.3만 |
|---|
| 2026.07.21 | ₩154,655 | ₩154,895 | ₩153,907 | ₩154,868 | +0.14% | 9.3만 |
|---|
| 2026.07.20 | ₩153,507 | ₩154,201 | ₩153,000 | ₩153,027 | -0.31% | 5만 |
|---|
| 2026.07.17 | ₩151,559 | ₩153,827 | ₩151,425 | ₩152,907 | +0.89% | 5.7만 |
|---|
| 2026.07.16 | ₩154,855 | ₩155,308 | ₩153,881 | ₩154,521 | -0.22% | 26.7만 |
|---|
| 2026.07.15 | ₩156,509 | ₩156,509 | ₩153,907 | ₩155,242 | -0.81% | 7.1만 |
|---|
| 2026.07.14 | ₩157,323 | ₩157,323 | ₩155,549 | ₩155,976 | -0.86% | 4.2만 |
|---|
| 2026.07.13 | ₩156,002 | ₩156,603 | ₩155,015 | ₩155,389 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩156,843 | ₩157,177 | ₩155,816 | ₩157,057 | +0.14% | 5.5만 |
|---|
| 2026.07.09 | ₩156,496 | ₩157,403 | ₩156,389 | ₩156,963 | +0.30% | 4.7만 |
|---|
| 2026.07.08 | ₩153,774 | ₩155,202 | ₩153,307 | ₩155,042 | +0.82% | 6.8만 |
|---|
| 2026.07.07 | ₩156,403 | ₩156,403 | ₩154,281 | ₩155,055 | -0.86% | 6.4만 |
|---|
| 2026.07.06 | ₩156,309 | ₩157,310 | ₩156,122 | ₩156,896 | +0.38% | 4.5만 |
|---|
| 2026.07.02 | ₩157,110 | ₩157,697 | ₩154,054 | ₩155,122 | -1.27% | 5.4만 |
|---|
| 2026.07.01 | ₩156,216 | ₩157,977 | ₩156,216 | ₩156,896 | +0.44% | 5.6만 |
|---|
| 2026.06.30 | ₩156,363 | ₩157,937 | ₩156,363 | ₩157,524 | +0.74% | 9.9만 |
|---|
| 2026.06.29 | ₩153,881 | ₩156,416 | ₩153,774 | ₩156,323 | +1.59% | 4.9만 |
|---|
| 2026.06.26 | ₩152,199 | ₩154,054 | ₩152,199 | ₩153,027 | +0.54% | 9만 |
|---|
| 2026.06.25 | ₩155,842 | ₩155,842 | ₩153,027 | ₩153,947 | -1.22% | 12만 |
|---|
| 2026.06.24 | ₩153,547 | ₩154,815 | ₩152,333 | ₩153,173 | -0.24% | 9만 |
|---|
| 2026.06.23 | ₩153,294 | ₩154,268 | ₩152,853 | ₩153,200 | -0.06% | 10.3만 |
|---|
| 2026.06.22 | ₩157,243 | ₩157,924 | ₩155,949 | ₩156,776 | -0.30% | 17.3만 |
|---|
| 2026.06.18 | ₩157,310 | ₩157,310 | ₩156,363 | ₩156,763 | -0.35% | 5.5만 |
|---|
| 2026.06.17 | ₩156,776 | ₩157,670 | ₩154,535 | ₩154,881 | -1.21% | 27.8만 |
|---|
| 2026.06.16 | ₩157,884 | ₩158,538 | ₩156,336 | ₩156,376 | -0.96% | 15만 |
|---|
| 2026.06.15 | ₩157,417 | ₩158,231 | ₩157,283 | ₩157,937 | +0.33% | 13만 |
|---|
| 2026.06.12 | ₩153,894 | ₩154,988 | ₩152,960 | ₩154,668 | +0.50% | 14.8만 |
|---|
| 2026.06.11 | ₩150,558 | ₩153,854 | ₩150,398 | ₩153,440 | +1.91% | 84.9만 |
|---|
| 2026.06.10 | ₩151,506 | ₩153,147 | ₩149,704 | ₩149,984 | -1.00% | 15.6만 |
|---|
| 2026.06.09 | ₩153,747 | ₩154,695 | ₩148,557 | ₩152,293 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩153,254 | ₩154,508 | ₩152,653 | ₩152,920 | -0.22% | 31.8만 |
|---|
| 2026.06.05 | ₩155,135 | ₩155,295 | ₩151,786 | ₩152,106 | -1.95% | 14만 |
|---|
| 2026.06.04 | ₩155,522 | ₩156,910 | ₩155,522 | ₩156,336 | +0.52% | 9.6만 |
|---|
| 2026.06.03 | ₩156,283 | ₩156,696 | ₩155,349 | ₩156,122 | -0.10% | 21.5만 |
|---|
| 2026.06.02 | ₩156,656 | ₩156,856 | ₩156,002 | ₩156,803 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩155,682 | ₩157,524 | ₩155,429 | ₩157,177 | +0.96% | 6.1만 |
|---|
| 2026.05.29 | ₩155,282 | ₩155,735 | ₩154,908 | ₩155,455 | +0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩153,921 | ₩155,495 | ₩153,440 | ₩154,922 | +0.65% | 11.1만 |
|---|
| 2026.05.27 | ₩154,948 | ₩154,948 | ₩154,068 | ₩154,121 | -0.53% | 22.8만 |
|---|
| 2026.05.26 | ₩154,321 | ₩155,495 | ₩154,148 | ₩154,855 | +0.35% | 20.1만 |
|---|
| 2026.05.22 | ₩152,640 | ₩153,160 | ₩152,306 | ₩152,853 | +0.14% | 10.8만 |
|---|
| 2026.05.21 | ₩149,531 | ₩152,146 | ₩149,411 | ₩151,546 | +1.35% | 12.6만 |
|---|
| 2026.05.20 | ₩148,183 | ₩150,131 | ₩148,063 | ₩150,038 | +1.25% | 9.7만 |
|---|
| 2026.05.19 | ₩148,036 | ₩148,677 | ₩147,569 | ₩147,929 | -0.07% | 12.7만 |
|---|
| 2026.05.18 | ₩149,357 | ₩149,384 | ₩147,743 | ₩148,877 | -0.32% | 16.4만 |
|---|
| 2026.05.15 | ₩149,491 | ₩149,944 | ₩148,984 | ₩149,184 | -0.21% | 7만 |
|---|
| 2026.05.14 | ₩149,971 | ₩151,185 | ₩149,958 | ₩150,892 | +0.61% | 8.9만 |
|---|
| 2026.05.13 | ₩150,291 | ₩150,291 | ₩148,970 | ₩149,677 | -0.41% | 24.5만 |
|---|
| 2026.05.12 | ₩149,704 | ₩150,278 | ₩148,637 | ₩150,158 | +0.30% | 9만 |
|---|
| 2026.05.11 | ₩149,918 | ₩150,838 | ₩149,918 | ₩150,198 | +0.19% | 8만 |
|---|
| 2026.05.08 | ₩151,425 | ₩151,425 | ₩150,225 | ₩150,305 | -0.74% | 27.3만 |
|---|
| 2026.05.07 | ₩152,480 | ₩152,480 | ₩150,291 | ₩150,732 | -1.15% | 17.3만 |
|---|
| 2026.05.06 | ₩151,532 | ₩151,892 | ₩150,772 | ₩151,826 | +0.19% | 5.4만 |
|---|
| 2026.05.05 | ₩150,745 | ₩150,865 | ₩150,064 | ₩150,398 | -0.23% | 7만 |
|---|
| 2026.05.04 | ₩150,051 | ₩150,878 | ₩148,970 | ₩149,717 | -0.22% | 14만 |
|---|
| 2026.05.01 | ₩150,225 | ₩150,772 | ₩149,824 | ₩149,864 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩148,290 | ₩149,851 | ₩147,783 | ₩149,664 | +0.93% | 11만 |
|---|
| 2026.04.29 | ₩148,903 | ₩148,903 | ₩147,676 | ₩148,263 | -0.43% | 5.1만 |
|---|
| 2026.04.28 | ₩149,757 | ₩149,971 | ₩148,130 | ₩148,730 | -0.69% | 10.8만 |
|---|
| 2026.04.27 | ₩151,572 | ₩151,572 | ₩150,878 | ₩151,132 | -0.29% | 5.1만 |
|---|
| 2026.04.24 | ₩151,519 | ₩152,333 | ₩150,932 | ₩152,119 | +0.40% | 8.5만 |
|---|
| 2026.04.23 | ₩151,706 | ₩152,146 | ₩149,344 | ₩151,052 | -0.43% | 6.4만 |
|---|
| 2026.04.22 | ₩152,653 | ₩152,880 | ₩151,719 | ₩152,466 | -0.12% | 8.1만 |
|---|
| 2026.04.21 | ₩153,414 | ₩153,734 | ₩151,319 | ₩151,439 | -1.29% | 21.7만 |
|---|
| 2026.04.20 | ₩152,266 | ₩153,027 | ₩152,119 | ₩152,933 | +0.44% | 16.5만 |
|---|
| 2026.04.17 | ₩151,546 | ₩153,147 | ₩151,546 | ₩152,666 | +0.74% | 10.5만 |
|---|
| 2026.04.16 | ₩151,319 | ₩151,319 | ₩150,064 | ₩150,491 | -0.55% | 11만 |
|---|
| 2026.04.15 | ₩150,064 | ₩150,825 | ₩149,557 | ₩150,798 | +0.49% | 28.2만 |
|---|
| 2026.04.14 | ₩149,170 | ₩150,265 | ₩149,144 | ₩149,971 | +0.54% | 8.3만 |
|---|
| 2026.04.13 | ₩145,941 | ₩148,570 | ₩145,941 | ₩148,557 | +1.79% | 5.4만 |
|---|
| 2026.04.10 | ₩147,422 | ₩147,422 | ₩146,288 | ₩146,502 | -0.62% | 6.6만 |
|---|
| 2026.04.09 | ₩146,368 | ₩147,342 | ₩145,728 | ₩147,129 | +0.52% | 10.6만 |
|---|
| 2026.04.08 | ₩147,115 | ₩147,796 | ₩146,275 | ₩146,702 | -0.28% | 12.9만 |
|---|
| 2026.04.07 | ₩141,765 | ₩142,712 | ₩140,830 | ₩142,552 | +0.56% | 5.5만 |
|---|
| 2026.04.06 | ₩141,751 | ₩142,672 | ₩141,751 | ₩142,632 | +0.62% | 7.2만 |
|---|
| 2026.04.02 | ₩138,976 | ₩142,512 | ₩138,789 | ₩141,818 | +2.05% | 9.2만 |
|---|
| 2026.04.01 | ₩141,231 | ₩142,659 | ₩140,777 | ₩141,511 | +0.20% | 16.1만 |
|---|
| 2026.03.31 | ₩137,268 | ₩140,203 | ₩137,081 | ₩140,150 | +2.10% | 9.9만 |
|---|
| 2026.03.30 | ₩138,095 | ₩138,095 | ₩134,839 | ₩135,426 | -1.93% | 11.4만 |
|---|
| 2026.03.27 | ₩138,602 | ₩138,735 | ₩136,681 | ₩137,027 | -1.14% | 10.2만 |
|---|
| 2026.03.26 | ₩141,805 | ₩141,925 | ₩139,149 | ₩139,203 | -1.83% | 20.3만 |
|---|
| 2026.03.25 | ₩143,779 | ₩144,193 | ₩142,392 | ₩143,139 | -0.45% | 13만 |
|---|
| 2026.03.24 | ₩141,724 | ₩142,965 | ₩141,031 | ₩142,432 | +0.50% | 18.5만 |
|---|
| 2026.03.23 | ₩142,525 | ₩144,714 | ₩142,392 | ₩142,685 | +0.11% | 16.8만 |
|---|
| 2026.03.20 | ₩142,392 | ₩142,392 | ₩139,456 | ₩140,457 | -1.36% | 6.8만 |
|---|
| 2026.03.19 | ₩141,311 | ₩143,446 | ₩140,964 | ₩142,699 | +0.98% | 38.4만 |
|---|
| 2026.03.18 | ₩143,793 | ₩144,553 | ₩142,739 | ₩142,752 | -0.72% | 15.8만 |
|---|
| 2026.03.17 | ₩144,460 | ₩145,327 | ₩143,900 | ₩144,313 | -0.10% | 12.4만 |
|---|
| 2026.03.16 | ₩143,473 | ₩144,407 | ₩143,206 | ₩143,753 | +0.20% | 10.1만 |
|---|
| 2026.03.13 | ₩143,086 | ₩143,806 | ₩141,604 | ₩142,018 | -0.75% | 9.3만 |
|---|
| 2026.03.12 | ₩143,686 | ₩144,300 | ₩142,418 | ₩142,485 | -0.84% | 11만 |
|---|
| 2026.03.11 | ₩145,741 | ₩145,954 | ₩144,407 | ₩144,954 | -0.54% | 12.5만 |
|---|
| 2026.03.10 | ₩146,275 | ₩147,329 | ₩145,394 | ₩145,728 | -0.37% | 11.4만 |
|---|
| 2026.03.09 | ₩143,352 | ₩146,768 | ₩142,458 | ₩146,635 | +2.29% | 9.2만 |
|---|
| 2026.03.06 | ₩144,914 | ₩145,728 | ₩144,246 | ₩144,860 | -0.04% | 10.7만 |
|---|
| 2026.03.05 | ₩147,316 | ₩148,490 | ₩145,527 | ₩147,289 | -0.02% | 12.3만 |
|---|
| 2026.03.04 | ₩147,369 | ₩148,490 | ₩146,835 | ₩148,196 | +0.56% | 30.2만 |
|---|
| 2026.03.03 | ₩145,167 | ₩146,982 | ₩143,553 | ₩146,462 | +0.89% | 11.1만 |
|---|
| 2026.03.02 | ₩146,595 | ₩148,823 | ₩146,595 | ₩148,250 | +1.13% | 18만 |
|---|
| 2026.02.27 | ₩146,862 | ₩148,436 | ₩146,702 | ₩148,436 | +1.07% | 9.1만 |
|---|
| 2026.02.26 | ₩148,143 | ₩148,356 | ₩146,608 | ₩148,356 | +0.14% | 9.3만 |
|---|
| 2026.02.25 | ₩146,822 | ₩148,089 | ₩146,662 | ₩147,903 | +0.74% | 9만 |
|---|
| 2026.02.24 | ₩144,447 | ₩146,301 | ₩144,020 | ₩146,155 | +1.18% | 12.2만 |
|---|
| 2026.02.23 | ₩146,969 | ₩146,969 | ₩143,699 | ₩144,313 | -1.81% | 16.4만 |
|---|
| 2026.02.20 | ₩145,754 | ₩147,983 | ₩145,754 | ₩147,542 | +1.23% | 9.6만 |
|---|
| 2026.02.19 | ₩145,821 | ₩146,288 | ₩145,274 | ₩146,288 | +0.32% | 15.1만 |
|---|
| 2026.02.18 | ₩145,968 | ₩147,449 | ₩145,968 | ₩146,915 | +0.65% | 7.5만 |
|---|
| 2026.02.17 | ₩145,020 | ₩146,061 | ₩143,886 | ₩145,594 | +0.40% | 14만 |
|---|
| 2026.02.13 | ₩144,300 | ₩146,355 | ₩144,300 | ₩145,487 | +0.82% | 11만 |
|---|
| 2026.02.12 | ₩146,782 | ₩147,222 | ₩143,553 | ₩143,726 | -2.08% | 21.2만 |
|---|
| 2026.02.11 | ₩148,036 | ₩148,036 | ₩145,608 | ₩146,422 | -1.09% | 8.8만 |
|---|
| 2026.02.10 | ₩147,769 | ₩148,423 | ₩147,022 | ₩147,075 | -0.47% | 7.6만 |
|---|
| 2026.02.09 | ₩145,995 | ₩147,622 | ₩145,674 | ₩147,129 | +0.78% | 7.4만 |
|---|
| 2026.02.06 | ₩144,233 | ₩146,368 | ₩144,166 | ₩146,248 | +1.40% | 8.3만 |
|---|
| 2026.02.05 | ₩143,179 | ₩144,447 | ₩142,232 | ₩142,619 | -0.39% | 32.5만 |
|---|
| 2026.02.04 | ₩146,955 | ₩146,955 | ₩143,072 | ₩144,447 | -1.71% | 37.3만 |
|---|
| 2026.02.03 | ₩151,439 | ₩151,439 | ₩146,408 | ₩147,556 | -2.56% | 55.1만 |
|---|
| 2026.02.02 | ₩150,144 | ₩151,839 | ₩150,144 | ₩151,199 | +0.70% | 13.5만 |
|---|
| 2026.01.30 | ₩152,173 | ₩152,800 | ₩149,931 | ₩150,278 | -1.25% | 22.5만 |
|---|
| 2026.01.29 | ₩153,627 | ₩153,627 | ₩150,772 | ₩153,080 | -0.36% | 34.7만 |
|---|
| 2026.01.28 | ₩154,495 | ₩154,495 | ₩153,280 | ₩153,440 | -0.68% | 11.3만 |
|---|
| 2026.01.27 | ₩154,668 | ₩155,042 | ₩154,334 | ₩154,828 | +0.10% | 18.5만 |
|---|
| 2026.01.26 | ₩153,133 | ₩154,201 | ₩153,027 | ₩153,947 | +0.53% | 14.5만 |
|---|
| 2026.01.23 | ₩152,853 | ₩153,200 | ₩152,293 | ₩152,813 | -0.03% | 13.8만 |
|---|
| 2026.01.22 | ₩153,987 | ₩153,987 | ₩152,560 | ₩152,893 | -0.71% | 9.9만 |
|---|
| 2026.01.21 | ₩151,145 | ₩153,160 | ₩150,798 | ₩152,480 | +0.88% | 10.6만 |
|---|
| 2026.01.20 | ₩150,918 | ₩152,346 | ₩150,692 | ₩150,825 | -0.06% | 7.7만 |
|---|
| 2026.01.16 | ₩155,108 | ₩155,108 | ₩153,400 | ₩153,454 | -1.07% | 9.6만 |
|---|
| 2026.01.15 | ₩155,482 | ₩155,735 | ₩154,348 | ₩154,495 | -0.64% | 12.2만 |
|---|
| 2026.01.14 | ₩154,695 | ₩154,815 | ₩152,560 | ₩153,921 | -0.50% | 6.9만 |
|---|
| 2026.01.13 | ₩156,243 | ₩156,403 | ₩155,015 | ₩155,402 | -0.54% | 9.8만 |
|---|
| 2026.01.12 | ₩155,002 | ₩156,389 | ₩155,002 | ₩156,056 | +0.68% | 18.1만 |
|---|
| 2026.01.09 | ₩155,549 | ₩156,269 | ₩155,295 | ₩156,016 | +0.30% | 17.8만 |
|---|
| 2026.01.08 | ₩156,483 | ₩156,483 | ₩154,748 | ₩155,148 | -0.85% | 12.1만 |
|---|
| 2026.01.07 | ₩156,109 | ₩157,203 | ₩155,882 | ₩156,670 | +0.36% | 7.7만 |
|---|
| 2026.01.06 | ₩154,308 | ₩156,229 | ₩154,108 | ₩156,189 | +1.22% | 7.1만 |
|---|
| 2026.01.05 | ₩153,427 | ₩154,828 | ₩153,427 | ₩154,254 | +0.54% | 9.9만 |
|---|
| 2026.01.02 | ₩154,041 | ₩154,041 | ₩151,692 | ₩152,653 | -0.90% | 4.7만 |
|---|
| 2025.12.31 | ₩154,214 | ₩154,214 | ₩152,787 | ₩152,813 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩154,801 | ₩154,935 | ₩154,254 | ₩154,254 | -0.35% | 14.5만 |
|---|
| 2025.12.29 | ₩155,175 | ₩155,682 | ₩154,615 | ₩155,002 | -0.11% | 11.1만 |
|---|
| 2025.12.26 | ₩156,029 | ₩156,029 | ₩155,562 | ₩155,709 | -0.21% | 6.5만 |
|---|
| 2025.12.24 | ₩155,549 | ₩156,002 | ₩155,402 | ₩155,842 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩155,255 | ₩155,749 | ₩154,828 | ₩155,455 | +0.13% | 7.2만 |
|---|
| 2025.12.22 | ₩155,469 | ₩155,642 | ₩154,922 | ₩155,469 | 0.00% | 9.5만 |
|---|
| 2025.12.19 | ₩152,466 | ₩154,775 | ₩152,466 | ₩154,521 | +1.35% | 11.7만 |
|---|
| 2025.12.18 | ₩152,053 | ₩153,067 | ₩151,812 | ₩152,146 | +0.06% | 7.9만 |
|---|
| 2025.12.17 | ₩152,306 | ₩152,960 | ₩150,211 | ₩150,331 | -1.30% | 10.2만 |
|---|
| 2025.12.16 | ₩152,013 | ₩152,520 | ₩151,105 | ₩152,013 | 0.00% | 8.3만 |
|---|
| 2025.12.15 | ₩153,320 | ₩153,320 | ₩152,266 | ₩152,266 | -0.69% | 7.5만 |
|---|
| 2025.12.12 | ₩154,855 | ₩155,028 | ₩152,533 | ₩152,853 | -1.29% | 10.7만 |
|---|
| 2025.12.11 | ₩153,641 | ₩155,095 | ₩153,427 | ₩154,988 | +0.88% | 24.4만 |
|---|
| 2025.12.10 | ₩153,214 | ₩154,668 | ₩152,773 | ₩154,108 | +0.58% | 45.8만 |
|---|
| 2025.12.09 | ₩152,560 | ₩153,574 | ₩152,560 | ₩153,187 | +0.41% | 6.7만 |
|---|
| 2025.12.08 | ₩153,801 | ₩153,801 | ₩152,466 | ₩152,840 | -0.62% | 5.5만 |
|---|
| 2025.12.05 | ₩152,827 | ₩154,134 | ₩152,827 | ₩153,721 | +0.58% | 6.5만 |
|---|
| 2025.12.04 | ₩152,693 | ₩152,933 | ₩151,999 | ₩152,666 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩151,919 | ₩152,466 | ₩151,345 | ₩152,360 | +0.29% | 9.8만 |
|---|
| 2025.12.02 | ₩152,239 | ₩152,720 | ₩151,799 | ₩152,053 | -0.12% | 7.5만 |
|---|
| 2025.12.01 | ₩150,718 | ₩152,253 | ₩150,718 | ₩151,412 | +0.46% | 9.9만 |
|---|
| 2025.11.28 | ₩151,879 | ₩152,226 | ₩151,546 | ₩152,226 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩151,412 | ₩152,133 | ₩151,319 | ₩151,612 | +0.13% | 7만 |
|---|
| 2025.11.25 | ₩149,290 | ₩151,119 | ₩148,903 | ₩151,012 | +1.15% | 5.6만 |
|---|
| 2025.11.24 | ₩147,476 | ₩149,424 | ₩147,476 | ₩149,224 | +1.19% | 7.4만 |
|---|
| 2025.11.21 | ₩144,673 | ₩147,729 | ₩144,300 | ₩146,555 | +1.30% | 11.5만 |
|---|
| 2025.11.20 | ₩150,104 | ₩150,225 | ₩144,340 | ₩144,447 | -3.77% | 7.8만 |
|---|
| 2025.11.19 | ₩147,409 | ₩148,730 | ₩146,849 | ₩147,609 | +0.14% | 8.6만 |
|---|
| 2025.11.18 | ₩147,182 | ₩148,330 | ₩146,328 | ₩147,316 | +0.09% | 9.8만 |
|---|
| 2025.11.17 | ₩150,198 | ₩150,892 | ₩147,636 | ₩148,263 | -1.29% | 9.3만 |
|---|
| 2025.11.14 | ₩149,157 | ₩151,946 | ₩148,997 | ₩150,491 | +0.89% | 7만 |
|---|
| 2025.11.13 | ₩153,520 | ₩153,827 | ₩150,918 | ₩151,199 | -1.51% | 6.2만 |
|---|
| 2025.11.12 | ₩154,868 | ₩154,868 | ₩153,654 | ₩154,241 | -0.40% | 5.5만 |
|---|
| 2025.11.11 | ₩153,894 | ₩154,481 | ₩153,147 | ₩154,188 | +0.19% | 7.8만 |
|---|
| 2025.11.10 | ₩153,320 | ₩154,521 | ₩152,706 | ₩154,201 | +0.57% | 6.9만 |
|---|
| 2025.11.07 | ₩150,478 | ₩151,746 | ₩149,090 | ₩151,746 | +0.84% | 6만 |
|---|
| 2025.11.06 | ₩153,133 | ₩153,133 | ₩150,785 | ₩151,265 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩152,413 | ₩154,027 | ₩152,413 | ₩153,467 | +0.69% | 12만 |
|---|
| 2025.11.04 | ₩152,867 | ₩153,881 | ₩152,279 | ₩152,293 | -0.38% | 7.2만 |
|---|
| 2025.11.03 | ₩154,948 | ₩155,135 | ₩153,440 | ₩155,135 | +0.12% | 9.7만 |
|---|
| 2025.10.31 | ₩154,374 | ₩154,601 | ₩153,454 | ₩153,907 | -0.30% | 5만 |
|---|
| 2025.10.30 | ₩153,467 | ₩155,042 | ₩152,853 | ₩152,853 | -0.40% | 4.8만 |
|---|
| 2025.10.29 | ₩154,828 | ₩155,268 | ₩153,641 | ₩154,268 | -0.36% | 14.2만 |
|---|
| 2025.10.28 | ₩156,136 | ₩156,136 | ₩155,122 | ₩155,122 | -0.65% | 4.3만 |
|---|
| 2025.10.27 | ₩156,069 | ₩156,349 | ₩155,695 | ₩156,162 | +0.06% | 4.9만 |
|---|
| 2025.10.24 | ₩154,988 | ₩155,335 | ₩154,414 | ₩154,481 | -0.33% | 9.5만 |
|---|
| 2025.10.23 | ₩152,119 | ₩153,947 | ₩152,119 | ₩153,707 | +1.04% | 7.3만 |
|---|
| 2025.10.22 | ₩153,374 | ₩153,467 | ₩150,852 | ₩151,973 | -0.91% | 19.7만 |
|---|
| 2025.10.21 | ₩152,480 | ₩153,787 | ₩152,039 | ₩153,534 | +0.69% | 6.8만 |
|---|
| 2025.10.20 | ₩151,506 | ₩152,773 | ₩151,506 | ₩152,346 | +0.55% | 5.9만 |
|---|
| 2025.10.17 | ₩149,744 | ₩151,065 | ₩149,304 | ₩150,772 | +0.69% | 5.8만 |
|---|
| 2025.10.16 | ₩152,119 | ₩152,146 | ₩149,330 | ₩150,211 | -1.25% | 5.6만 |
|---|
| 2025.10.15 | ₩151,812 | ₩152,306 | ₩150,638 | ₩151,145 | -0.44% | 5.6만 |
|---|
| 2025.10.14 | ₩148,863 | ₩151,292 | ₩148,263 | ₩150,465 | +1.08% | 4.6만 |
|---|
| 2025.10.13 | ₩150,438 | ₩151,012 | ₩149,691 | ₩150,785 | +0.23% | 7.2만 |
|---|
| 2025.10.10 | ₩152,933 | ₩153,027 | ₩148,343 | ₩148,343 | -3.00% | 6.1만 |
|---|