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 | ₩158,249 | ₩159,518 | ₩158,249 | ₩159,384 | +0.72% | 22.1만 |
| 2026.10.08 | ₩157,301 | ₩158,209 | ₩157,008 | ₩157,916 | +0.39% | 6.2만 |
| 2026.10.07 | ₩157,261 | ₩158,263 | ₩157,034 | ₩157,996 | +0.47% | 6.5만 |
| 2026.10.06 | ₩159,010 | ₩159,277 | ₩158,316 | ₩158,503 | -0.32% | 4.8만 |
| 2026.10.05 | ₩157,595 | ₩158,770 | ₩157,315 | ₩158,463 | +0.55% | 5.7만 |
| 2026.10.02 | ₩158,196 | ₩158,196 | ₩156,888 | ₩157,342 | -0.54% | 4.8만 |
| 2026.10.01 | ₩156,861 | ₩157,809 | ₩156,233 | ₩157,435 | +0.37% | 6.6만 |
| 2026.09.30 | ₩157,181 | ₩158,009 | ₩156,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,514 |
| -0.42% |
| 6.2만 |
| 2026.09.29 | ₩157,275 | ₩157,275 | ₩155,966 | ₩156,767 | -0.32% | 2.7만 |
|---|
| 2026.09.28 | ₩156,994 | ₩157,288 | ₩155,686 | ₩156,861 | -0.09% | 5.3만 |
|---|
| 2026.09.25 | ₩157,649 | ₩158,263 | ₩157,195 | ₩157,982 | +0.21% | 2.9만 |
|---|
| 2026.09.24 | ₩156,314 | ₩157,582 | ₩156,314 | ₩157,181 | +0.56% | 14.7만 |
|---|
| 2026.09.23 | ₩158,049 | ₩158,049 | ₩156,914 | ₩157,075 | -0.62% | 5.9만 |
|---|
| 2026.09.22 | ₩158,530 | ₩158,543 | ₩157,395 | ₩158,076 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩157,168 | ₩158,209 | ₩156,807 | ₩157,996 | +0.53% | 3만 |
|---|
| 2026.09.18 | ₩155,820 | ₩155,820 | ₩154,872 | ₩155,699 | -0.08% | 6.6만 |
|---|
| 2026.09.17 | ₩156,153 | ₩156,153 | ₩154,965 | ₩155,472 | -0.44% | 4.8만 |
|---|
| 2026.09.16 | ₩154,858 | ₩155,593 | ₩153,189 | ₩154,204 | -0.42% | 9.7만 |
|---|
| 2026.09.15 | ₩155,112 | ₩155,112 | ₩153,977 | ₩154,565 | -0.35% | 7.9만 |
|---|
| 2026.09.14 | ₩154,338 | ₩155,779 | ₩154,017 | ₩155,339 | +0.65% | 4.2만 |
|---|
| 2026.09.11 | ₩155,312 | ₩155,566 | ₩154,885 | ₩155,312 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩153,710 | ₩154,738 | ₩153,296 | ₩153,737 | +0.02% | 10.6만 |
|---|
| 2026.09.09 | ₩155,953 | ₩156,140 | ₩154,978 | ₩155,099 | -0.55% | 10.5만 |
|---|
| 2026.09.08 | ₩157,969 | ₩157,969 | ₩156,193 | ₩156,367 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩158,062 | ₩158,289 | ₩157,782 | ₩158,196 | +0.08% | 3.7만 |
|---|
| 2026.09.03 | ₩157,208 | ₩158,423 | ₩157,008 | ₩158,343 | +0.72% | 7.7만 |
|---|
| 2026.09.02 | ₩156,300 | ₩156,581 | ₩155,753 | ₩156,487 | +0.12% | 6.2만 |
|---|
| 2026.09.01 | ₩156,914 | ₩157,368 | ₩155,726 | ₩156,100 | -0.52% | 8만 |
|---|
| 2026.08.31 | ₩157,969 | ₩158,356 | ₩157,462 | ₩158,116 | +0.09% | 20.1만 |
|---|
| 2026.08.28 | ₩159,384 | ₩160,239 | ₩158,690 | ₩158,717 | -0.42% | 4.6만 |
|---|
| 2026.08.27 | ₩159,064 | ₩159,464 | ₩158,717 | ₩159,411 | +0.22% | 4.8만 |
|---|
| 2026.08.26 | ₩156,968 | ₩158,610 | ₩156,968 | ₩158,103 | +0.72% | 5.1만 |
|---|
| 2026.08.25 | ₩158,116 | ₩158,116 | ₩157,248 | ₩157,836 | -0.18% | 4.3만 |
|---|
| 2026.08.24 | ₩157,448 | ₩157,755 | ₩156,701 | ₩157,395 | -0.03% | 5.8만 |
|---|
| 2026.08.21 | ₩158,062 | ₩158,516 | ₩157,141 | ₩158,169 | +0.07% | 4.8만 |
|---|
| 2026.08.20 | ₩157,675 | ₩158,249 | ₩157,141 | ₩157,235 | -0.28% | 4.2만 |
|---|
| 2026.08.19 | ₩159,197 | ₩159,451 | ₩158,316 | ₩158,370 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩158,864 | ₩159,665 | ₩158,570 | ₩158,650 | -0.13% | 6.6만 |
|---|
| 2026.08.17 | ₩160,920 | ₩161,080 | ₩160,265 | ₩160,265 | -0.41% | 5.6만 |
|---|
| 2026.08.14 | ₩161,560 | ₩161,560 | ₩160,572 | ₩160,693 | -0.54% | 2.9만 |
|---|
| 2026.08.13 | ₩159,291 | ₩161,293 | ₩159,104 | ₩161,187 | +1.19% | 4.6만 |
|---|
| 2026.08.12 | ₩158,864 | ₩158,864 | ₩158,089 | ₩158,583 | -0.18% | 18.6만 |
|---|
| 2026.08.11 | ₩158,396 | ₩158,770 | ₩157,502 | ₩157,702 | -0.44% | 9.6만 |
|---|
| 2026.08.10 | ₩157,195 | ₩158,303 | ₩157,195 | ₩157,942 | +0.48% | 12만 |
|---|
| 2026.08.07 | ₩157,141 | ₩157,635 | ₩156,714 | ₩157,368 | +0.14% | 4.8만 |
|---|
| 2026.08.06 | ₩155,606 | ₩156,874 | ₩155,606 | ₩156,113 | +0.33% | 6.4만 |
|---|
| 2026.08.05 | ₩160,105 | ₩160,212 | ₩157,795 | ₩157,795 | -1.44% | 12.5만 |
|---|
| 2026.08.04 | ₩156,634 | ₩159,411 | ₩156,634 | ₩159,077 | +1.56% | 8.4만 |
|---|
| 2026.08.03 | ₩152,816 | ₩155,045 | ₩152,816 | ₩154,778 | +1.28% | 9.2만 |
|---|
| 2026.07.31 | ₩153,109 | ₩153,590 | ₩151,334 | ₩152,775 | -0.22% | 4.2만 |
|---|
| 2026.07.30 | ₩151,347 | ₩152,295 | ₩150,826 | ₩152,175 | +0.55% | 7만 |
|---|
| 2026.07.29 | ₩151,133 | ₩152,655 | ₩149,731 | ₩149,865 | -0.84% | 5.7만 |
|---|
| 2026.07.28 | ₩151,360 | ₩152,041 | ₩149,731 | ₩151,681 | +0.21% | 8.5만 |
|---|
| 2026.07.27 | ₩152,949 | ₩153,189 | ₩150,853 | ₩151,881 | -0.70% | 4.3만 |
|---|
| 2026.07.24 | ₩151,841 | ₩152,655 | ₩151,040 | ₩151,374 | -0.31% | 16.8만 |
|---|
| 2026.07.23 | ₩151,894 | ₩152,695 | ₩151,133 | ₩151,520 | -0.25% | 3.9만 |
|---|
| 2026.07.22 | ₩153,977 | ₩154,231 | ₩153,136 | ₩153,203 | -0.50% | 7.3만 |
|---|
| 2026.07.21 | ₩154,738 | ₩154,978 | ₩153,990 | ₩154,952 | +0.14% | 9.3만 |
|---|
| 2026.07.20 | ₩153,590 | ₩154,284 | ₩153,083 | ₩153,109 | -0.31% | 5만 |
|---|
| 2026.07.17 | ₩151,641 | ₩153,910 | ₩151,507 | ₩152,989 | +0.89% | 5.7만 |
|---|
| 2026.07.16 | ₩154,938 | ₩155,392 | ₩153,964 | ₩154,605 | -0.22% | 26.7만 |
|---|
| 2026.07.15 | ₩156,594 | ₩156,594 | ₩153,990 | ₩155,326 | -0.81% | 7.1만 |
|---|
| 2026.07.14 | ₩157,408 | ₩157,408 | ₩155,633 | ₩156,060 | -0.86% | 4.2만 |
|---|
| 2026.07.13 | ₩156,087 | ₩156,687 | ₩155,099 | ₩155,472 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩156,928 | ₩157,261 | ₩155,900 | ₩157,141 | +0.14% | 5.5만 |
|---|
| 2026.07.09 | ₩156,581 | ₩157,488 | ₩156,474 | ₩157,048 | +0.30% | 4.7만 |
|---|
| 2026.07.08 | ₩153,857 | ₩155,285 | ₩153,390 | ₩155,125 | +0.82% | 6.8만 |
|---|
| 2026.07.07 | ₩156,487 | ₩156,487 | ₩154,364 | ₩155,139 | -0.86% | 6.4만 |
|---|
| 2026.07.06 | ₩156,394 | ₩157,395 | ₩156,207 | ₩156,981 | +0.38% | 4.5만 |
|---|
| 2026.07.02 | ₩157,195 | ₩157,782 | ₩154,137 | ₩155,205 | -1.27% | 5.4만 |
|---|
| 2026.07.01 | ₩156,300 | ₩158,062 | ₩156,300 | ₩156,981 | +0.44% | 5.6만 |
|---|
| 2026.06.30 | ₩156,447 | ₩158,022 | ₩156,447 | ₩157,609 | +0.74% | 9.9만 |
|---|
| 2026.06.29 | ₩153,964 | ₩156,500 | ₩153,857 | ₩156,407 | +1.59% | 4.9만 |
|---|
| 2026.06.26 | ₩152,282 | ₩154,137 | ₩152,282 | ₩153,109 | +0.54% | 9만 |
|---|
| 2026.06.25 | ₩155,926 | ₩155,926 | ₩153,109 | ₩154,030 | -1.22% | 12만 |
|---|
| 2026.06.24 | ₩153,630 | ₩154,898 | ₩152,415 | ₩153,256 | -0.24% | 9만 |
|---|
| 2026.06.23 | ₩153,376 | ₩154,351 | ₩152,936 | ₩153,283 | -0.06% | 10.3만 |
|---|
| 2026.06.22 | ₩157,328 | ₩158,009 | ₩156,033 | ₩156,861 | -0.30% | 17.3만 |
|---|
| 2026.06.18 | ₩157,395 | ₩157,395 | ₩156,447 | ₩156,848 | -0.35% | 5.5만 |
|---|
| 2026.06.17 | ₩156,861 | ₩157,755 | ₩154,618 | ₩154,965 | -1.21% | 27.8만 |
|---|
| 2026.06.16 | ₩157,969 | ₩158,623 | ₩156,420 | ₩156,460 | -0.96% | 15만 |
|---|
| 2026.06.15 | ₩157,502 | ₩158,316 | ₩157,368 | ₩158,022 | +0.33% | 13만 |
|---|
| 2026.06.12 | ₩153,977 | ₩155,072 | ₩153,043 | ₩154,751 | +0.50% | 14.8만 |
|---|
| 2026.06.11 | ₩150,639 | ₩153,937 | ₩150,479 | ₩153,523 | +1.91% | 84.9만 |
|---|
| 2026.06.10 | ₩151,587 | ₩153,229 | ₩149,785 | ₩150,065 | -1.00% | 15.6만 |
|---|
| 2026.06.09 | ₩153,830 | ₩154,778 | ₩148,637 | ₩152,375 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩153,336 | ₩154,591 | ₩152,735 | ₩153,002 | -0.22% | 31.8만 |
|---|
| 2026.06.05 | ₩155,219 | ₩155,379 | ₩151,868 | ₩152,188 | -1.95% | 14만 |
|---|
| 2026.06.04 | ₩155,606 | ₩156,994 | ₩155,606 | ₩156,420 | +0.52% | 9.6만 |
|---|
| 2026.06.03 | ₩156,367 | ₩156,781 | ₩155,432 | ₩156,207 | -0.10% | 21.5만 |
|---|
| 2026.06.02 | ₩156,741 | ₩156,941 | ₩156,087 | ₩156,888 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩155,766 | ₩157,609 | ₩155,512 | ₩157,261 | +0.96% | 6.1만 |
|---|
| 2026.05.29 | ₩155,366 | ₩155,820 | ₩154,992 | ₩155,539 | +0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩154,004 | ₩155,579 | ₩153,523 | ₩155,005 | +0.65% | 11.1만 |
|---|
| 2026.05.27 | ₩155,032 | ₩155,032 | ₩154,151 | ₩154,204 | -0.53% | 22.8만 |
|---|
| 2026.05.26 | ₩154,404 | ₩155,579 | ₩154,231 | ₩154,938 | +0.35% | 20.1만 |
|---|
| 2026.05.22 | ₩152,722 | ₩153,243 | ₩152,388 | ₩152,936 | +0.14% | 10.8만 |
|---|
| 2026.05.21 | ₩149,611 | ₩152,228 | ₩149,491 | ₩151,627 | +1.35% | 12.6만 |
|---|
| 2026.05.20 | ₩148,263 | ₩150,212 | ₩148,143 | ₩150,119 | +1.25% | 9.7만 |
|---|
| 2026.05.19 | ₩148,116 | ₩148,757 | ₩147,649 | ₩148,009 | -0.07% | 12.7만 |
|---|
| 2026.05.18 | ₩149,438 | ₩149,464 | ₩147,822 | ₩148,957 | -0.32% | 16.4만 |
|---|
| 2026.05.15 | ₩149,571 | ₩150,025 | ₩149,064 | ₩149,264 | -0.21% | 7만 |
|---|
| 2026.05.14 | ₩150,052 | ₩151,267 | ₩150,039 | ₩150,973 | +0.61% | 8.9만 |
|---|
| 2026.05.13 | ₩150,372 | ₩150,372 | ₩149,051 | ₩149,758 | -0.41% | 24.5만 |
|---|
| 2026.05.12 | ₩149,785 | ₩150,359 | ₩148,717 | ₩150,239 | +0.30% | 9만 |
|---|
| 2026.05.11 | ₩149,998 | ₩150,920 | ₩149,998 | ₩150,279 | +0.19% | 8만 |
|---|
| 2026.05.08 | ₩151,507 | ₩151,507 | ₩150,306 | ₩150,386 | -0.74% | 27.3만 |
|---|
| 2026.05.07 | ₩152,562 | ₩152,562 | ₩150,372 | ₩150,813 | -1.15% | 17.3만 |
|---|
| 2026.05.06 | ₩151,614 | ₩151,974 | ₩150,853 | ₩151,908 | +0.19% | 5.4만 |
|---|
| 2026.05.05 | ₩150,826 | ₩150,946 | ₩150,145 | ₩150,479 | -0.23% | 7만 |
|---|
| 2026.05.04 | ₩150,132 | ₩150,960 | ₩149,051 | ₩149,798 | -0.22% | 14만 |
|---|
| 2026.05.01 | ₩150,306 | ₩150,853 | ₩149,905 | ₩149,945 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩148,370 | ₩149,932 | ₩147,862 | ₩149,745 | +0.93% | 11만 |
|---|
| 2026.04.29 | ₩148,984 | ₩148,984 | ₩147,756 | ₩148,343 | -0.43% | 5.1만 |
|---|
| 2026.04.28 | ₩149,838 | ₩150,052 | ₩148,209 | ₩148,810 | -0.69% | 10.8만 |
|---|
| 2026.04.27 | ₩151,654 | ₩151,654 | ₩150,960 | ₩151,213 | -0.29% | 5.1만 |
|---|
| 2026.04.24 | ₩151,601 | ₩152,415 | ₩151,013 | ₩152,201 | +0.40% | 8.5만 |
|---|
| 2026.04.23 | ₩151,788 | ₩152,228 | ₩149,424 | ₩151,133 | -0.43% | 6.4만 |
|---|
| 2026.04.22 | ₩152,735 | ₩152,962 | ₩151,801 | ₩152,549 | -0.12% | 8.1만 |
|---|
| 2026.04.21 | ₩153,496 | ₩153,817 | ₩151,400 | ₩151,520 | -1.29% | 21.7만 |
|---|
| 2026.04.20 | ₩152,348 | ₩153,109 | ₩152,201 | ₩153,016 | +0.44% | 16.5만 |
|---|
| 2026.04.17 | ₩151,627 | ₩153,229 | ₩151,627 | ₩152,749 | +0.74% | 10.5만 |
|---|
| 2026.04.16 | ₩151,400 | ₩151,400 | ₩150,145 | ₩150,573 | -0.55% | 11만 |
|---|
| 2026.04.15 | ₩150,145 | ₩150,906 | ₩149,638 | ₩150,880 | +0.49% | 28.2만 |
|---|
| 2026.04.14 | ₩149,251 | ₩150,346 | ₩149,224 | ₩150,052 | +0.54% | 8.3만 |
|---|
| 2026.04.13 | ₩146,020 | ₩148,650 | ₩146,020 | ₩148,637 | +1.79% | 5.4만 |
|---|
| 2026.04.10 | ₩147,502 | ₩147,502 | ₩146,367 | ₩146,581 | -0.62% | 6.6만 |
|---|
| 2026.04.09 | ₩146,447 | ₩147,422 | ₩145,806 | ₩147,208 | +0.52% | 10.6만 |
|---|
| 2026.04.08 | ₩147,195 | ₩147,876 | ₩146,354 | ₩146,781 | -0.28% | 12.9만 |
|---|
| 2026.04.07 | ₩141,841 | ₩142,789 | ₩140,906 | ₩142,629 | +0.56% | 5.5만 |
|---|
| 2026.04.06 | ₩141,828 | ₩142,749 | ₩141,828 | ₩142,709 | +0.62% | 7.2만 |
|---|
| 2026.04.02 | ₩139,051 | ₩142,589 | ₩138,864 | ₩141,894 | +2.05% | 9.2만 |
|---|
| 2026.04.01 | ₩141,307 | ₩142,736 | ₩140,853 | ₩141,587 | +0.20% | 16.1만 |
|---|
| 2026.03.31 | ₩137,342 | ₩140,279 | ₩137,155 | ₩140,226 | +2.10% | 9.9만 |
|---|
| 2026.03.30 | ₩138,169 | ₩138,169 | ₩134,912 | ₩135,499 | -1.93% | 11.4만 |
|---|
| 2026.03.27 | ₩138,677 | ₩138,810 | ₩136,754 | ₩137,101 | -1.14% | 10.2만 |
|---|
| 2026.03.26 | ₩141,881 | ₩142,001 | ₩139,224 | ₩139,278 | -1.83% | 20.3만 |
|---|
| 2026.03.25 | ₩143,857 | ₩144,271 | ₩142,469 | ₩143,216 | -0.45% | 13만 |
|---|
| 2026.03.24 | ₩141,801 | ₩143,043 | ₩141,107 | ₩142,509 | +0.50% | 18.5만 |
|---|
| 2026.03.23 | ₩142,602 | ₩144,792 | ₩142,469 | ₩142,762 | +0.11% | 16.8만 |
|---|
| 2026.03.20 | ₩142,469 | ₩142,469 | ₩139,531 | ₩140,533 | -1.36% | 6.8만 |
|---|
| 2026.03.19 | ₩141,387 | ₩143,523 | ₩141,040 | ₩142,776 | +0.98% | 38.4만 |
|---|
| 2026.03.18 | ₩143,870 | ₩144,631 | ₩142,816 | ₩142,829 | -0.72% | 15.8만 |
|---|
| 2026.03.17 | ₩144,538 | ₩145,406 | ₩143,977 | ₩144,391 | -0.10% | 12.4만 |
|---|
| 2026.03.16 | ₩143,550 | ₩144,485 | ₩143,283 | ₩143,830 | +0.20% | 10.1만 |
|---|
| 2026.03.13 | ₩143,163 | ₩143,884 | ₩141,681 | ₩142,095 | -0.75% | 9.3만 |
|---|
| 2026.03.12 | ₩143,764 | ₩144,378 | ₩142,495 | ₩142,562 | -0.84% | 11만 |
|---|
| 2026.03.11 | ₩145,820 | ₩146,033 | ₩144,485 | ₩145,032 | -0.54% | 12.5만 |
|---|
| 2026.03.10 | ₩146,354 | ₩147,408 | ₩145,472 | ₩145,806 | -0.37% | 11.4만 |
|---|
| 2026.03.09 | ₩143,430 | ₩146,848 | ₩142,535 | ₩146,714 | +2.29% | 9.2만 |
|---|
| 2026.03.06 | ₩144,992 | ₩145,806 | ₩144,324 | ₩144,938 | -0.04% | 10.7만 |
|---|
| 2026.03.05 | ₩147,395 | ₩148,570 | ₩145,606 | ₩147,368 | -0.02% | 12.3만 |
|---|
| 2026.03.04 | ₩147,448 | ₩148,570 | ₩146,914 | ₩148,276 | +0.56% | 30.2만 |
|---|
| 2026.03.03 | ₩145,246 | ₩147,061 | ₩143,630 | ₩146,541 | +0.89% | 11.1만 |
|---|
| 2026.03.02 | ₩146,674 | ₩148,904 | ₩146,674 | ₩148,330 | +1.13% | 18만 |
|---|
| 2026.02.27 | ₩146,941 | ₩148,517 | ₩146,781 | ₩148,517 | +1.07% | 9.1만 |
|---|
| 2026.02.26 | ₩148,223 | ₩148,436 | ₩146,687 | ₩148,436 | +0.14% | 9.3만 |
|---|
| 2026.02.25 | ₩146,901 | ₩148,169 | ₩146,741 | ₩147,982 | +0.74% | 9만 |
|---|
| 2026.02.24 | ₩144,525 | ₩146,380 | ₩144,097 | ₩146,234 | +1.18% | 12.2만 |
|---|
| 2026.02.23 | ₩147,048 | ₩147,048 | ₩143,777 | ₩144,391 | -1.81% | 16.4만 |
|---|
| 2026.02.20 | ₩145,833 | ₩148,063 | ₩145,833 | ₩147,622 | +1.23% | 9.6만 |
|---|
| 2026.02.19 | ₩145,900 | ₩146,367 | ₩145,352 | ₩146,367 | +0.32% | 15.1만 |
|---|
| 2026.02.18 | ₩146,047 | ₩147,529 | ₩146,047 | ₩146,995 | +0.65% | 7.5만 |
|---|
| 2026.02.17 | ₩145,099 | ₩146,140 | ₩143,964 | ₩145,673 | +0.40% | 14만 |
|---|
| 2026.02.13 | ₩144,378 | ₩146,434 | ₩144,378 | ₩145,566 | +0.82% | 11만 |
|---|
| 2026.02.12 | ₩146,861 | ₩147,302 | ₩143,630 | ₩143,804 | -2.08% | 21.2만 |
|---|
| 2026.02.11 | ₩148,116 | ₩148,116 | ₩145,686 | ₩146,501 | -1.09% | 8.8만 |
|---|
| 2026.02.10 | ₩147,849 | ₩148,503 | ₩147,101 | ₩147,155 | -0.47% | 7.6만 |
|---|
| 2026.02.09 | ₩146,073 | ₩147,702 | ₩145,753 | ₩147,208 | +0.78% | 7.4만 |
|---|
| 2026.02.06 | ₩144,311 | ₩146,447 | ₩144,244 | ₩146,327 | +1.40% | 8.3만 |
|---|
| 2026.02.05 | ₩143,256 | ₩144,525 | ₩142,308 | ₩142,695 | -0.39% | 32.5만 |
|---|
| 2026.02.04 | ₩147,035 | ₩147,035 | ₩143,149 | ₩144,525 | -1.71% | 37.3만 |
|---|
| 2026.02.03 | ₩151,520 | ₩151,520 | ₩146,487 | ₩147,635 | -2.56% | 55.1만 |
|---|
| 2026.02.02 | ₩150,225 | ₩151,921 | ₩150,225 | ₩151,280 | +0.70% | 13.5만 |
|---|
| 2026.01.30 | ₩152,255 | ₩152,882 | ₩150,012 | ₩150,359 | -1.25% | 22.5만 |
|---|
| 2026.01.29 | ₩153,710 | ₩153,710 | ₩150,853 | ₩153,163 | -0.36% | 34.7만 |
|---|
| 2026.01.28 | ₩154,578 | ₩154,578 | ₩153,363 | ₩153,523 | -0.68% | 11.3만 |
|---|
| 2026.01.27 | ₩154,751 | ₩155,125 | ₩154,418 | ₩154,912 | +0.10% | 18.5만 |
|---|
| 2026.01.26 | ₩153,216 | ₩154,284 | ₩153,109 | ₩154,030 | +0.53% | 14.5만 |
|---|
| 2026.01.23 | ₩152,936 | ₩153,283 | ₩152,375 | ₩152,896 | -0.03% | 13.8만 |
|---|
| 2026.01.22 | ₩154,071 | ₩154,071 | ₩152,642 | ₩152,976 | -0.71% | 9.9만 |
|---|
| 2026.01.21 | ₩151,227 | ₩153,243 | ₩150,880 | ₩152,562 | +0.88% | 10.6만 |
|---|
| 2026.01.20 | ₩151,000 | ₩152,428 | ₩150,773 | ₩150,906 | -0.06% | 7.7만 |
|---|
| 2026.01.16 | ₩155,192 | ₩155,192 | ₩153,483 | ₩153,537 | -1.07% | 9.6만 |
|---|
| 2026.01.15 | ₩155,566 | ₩155,820 | ₩154,431 | ₩154,578 | -0.64% | 12.2만 |
|---|
| 2026.01.14 | ₩154,778 | ₩154,898 | ₩152,642 | ₩154,004 | -0.50% | 6.9만 |
|---|
| 2026.01.13 | ₩156,327 | ₩156,487 | ₩155,099 | ₩155,486 | -0.54% | 9.8만 |
|---|
| 2026.01.12 | ₩155,085 | ₩156,474 | ₩155,085 | ₩156,140 | +0.68% | 18.1만 |
|---|
| 2026.01.09 | ₩155,633 | ₩156,354 | ₩155,379 | ₩156,100 | +0.30% | 17.8만 |
|---|
| 2026.01.08 | ₩156,567 | ₩156,567 | ₩154,832 | ₩155,232 | -0.85% | 12.1만 |
|---|
| 2026.01.07 | ₩156,193 | ₩157,288 | ₩155,966 | ₩156,754 | +0.36% | 7.7만 |
|---|
| 2026.01.06 | ₩154,391 | ₩156,314 | ₩154,191 | ₩156,273 | +1.22% | 7.1만 |
|---|
| 2026.01.05 | ₩153,510 | ₩154,912 | ₩153,510 | ₩154,338 | +0.54% | 9.9만 |
|---|
| 2026.01.02 | ₩154,124 | ₩154,124 | ₩151,774 | ₩152,735 | -0.90% | 4.7만 |
|---|
| 2025.12.31 | ₩154,298 | ₩154,298 | ₩152,869 | ₩152,896 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩154,885 | ₩155,018 | ₩154,338 | ₩154,338 | -0.35% | 14.5만 |
|---|
| 2025.12.29 | ₩155,259 | ₩155,766 | ₩154,698 | ₩155,085 | -0.11% | 11.1만 |
|---|
| 2025.12.26 | ₩156,113 | ₩156,113 | ₩155,646 | ₩155,793 | -0.21% | 6.5만 |
|---|
| 2025.12.24 | ₩155,633 | ₩156,087 | ₩155,486 | ₩155,926 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩155,339 | ₩155,833 | ₩154,912 | ₩155,539 | +0.13% | 7.2만 |
|---|
| 2025.12.22 | ₩155,553 | ₩155,726 | ₩155,005 | ₩155,553 | 0.00% | 9.5만 |
|---|
| 2025.12.19 | ₩152,549 | ₩154,858 | ₩152,549 | ₩154,605 | +1.35% | 11.7만 |
|---|
| 2025.12.18 | ₩152,135 | ₩153,149 | ₩151,894 | ₩152,228 | +0.06% | 7.9만 |
|---|
| 2025.12.17 | ₩152,388 | ₩153,043 | ₩150,292 | ₩150,412 | -1.30% | 10.2만 |
|---|
| 2025.12.16 | ₩152,095 | ₩152,602 | ₩151,187 | ₩152,095 | 0.00% | 8.3만 |
|---|
| 2025.12.15 | ₩153,403 | ₩153,403 | ₩152,348 | ₩152,348 | -0.69% | 7.5만 |
|---|
| 2025.12.12 | ₩154,938 | ₩155,112 | ₩152,615 | ₩152,936 | -1.29% | 10.7만 |
|---|
| 2025.12.11 | ₩153,723 | ₩155,179 | ₩153,510 | ₩155,072 | +0.88% | 24.4만 |
|---|
| 2025.12.10 | ₩153,296 | ₩154,751 | ₩152,856 | ₩154,191 | +0.58% | 45.8만 |
|---|
| 2025.12.09 | ₩152,642 | ₩153,657 | ₩152,642 | ₩153,269 | +0.41% | 6.7만 |
|---|
| 2025.12.08 | ₩153,884 | ₩153,884 | ₩152,549 | ₩152,922 | -0.62% | 5.5만 |
|---|
| 2025.12.05 | ₩152,909 | ₩154,217 | ₩152,909 | ₩153,804 | +0.58% | 6.5만 |
|---|
| 2025.12.04 | ₩152,775 | ₩153,016 | ₩152,081 | ₩152,749 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩152,001 | ₩152,549 | ₩151,427 | ₩152,442 | +0.29% | 9.8만 |
|---|
| 2025.12.02 | ₩152,322 | ₩152,802 | ₩151,881 | ₩152,135 | -0.12% | 7.5만 |
|---|
| 2025.12.01 | ₩150,800 | ₩152,335 | ₩150,800 | ₩151,494 | +0.46% | 9.9만 |
|---|
| 2025.11.28 | ₩151,961 | ₩152,308 | ₩151,627 | ₩152,308 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩151,494 | ₩152,215 | ₩151,400 | ₩151,694 | +0.13% | 7만 |
|---|
| 2025.11.25 | ₩149,371 | ₩151,200 | ₩148,984 | ₩151,093 | +1.15% | 5.6만 |
|---|
| 2025.11.24 | ₩147,555 | ₩149,505 | ₩147,555 | ₩149,304 | +1.19% | 7.4만 |
|---|
| 2025.11.21 | ₩144,752 | ₩147,809 | ₩144,378 | ₩146,634 | +1.30% | 11.5만 |
|---|
| 2025.11.20 | ₩150,185 | ₩150,306 | ₩144,418 | ₩144,525 | -3.77% | 7.8만 |
|---|
| 2025.11.19 | ₩147,488 | ₩148,810 | ₩146,928 | ₩147,689 | +0.14% | 8.6만 |
|---|
| 2025.11.18 | ₩147,262 | ₩148,410 | ₩146,407 | ₩147,395 | +0.09% | 9.8만 |
|---|
| 2025.11.17 | ₩150,279 | ₩150,973 | ₩147,715 | ₩148,343 | -1.29% | 9.3만 |
|---|
| 2025.11.14 | ₩149,237 | ₩152,028 | ₩149,077 | ₩150,573 | +0.89% | 7만 |
|---|
| 2025.11.13 | ₩153,603 | ₩153,910 | ₩151,000 | ₩151,280 | -1.51% | 6.2만 |
|---|
| 2025.11.12 | ₩154,952 | ₩154,952 | ₩153,737 | ₩154,324 | -0.40% | 5.5만 |
|---|
| 2025.11.11 | ₩153,977 | ₩154,565 | ₩153,229 | ₩154,271 | +0.19% | 7.8만 |
|---|
| 2025.11.10 | ₩153,403 | ₩154,605 | ₩152,789 | ₩154,284 | +0.57% | 6.9만 |
|---|
| 2025.11.07 | ₩150,559 | ₩151,828 | ₩149,171 | ₩151,828 | +0.84% | 6만 |
|---|
| 2025.11.06 | ₩153,216 | ₩153,216 | ₩150,866 | ₩151,347 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩152,495 | ₩154,111 | ₩152,495 | ₩153,550 | +0.69% | 12만 |
|---|
| 2025.11.04 | ₩152,949 | ₩153,964 | ₩152,362 | ₩152,375 | -0.38% | 7.2만 |
|---|
| 2025.11.03 | ₩155,032 | ₩155,219 | ₩153,523 | ₩155,219 | +0.12% | 9.7만 |
|---|
| 2025.10.31 | ₩154,458 | ₩154,685 | ₩153,537 | ₩153,990 | -0.30% | 5만 |
|---|
| 2025.10.30 | ₩153,550 | ₩155,125 | ₩152,936 | ₩152,936 | -0.40% | 4.8만 |
|---|
| 2025.10.29 | ₩154,912 | ₩155,352 | ₩153,723 | ₩154,351 | -0.36% | 14.2만 |
|---|
| 2025.10.28 | ₩156,220 | ₩156,220 | ₩155,205 | ₩155,205 | -0.65% | 4.3만 |
|---|
| 2025.10.27 | ₩156,153 | ₩156,434 | ₩155,779 | ₩156,247 | +0.06% | 4.9만 |
|---|
| 2025.10.24 | ₩155,072 | ₩155,419 | ₩154,498 | ₩154,565 | -0.33% | 9.5만 |
|---|
| 2025.10.23 | ₩152,201 | ₩154,030 | ₩152,201 | ₩153,790 | +1.04% | 7.3만 |
|---|
| 2025.10.22 | ₩153,456 | ₩153,550 | ₩150,933 | ₩152,055 | -0.91% | 19.7만 |
|---|
| 2025.10.21 | ₩152,562 | ₩153,870 | ₩152,121 | ₩153,617 | +0.69% | 6.8만 |
|---|
| 2025.10.20 | ₩151,587 | ₩152,856 | ₩151,587 | ₩152,428 | +0.55% | 5.9만 |
|---|
| 2025.10.17 | ₩149,825 | ₩151,147 | ₩149,384 | ₩150,853 | +0.69% | 5.8만 |
|---|
| 2025.10.16 | ₩152,201 | ₩152,228 | ₩149,411 | ₩150,292 | -1.25% | 5.6만 |
|---|
| 2025.10.15 | ₩151,894 | ₩152,388 | ₩150,719 | ₩151,227 | -0.44% | 5.6만 |
|---|
| 2025.10.14 | ₩148,944 | ₩151,374 | ₩148,343 | ₩150,546 | +1.08% | 4.6만 |
|---|
| 2025.10.13 | ₩150,519 | ₩151,093 | ₩149,772 | ₩150,866 | +0.23% | 7.2만 |
|---|
| 2025.10.10 | ₩153,016 | ₩153,109 | ₩148,423 | ₩148,423 | -3.00% | 6.1만 |
|---|