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 | ₩158,425 | ₩159,695 | ₩158,425 | ₩159,561 | +0.72% | 22.1만 |
| 2026.10.08 | ₩157,476 | ₩158,385 | ₩157,182 | ₩158,091 | +0.39% | 6.2만 |
| 2026.10.07 | ₩157,436 | ₩158,438 | ₩157,209 | ₩158,171 | +0.47% | 6.5만 |
| 2026.10.06 | ₩159,187 | ₩159,454 | ₩158,492 | ₩158,679 | -0.32% | 4.8만 |
| 2026.10.05 | ₩157,770 | ₩158,946 | ₩157,489 | ₩158,639 | +0.55% | 5.7만 |
| 2026.10.02 | ₩158,371 | ₩158,371 | ₩157,062 | ₩157,516 | -0.54% | 4.8만 |
| 2026.10.01 | ₩157,035 | ₩157,984 | ₩156,407 | ₩157,610 | +0.37% | 6.6만 |
| 2026.09.30 | ₩157,356 | ₩158,184 | ₩156,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,687 |
| -0.42% |
| 6.2만 |
| 2026.09.29 | ₩157,449 | ₩157,449 | ₩156,139 | ₩156,941 | -0.32% | 2.7만 |
|---|
| 2026.09.28 | ₩157,168 | ₩157,462 | ₩155,859 | ₩157,035 | -0.09% | 5.3만 |
|---|
| 2026.09.25 | ₩157,823 | ₩158,438 | ₩157,369 | ₩158,158 | +0.21% | 2.9만 |
|---|
| 2026.09.24 | ₩156,487 | ₩157,757 | ₩156,487 | ₩157,356 | +0.56% | 14.7만 |
|---|
| 2026.09.23 | ₩158,224 | ₩158,224 | ₩157,088 | ₩157,249 | -0.62% | 5.9만 |
|---|
| 2026.09.22 | ₩158,706 | ₩158,719 | ₩157,569 | ₩158,251 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩157,342 | ₩158,385 | ₩156,981 | ₩158,171 | +0.53% | 3만 |
|---|
| 2026.09.18 | ₩155,992 | ₩155,992 | ₩155,043 | ₩155,872 | -0.08% | 6.6만 |
|---|
| 2026.09.17 | ₩156,326 | ₩156,326 | ₩155,137 | ₩155,645 | -0.44% | 4.8만 |
|---|
| 2026.09.16 | ₩155,030 | ₩155,765 | ₩153,359 | ₩154,375 | -0.42% | 9.7만 |
|---|
| 2026.09.15 | ₩155,284 | ₩155,284 | ₩154,148 | ₩154,736 | -0.35% | 7.9만 |
|---|
| 2026.09.14 | ₩154,509 | ₩155,952 | ₩154,188 | ₩155,511 | +0.65% | 4.2만 |
|---|
| 2026.09.11 | ₩155,484 | ₩155,738 | ₩155,057 | ₩155,484 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩153,880 | ₩154,910 | ₩153,466 | ₩153,907 | +0.02% | 10.6만 |
|---|
| 2026.09.09 | ₩156,126 | ₩156,313 | ₩155,150 | ₩155,270 | -0.55% | 10.5만 |
|---|
| 2026.09.08 | ₩158,144 | ₩158,144 | ₩156,366 | ₩156,540 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩158,238 | ₩158,465 | ₩157,957 | ₩158,371 | +0.08% | 3.7만 |
|---|
| 2026.09.03 | ₩157,382 | ₩158,599 | ₩157,182 | ₩158,518 | +0.72% | 7.7만 |
|---|
| 2026.09.02 | ₩156,473 | ₩156,754 | ₩155,925 | ₩156,661 | +0.12% | 6.2만 |
|---|
| 2026.09.01 | ₩157,088 | ₩157,543 | ₩155,899 | ₩156,273 | -0.52% | 8만 |
|---|
| 2026.08.31 | ₩158,144 | ₩158,532 | ₩157,636 | ₩158,291 | +0.09% | 20.1만 |
|---|
| 2026.08.28 | ₩159,561 | ₩160,416 | ₩158,866 | ₩158,893 | -0.42% | 4.6만 |
|---|
| 2026.08.27 | ₩159,240 | ₩159,641 | ₩158,893 | ₩159,588 | +0.22% | 4.8만 |
|---|
| 2026.08.26 | ₩157,142 | ₩158,786 | ₩157,142 | ₩158,278 | +0.72% | 5.1만 |
|---|
| 2026.08.25 | ₩158,291 | ₩158,291 | ₩157,422 | ₩158,010 | -0.18% | 4.3만 |
|---|
| 2026.08.24 | ₩157,623 | ₩157,930 | ₩156,874 | ₩157,569 | -0.03% | 5.8만 |
|---|
| 2026.08.21 | ₩158,238 | ₩158,692 | ₩157,315 | ₩158,345 | +0.07% | 4.8만 |
|---|
| 2026.08.20 | ₩157,850 | ₩158,425 | ₩157,315 | ₩157,409 | -0.28% | 4.2만 |
|---|
| 2026.08.19 | ₩159,374 | ₩159,628 | ₩158,492 | ₩158,545 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩159,040 | ₩159,842 | ₩158,746 | ₩158,826 | -0.13% | 6.6만 |
|---|
| 2026.08.17 | ₩161,098 | ₩161,258 | ₩160,443 | ₩160,443 | -0.41% | 5.6만 |
|---|
| 2026.08.14 | ₩161,740 | ₩161,740 | ₩160,750 | ₩160,871 | -0.54% | 2.9만 |
|---|
| 2026.08.13 | ₩159,467 | ₩161,472 | ₩159,280 | ₩161,365 | +1.19% | 4.6만 |
|---|
| 2026.08.12 | ₩159,040 | ₩159,040 | ₩158,264 | ₩158,759 | -0.18% | 18.6만 |
|---|
| 2026.08.11 | ₩158,572 | ₩158,946 | ₩157,676 | ₩157,877 | -0.44% | 9.6만 |
|---|
| 2026.08.10 | ₩157,369 | ₩158,478 | ₩157,369 | ₩158,117 | +0.48% | 12만 |
|---|
| 2026.08.07 | ₩157,315 | ₩157,810 | ₩156,888 | ₩157,543 | +0.14% | 4.8만 |
|---|
| 2026.08.06 | ₩155,778 | ₩157,048 | ₩155,778 | ₩156,286 | +0.33% | 6.4만 |
|---|
| 2026.08.05 | ₩160,283 | ₩160,390 | ₩157,970 | ₩157,970 | -1.44% | 12.5만 |
|---|
| 2026.08.04 | ₩156,808 | ₩159,588 | ₩156,808 | ₩159,254 | +1.56% | 8.4만 |
|---|
| 2026.08.03 | ₩152,985 | ₩155,217 | ₩152,985 | ₩154,950 | +1.28% | 9.2만 |
|---|
| 2026.07.31 | ₩153,279 | ₩153,760 | ₩151,501 | ₩152,945 | -0.22% | 4.2만 |
|---|
| 2026.07.30 | ₩151,515 | ₩152,464 | ₩150,993 | ₩152,343 | +0.55% | 7만 |
|---|
| 2026.07.29 | ₩151,301 | ₩152,825 | ₩149,897 | ₩150,031 | -0.84% | 5.7만 |
|---|
| 2026.07.28 | ₩151,528 | ₩152,210 | ₩149,897 | ₩151,849 | +0.21% | 8.5만 |
|---|
| 2026.07.27 | ₩153,119 | ₩153,359 | ₩151,020 | ₩152,049 | -0.70% | 4.3만 |
|---|
| 2026.07.24 | ₩152,009 | ₩152,825 | ₩151,207 | ₩151,541 | -0.31% | 16.8만 |
|---|
| 2026.07.23 | ₩152,063 | ₩152,865 | ₩151,301 | ₩151,688 | -0.25% | 3.9만 |
|---|
| 2026.07.22 | ₩154,148 | ₩154,402 | ₩153,306 | ₩153,373 | -0.50% | 7.3만 |
|---|
| 2026.07.21 | ₩154,910 | ₩155,150 | ₩154,161 | ₩155,123 | +0.14% | 9.3만 |
|---|
| 2026.07.20 | ₩153,760 | ₩154,455 | ₩153,252 | ₩153,279 | -0.31% | 5만 |
|---|
| 2026.07.17 | ₩151,809 | ₩154,081 | ₩151,675 | ₩153,159 | +0.89% | 5.7만 |
|---|
| 2026.07.16 | ₩155,110 | ₩155,565 | ₩154,134 | ₩154,776 | -0.22% | 26.7만 |
|---|
| 2026.07.15 | ₩156,767 | ₩156,767 | ₩154,161 | ₩155,498 | -0.81% | 7.1만 |
|---|
| 2026.07.14 | ₩157,583 | ₩157,583 | ₩155,805 | ₩156,233 | -0.86% | 4.2만 |
|---|
| 2026.07.13 | ₩156,260 | ₩156,861 | ₩155,270 | ₩155,645 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩157,102 | ₩157,436 | ₩156,072 | ₩157,315 | +0.14% | 5.5만 |
|---|
| 2026.07.09 | ₩156,754 | ₩157,663 | ₩156,647 | ₩157,222 | +0.30% | 4.7만 |
|---|
| 2026.07.08 | ₩154,027 | ₩155,458 | ₩153,560 | ₩155,297 | +0.82% | 6.8만 |
|---|
| 2026.07.07 | ₩156,661 | ₩156,661 | ₩154,535 | ₩155,311 | -0.86% | 6.4만 |
|---|
| 2026.07.06 | ₩156,567 | ₩157,569 | ₩156,380 | ₩157,155 | +0.38% | 4.5만 |
|---|
| 2026.07.02 | ₩157,369 | ₩157,957 | ₩154,308 | ₩155,377 | -1.27% | 5.4만 |
|---|
| 2026.07.01 | ₩156,473 | ₩158,238 | ₩156,473 | ₩157,155 | +0.44% | 5.6만 |
|---|
| 2026.06.30 | ₩156,620 | ₩158,198 | ₩156,620 | ₩157,783 | +0.74% | 9.9만 |
|---|
| 2026.06.29 | ₩154,134 | ₩156,674 | ₩154,027 | ₩156,580 | +1.59% | 4.9만 |
|---|
| 2026.06.26 | ₩152,450 | ₩154,308 | ₩152,450 | ₩153,279 | +0.54% | 9만 |
|---|
| 2026.06.25 | ₩156,099 | ₩156,099 | ₩153,279 | ₩154,201 | -1.22% | 12만 |
|---|
| 2026.06.24 | ₩153,800 | ₩155,070 | ₩152,584 | ₩153,426 | -0.24% | 9만 |
|---|
| 2026.06.23 | ₩153,546 | ₩154,522 | ₩153,105 | ₩153,453 | -0.06% | 10.3만 |
|---|
| 2026.06.22 | ₩157,503 | ₩158,184 | ₩156,206 | ₩157,035 | -0.30% | 17.3만 |
|---|
| 2026.06.18 | ₩157,569 | ₩157,569 | ₩156,620 | ₩157,021 | -0.35% | 5.5만 |
|---|
| 2026.06.17 | ₩157,035 | ₩157,930 | ₩154,789 | ₩155,137 | -1.21% | 27.8만 |
|---|
| 2026.06.16 | ₩158,144 | ₩158,799 | ₩156,594 | ₩156,634 | -0.96% | 15만 |
|---|
| 2026.06.15 | ₩157,676 | ₩158,492 | ₩157,543 | ₩158,198 | +0.33% | 13만 |
|---|
| 2026.06.12 | ₩154,148 | ₩155,244 | ₩153,212 | ₩154,923 | +0.50% | 14.8만 |
|---|
| 2026.06.11 | ₩150,806 | ₩154,108 | ₩150,646 | ₩153,693 | +1.91% | 84.9만 |
|---|
| 2026.06.10 | ₩151,755 | ₩153,399 | ₩149,951 | ₩150,232 | -1.00% | 15.6만 |
|---|
| 2026.06.09 | ₩154,001 | ₩154,950 | ₩148,801 | ₩152,544 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩153,506 | ₩154,763 | ₩152,905 | ₩153,172 | -0.22% | 31.8만 |
|---|
| 2026.06.05 | ₩155,391 | ₩155,551 | ₩152,036 | ₩152,357 | -1.95% | 14만 |
|---|
| 2026.06.04 | ₩155,778 | ₩157,168 | ₩155,778 | ₩156,594 | +0.52% | 9.6만 |
|---|
| 2026.06.03 | ₩156,540 | ₩156,955 | ₩155,605 | ₩156,380 | -0.10% | 21.5만 |
|---|
| 2026.06.02 | ₩156,914 | ₩157,115 | ₩156,260 | ₩157,062 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩155,939 | ₩157,783 | ₩155,685 | ₩157,436 | +0.96% | 6.1만 |
|---|
| 2026.05.29 | ₩155,538 | ₩155,992 | ₩155,164 | ₩155,712 | +0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩154,175 | ₩155,752 | ₩153,693 | ₩155,177 | +0.65% | 11.1만 |
|---|
| 2026.05.27 | ₩155,204 | ₩155,204 | ₩154,322 | ₩154,375 | -0.53% | 22.8만 |
|---|
| 2026.05.26 | ₩154,575 | ₩155,752 | ₩154,402 | ₩155,110 | +0.35% | 20.1만 |
|---|
| 2026.05.22 | ₩152,891 | ₩153,413 | ₩152,557 | ₩153,105 | +0.14% | 10.8만 |
|---|
| 2026.05.21 | ₩149,777 | ₩152,397 | ₩149,657 | ₩151,795 | +1.35% | 12.6만 |
|---|
| 2026.05.20 | ₩148,427 | ₩150,379 | ₩148,307 | ₩150,285 | +1.25% | 9.7만 |
|---|
| 2026.05.19 | ₩148,280 | ₩148,922 | ₩147,812 | ₩148,173 | -0.07% | 12.7만 |
|---|
| 2026.05.18 | ₩149,603 | ₩149,630 | ₩147,986 | ₩149,122 | -0.32% | 16.4만 |
|---|
| 2026.05.15 | ₩149,737 | ₩150,191 | ₩149,229 | ₩149,430 | -0.21% | 7만 |
|---|
| 2026.05.14 | ₩150,218 | ₩151,435 | ₩150,205 | ₩151,140 | +0.61% | 8.9만 |
|---|
| 2026.05.13 | ₩150,539 | ₩150,539 | ₩149,216 | ₩149,924 | -0.41% | 24.5만 |
|---|
| 2026.05.12 | ₩149,951 | ₩150,526 | ₩148,882 | ₩150,405 | +0.30% | 9만 |
|---|
| 2026.05.11 | ₩150,165 | ₩151,087 | ₩150,165 | ₩150,445 | +0.19% | 8만 |
|---|
| 2026.05.08 | ₩151,675 | ₩151,675 | ₩150,472 | ₩150,552 | -0.74% | 27.3만 |
|---|
| 2026.05.07 | ₩152,731 | ₩152,731 | ₩150,539 | ₩150,980 | -1.15% | 17.3만 |
|---|
| 2026.05.06 | ₩151,782 | ₩152,143 | ₩151,020 | ₩152,076 | +0.19% | 5.4만 |
|---|
| 2026.05.05 | ₩150,993 | ₩151,114 | ₩150,312 | ₩150,646 | -0.23% | 7만 |
|---|
| 2026.05.04 | ₩150,298 | ₩151,127 | ₩149,216 | ₩149,964 | -0.22% | 14만 |
|---|
| 2026.05.01 | ₩150,472 | ₩151,020 | ₩150,071 | ₩150,111 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩148,534 | ₩150,098 | ₩148,026 | ₩149,911 | +0.93% | 11만 |
|---|
| 2026.04.29 | ₩149,149 | ₩149,149 | ₩147,919 | ₩148,507 | -0.43% | 5.1만 |
|---|
| 2026.04.28 | ₩150,004 | ₩150,218 | ₩148,374 | ₩148,975 | -0.69% | 10.8만 |
|---|
| 2026.04.27 | ₩151,822 | ₩151,822 | ₩151,127 | ₩151,381 | -0.29% | 5.1만 |
|---|
| 2026.04.24 | ₩151,769 | ₩152,584 | ₩151,181 | ₩152,370 | +0.40% | 8.5만 |
|---|
| 2026.04.23 | ₩151,956 | ₩152,397 | ₩149,590 | ₩151,301 | -0.43% | 6.4만 |
|---|
| 2026.04.22 | ₩152,905 | ₩153,132 | ₩151,969 | ₩152,718 | -0.12% | 8.1만 |
|---|
| 2026.04.21 | ₩153,667 | ₩153,987 | ₩151,568 | ₩151,688 | -1.29% | 21.7만 |
|---|
| 2026.04.20 | ₩152,517 | ₩153,279 | ₩152,370 | ₩153,185 | +0.44% | 16.5만 |
|---|
| 2026.04.17 | ₩151,795 | ₩153,399 | ₩151,795 | ₩152,918 | +0.74% | 10.5만 |
|---|
| 2026.04.16 | ₩151,568 | ₩151,568 | ₩150,312 | ₩150,739 | -0.55% | 11만 |
|---|
| 2026.04.15 | ₩150,312 | ₩151,074 | ₩149,804 | ₩151,047 | +0.49% | 28.2만 |
|---|
| 2026.04.14 | ₩149,416 | ₩150,512 | ₩149,390 | ₩150,218 | +0.54% | 8.3만 |
|---|
| 2026.04.13 | ₩146,182 | ₩148,815 | ₩146,182 | ₩148,801 | +1.79% | 5.4만 |
|---|
| 2026.04.10 | ₩147,665 | ₩147,665 | ₩146,529 | ₩146,743 | -0.62% | 6.6만 |
|---|
| 2026.04.09 | ₩146,609 | ₩147,585 | ₩145,968 | ₩147,371 | +0.52% | 10.6만 |
|---|
| 2026.04.08 | ₩147,358 | ₩148,040 | ₩146,516 | ₩146,944 | -0.28% | 12.9만 |
|---|
| 2026.04.07 | ₩141,998 | ₩142,947 | ₩141,063 | ₩142,787 | +0.56% | 5.5만 |
|---|
| 2026.04.06 | ₩141,985 | ₩142,907 | ₩141,985 | ₩142,867 | +0.62% | 7.2만 |
|---|
| 2026.04.02 | ₩139,205 | ₩142,747 | ₩139,018 | ₩142,052 | +2.05% | 9.2만 |
|---|
| 2026.04.01 | ₩141,464 | ₩142,894 | ₩141,009 | ₩141,744 | +0.20% | 16.1만 |
|---|
| 2026.03.31 | ₩137,494 | ₩140,434 | ₩137,307 | ₩140,381 | +2.10% | 9.9만 |
|---|
| 2026.03.30 | ₩138,323 | ₩138,323 | ₩135,061 | ₩135,650 | -1.93% | 11.4만 |
|---|
| 2026.03.27 | ₩138,831 | ₩138,964 | ₩136,906 | ₩137,253 | -1.14% | 10.2만 |
|---|
| 2026.03.26 | ₩142,038 | ₩142,159 | ₩139,379 | ₩139,432 | -1.83% | 20.3만 |
|---|
| 2026.03.25 | ₩144,016 | ₩144,431 | ₩142,626 | ₩143,375 | -0.45% | 13만 |
|---|
| 2026.03.24 | ₩141,958 | ₩143,201 | ₩141,263 | ₩142,667 | +0.50% | 18.5만 |
|---|
| 2026.03.23 | ₩142,760 | ₩144,952 | ₩142,626 | ₩142,920 | +0.11% | 16.8만 |
|---|
| 2026.03.20 | ₩142,626 | ₩142,626 | ₩139,686 | ₩140,688 | -1.36% | 6.8만 |
|---|
| 2026.03.19 | ₩141,544 | ₩143,682 | ₩141,196 | ₩142,934 | +0.98% | 38.4만 |
|---|
| 2026.03.18 | ₩144,030 | ₩144,792 | ₩142,974 | ₩142,987 | -0.72% | 15.8만 |
|---|
| 2026.03.17 | ₩144,698 | ₩145,567 | ₩144,137 | ₩144,551 | -0.10% | 12.4만 |
|---|
| 2026.03.16 | ₩143,709 | ₩144,645 | ₩143,442 | ₩143,990 | +0.20% | 10.1만 |
|---|
| 2026.03.13 | ₩143,321 | ₩144,043 | ₩141,838 | ₩142,252 | -0.75% | 9.3만 |
|---|
| 2026.03.12 | ₩143,923 | ₩144,538 | ₩142,653 | ₩142,720 | -0.84% | 11만 |
|---|
| 2026.03.11 | ₩145,981 | ₩146,195 | ₩144,645 | ₩145,193 | -0.54% | 12.5만 |
|---|
| 2026.03.10 | ₩146,516 | ₩147,572 | ₩145,634 | ₩145,968 | -0.37% | 11.4만 |
|---|
| 2026.03.09 | ₩143,589 | ₩147,010 | ₩142,693 | ₩146,877 | +2.29% | 9.2만 |
|---|
| 2026.03.06 | ₩145,153 | ₩145,968 | ₩144,484 | ₩145,099 | -0.04% | 10.7만 |
|---|
| 2026.03.05 | ₩147,558 | ₩148,735 | ₩145,767 | ₩147,532 | -0.02% | 12.3만 |
|---|
| 2026.03.04 | ₩147,612 | ₩148,735 | ₩147,077 | ₩148,441 | +0.56% | 30.2만 |
|---|
| 2026.03.03 | ₩145,407 | ₩147,224 | ₩143,789 | ₩146,703 | +0.89% | 11.1만 |
|---|
| 2026.03.02 | ₩146,837 | ₩149,069 | ₩146,837 | ₩148,494 | +1.13% | 18만 |
|---|
| 2026.02.27 | ₩147,104 | ₩148,681 | ₩146,944 | ₩148,681 | +1.07% | 9.1만 |
|---|
| 2026.02.26 | ₩148,387 | ₩148,601 | ₩146,850 | ₩148,601 | +0.14% | 9.3만 |
|---|
| 2026.02.25 | ₩147,064 | ₩148,334 | ₩146,904 | ₩148,147 | +0.74% | 9만 |
|---|
| 2026.02.24 | ₩144,685 | ₩146,543 | ₩144,257 | ₩146,396 | +1.18% | 12.2만 |
|---|
| 2026.02.23 | ₩147,211 | ₩147,211 | ₩143,936 | ₩144,551 | -1.81% | 16.4만 |
|---|
| 2026.02.20 | ₩145,995 | ₩148,227 | ₩145,995 | ₩147,786 | +1.23% | 9.6만 |
|---|
| 2026.02.19 | ₩146,061 | ₩146,529 | ₩145,513 | ₩146,529 | +0.32% | 15.1만 |
|---|
| 2026.02.18 | ₩146,208 | ₩147,692 | ₩146,208 | ₩147,157 | +0.65% | 7.5만 |
|---|
| 2026.02.17 | ₩145,260 | ₩146,302 | ₩144,123 | ₩145,834 | +0.40% | 14만 |
|---|
| 2026.02.13 | ₩144,538 | ₩146,596 | ₩144,538 | ₩145,727 | +0.82% | 11만 |
|---|
| 2026.02.12 | ₩147,024 | ₩147,465 | ₩143,789 | ₩143,963 | -2.08% | 21.2만 |
|---|
| 2026.02.11 | ₩148,280 | ₩148,280 | ₩145,848 | ₩146,663 | -1.09% | 8.8만 |
|---|
| 2026.02.10 | ₩148,013 | ₩148,668 | ₩147,264 | ₩147,318 | -0.47% | 7.6만 |
|---|
| 2026.02.09 | ₩146,235 | ₩147,866 | ₩145,914 | ₩147,371 | +0.78% | 7.4만 |
|---|
| 2026.02.06 | ₩144,471 | ₩146,609 | ₩144,404 | ₩146,489 | +1.40% | 8.3만 |
|---|
| 2026.02.05 | ₩143,415 | ₩144,685 | ₩142,466 | ₩142,854 | -0.39% | 32.5만 |
|---|
| 2026.02.04 | ₩147,198 | ₩147,198 | ₩143,308 | ₩144,685 | -1.71% | 37.3만 |
|---|
| 2026.02.03 | ₩151,688 | ₩151,688 | ₩146,650 | ₩147,799 | -2.56% | 55.1만 |
|---|
| 2026.02.02 | ₩150,392 | ₩152,089 | ₩150,392 | ₩151,448 | +0.70% | 13.5만 |
|---|
| 2026.01.30 | ₩152,424 | ₩153,052 | ₩150,178 | ₩150,526 | -1.25% | 22.5만 |
|---|
| 2026.01.29 | ₩153,880 | ₩153,880 | ₩151,020 | ₩153,332 | -0.36% | 34.7만 |
|---|
| 2026.01.28 | ₩154,749 | ₩154,749 | ₩153,533 | ₩153,693 | -0.68% | 11.3만 |
|---|
| 2026.01.27 | ₩154,923 | ₩155,297 | ₩154,589 | ₩155,083 | +0.10% | 18.5만 |
|---|
| 2026.01.26 | ₩153,386 | ₩154,455 | ₩153,279 | ₩154,201 | +0.53% | 14.5만 |
|---|
| 2026.01.23 | ₩153,105 | ₩153,453 | ₩152,544 | ₩153,065 | -0.03% | 13.8만 |
|---|
| 2026.01.22 | ₩154,241 | ₩154,241 | ₩152,811 | ₩153,145 | -0.71% | 9.9만 |
|---|
| 2026.01.21 | ₩151,394 | ₩153,413 | ₩151,047 | ₩152,731 | +0.88% | 10.6만 |
|---|
| 2026.01.20 | ₩151,167 | ₩152,597 | ₩150,940 | ₩151,074 | -0.06% | 7.7만 |
|---|
| 2026.01.16 | ₩155,364 | ₩155,364 | ₩153,653 | ₩153,707 | -1.07% | 9.6만 |
|---|
| 2026.01.15 | ₩155,738 | ₩155,992 | ₩154,602 | ₩154,749 | -0.64% | 12.2만 |
|---|
| 2026.01.14 | ₩154,950 | ₩155,070 | ₩152,811 | ₩154,175 | -0.50% | 6.9만 |
|---|
| 2026.01.13 | ₩156,500 | ₩156,661 | ₩155,270 | ₩155,658 | -0.54% | 9.8만 |
|---|
| 2026.01.12 | ₩155,257 | ₩156,647 | ₩155,257 | ₩156,313 | +0.68% | 18.1만 |
|---|
| 2026.01.09 | ₩155,805 | ₩156,527 | ₩155,551 | ₩156,273 | +0.30% | 17.8만 |
|---|
| 2026.01.08 | ₩156,741 | ₩156,741 | ₩155,003 | ₩155,404 | -0.85% | 12.1만 |
|---|
| 2026.01.07 | ₩156,366 | ₩157,462 | ₩156,139 | ₩156,928 | +0.36% | 7.7만 |
|---|
| 2026.01.06 | ₩154,562 | ₩156,487 | ₩154,362 | ₩156,447 | +1.22% | 7.1만 |
|---|
| 2026.01.05 | ₩153,680 | ₩155,083 | ₩153,680 | ₩154,509 | +0.54% | 9.9만 |
|---|
| 2026.01.02 | ₩154,295 | ₩154,295 | ₩151,942 | ₩152,905 | -0.90% | 4.7만 |
|---|
| 2025.12.31 | ₩154,469 | ₩154,469 | ₩153,038 | ₩153,065 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩155,057 | ₩155,190 | ₩154,509 | ₩154,509 | -0.35% | 14.5만 |
|---|
| 2025.12.29 | ₩155,431 | ₩155,939 | ₩154,870 | ₩155,257 | -0.11% | 11.1만 |
|---|
| 2025.12.26 | ₩156,286 | ₩156,286 | ₩155,818 | ₩155,966 | -0.21% | 6.5만 |
|---|
| 2025.12.24 | ₩155,805 | ₩156,260 | ₩155,658 | ₩156,099 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩155,511 | ₩156,006 | ₩155,083 | ₩155,712 | +0.13% | 7.2만 |
|---|
| 2025.12.22 | ₩155,725 | ₩155,899 | ₩155,177 | ₩155,725 | 0.00% | 9.5만 |
|---|
| 2025.12.19 | ₩152,718 | ₩155,030 | ₩152,718 | ₩154,776 | +1.35% | 11.7만 |
|---|
| 2025.12.18 | ₩152,303 | ₩153,319 | ₩152,063 | ₩152,397 | +0.06% | 7.9만 |
|---|
| 2025.12.17 | ₩152,557 | ₩153,212 | ₩150,459 | ₩150,579 | -1.30% | 10.2만 |
|---|
| 2025.12.16 | ₩152,263 | ₩152,771 | ₩151,354 | ₩152,263 | 0.00% | 8.3만 |
|---|
| 2025.12.15 | ₩153,573 | ₩153,573 | ₩152,517 | ₩152,517 | -0.69% | 7.5만 |
|---|
| 2025.12.12 | ₩155,110 | ₩155,284 | ₩152,784 | ₩153,105 | -1.29% | 10.7만 |
|---|
| 2025.12.11 | ₩153,894 | ₩155,351 | ₩153,680 | ₩155,244 | +0.88% | 24.4만 |
|---|
| 2025.12.10 | ₩153,466 | ₩154,923 | ₩153,025 | ₩154,362 | +0.58% | 45.8만 |
|---|
| 2025.12.09 | ₩152,811 | ₩153,827 | ₩152,811 | ₩153,439 | +0.41% | 6.7만 |
|---|
| 2025.12.08 | ₩154,054 | ₩154,054 | ₩152,718 | ₩153,092 | -0.62% | 5.5만 |
|---|
| 2025.12.05 | ₩153,079 | ₩154,388 | ₩153,079 | ₩153,974 | +0.58% | 6.5만 |
|---|
| 2025.12.04 | ₩152,945 | ₩153,185 | ₩152,250 | ₩152,918 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩152,170 | ₩152,718 | ₩151,595 | ₩152,611 | +0.29% | 9.8만 |
|---|
| 2025.12.02 | ₩152,490 | ₩152,972 | ₩152,049 | ₩152,303 | -0.12% | 7.5만 |
|---|
| 2025.12.01 | ₩150,967 | ₩152,504 | ₩150,967 | ₩151,662 | +0.46% | 9.9만 |
|---|
| 2025.11.28 | ₩152,130 | ₩152,477 | ₩151,795 | ₩152,477 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩151,662 | ₩152,383 | ₩151,568 | ₩151,862 | +0.13% | 7만 |
|---|
| 2025.11.25 | ₩149,537 | ₩151,368 | ₩149,149 | ₩151,261 | +1.15% | 5.6만 |
|---|
| 2025.11.24 | ₩147,719 | ₩149,670 | ₩147,719 | ₩149,470 | +1.19% | 7.4만 |
|---|
| 2025.11.21 | ₩144,912 | ₩147,973 | ₩144,538 | ₩146,797 | +1.30% | 11.5만 |
|---|
| 2025.11.20 | ₩150,352 | ₩150,472 | ₩144,578 | ₩144,685 | -3.77% | 7.8만 |
|---|
| 2025.11.19 | ₩147,652 | ₩148,975 | ₩147,091 | ₩147,852 | +0.14% | 8.6만 |
|---|
| 2025.11.18 | ₩147,425 | ₩148,574 | ₩146,569 | ₩147,558 | +0.09% | 9.8만 |
|---|
| 2025.11.17 | ₩150,445 | ₩151,140 | ₩147,879 | ₩148,507 | -1.29% | 9.3만 |
|---|
| 2025.11.14 | ₩149,403 | ₩152,196 | ₩149,243 | ₩150,739 | +0.89% | 7만 |
|---|
| 2025.11.13 | ₩153,774 | ₩154,081 | ₩151,167 | ₩151,448 | -1.51% | 6.2만 |
|---|
| 2025.11.12 | ₩155,123 | ₩155,123 | ₩153,907 | ₩154,495 | -0.40% | 5.5만 |
|---|
| 2025.11.11 | ₩154,148 | ₩154,736 | ₩153,399 | ₩154,442 | +0.19% | 7.8만 |
|---|
| 2025.11.10 | ₩153,573 | ₩154,776 | ₩152,958 | ₩154,455 | +0.57% | 6.9만 |
|---|
| 2025.11.07 | ₩150,726 | ₩151,996 | ₩149,336 | ₩151,996 | +0.84% | 6만 |
|---|
| 2025.11.06 | ₩153,386 | ₩153,386 | ₩151,034 | ₩151,515 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩152,664 | ₩154,281 | ₩152,664 | ₩153,720 | +0.69% | 12만 |
|---|
| 2025.11.04 | ₩153,119 | ₩154,134 | ₩152,531 | ₩152,544 | -0.38% | 7.2만 |
|---|
| 2025.11.03 | ₩155,204 | ₩155,391 | ₩153,693 | ₩155,391 | +0.12% | 9.7만 |
|---|
| 2025.10.31 | ₩154,629 | ₩154,856 | ₩153,707 | ₩154,161 | -0.30% | 5만 |
|---|
| 2025.10.30 | ₩153,720 | ₩155,297 | ₩153,105 | ₩153,105 | -0.40% | 4.8만 |
|---|
| 2025.10.29 | ₩155,083 | ₩155,524 | ₩153,894 | ₩154,522 | -0.36% | 14.2만 |
|---|
| 2025.10.28 | ₩156,393 | ₩156,393 | ₩155,377 | ₩155,377 | -0.65% | 4.3만 |
|---|
| 2025.10.27 | ₩156,326 | ₩156,607 | ₩155,952 | ₩156,420 | +0.06% | 4.9만 |
|---|
| 2025.10.24 | ₩155,244 | ₩155,591 | ₩154,669 | ₩154,736 | -0.33% | 9.5만 |
|---|
| 2025.10.23 | ₩152,370 | ₩154,201 | ₩152,370 | ₩153,961 | +1.04% | 7.3만 |
|---|
| 2025.10.22 | ₩153,627 | ₩153,720 | ₩151,100 | ₩152,223 | -0.91% | 19.7만 |
|---|
| 2025.10.21 | ₩152,731 | ₩154,041 | ₩152,290 | ₩153,787 | +0.69% | 6.8만 |
|---|
| 2025.10.20 | ₩151,755 | ₩153,025 | ₩151,755 | ₩152,597 | +0.55% | 5.9만 |
|---|
| 2025.10.17 | ₩149,991 | ₩151,314 | ₩149,550 | ₩151,020 | +0.69% | 5.8만 |
|---|
| 2025.10.16 | ₩152,370 | ₩152,397 | ₩149,577 | ₩150,459 | -1.25% | 5.6만 |
|---|
| 2025.10.15 | ₩152,063 | ₩152,557 | ₩150,887 | ₩151,394 | -0.44% | 5.6만 |
|---|
| 2025.10.14 | ₩149,109 | ₩151,541 | ₩148,507 | ₩150,713 | +1.08% | 4.6만 |
|---|
| 2025.10.13 | ₩150,686 | ₩151,261 | ₩149,938 | ₩151,034 | +0.23% | 7.2만 |
|---|
| 2025.10.10 | ₩153,185 | ₩153,279 | ₩148,588 | ₩148,588 | -3.00% | 6.1만 |
|---|