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 | ₩158,401 | ₩159,671 | ₩158,401 | ₩159,537 | +0.72% | 22.1만 |
| 2026.10.08 | ₩157,452 | ₩158,361 | ₩157,158 | ₩158,067 | +0.39% | 6.2만 |
| 2026.10.07 | ₩157,412 | ₩158,414 | ₩157,185 | ₩158,147 | +0.47% | 6.5만 |
| 2026.10.06 | ₩159,163 | ₩159,430 | ₩158,468 | ₩158,655 | -0.32% | 4.8만 |
| 2026.10.05 | ₩157,746 | ₩158,922 | ₩157,466 | ₩158,615 | +0.55% | 5.7만 |
| 2026.10.02 | ₩158,348 | ₩158,348 | ₩157,038 | ₩157,492 | -0.54% | 4.8만 |
| 2026.10.01 | ₩157,011 | ₩157,960 | ₩156,383 | ₩157,586 | +0.37% | 6.6만 |
| 2026.09.30 | ₩157,332 | ₩158,161 | ₩156,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,664 |
| -0.42% |
| 6.2만 |
| 2026.09.29 | ₩157,426 | ₩157,426 | ₩156,116 | ₩156,918 | -0.32% | 2.7만 |
|---|
| 2026.09.28 | ₩157,145 | ₩157,439 | ₩155,835 | ₩157,011 | -0.09% | 5.3만 |
|---|
| 2026.09.25 | ₩157,800 | ₩158,414 | ₩157,345 | ₩158,134 | +0.21% | 2.9만 |
|---|
| 2026.09.24 | ₩156,463 | ₩157,733 | ₩156,463 | ₩157,332 | +0.56% | 14.7만 |
|---|
| 2026.09.23 | ₩158,201 | ₩158,201 | ₩157,065 | ₩157,225 | -0.62% | 5.9만 |
|---|
| 2026.09.22 | ₩158,682 | ₩158,695 | ₩157,546 | ₩158,227 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩157,319 | ₩158,361 | ₩156,958 | ₩158,147 | +0.53% | 3만 |
|---|
| 2026.09.18 | ₩155,969 | ₩155,969 | ₩155,020 | ₩155,849 | -0.08% | 6.6만 |
|---|
| 2026.09.17 | ₩156,303 | ₩156,303 | ₩155,114 | ₩155,621 | -0.44% | 4.8만 |
|---|
| 2026.09.16 | ₩155,007 | ₩155,742 | ₩153,336 | ₩154,352 | -0.42% | 9.7만 |
|---|
| 2026.09.15 | ₩155,261 | ₩155,261 | ₩154,125 | ₩154,713 | -0.35% | 7.9만 |
|---|
| 2026.09.14 | ₩154,486 | ₩155,929 | ₩154,165 | ₩155,488 | +0.65% | 4.2만 |
|---|
| 2026.09.11 | ₩155,461 | ₩155,715 | ₩155,033 | ₩155,461 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩153,857 | ₩154,886 | ₩153,443 | ₩153,884 | +0.02% | 10.6만 |
|---|
| 2026.09.09 | ₩156,103 | ₩156,290 | ₩155,127 | ₩155,247 | -0.55% | 10.5만 |
|---|
| 2026.09.08 | ₩158,120 | ₩158,120 | ₩156,343 | ₩156,517 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩158,214 | ₩158,441 | ₩157,933 | ₩158,348 | +0.08% | 3.7만 |
|---|
| 2026.09.03 | ₩157,359 | ₩158,575 | ₩157,158 | ₩158,495 | +0.72% | 7.7만 |
|---|
| 2026.09.02 | ₩156,450 | ₩156,731 | ₩155,902 | ₩156,637 | +0.12% | 6.2만 |
|---|
| 2026.09.01 | ₩157,065 | ₩157,519 | ₩155,875 | ₩156,250 | -0.52% | 8만 |
|---|
| 2026.08.31 | ₩158,120 | ₩158,508 | ₩157,613 | ₩158,267 | +0.09% | 20.1만 |
|---|
| 2026.08.28 | ₩159,537 | ₩160,392 | ₩158,842 | ₩158,869 | -0.42% | 4.6만 |
|---|
| 2026.08.27 | ₩159,216 | ₩159,617 | ₩158,869 | ₩159,564 | +0.22% | 4.8만 |
|---|
| 2026.08.26 | ₩157,118 | ₩158,762 | ₩157,118 | ₩158,254 | +0.72% | 5.1만 |
|---|
| 2026.08.25 | ₩158,267 | ₩158,267 | ₩157,399 | ₩157,987 | -0.18% | 4.3만 |
|---|
| 2026.08.24 | ₩157,599 | ₩157,907 | ₩156,851 | ₩157,546 | -0.03% | 5.8만 |
|---|
| 2026.08.21 | ₩158,214 | ₩158,668 | ₩157,292 | ₩158,321 | +0.07% | 4.8만 |
|---|
| 2026.08.20 | ₩157,826 | ₩158,401 | ₩157,292 | ₩157,385 | -0.28% | 4.2만 |
|---|
| 2026.08.19 | ₩159,350 | ₩159,604 | ₩158,468 | ₩158,521 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩159,016 | ₩159,818 | ₩158,722 | ₩158,802 | -0.13% | 6.6만 |
|---|
| 2026.08.17 | ₩161,074 | ₩161,234 | ₩160,419 | ₩160,419 | -0.41% | 5.6만 |
|---|
| 2026.08.14 | ₩161,715 | ₩161,715 | ₩160,726 | ₩160,847 | -0.54% | 2.9만 |
|---|
| 2026.08.13 | ₩159,443 | ₩161,448 | ₩159,256 | ₩161,341 | +1.19% | 4.6만 |
|---|
| 2026.08.12 | ₩159,016 | ₩159,016 | ₩158,241 | ₩158,735 | -0.18% | 18.6만 |
|---|
| 2026.08.11 | ₩158,548 | ₩158,922 | ₩157,653 | ₩157,853 | -0.44% | 9.6만 |
|---|
| 2026.08.10 | ₩157,345 | ₩158,455 | ₩157,345 | ₩158,094 | +0.48% | 12만 |
|---|
| 2026.08.07 | ₩157,292 | ₩157,786 | ₩156,864 | ₩157,519 | +0.14% | 4.8만 |
|---|
| 2026.08.06 | ₩155,755 | ₩157,025 | ₩155,755 | ₩156,263 | +0.33% | 6.4만 |
|---|
| 2026.08.05 | ₩160,259 | ₩160,366 | ₩157,947 | ₩157,947 | -1.44% | 12.5만 |
|---|
| 2026.08.04 | ₩156,784 | ₩159,564 | ₩156,784 | ₩159,230 | +1.56% | 8.4만 |
|---|
| 2026.08.03 | ₩152,962 | ₩155,194 | ₩152,962 | ₩154,927 | +1.28% | 9.2만 |
|---|
| 2026.07.31 | ₩153,256 | ₩153,737 | ₩151,479 | ₩152,922 | -0.22% | 4.2만 |
|---|
| 2026.07.30 | ₩151,492 | ₩152,441 | ₩150,971 | ₩152,321 | +0.55% | 7만 |
|---|
| 2026.07.29 | ₩151,278 | ₩152,802 | ₩149,875 | ₩150,009 | -0.84% | 5.7만 |
|---|
| 2026.07.28 | ₩151,505 | ₩152,187 | ₩149,875 | ₩151,826 | +0.21% | 8.5만 |
|---|
| 2026.07.27 | ₩153,096 | ₩153,336 | ₩150,998 | ₩152,027 | -0.70% | 4.3만 |
|---|
| 2026.07.24 | ₩151,987 | ₩152,802 | ₩151,185 | ₩151,519 | -0.31% | 16.8만 |
|---|
| 2026.07.23 | ₩152,040 | ₩152,842 | ₩151,278 | ₩151,666 | -0.25% | 3.9만 |
|---|
| 2026.07.22 | ₩154,125 | ₩154,379 | ₩153,283 | ₩153,350 | -0.50% | 7.3만 |
|---|
| 2026.07.21 | ₩154,886 | ₩155,127 | ₩154,138 | ₩155,100 | +0.14% | 9.3만 |
|---|
| 2026.07.20 | ₩153,737 | ₩154,432 | ₩153,229 | ₩153,256 | -0.31% | 5만 |
|---|
| 2026.07.17 | ₩151,786 | ₩154,058 | ₩151,652 | ₩153,136 | +0.89% | 5.7만 |
|---|
| 2026.07.16 | ₩155,087 | ₩155,541 | ₩154,111 | ₩154,753 | -0.22% | 26.7만 |
|---|
| 2026.07.15 | ₩156,744 | ₩156,744 | ₩154,138 | ₩155,474 | -0.81% | 7.1만 |
|---|
| 2026.07.14 | ₩157,559 | ₩157,559 | ₩155,782 | ₩156,209 | -0.86% | 4.2만 |
|---|
| 2026.07.13 | ₩156,236 | ₩156,838 | ₩155,247 | ₩155,621 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩157,078 | ₩157,412 | ₩156,049 | ₩157,292 | +0.14% | 5.5만 |
|---|
| 2026.07.09 | ₩156,731 | ₩157,639 | ₩156,624 | ₩157,198 | +0.30% | 4.7만 |
|---|
| 2026.07.08 | ₩154,004 | ₩155,434 | ₩153,537 | ₩155,274 | +0.82% | 6.8만 |
|---|
| 2026.07.07 | ₩156,637 | ₩156,637 | ₩154,512 | ₩155,287 | -0.86% | 6.4만 |
|---|
| 2026.07.06 | ₩156,544 | ₩157,546 | ₩156,356 | ₩157,132 | +0.38% | 4.5만 |
|---|
| 2026.07.02 | ₩157,345 | ₩157,933 | ₩154,285 | ₩155,354 | -1.27% | 5.4만 |
|---|
| 2026.07.01 | ₩156,450 | ₩158,214 | ₩156,450 | ₩157,132 | +0.44% | 5.6만 |
|---|
| 2026.06.30 | ₩156,597 | ₩158,174 | ₩156,597 | ₩157,760 | +0.74% | 9.9만 |
|---|
| 2026.06.29 | ₩154,111 | ₩156,650 | ₩154,004 | ₩156,557 | +1.59% | 4.9만 |
|---|
| 2026.06.26 | ₩152,427 | ₩154,285 | ₩152,427 | ₩153,256 | +0.54% | 9만 |
|---|
| 2026.06.25 | ₩156,076 | ₩156,076 | ₩153,256 | ₩154,178 | -1.22% | 12만 |
|---|
| 2026.06.24 | ₩153,777 | ₩155,047 | ₩152,561 | ₩153,403 | -0.24% | 9만 |
|---|
| 2026.06.23 | ₩153,523 | ₩154,499 | ₩153,082 | ₩153,430 | -0.06% | 10.3만 |
|---|
| 2026.06.22 | ₩157,479 | ₩158,161 | ₩156,183 | ₩157,011 | -0.30% | 17.3만 |
|---|
| 2026.06.18 | ₩157,546 | ₩157,546 | ₩156,597 | ₩156,998 | -0.35% | 5.5만 |
|---|
| 2026.06.17 | ₩157,011 | ₩157,907 | ₩154,766 | ₩155,114 | -1.21% | 27.8만 |
|---|
| 2026.06.16 | ₩158,120 | ₩158,775 | ₩156,570 | ₩156,610 | -0.96% | 15만 |
|---|
| 2026.06.15 | ₩157,653 | ₩158,468 | ₩157,519 | ₩158,174 | +0.33% | 13만 |
|---|
| 2026.06.12 | ₩154,125 | ₩155,221 | ₩153,189 | ₩154,900 | +0.50% | 14.8만 |
|---|
| 2026.06.11 | ₩150,784 | ₩154,085 | ₩150,623 | ₩153,670 | +1.91% | 84.9만 |
|---|
| 2026.06.10 | ₩151,733 | ₩153,376 | ₩149,928 | ₩150,209 | -1.00% | 15.6만 |
|---|
| 2026.06.09 | ₩153,978 | ₩154,927 | ₩148,779 | ₩152,521 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩153,483 | ₩154,739 | ₩152,882 | ₩153,149 | -0.22% | 31.8만 |
|---|
| 2026.06.05 | ₩155,368 | ₩155,528 | ₩152,013 | ₩152,334 | -1.95% | 14만 |
|---|
| 2026.06.04 | ₩155,755 | ₩157,145 | ₩155,755 | ₩156,570 | +0.52% | 9.6만 |
|---|
| 2026.06.03 | ₩156,517 | ₩156,931 | ₩155,581 | ₩156,356 | -0.10% | 21.5만 |
|---|
| 2026.06.02 | ₩156,891 | ₩157,091 | ₩156,236 | ₩157,038 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩155,915 | ₩157,760 | ₩155,662 | ₩157,412 | +0.96% | 6.1만 |
|---|
| 2026.05.29 | ₩155,515 | ₩155,969 | ₩155,140 | ₩155,688 | +0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩154,151 | ₩155,728 | ₩153,670 | ₩155,154 | +0.65% | 11.1만 |
|---|
| 2026.05.27 | ₩155,180 | ₩155,180 | ₩154,298 | ₩154,352 | -0.53% | 22.8만 |
|---|
| 2026.05.26 | ₩154,552 | ₩155,728 | ₩154,379 | ₩155,087 | +0.35% | 20.1만 |
|---|
| 2026.05.22 | ₩152,869 | ₩153,390 | ₩152,534 | ₩153,082 | +0.14% | 10.8만 |
|---|
| 2026.05.21 | ₩149,755 | ₩152,374 | ₩149,634 | ₩151,773 | +1.35% | 12.6만 |
|---|
| 2026.05.20 | ₩148,405 | ₩150,356 | ₩148,285 | ₩150,263 | +1.25% | 9.7만 |
|---|
| 2026.05.19 | ₩148,258 | ₩148,899 | ₩147,790 | ₩148,151 | -0.07% | 12.7만 |
|---|
| 2026.05.18 | ₩149,581 | ₩149,608 | ₩147,964 | ₩149,100 | -0.32% | 16.4만 |
|---|
| 2026.05.15 | ₩149,715 | ₩150,169 | ₩149,207 | ₩149,407 | -0.21% | 7만 |
|---|
| 2026.05.14 | ₩150,196 | ₩151,412 | ₩150,182 | ₩151,118 | +0.61% | 8.9만 |
|---|
| 2026.05.13 | ₩150,516 | ₩150,516 | ₩149,193 | ₩149,902 | -0.41% | 24.5만 |
|---|
| 2026.05.12 | ₩149,928 | ₩150,503 | ₩148,859 | ₩150,383 | +0.30% | 9만 |
|---|
| 2026.05.11 | ₩150,142 | ₩151,064 | ₩150,142 | ₩150,423 | +0.19% | 8만 |
|---|
| 2026.05.08 | ₩151,652 | ₩151,652 | ₩150,450 | ₩150,530 | -0.74% | 27.3만 |
|---|
| 2026.05.07 | ₩152,708 | ₩152,708 | ₩150,516 | ₩150,957 | -1.15% | 17.3만 |
|---|
| 2026.05.06 | ₩151,759 | ₩152,120 | ₩150,998 | ₩152,053 | +0.19% | 5.4만 |
|---|
| 2026.05.05 | ₩150,971 | ₩151,091 | ₩150,289 | ₩150,623 | -0.23% | 7만 |
|---|
| 2026.05.04 | ₩150,276 | ₩151,104 | ₩149,193 | ₩149,942 | -0.22% | 14만 |
|---|
| 2026.05.01 | ₩150,450 | ₩150,998 | ₩150,049 | ₩150,089 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩148,512 | ₩150,075 | ₩148,004 | ₩149,888 | +0.93% | 11만 |
|---|
| 2026.04.29 | ₩149,127 | ₩149,127 | ₩147,897 | ₩148,485 | -0.43% | 5.1만 |
|---|
| 2026.04.28 | ₩149,982 | ₩150,196 | ₩148,352 | ₩148,953 | -0.69% | 10.8만 |
|---|
| 2026.04.27 | ₩151,799 | ₩151,799 | ₩151,104 | ₩151,358 | -0.29% | 5.1만 |
|---|
| 2026.04.24 | ₩151,746 | ₩152,561 | ₩151,158 | ₩152,347 | +0.40% | 8.5만 |
|---|
| 2026.04.23 | ₩151,933 | ₩152,374 | ₩149,568 | ₩151,278 | -0.43% | 6.4만 |
|---|
| 2026.04.22 | ₩152,882 | ₩153,109 | ₩151,946 | ₩152,695 | -0.12% | 8.1만 |
|---|
| 2026.04.21 | ₩153,644 | ₩153,964 | ₩151,545 | ₩151,666 | -1.29% | 21.7만 |
|---|
| 2026.04.20 | ₩152,494 | ₩153,256 | ₩152,347 | ₩153,163 | +0.44% | 16.5만 |
|---|
| 2026.04.17 | ₩151,773 | ₩153,376 | ₩151,773 | ₩152,895 | +0.74% | 10.5만 |
|---|
| 2026.04.16 | ₩151,545 | ₩151,545 | ₩150,289 | ₩150,717 | -0.55% | 11만 |
|---|
| 2026.04.15 | ₩150,289 | ₩151,051 | ₩149,781 | ₩151,024 | +0.49% | 28.2만 |
|---|
| 2026.04.14 | ₩149,394 | ₩150,490 | ₩149,367 | ₩150,196 | +0.54% | 8.3만 |
|---|
| 2026.04.13 | ₩146,160 | ₩148,793 | ₩146,160 | ₩148,779 | +1.79% | 5.4만 |
|---|
| 2026.04.10 | ₩147,643 | ₩147,643 | ₩146,507 | ₩146,721 | -0.62% | 6.6만 |
|---|
| 2026.04.09 | ₩146,588 | ₩147,563 | ₩145,946 | ₩147,349 | +0.52% | 10.6만 |
|---|
| 2026.04.08 | ₩147,336 | ₩148,017 | ₩146,494 | ₩146,922 | -0.28% | 12.9만 |
|---|
| 2026.04.07 | ₩141,977 | ₩142,926 | ₩141,042 | ₩142,765 | +0.56% | 5.5만 |
|---|
| 2026.04.06 | ₩141,964 | ₩142,886 | ₩141,964 | ₩142,846 | +0.62% | 7.2만 |
|---|
| 2026.04.02 | ₩139,184 | ₩142,725 | ₩138,997 | ₩142,030 | +2.05% | 9.2만 |
|---|
| 2026.04.01 | ₩141,442 | ₩142,872 | ₩140,988 | ₩141,723 | +0.20% | 16.1만 |
|---|
| 2026.03.31 | ₩137,473 | ₩140,413 | ₩137,286 | ₩140,360 | +2.10% | 9.9만 |
|---|
| 2026.03.30 | ₩138,302 | ₩138,302 | ₩135,041 | ₩135,629 | -1.93% | 11.4만 |
|---|
| 2026.03.27 | ₩138,810 | ₩138,943 | ₩136,885 | ₩137,233 | -1.14% | 10.2만 |
|---|
| 2026.03.26 | ₩142,017 | ₩142,137 | ₩139,358 | ₩139,411 | -1.83% | 20.3만 |
|---|
| 2026.03.25 | ₩143,995 | ₩144,409 | ₩142,605 | ₩143,353 | -0.45% | 13만 |
|---|
| 2026.03.24 | ₩141,937 | ₩143,180 | ₩141,242 | ₩142,645 | +0.50% | 18.5만 |
|---|
| 2026.03.23 | ₩142,739 | ₩144,930 | ₩142,605 | ₩142,899 | +0.11% | 16.8만 |
|---|
| 2026.03.20 | ₩142,605 | ₩142,605 | ₩139,665 | ₩140,667 | -1.36% | 6.8만 |
|---|
| 2026.03.19 | ₩141,523 | ₩143,661 | ₩141,175 | ₩142,912 | +0.98% | 38.4만 |
|---|
| 2026.03.18 | ₩144,008 | ₩144,770 | ₩142,953 | ₩142,966 | -0.72% | 15.8만 |
|---|
| 2026.03.17 | ₩144,677 | ₩145,545 | ₩144,115 | ₩144,529 | -0.10% | 12.4만 |
|---|
| 2026.03.16 | ₩143,688 | ₩144,623 | ₩143,420 | ₩143,968 | +0.20% | 10.1만 |
|---|
| 2026.03.13 | ₩143,300 | ₩144,022 | ₩141,817 | ₩142,231 | -0.75% | 9.3만 |
|---|
| 2026.03.12 | ₩143,901 | ₩144,516 | ₩142,632 | ₩142,699 | -0.84% | 11만 |
|---|
| 2026.03.11 | ₩145,959 | ₩146,173 | ₩144,623 | ₩145,171 | -0.54% | 12.5만 |
|---|
| 2026.03.10 | ₩146,494 | ₩147,550 | ₩145,612 | ₩145,946 | -0.37% | 11.4만 |
|---|
| 2026.03.09 | ₩143,567 | ₩146,988 | ₩142,672 | ₩146,855 | +2.29% | 9.2만 |
|---|
| 2026.03.06 | ₩145,131 | ₩145,946 | ₩144,463 | ₩145,077 | -0.04% | 10.7만 |
|---|
| 2026.03.05 | ₩147,536 | ₩148,712 | ₩145,746 | ₩147,510 | -0.02% | 12.3만 |
|---|
| 2026.03.04 | ₩147,590 | ₩148,712 | ₩147,055 | ₩148,418 | +0.56% | 30.2만 |
|---|
| 2026.03.03 | ₩145,385 | ₩147,202 | ₩143,768 | ₩146,681 | +0.89% | 11.1만 |
|---|
| 2026.03.02 | ₩146,815 | ₩149,046 | ₩146,815 | ₩148,472 | +1.13% | 18만 |
|---|
| 2026.02.27 | ₩147,082 | ₩148,659 | ₩146,922 | ₩148,659 | +1.07% | 9.1만 |
|---|
| 2026.02.26 | ₩148,365 | ₩148,579 | ₩146,828 | ₩148,579 | +0.14% | 9.3만 |
|---|
| 2026.02.25 | ₩147,042 | ₩148,311 | ₩146,882 | ₩148,124 | +0.74% | 9만 |
|---|
| 2026.02.24 | ₩144,663 | ₩146,521 | ₩144,235 | ₩146,374 | +1.18% | 12.2만 |
|---|
| 2026.02.23 | ₩147,189 | ₩147,189 | ₩143,915 | ₩144,529 | -1.81% | 16.4만 |
|---|
| 2026.02.20 | ₩145,973 | ₩148,205 | ₩145,973 | ₩147,764 | +1.23% | 9.6만 |
|---|
| 2026.02.19 | ₩146,040 | ₩146,507 | ₩145,492 | ₩146,507 | +0.32% | 15.1만 |
|---|
| 2026.02.18 | ₩146,187 | ₩147,670 | ₩146,187 | ₩147,135 | +0.65% | 7.5만 |
|---|
| 2026.02.17 | ₩145,238 | ₩146,280 | ₩144,102 | ₩145,812 | +0.40% | 14만 |
|---|
| 2026.02.13 | ₩144,516 | ₩146,574 | ₩144,516 | ₩145,706 | +0.82% | 11만 |
|---|
| 2026.02.12 | ₩147,002 | ₩147,443 | ₩143,768 | ₩143,941 | -2.08% | 21.2만 |
|---|
| 2026.02.11 | ₩148,258 | ₩148,258 | ₩145,826 | ₩146,641 | -1.09% | 8.8만 |
|---|
| 2026.02.10 | ₩147,991 | ₩148,646 | ₩147,242 | ₩147,296 | -0.47% | 7.6만 |
|---|
| 2026.02.09 | ₩146,213 | ₩147,844 | ₩145,893 | ₩147,349 | +0.78% | 7.4만 |
|---|
| 2026.02.06 | ₩144,449 | ₩146,588 | ₩144,382 | ₩146,467 | +1.40% | 8.3만 |
|---|
| 2026.02.05 | ₩143,394 | ₩144,663 | ₩142,445 | ₩142,832 | -0.39% | 32.5만 |
|---|
| 2026.02.04 | ₩147,176 | ₩147,176 | ₩143,287 | ₩144,663 | -1.71% | 37.3만 |
|---|
| 2026.02.03 | ₩151,666 | ₩151,666 | ₩146,628 | ₩147,777 | -2.56% | 55.1만 |
|---|
| 2026.02.02 | ₩150,369 | ₩152,067 | ₩150,369 | ₩151,425 | +0.70% | 13.5만 |
|---|
| 2026.01.30 | ₩152,401 | ₩153,029 | ₩150,156 | ₩150,503 | -1.25% | 22.5만 |
|---|
| 2026.01.29 | ₩153,857 | ₩153,857 | ₩150,998 | ₩153,310 | -0.36% | 34.7만 |
|---|
| 2026.01.28 | ₩154,726 | ₩154,726 | ₩153,510 | ₩153,670 | -0.68% | 11.3만 |
|---|
| 2026.01.27 | ₩154,900 | ₩155,274 | ₩154,566 | ₩155,060 | +0.10% | 18.5만 |
|---|
| 2026.01.26 | ₩153,363 | ₩154,432 | ₩153,256 | ₩154,178 | +0.53% | 14.5만 |
|---|
| 2026.01.23 | ₩153,082 | ₩153,430 | ₩152,521 | ₩153,042 | -0.03% | 13.8만 |
|---|
| 2026.01.22 | ₩154,218 | ₩154,218 | ₩152,788 | ₩153,122 | -0.71% | 9.9만 |
|---|
| 2026.01.21 | ₩151,372 | ₩153,390 | ₩151,024 | ₩152,708 | +0.88% | 10.6만 |
|---|
| 2026.01.20 | ₩151,145 | ₩152,575 | ₩150,917 | ₩151,051 | -0.06% | 7.7만 |
|---|
| 2026.01.16 | ₩155,341 | ₩155,341 | ₩153,630 | ₩153,684 | -1.07% | 9.6만 |
|---|
| 2026.01.15 | ₩155,715 | ₩155,969 | ₩154,579 | ₩154,726 | -0.64% | 12.2만 |
|---|
| 2026.01.14 | ₩154,927 | ₩155,047 | ₩152,788 | ₩154,151 | -0.50% | 6.9만 |
|---|
| 2026.01.13 | ₩156,477 | ₩156,637 | ₩155,247 | ₩155,635 | -0.54% | 9.8만 |
|---|
| 2026.01.12 | ₩155,234 | ₩156,624 | ₩155,234 | ₩156,290 | +0.68% | 18.1만 |
|---|
| 2026.01.09 | ₩155,782 | ₩156,503 | ₩155,528 | ₩156,250 | +0.30% | 17.8만 |
|---|
| 2026.01.08 | ₩156,717 | ₩156,717 | ₩154,980 | ₩155,381 | -0.85% | 12.1만 |
|---|
| 2026.01.07 | ₩156,343 | ₩157,439 | ₩156,116 | ₩156,904 | +0.36% | 7.7만 |
|---|
| 2026.01.06 | ₩154,539 | ₩156,463 | ₩154,339 | ₩156,423 | +1.22% | 7.1만 |
|---|
| 2026.01.05 | ₩153,657 | ₩155,060 | ₩153,657 | ₩154,486 | +0.54% | 9.9만 |
|---|
| 2026.01.02 | ₩154,272 | ₩154,272 | ₩151,920 | ₩152,882 | -0.90% | 4.7만 |
|---|
| 2025.12.31 | ₩154,445 | ₩154,445 | ₩153,016 | ₩153,042 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩155,033 | ₩155,167 | ₩154,486 | ₩154,486 | -0.35% | 14.5만 |
|---|
| 2025.12.29 | ₩155,408 | ₩155,915 | ₩154,846 | ₩155,234 | -0.11% | 11.1만 |
|---|
| 2025.12.26 | ₩156,263 | ₩156,263 | ₩155,795 | ₩155,942 | -0.21% | 6.5만 |
|---|
| 2025.12.24 | ₩155,782 | ₩156,236 | ₩155,635 | ₩156,076 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩155,488 | ₩155,982 | ₩155,060 | ₩155,688 | +0.13% | 7.2만 |
|---|
| 2025.12.22 | ₩155,702 | ₩155,875 | ₩155,154 | ₩155,702 | 0.00% | 9.5만 |
|---|
| 2025.12.19 | ₩152,695 | ₩155,007 | ₩152,695 | ₩154,753 | +1.35% | 11.7만 |
|---|
| 2025.12.18 | ₩152,280 | ₩153,296 | ₩152,040 | ₩152,374 | +0.06% | 7.9만 |
|---|
| 2025.12.17 | ₩152,534 | ₩153,189 | ₩150,436 | ₩150,557 | -1.30% | 10.2만 |
|---|
| 2025.12.16 | ₩152,240 | ₩152,748 | ₩151,332 | ₩152,240 | 0.00% | 8.3만 |
|---|
| 2025.12.15 | ₩153,550 | ₩153,550 | ₩152,494 | ₩152,494 | -0.69% | 7.5만 |
|---|
| 2025.12.12 | ₩155,087 | ₩155,261 | ₩152,762 | ₩153,082 | -1.29% | 10.7만 |
|---|
| 2025.12.11 | ₩153,871 | ₩155,327 | ₩153,657 | ₩155,221 | +0.88% | 24.4만 |
|---|
| 2025.12.10 | ₩153,443 | ₩154,900 | ₩153,002 | ₩154,339 | +0.58% | 45.8만 |
|---|
| 2025.12.09 | ₩152,788 | ₩153,804 | ₩152,788 | ₩153,416 | +0.41% | 6.7만 |
|---|
| 2025.12.08 | ₩154,031 | ₩154,031 | ₩152,695 | ₩153,069 | -0.62% | 5.5만 |
|---|
| 2025.12.05 | ₩153,056 | ₩154,365 | ₩153,056 | ₩153,951 | +0.58% | 6.5만 |
|---|
| 2025.12.04 | ₩152,922 | ₩153,163 | ₩152,227 | ₩152,895 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩152,147 | ₩152,695 | ₩151,572 | ₩152,588 | +0.29% | 9.8만 |
|---|
| 2025.12.02 | ₩152,468 | ₩152,949 | ₩152,027 | ₩152,280 | -0.12% | 7.5만 |
|---|
| 2025.12.01 | ₩150,944 | ₩152,481 | ₩150,944 | ₩151,639 | +0.46% | 9.9만 |
|---|
| 2025.11.28 | ₩152,107 | ₩152,454 | ₩151,773 | ₩152,454 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩151,639 | ₩152,361 | ₩151,545 | ₩151,839 | +0.13% | 7만 |
|---|
| 2025.11.25 | ₩149,514 | ₩151,345 | ₩149,127 | ₩151,238 | +1.15% | 5.6만 |
|---|
| 2025.11.24 | ₩147,697 | ₩149,648 | ₩147,697 | ₩149,447 | +1.19% | 7.4만 |
|---|
| 2025.11.21 | ₩144,890 | ₩147,951 | ₩144,516 | ₩146,775 | +1.30% | 11.5만 |
|---|
| 2025.11.20 | ₩150,329 | ₩150,450 | ₩144,556 | ₩144,663 | -3.77% | 7.8만 |
|---|
| 2025.11.19 | ₩147,630 | ₩148,953 | ₩147,069 | ₩147,830 | +0.14% | 8.6만 |
|---|
| 2025.11.18 | ₩147,403 | ₩148,552 | ₩146,547 | ₩147,536 | +0.09% | 9.8만 |
|---|
| 2025.11.17 | ₩150,423 | ₩151,118 | ₩147,857 | ₩148,485 | -1.29% | 9.3만 |
|---|
| 2025.11.14 | ₩149,381 | ₩152,174 | ₩149,220 | ₩150,717 | +0.89% | 7만 |
|---|
| 2025.11.13 | ₩153,751 | ₩154,058 | ₩151,145 | ₩151,425 | -1.51% | 6.2만 |
|---|
| 2025.11.12 | ₩155,100 | ₩155,100 | ₩153,884 | ₩154,472 | -0.40% | 5.5만 |
|---|
| 2025.11.11 | ₩154,125 | ₩154,713 | ₩153,376 | ₩154,419 | +0.19% | 7.8만 |
|---|
| 2025.11.10 | ₩153,550 | ₩154,753 | ₩152,935 | ₩154,432 | +0.57% | 6.9만 |
|---|
| 2025.11.07 | ₩150,704 | ₩151,973 | ₩149,314 | ₩151,973 | +0.84% | 6만 |
|---|
| 2025.11.06 | ₩153,363 | ₩153,363 | ₩151,011 | ₩151,492 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩152,641 | ₩154,258 | ₩152,641 | ₩153,697 | +0.69% | 12만 |
|---|
| 2025.11.04 | ₩153,096 | ₩154,111 | ₩152,508 | ₩152,521 | -0.38% | 7.2만 |
|---|
| 2025.11.03 | ₩155,180 | ₩155,368 | ₩153,670 | ₩155,368 | +0.12% | 9.7만 |
|---|
| 2025.10.31 | ₩154,606 | ₩154,833 | ₩153,684 | ₩154,138 | -0.30% | 5만 |
|---|
| 2025.10.30 | ₩153,697 | ₩155,274 | ₩153,082 | ₩153,082 | -0.40% | 4.8만 |
|---|
| 2025.10.29 | ₩155,060 | ₩155,501 | ₩153,871 | ₩154,499 | -0.36% | 14.2만 |
|---|
| 2025.10.28 | ₩156,370 | ₩156,370 | ₩155,354 | ₩155,354 | -0.65% | 4.3만 |
|---|
| 2025.10.27 | ₩156,303 | ₩156,584 | ₩155,929 | ₩156,397 | +0.06% | 4.9만 |
|---|
| 2025.10.24 | ₩155,221 | ₩155,568 | ₩154,646 | ₩154,713 | -0.33% | 9.5만 |
|---|
| 2025.10.23 | ₩152,347 | ₩154,178 | ₩152,347 | ₩153,938 | +1.04% | 7.3만 |
|---|
| 2025.10.22 | ₩153,604 | ₩153,697 | ₩151,078 | ₩152,200 | -0.91% | 19.7만 |
|---|
| 2025.10.21 | ₩152,708 | ₩154,018 | ₩152,267 | ₩153,764 | +0.69% | 6.8만 |
|---|
| 2025.10.20 | ₩151,733 | ₩153,002 | ₩151,733 | ₩152,575 | +0.55% | 5.9만 |
|---|
| 2025.10.17 | ₩149,969 | ₩151,292 | ₩149,528 | ₩150,998 | +0.69% | 5.8만 |
|---|
| 2025.10.16 | ₩152,347 | ₩152,374 | ₩149,554 | ₩150,436 | -1.25% | 5.6만 |
|---|
| 2025.10.15 | ₩152,040 | ₩152,534 | ₩150,864 | ₩151,372 | -0.44% | 5.6만 |
|---|
| 2025.10.14 | ₩149,087 | ₩151,519 | ₩148,485 | ₩150,690 | +1.08% | 4.6만 |
|---|
| 2025.10.13 | ₩150,663 | ₩151,238 | ₩149,915 | ₩151,011 | +0.23% | 7.2만 |
|---|
| 2025.10.10 | ₩153,163 | ₩153,256 | ₩148,565 | ₩148,565 | -3.00% | 6.1만 |
|---|