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 | ₩158,721 | ₩159,993 | ₩158,721 | ₩159,859 | +0.72% | 22.1만 |
| 2026.10.08 | ₩157,770 | ₩158,681 | ₩157,476 | ₩158,386 | +0.39% | 6.2만 |
| 2026.10.07 | ₩157,730 | ₩158,735 | ₩157,503 | ₩158,467 | +0.47% | 6.5만 |
| 2026.10.06 | ₩159,484 | ₩159,752 | ₩158,788 | ₩158,976 | -0.32% | 4.8만 |
| 2026.10.05 | ₩158,065 | ₩159,243 | ₩157,784 | ₩158,935 | +0.55% | 5.7만 |
| 2026.10.02 | ₩158,668 | ₩158,668 | ₩157,355 | ₩157,811 | -0.54% | 4.8만 |
| 2026.10.01 | ₩157,329 | ₩158,279 | ₩156,699 | ₩157,904 | +0.37% | 6.6만 |
| 2026.09.30 | ₩157,650 | ₩158,480 | ₩156,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,980 |
| -0.42% |
| 6.2만 |
| 2026.09.29 | ₩157,744 | ₩157,744 | ₩156,431 | ₩157,235 | -0.32% | 2.7만 |
|---|
| 2026.09.28 | ₩157,462 | ₩157,757 | ₩156,150 | ₩157,329 | -0.09% | 5.3만 |
|---|
| 2026.09.25 | ₩158,119 | ₩158,735 | ₩157,663 | ₩158,453 | +0.21% | 2.9만 |
|---|
| 2026.09.24 | ₩156,779 | ₩158,052 | ₩156,779 | ₩157,650 | +0.56% | 14.7만 |
|---|
| 2026.09.23 | ₩158,520 | ₩158,520 | ₩157,382 | ₩157,543 | -0.62% | 5.9만 |
|---|
| 2026.09.22 | ₩159,002 | ₩159,016 | ₩157,864 | ₩158,547 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩157,636 | ₩158,681 | ₩157,275 | ₩158,467 | +0.53% | 3만 |
|---|
| 2026.09.18 | ₩156,284 | ₩156,284 | ₩155,333 | ₩156,164 | -0.08% | 6.6만 |
|---|
| 2026.09.17 | ₩156,619 | ₩156,619 | ₩155,427 | ₩155,936 | -0.44% | 4.8만 |
|---|
| 2026.09.16 | ₩155,320 | ₩156,056 | ₩153,646 | ₩154,664 | -0.42% | 9.7만 |
|---|
| 2026.09.15 | ₩155,574 | ₩155,574 | ₩154,436 | ₩155,025 | -0.35% | 7.9만 |
|---|
| 2026.09.14 | ₩154,798 | ₩156,244 | ₩154,476 | ₩155,802 | +0.65% | 4.2만 |
|---|
| 2026.09.11 | ₩155,775 | ₩156,030 | ₩155,347 | ₩155,775 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩154,168 | ₩155,199 | ₩153,753 | ₩154,195 | +0.02% | 10.6만 |
|---|
| 2026.09.09 | ₩156,418 | ₩156,605 | ₩155,440 | ₩155,561 | -0.55% | 10.5만 |
|---|
| 2026.09.08 | ₩158,440 | ₩158,440 | ₩156,659 | ₩156,833 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩158,534 | ₩158,761 | ₩158,252 | ₩158,668 | +0.08% | 3.7만 |
|---|
| 2026.09.03 | ₩157,677 | ₩158,895 | ₩157,476 | ₩158,815 | +0.72% | 7.7만 |
|---|
| 2026.09.02 | ₩156,766 | ₩157,047 | ₩156,217 | ₩156,954 | +0.12% | 6.2만 |
|---|
| 2026.09.01 | ₩157,382 | ₩157,837 | ₩156,190 | ₩156,565 | -0.52% | 8만 |
|---|
| 2026.08.31 | ₩158,440 | ₩158,828 | ₩157,931 | ₩158,587 | +0.09% | 20.1만 |
|---|
| 2026.08.28 | ₩159,859 | ₩160,716 | ₩159,163 | ₩159,190 | -0.42% | 4.6만 |
|---|
| 2026.08.27 | ₩159,538 | ₩159,940 | ₩159,190 | ₩159,886 | +0.22% | 4.8만 |
|---|
| 2026.08.26 | ₩157,436 | ₩159,083 | ₩157,436 | ₩158,574 | +0.72% | 5.1만 |
|---|
| 2026.08.25 | ₩158,587 | ₩158,587 | ₩157,717 | ₩158,306 | -0.18% | 4.3만 |
|---|
| 2026.08.24 | ₩157,918 | ₩158,226 | ₩157,168 | ₩157,864 | -0.03% | 5.8만 |
|---|
| 2026.08.21 | ₩158,534 | ₩158,989 | ₩157,610 | ₩158,641 | +0.07% | 4.8만 |
|---|
| 2026.08.20 | ₩158,145 | ₩158,721 | ₩157,610 | ₩157,703 | -0.28% | 4.2만 |
|---|
| 2026.08.19 | ₩159,672 | ₩159,926 | ₩158,788 | ₩158,842 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩159,337 | ₩160,141 | ₩159,043 | ₩159,123 | -0.13% | 6.6만 |
|---|
| 2026.08.17 | ₩161,399 | ₩161,560 | ₩160,743 | ₩160,743 | -0.41% | 5.6만 |
|---|
| 2026.08.14 | ₩162,042 | ₩162,042 | ₩161,051 | ₩161,172 | -0.54% | 2.9만 |
|---|
| 2026.08.13 | ₩159,766 | ₩161,774 | ₩159,578 | ₩161,667 | +1.19% | 4.6만 |
|---|
| 2026.08.12 | ₩159,337 | ₩159,337 | ₩158,560 | ₩159,056 | -0.18% | 18.6만 |
|---|
| 2026.08.11 | ₩158,868 | ₩159,243 | ₩157,971 | ₩158,172 | -0.44% | 9.6만 |
|---|
| 2026.08.10 | ₩157,663 | ₩158,775 | ₩157,663 | ₩158,413 | +0.48% | 12만 |
|---|
| 2026.08.07 | ₩157,610 | ₩158,105 | ₩157,181 | ₩157,837 | +0.14% | 4.8만 |
|---|
| 2026.08.06 | ₩156,070 | ₩157,342 | ₩156,070 | ₩156,579 | +0.33% | 6.4만 |
|---|
| 2026.08.05 | ₩160,582 | ₩160,690 | ₩158,266 | ₩158,266 | -1.44% | 12.5만 |
|---|
| 2026.08.04 | ₩157,101 | ₩159,886 | ₩157,101 | ₩159,551 | +1.56% | 8.4만 |
|---|
| 2026.08.03 | ₩153,271 | ₩155,507 | ₩153,271 | ₩155,240 | +1.28% | 9.2만 |
|---|
| 2026.07.31 | ₩153,566 | ₩154,048 | ₩151,785 | ₩153,231 | -0.22% | 4.2만 |
|---|
| 2026.07.30 | ₩151,798 | ₩152,749 | ₩151,276 | ₩152,628 | +0.55% | 7만 |
|---|
| 2026.07.29 | ₩151,584 | ₩153,110 | ₩150,178 | ₩150,312 | -0.84% | 5.7만 |
|---|
| 2026.07.28 | ₩151,812 | ₩152,494 | ₩150,178 | ₩152,133 | +0.21% | 8.5만 |
|---|
| 2026.07.27 | ₩153,405 | ₩153,646 | ₩151,303 | ₩152,334 | -0.70% | 4.3만 |
|---|
| 2026.07.24 | ₩152,294 | ₩153,110 | ₩151,490 | ₩151,825 | -0.31% | 16.8만 |
|---|
| 2026.07.23 | ₩152,347 | ₩153,151 | ₩151,584 | ₩151,972 | -0.25% | 3.9만 |
|---|
| 2026.07.22 | ₩154,436 | ₩154,691 | ₩153,592 | ₩153,659 | -0.50% | 7.3만 |
|---|
| 2026.07.21 | ₩155,199 | ₩155,440 | ₩154,449 | ₩155,414 | +0.14% | 9.3만 |
|---|
| 2026.07.20 | ₩154,048 | ₩154,744 | ₩153,539 | ₩153,566 | -0.31% | 5만 |
|---|
| 2026.07.17 | ₩152,093 | ₩154,369 | ₩151,959 | ₩153,445 | +0.89% | 5.7만 |
|---|
| 2026.07.16 | ₩155,400 | ₩155,856 | ₩154,423 | ₩155,065 | -0.22% | 26.7만 |
|---|
| 2026.07.15 | ₩157,061 | ₩157,061 | ₩154,449 | ₩155,789 | -0.81% | 7.1만 |
|---|
| 2026.07.14 | ₩157,878 | ₩157,878 | ₩156,097 | ₩156,525 | -0.86% | 4.2만 |
|---|
| 2026.07.13 | ₩156,552 | ₩157,154 | ₩155,561 | ₩155,936 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩157,395 | ₩157,730 | ₩156,364 | ₩157,610 | +0.14% | 5.5만 |
|---|
| 2026.07.09 | ₩157,047 | ₩157,958 | ₩156,940 | ₩157,516 | +0.30% | 4.7만 |
|---|
| 2026.07.08 | ₩154,316 | ₩155,748 | ₩153,847 | ₩155,588 | +0.82% | 6.8만 |
|---|
| 2026.07.07 | ₩156,954 | ₩156,954 | ₩154,824 | ₩155,601 | -0.86% | 6.4만 |
|---|
| 2026.07.06 | ₩156,860 | ₩157,864 | ₩156,672 | ₩157,449 | +0.38% | 4.5만 |
|---|
| 2026.07.02 | ₩157,663 | ₩158,252 | ₩154,597 | ₩155,668 | -1.27% | 5.4만 |
|---|
| 2026.07.01 | ₩156,766 | ₩158,534 | ₩156,766 | ₩157,449 | +0.44% | 5.6만 |
|---|
| 2026.06.30 | ₩156,913 | ₩158,494 | ₩156,913 | ₩158,078 | +0.74% | 9.9만 |
|---|
| 2026.06.29 | ₩154,423 | ₩156,967 | ₩154,316 | ₩156,873 | +1.59% | 4.9만 |
|---|
| 2026.06.26 | ₩152,735 | ₩154,597 | ₩152,735 | ₩153,566 | +0.54% | 9만 |
|---|
| 2026.06.25 | ₩156,391 | ₩156,391 | ₩153,566 | ₩154,490 | -1.22% | 12만 |
|---|
| 2026.06.24 | ₩154,088 | ₩155,360 | ₩152,869 | ₩153,713 | -0.24% | 9만 |
|---|
| 2026.06.23 | ₩153,834 | ₩154,811 | ₩153,392 | ₩153,740 | -0.06% | 10.3만 |
|---|
| 2026.06.22 | ₩157,797 | ₩158,480 | ₩156,498 | ₩157,329 | -0.30% | 17.3만 |
|---|
| 2026.06.18 | ₩157,864 | ₩157,864 | ₩156,913 | ₩157,315 | -0.35% | 5.5만 |
|---|
| 2026.06.17 | ₩157,329 | ₩158,226 | ₩155,079 | ₩155,427 | -1.21% | 27.8만 |
|---|
| 2026.06.16 | ₩158,440 | ₩159,096 | ₩156,887 | ₩156,927 | -0.96% | 15만 |
|---|
| 2026.06.15 | ₩157,971 | ₩158,788 | ₩157,837 | ₩158,494 | +0.33% | 13만 |
|---|
| 2026.06.12 | ₩154,436 | ₩155,534 | ₩153,499 | ₩155,213 | +0.50% | 14.8만 |
|---|
| 2026.06.11 | ₩151,088 | ₩154,396 | ₩150,928 | ₩153,981 | +1.91% | 84.9만 |
|---|
| 2026.06.10 | ₩152,039 | ₩153,686 | ₩150,231 | ₩150,513 | -1.00% | 15.6만 |
|---|
| 2026.06.09 | ₩154,289 | ₩155,240 | ₩149,080 | ₩152,829 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩153,793 | ₩155,052 | ₩153,191 | ₩153,459 | -0.22% | 31.8만 |
|---|
| 2026.06.05 | ₩155,681 | ₩155,842 | ₩152,320 | ₩152,642 | -1.95% | 14만 |
|---|
| 2026.06.04 | ₩156,070 | ₩157,462 | ₩156,070 | ₩156,887 | +0.52% | 9.6만 |
|---|
| 2026.06.03 | ₩156,833 | ₩157,248 | ₩155,896 | ₩156,672 | -0.10% | 21.5만 |
|---|
| 2026.06.02 | ₩157,208 | ₩157,409 | ₩156,552 | ₩157,355 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩156,230 | ₩158,078 | ₩155,976 | ₩157,730 | +0.96% | 6.1만 |
|---|
| 2026.05.29 | ₩155,829 | ₩156,284 | ₩155,454 | ₩156,003 | +0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩154,463 | ₩156,043 | ₩153,981 | ₩155,467 | +0.65% | 11.1만 |
|---|
| 2026.05.27 | ₩155,494 | ₩155,494 | ₩154,610 | ₩154,664 | -0.53% | 22.8만 |
|---|
| 2026.05.26 | ₩154,865 | ₩156,043 | ₩154,691 | ₩155,400 | +0.35% | 20.1만 |
|---|
| 2026.05.22 | ₩153,177 | ₩153,700 | ₩152,843 | ₩153,392 | +0.14% | 10.8만 |
|---|
| 2026.05.21 | ₩150,057 | ₩152,682 | ₩149,937 | ₩152,079 | +1.35% | 12.6만 |
|---|
| 2026.05.20 | ₩148,705 | ₩150,660 | ₩148,584 | ₩150,566 | +1.25% | 9.7만 |
|---|
| 2026.05.19 | ₩148,558 | ₩149,200 | ₩148,089 | ₩148,450 | -0.07% | 12.7만 |
|---|
| 2026.05.18 | ₩149,883 | ₩149,910 | ₩148,263 | ₩149,401 | -0.32% | 16.4만 |
|---|
| 2026.05.15 | ₩150,017 | ₩150,472 | ₩149,508 | ₩149,709 | -0.21% | 7만 |
|---|
| 2026.05.14 | ₩150,499 | ₩151,718 | ₩150,486 | ₩151,423 | +0.61% | 8.9만 |
|---|
| 2026.05.13 | ₩150,821 | ₩150,821 | ₩149,495 | ₩150,205 | -0.41% | 24.5만 |
|---|
| 2026.05.12 | ₩150,231 | ₩150,807 | ₩149,160 | ₩150,687 | +0.30% | 9만 |
|---|
| 2026.05.11 | ₩150,446 | ₩151,370 | ₩150,446 | ₩150,727 | +0.19% | 8만 |
|---|
| 2026.05.08 | ₩151,959 | ₩151,959 | ₩150,754 | ₩150,834 | -0.74% | 27.3만 |
|---|
| 2026.05.07 | ₩153,017 | ₩153,017 | ₩150,821 | ₩151,262 | -1.15% | 17.3만 |
|---|
| 2026.05.06 | ₩152,066 | ₩152,427 | ₩151,303 | ₩152,361 | +0.19% | 5.4만 |
|---|
| 2026.05.05 | ₩151,276 | ₩151,396 | ₩150,593 | ₩150,928 | -0.23% | 7만 |
|---|
| 2026.05.04 | ₩150,580 | ₩151,410 | ₩149,495 | ₩150,245 | -0.22% | 14만 |
|---|
| 2026.05.01 | ₩150,754 | ₩151,303 | ₩150,352 | ₩150,392 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩148,812 | ₩150,379 | ₩148,303 | ₩150,191 | +0.93% | 11만 |
|---|
| 2026.04.29 | ₩149,428 | ₩149,428 | ₩148,196 | ₩148,785 | -0.43% | 5.1만 |
|---|
| 2026.04.28 | ₩150,285 | ₩150,499 | ₩148,651 | ₩149,254 | -0.69% | 10.8만 |
|---|
| 2026.04.27 | ₩152,106 | ₩152,106 | ₩151,410 | ₩151,664 | -0.29% | 5.1만 |
|---|
| 2026.04.24 | ₩152,053 | ₩152,869 | ₩151,463 | ₩152,655 | +0.40% | 8.5만 |
|---|
| 2026.04.23 | ₩152,240 | ₩152,682 | ₩149,870 | ₩151,584 | -0.43% | 6.4만 |
|---|
| 2026.04.22 | ₩153,191 | ₩153,418 | ₩152,253 | ₩153,003 | -0.12% | 8.1만 |
|---|
| 2026.04.21 | ₩153,954 | ₩154,275 | ₩151,852 | ₩151,972 | -1.29% | 21.7만 |
|---|
| 2026.04.20 | ₩152,802 | ₩153,566 | ₩152,655 | ₩153,472 | +0.44% | 16.5만 |
|---|
| 2026.04.17 | ₩152,079 | ₩153,686 | ₩152,079 | ₩153,204 | +0.74% | 10.5만 |
|---|
| 2026.04.16 | ₩151,852 | ₩151,852 | ₩150,593 | ₩151,021 | -0.55% | 11만 |
|---|
| 2026.04.15 | ₩150,593 | ₩151,356 | ₩150,084 | ₩151,329 | +0.49% | 28.2만 |
|---|
| 2026.04.14 | ₩149,696 | ₩150,794 | ₩149,669 | ₩150,499 | +0.54% | 8.3만 |
|---|
| 2026.04.13 | ₩146,455 | ₩149,093 | ₩146,455 | ₩149,080 | +1.79% | 5.4만 |
|---|
| 2026.04.10 | ₩147,942 | ₩147,942 | ₩146,803 | ₩147,018 | -0.62% | 6.6만 |
|---|
| 2026.04.09 | ₩146,884 | ₩147,861 | ₩146,241 | ₩147,647 | +0.52% | 10.6만 |
|---|
| 2026.04.08 | ₩147,634 | ₩148,317 | ₩146,790 | ₩147,218 | -0.28% | 12.9만 |
|---|
| 2026.04.07 | ₩142,264 | ₩143,215 | ₩141,327 | ₩143,054 | +0.56% | 5.5만 |
|---|
| 2026.04.06 | ₩142,250 | ₩143,174 | ₩142,250 | ₩143,134 | +0.62% | 7.2만 |
|---|
| 2026.04.02 | ₩139,465 | ₩143,014 | ₩139,278 | ₩142,317 | +2.05% | 9.2만 |
|---|
| 2026.04.01 | ₩141,728 | ₩143,161 | ₩141,273 | ₩142,009 | +0.20% | 16.1만 |
|---|
| 2026.03.31 | ₩137,751 | ₩140,697 | ₩137,564 | ₩140,644 | +2.10% | 9.9만 |
|---|
| 2026.03.30 | ₩138,581 | ₩138,581 | ₩135,314 | ₩135,903 | -1.93% | 11.4만 |
|---|
| 2026.03.27 | ₩139,090 | ₩139,224 | ₩137,162 | ₩137,510 | -1.14% | 10.2만 |
|---|
| 2026.03.26 | ₩142,304 | ₩142,425 | ₩139,639 | ₩139,693 | -1.83% | 20.3만 |
|---|
| 2026.03.25 | ₩144,286 | ₩144,701 | ₩142,893 | ₩143,643 | -0.45% | 13만 |
|---|
| 2026.03.24 | ₩142,224 | ₩143,469 | ₩141,527 | ₩142,933 | +0.50% | 18.5만 |
|---|
| 2026.03.23 | ₩143,027 | ₩145,223 | ₩142,893 | ₩143,188 | +0.11% | 16.8만 |
|---|
| 2026.03.20 | ₩142,893 | ₩142,893 | ₩139,947 | ₩140,952 | -1.36% | 6.8만 |
|---|
| 2026.03.19 | ₩141,809 | ₩143,951 | ₩141,460 | ₩143,201 | +0.98% | 38.4만 |
|---|
| 2026.03.18 | ₩144,299 | ₩145,063 | ₩143,241 | ₩143,255 | -0.72% | 15.8만 |
|---|
| 2026.03.17 | ₩144,969 | ₩145,839 | ₩144,406 | ₩144,822 | -0.10% | 12.4만 |
|---|
| 2026.03.16 | ₩143,978 | ₩144,915 | ₩143,710 | ₩144,259 | +0.20% | 10.1만 |
|---|
| 2026.03.13 | ₩143,590 | ₩144,313 | ₩142,103 | ₩142,518 | -0.75% | 9.3만 |
|---|
| 2026.03.12 | ₩144,192 | ₩144,808 | ₩142,920 | ₩142,987 | -0.84% | 11만 |
|---|
| 2026.03.11 | ₩146,254 | ₩146,469 | ₩144,915 | ₩145,464 | -0.54% | 12.5만 |
|---|
| 2026.03.10 | ₩146,790 | ₩147,848 | ₩145,906 | ₩146,241 | -0.37% | 11.4만 |
|---|
| 2026.03.09 | ₩143,857 | ₩147,285 | ₩142,960 | ₩147,152 | +2.29% | 9.2만 |
|---|
| 2026.03.06 | ₩145,424 | ₩146,241 | ₩144,755 | ₩145,371 | -0.04% | 10.7만 |
|---|
| 2026.03.05 | ₩147,834 | ₩149,013 | ₩146,040 | ₩147,808 | -0.02% | 12.3만 |
|---|
| 2026.03.04 | ₩147,888 | ₩149,013 | ₩147,352 | ₩148,718 | +0.56% | 30.2만 |
|---|
| 2026.03.03 | ₩145,679 | ₩147,500 | ₩144,058 | ₩146,977 | +0.89% | 11.1만 |
|---|
| 2026.03.02 | ₩147,111 | ₩149,348 | ₩147,111 | ₩148,772 | +1.13% | 18만 |
|---|
| 2026.02.27 | ₩147,379 | ₩148,959 | ₩147,218 | ₩148,959 | +1.07% | 9.1만 |
|---|
| 2026.02.26 | ₩148,665 | ₩148,879 | ₩147,125 | ₩148,879 | +0.14% | 9.3만 |
|---|
| 2026.02.25 | ₩147,339 | ₩148,611 | ₩147,178 | ₩148,424 | +0.74% | 9만 |
|---|
| 2026.02.24 | ₩144,955 | ₩146,817 | ₩144,527 | ₩146,669 | +1.18% | 12.2만 |
|---|
| 2026.02.23 | ₩147,486 | ₩147,486 | ₩144,206 | ₩144,822 | -1.81% | 16.4만 |
|---|
| 2026.02.20 | ₩146,268 | ₩148,504 | ₩146,268 | ₩148,062 | +1.23% | 9.6만 |
|---|
| 2026.02.19 | ₩146,335 | ₩146,803 | ₩145,786 | ₩146,803 | +0.32% | 15.1만 |
|---|
| 2026.02.18 | ₩146,482 | ₩147,968 | ₩146,482 | ₩147,433 | +0.65% | 7.5만 |
|---|
| 2026.02.17 | ₩145,531 | ₩146,576 | ₩144,393 | ₩146,107 | +0.40% | 14만 |
|---|
| 2026.02.13 | ₩144,808 | ₩146,870 | ₩144,808 | ₩146,000 | +0.82% | 11만 |
|---|
| 2026.02.12 | ₩147,299 | ₩147,741 | ₩144,058 | ₩144,232 | -2.08% | 21.2만 |
|---|
| 2026.02.11 | ₩148,558 | ₩148,558 | ₩146,120 | ₩146,937 | -1.09% | 8.8만 |
|---|
| 2026.02.10 | ₩148,290 | ₩148,946 | ₩147,540 | ₩147,593 | -0.47% | 7.6만 |
|---|
| 2026.02.09 | ₩146,509 | ₩148,142 | ₩146,187 | ₩147,647 | +0.78% | 7.4만 |
|---|
| 2026.02.06 | ₩144,741 | ₩146,884 | ₩144,674 | ₩146,763 | +1.40% | 8.3만 |
|---|
| 2026.02.05 | ₩143,683 | ₩144,955 | ₩142,733 | ₩143,121 | -0.39% | 32.5만 |
|---|
| 2026.02.04 | ₩147,473 | ₩147,473 | ₩143,576 | ₩144,955 | -1.71% | 37.3만 |
|---|
| 2026.02.03 | ₩151,972 | ₩151,972 | ₩146,924 | ₩148,075 | -2.56% | 55.1만 |
|---|
| 2026.02.02 | ₩150,673 | ₩152,374 | ₩150,673 | ₩151,731 | +0.70% | 13.5만 |
|---|
| 2026.01.30 | ₩152,709 | ₩153,338 | ₩150,459 | ₩150,807 | -1.25% | 22.5만 |
|---|
| 2026.01.29 | ₩154,168 | ₩154,168 | ₩151,303 | ₩153,619 | -0.36% | 34.7만 |
|---|
| 2026.01.28 | ₩155,039 | ₩155,039 | ₩153,820 | ₩153,981 | -0.68% | 11.3만 |
|---|
| 2026.01.27 | ₩155,213 | ₩155,588 | ₩154,878 | ₩155,373 | +0.10% | 18.5만 |
|---|
| 2026.01.26 | ₩153,673 | ₩154,744 | ₩153,566 | ₩154,490 | +0.53% | 14.5만 |
|---|
| 2026.01.23 | ₩153,392 | ₩153,740 | ₩152,829 | ₩153,351 | -0.03% | 13.8만 |
|---|
| 2026.01.22 | ₩154,530 | ₩154,530 | ₩153,097 | ₩153,432 | -0.71% | 9.9만 |
|---|
| 2026.01.21 | ₩151,678 | ₩153,700 | ₩151,329 | ₩153,017 | +0.88% | 10.6만 |
|---|
| 2026.01.20 | ₩151,450 | ₩152,883 | ₩151,222 | ₩151,356 | -0.06% | 7.7만 |
|---|
| 2026.01.16 | ₩155,655 | ₩155,655 | ₩153,941 | ₩153,994 | -1.07% | 9.6만 |
|---|
| 2026.01.15 | ₩156,030 | ₩156,284 | ₩154,891 | ₩155,039 | -0.64% | 12.2만 |
|---|
| 2026.01.14 | ₩155,240 | ₩155,360 | ₩153,097 | ₩154,463 | -0.50% | 6.9만 |
|---|
| 2026.01.13 | ₩156,793 | ₩156,954 | ₩155,561 | ₩155,949 | -0.54% | 9.8만 |
|---|
| 2026.01.12 | ₩155,548 | ₩156,940 | ₩155,548 | ₩156,605 | +0.68% | 18.1만 |
|---|
| 2026.01.09 | ₩156,097 | ₩156,820 | ₩155,842 | ₩156,565 | +0.30% | 17.8만 |
|---|
| 2026.01.08 | ₩157,034 | ₩157,034 | ₩155,293 | ₩155,695 | -0.85% | 12.1만 |
|---|
| 2026.01.07 | ₩156,659 | ₩157,757 | ₩156,431 | ₩157,221 | +0.36% | 7.7만 |
|---|
| 2026.01.06 | ₩154,851 | ₩156,779 | ₩154,650 | ₩156,739 | +1.22% | 7.1만 |
|---|
| 2026.01.05 | ₩153,967 | ₩155,373 | ₩153,967 | ₩154,798 | +0.54% | 9.9만 |
|---|
| 2026.01.02 | ₩154,583 | ₩154,583 | ₩152,227 | ₩153,191 | -0.90% | 4.7만 |
|---|
| 2025.12.31 | ₩154,757 | ₩154,757 | ₩153,325 | ₩153,351 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩155,347 | ₩155,481 | ₩154,798 | ₩154,798 | -0.35% | 14.5만 |
|---|
| 2025.12.29 | ₩155,722 | ₩156,230 | ₩155,159 | ₩155,548 | -0.11% | 11.1만 |
|---|
| 2025.12.26 | ₩156,579 | ₩156,579 | ₩156,110 | ₩156,257 | -0.21% | 6.5만 |
|---|
| 2025.12.24 | ₩156,097 | ₩156,552 | ₩155,949 | ₩156,391 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩155,802 | ₩156,297 | ₩155,373 | ₩156,003 | +0.13% | 7.2만 |
|---|
| 2025.12.22 | ₩156,016 | ₩156,190 | ₩155,467 | ₩156,016 | 0.00% | 9.5만 |
|---|
| 2025.12.19 | ₩153,003 | ₩155,320 | ₩153,003 | ₩155,065 | +1.35% | 11.7만 |
|---|
| 2025.12.18 | ₩152,588 | ₩153,606 | ₩152,347 | ₩152,682 | +0.06% | 7.9만 |
|---|
| 2025.12.17 | ₩152,843 | ₩153,499 | ₩150,740 | ₩150,861 | -1.30% | 10.2만 |
|---|
| 2025.12.16 | ₩152,548 | ₩153,057 | ₩151,637 | ₩152,548 | 0.00% | 8.3만 |
|---|
| 2025.12.15 | ₩153,860 | ₩153,860 | ₩152,802 | ₩152,802 | -0.69% | 7.5만 |
|---|
| 2025.12.12 | ₩155,400 | ₩155,574 | ₩153,070 | ₩153,392 | -1.29% | 10.7만 |
|---|
| 2025.12.11 | ₩154,182 | ₩155,641 | ₩153,967 | ₩155,534 | +0.88% | 24.4만 |
|---|
| 2025.12.10 | ₩153,753 | ₩155,213 | ₩153,311 | ₩154,650 | +0.58% | 45.8만 |
|---|
| 2025.12.09 | ₩153,097 | ₩154,115 | ₩153,097 | ₩153,726 | +0.41% | 6.7만 |
|---|
| 2025.12.08 | ₩154,342 | ₩154,342 | ₩153,003 | ₩153,378 | -0.62% | 5.5만 |
|---|
| 2025.12.05 | ₩153,365 | ₩154,677 | ₩153,365 | ₩154,262 | +0.58% | 6.5만 |
|---|
| 2025.12.04 | ₩153,231 | ₩153,472 | ₩152,535 | ₩153,204 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩152,454 | ₩153,003 | ₩151,878 | ₩152,896 | +0.29% | 9.8만 |
|---|
| 2025.12.02 | ₩152,776 | ₩153,258 | ₩152,334 | ₩152,588 | -0.12% | 7.5만 |
|---|
| 2025.12.01 | ₩151,249 | ₩152,789 | ₩151,249 | ₩151,945 | +0.46% | 9.9만 |
|---|
| 2025.11.28 | ₩152,414 | ₩152,762 | ₩152,079 | ₩152,762 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩151,945 | ₩152,669 | ₩151,852 | ₩152,146 | +0.13% | 7만 |
|---|
| 2025.11.25 | ₩149,816 | ₩151,651 | ₩149,428 | ₩151,544 | +1.15% | 5.6만 |
|---|
| 2025.11.24 | ₩147,995 | ₩149,950 | ₩147,995 | ₩149,749 | +1.19% | 7.4만 |
|---|
| 2025.11.21 | ₩145,183 | ₩148,250 | ₩144,808 | ₩147,071 | +1.30% | 11.5만 |
|---|
| 2025.11.20 | ₩150,633 | ₩150,754 | ₩144,848 | ₩144,955 | -3.77% | 7.8만 |
|---|
| 2025.11.19 | ₩147,928 | ₩149,254 | ₩147,366 | ₩148,129 | +0.14% | 8.6만 |
|---|
| 2025.11.18 | ₩147,701 | ₩148,852 | ₩146,844 | ₩147,834 | +0.09% | 9.8만 |
|---|
| 2025.11.17 | ₩150,727 | ₩151,423 | ₩148,156 | ₩148,785 | -1.29% | 9.3만 |
|---|
| 2025.11.14 | ₩149,682 | ₩152,481 | ₩149,522 | ₩151,021 | +0.89% | 7만 |
|---|
| 2025.11.13 | ₩154,061 | ₩154,369 | ₩151,450 | ₩151,731 | -1.51% | 6.2만 |
|---|
| 2025.11.12 | ₩155,414 | ₩155,414 | ₩154,195 | ₩154,784 | -0.40% | 5.5만 |
|---|
| 2025.11.11 | ₩154,436 | ₩155,025 | ₩153,686 | ₩154,731 | +0.19% | 7.8만 |
|---|
| 2025.11.10 | ₩153,860 | ₩155,065 | ₩153,244 | ₩154,744 | +0.57% | 6.9만 |
|---|
| 2025.11.07 | ₩151,008 | ₩152,280 | ₩149,615 | ₩152,280 | +0.84% | 6만 |
|---|
| 2025.11.06 | ₩153,673 | ₩153,673 | ₩151,316 | ₩151,798 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩152,950 | ₩154,570 | ₩152,950 | ₩154,008 | +0.69% | 12만 |
|---|
| 2025.11.04 | ₩153,405 | ₩154,423 | ₩152,816 | ₩152,829 | -0.38% | 7.2만 |
|---|
| 2025.11.03 | ₩155,494 | ₩155,681 | ₩153,981 | ₩155,681 | +0.12% | 9.7만 |
|---|
| 2025.10.31 | ₩154,918 | ₩155,146 | ₩153,994 | ₩154,449 | -0.30% | 5만 |
|---|
| 2025.10.30 | ₩154,008 | ₩155,588 | ₩153,392 | ₩153,392 | -0.40% | 4.8만 |
|---|
| 2025.10.29 | ₩155,373 | ₩155,815 | ₩154,182 | ₩154,811 | -0.36% | 14.2만 |
|---|
| 2025.10.28 | ₩156,686 | ₩156,686 | ₩155,668 | ₩155,668 | -0.65% | 4.3만 |
|---|
| 2025.10.27 | ₩156,619 | ₩156,900 | ₩156,244 | ₩156,713 | +0.06% | 4.9만 |
|---|
| 2025.10.24 | ₩155,534 | ₩155,882 | ₩154,958 | ₩155,025 | -0.33% | 9.5만 |
|---|
| 2025.10.23 | ₩152,655 | ₩154,490 | ₩152,655 | ₩154,249 | +1.04% | 7.3만 |
|---|
| 2025.10.22 | ₩153,914 | ₩154,008 | ₩151,383 | ₩152,508 | -0.91% | 19.7만 |
|---|
| 2025.10.21 | ₩153,017 | ₩154,329 | ₩152,575 | ₩154,075 | +0.69% | 6.8만 |
|---|
| 2025.10.20 | ₩152,039 | ₩153,311 | ₩152,039 | ₩152,883 | +0.55% | 5.9만 |
|---|
| 2025.10.17 | ₩150,272 | ₩151,597 | ₩149,830 | ₩151,303 | +0.69% | 5.8만 |
|---|
| 2025.10.16 | ₩152,655 | ₩152,682 | ₩149,856 | ₩150,740 | -1.25% | 5.6만 |
|---|
| 2025.10.15 | ₩152,347 | ₩152,843 | ₩151,169 | ₩151,678 | -0.44% | 5.6만 |
|---|
| 2025.10.14 | ₩149,388 | ₩151,825 | ₩148,785 | ₩150,995 | +1.08% | 4.6만 |
|---|
| 2025.10.13 | ₩150,968 | ₩151,544 | ₩150,218 | ₩151,316 | +0.23% | 7.2만 |
|---|
| 2025.10.10 | ₩153,472 | ₩153,566 | ₩148,866 | ₩148,866 | -3.00% | 6.1만 |
|---|