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 | ₩158,115 | ₩159,383 | ₩158,115 | ₩159,249 | +0.72% | 22.1만 |
| 2026.10.08 | ₩157,168 | ₩158,075 | ₩156,875 | ₩157,782 | +0.39% | 6.2만 |
| 2026.10.07 | ₩157,128 | ₩158,129 | ₩156,902 | ₩157,862 | +0.47% | 6.5만 |
| 2026.10.06 | ₩158,876 | ₩159,143 | ₩158,182 | ₩158,369 | -0.32% | 4.8만 |
| 2026.10.05 | ₩157,462 | ₩158,636 | ₩157,182 | ₩158,329 | +0.55% | 5.7만 |
| 2026.10.02 | ₩158,062 | ₩158,062 | ₩156,755 | ₩157,208 | -0.54% | 4.8만 |
| 2026.10.01 | ₩156,728 | ₩157,675 | ₩156,101 | ₩157,302 | +0.37% | 6.6만 |
| 2026.09.30 | ₩157,048 | ₩157,875 | ₩156,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,381 |
| -0.42% |
| 6.2만 |
| 2026.09.29 | ₩157,142 | ₩157,142 | ₩155,834 | ₩156,635 | -0.32% | 2.7만 |
|---|
| 2026.09.28 | ₩156,862 | ₩157,155 | ₩155,554 | ₩156,728 | -0.09% | 5.3만 |
|---|
| 2026.09.25 | ₩157,515 | ₩158,129 | ₩157,062 | ₩157,849 | +0.21% | 2.9만 |
|---|
| 2026.09.24 | ₩156,181 | ₩157,448 | ₩156,181 | ₩157,048 | +0.56% | 14.7만 |
|---|
| 2026.09.23 | ₩157,915 | ₩157,915 | ₩156,781 | ₩156,942 | -0.62% | 5.9만 |
|---|
| 2026.09.22 | ₩158,396 | ₩158,409 | ₩157,262 | ₩157,942 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩157,035 | ₩158,075 | ₩156,675 | ₩157,862 | +0.53% | 3만 |
|---|
| 2026.09.18 | ₩155,688 | ₩155,688 | ₩154,741 | ₩155,568 | -0.08% | 6.6만 |
|---|
| 2026.09.17 | ₩156,021 | ₩156,021 | ₩154,834 | ₩155,341 | -0.44% | 4.8만 |
|---|
| 2026.09.16 | ₩154,727 | ₩155,461 | ₩153,060 | ₩154,074 | -0.42% | 9.7만 |
|---|
| 2026.09.15 | ₩154,981 | ₩154,981 | ₩153,847 | ₩154,434 | -0.35% | 7.9만 |
|---|
| 2026.09.14 | ₩154,207 | ₩155,648 | ₩153,887 | ₩155,207 | +0.65% | 4.2만 |
|---|
| 2026.09.11 | ₩155,181 | ₩155,434 | ₩154,754 | ₩155,181 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩153,580 | ₩154,607 | ₩153,166 | ₩153,607 | +0.02% | 10.6만 |
|---|
| 2026.09.09 | ₩155,821 | ₩156,008 | ₩154,847 | ₩154,967 | -0.55% | 10.5만 |
|---|
| 2026.09.08 | ₩157,835 | ₩157,835 | ₩156,061 | ₩156,235 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩157,929 | ₩158,155 | ₩157,649 | ₩158,062 | +0.08% | 3.7만 |
|---|
| 2026.09.03 | ₩157,075 | ₩158,289 | ₩156,875 | ₩158,209 | +0.72% | 7.7만 |
|---|
| 2026.09.02 | ₩156,168 | ₩156,448 | ₩155,621 | ₩156,355 | +0.12% | 6.2만 |
|---|
| 2026.09.01 | ₩156,781 | ₩157,235 | ₩155,594 | ₩155,968 | -0.52% | 8만 |
|---|
| 2026.08.31 | ₩157,835 | ₩158,222 | ₩157,328 | ₩157,982 | +0.09% | 20.1만 |
|---|
| 2026.08.28 | ₩159,249 | ₩160,103 | ₩158,556 | ₩158,582 | -0.42% | 4.6만 |
|---|
| 2026.08.27 | ₩158,929 | ₩159,329 | ₩158,582 | ₩159,276 | +0.22% | 4.8만 |
|---|
| 2026.08.26 | ₩156,835 | ₩158,476 | ₩156,835 | ₩157,969 | +0.72% | 5.1만 |
|---|
| 2026.08.25 | ₩157,982 | ₩157,982 | ₩157,115 | ₩157,702 | -0.18% | 4.3만 |
|---|
| 2026.08.24 | ₩157,315 | ₩157,622 | ₩156,568 | ₩157,262 | -0.03% | 5.8만 |
|---|
| 2026.08.21 | ₩157,929 | ₩158,382 | ₩157,008 | ₩158,035 | +0.07% | 4.8만 |
|---|
| 2026.08.20 | ₩157,542 | ₩158,115 | ₩157,008 | ₩157,102 | -0.28% | 4.2만 |
|---|
| 2026.08.19 | ₩159,063 | ₩159,316 | ₩158,182 | ₩158,236 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩158,729 | ₩159,529 | ₩158,436 | ₩158,516 | -0.13% | 6.6만 |
|---|
| 2026.08.17 | ₩160,783 | ₩160,943 | ₩160,130 | ₩160,130 | -0.41% | 5.6만 |
|---|
| 2026.08.14 | ₩161,424 | ₩161,424 | ₩160,437 | ₩160,557 | -0.54% | 2.9만 |
|---|
| 2026.08.13 | ₩159,156 | ₩161,157 | ₩158,969 | ₩161,050 | +1.19% | 4.6만 |
|---|
| 2026.08.12 | ₩158,729 | ₩158,729 | ₩157,955 | ₩158,449 | -0.18% | 18.6만 |
|---|
| 2026.08.11 | ₩158,262 | ₩158,636 | ₩157,368 | ₩157,569 | -0.44% | 9.6만 |
|---|
| 2026.08.10 | ₩157,062 | ₩158,169 | ₩157,062 | ₩157,809 | +0.48% | 12만 |
|---|
| 2026.08.07 | ₩157,008 | ₩157,502 | ₩156,581 | ₩157,235 | +0.14% | 4.8만 |
|---|
| 2026.08.06 | ₩155,474 | ₩156,741 | ₩155,474 | ₩155,981 | +0.33% | 6.4만 |
|---|
| 2026.08.05 | ₩159,970 | ₩160,076 | ₩157,662 | ₩157,662 | -1.44% | 12.5만 |
|---|
| 2026.08.04 | ₩156,501 | ₩159,276 | ₩156,501 | ₩158,943 | +1.56% | 8.4만 |
|---|
| 2026.08.03 | ₩152,686 | ₩154,914 | ₩152,686 | ₩154,647 | +1.28% | 9.2만 |
|---|
| 2026.07.31 | ₩152,980 | ₩153,460 | ₩151,205 | ₩152,646 | -0.22% | 4.2만 |
|---|
| 2026.07.30 | ₩151,219 | ₩152,166 | ₩150,699 | ₩152,046 | +0.55% | 7만 |
|---|
| 2026.07.29 | ₩151,005 | ₩152,526 | ₩149,605 | ₩149,738 | -0.84% | 5.7만 |
|---|
| 2026.07.28 | ₩151,232 | ₩151,912 | ₩149,605 | ₩151,552 | +0.21% | 8.5만 |
|---|
| 2026.07.27 | ₩152,820 | ₩153,060 | ₩150,725 | ₩151,752 | -0.70% | 4.3만 |
|---|
| 2026.07.24 | ₩151,712 | ₩152,526 | ₩150,912 | ₩151,246 | -0.31% | 16.8만 |
|---|
| 2026.07.23 | ₩151,766 | ₩152,566 | ₩151,005 | ₩151,392 | -0.25% | 3.9만 |
|---|
| 2026.07.22 | ₩153,847 | ₩154,100 | ₩153,006 | ₩153,073 | -0.50% | 7.3만 |
|---|
| 2026.07.21 | ₩154,607 | ₩154,847 | ₩153,860 | ₩154,821 | +0.14% | 9.3만 |
|---|
| 2026.07.20 | ₩153,460 | ₩154,154 | ₩152,953 | ₩152,980 | -0.31% | 5만 |
|---|
| 2026.07.17 | ₩151,512 | ₩153,780 | ₩151,379 | ₩152,860 | +0.89% | 5.7만 |
|---|
| 2026.07.16 | ₩154,807 | ₩155,261 | ₩153,833 | ₩154,474 | -0.22% | 26.7만 |
|---|
| 2026.07.15 | ₩156,461 | ₩156,461 | ₩153,860 | ₩155,194 | -0.81% | 7.1만 |
|---|
| 2026.07.14 | ₩157,275 | ₩157,275 | ₩155,501 | ₩155,928 | -0.86% | 4.2만 |
|---|
| 2026.07.13 | ₩155,954 | ₩156,555 | ₩154,967 | ₩155,341 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩156,795 | ₩157,128 | ₩155,768 | ₩157,008 | +0.14% | 5.5만 |
|---|
| 2026.07.09 | ₩156,448 | ₩157,355 | ₩156,341 | ₩156,915 | +0.30% | 4.7만 |
|---|
| 2026.07.08 | ₩153,727 | ₩155,154 | ₩153,260 | ₩154,994 | +0.82% | 6.8만 |
|---|
| 2026.07.07 | ₩156,355 | ₩156,355 | ₩154,234 | ₩155,007 | -0.86% | 6.4만 |
|---|
| 2026.07.06 | ₩156,261 | ₩157,262 | ₩156,074 | ₩156,848 | +0.38% | 4.5만 |
|---|
| 2026.07.02 | ₩157,062 | ₩157,649 | ₩154,007 | ₩155,074 | -1.27% | 5.4만 |
|---|
| 2026.07.01 | ₩156,168 | ₩157,929 | ₩156,168 | ₩156,848 | +0.44% | 5.6만 |
|---|
| 2026.06.30 | ₩156,315 | ₩157,889 | ₩156,315 | ₩157,475 | +0.74% | 9.9만 |
|---|
| 2026.06.29 | ₩153,833 | ₩156,368 | ₩153,727 | ₩156,275 | +1.59% | 4.9만 |
|---|
| 2026.06.26 | ₩152,153 | ₩154,007 | ₩152,153 | ₩152,980 | +0.54% | 9만 |
|---|
| 2026.06.25 | ₩155,794 | ₩155,794 | ₩152,980 | ₩153,900 | -1.22% | 12만 |
|---|
| 2026.06.24 | ₩153,500 | ₩154,767 | ₩152,286 | ₩153,126 | -0.24% | 9만 |
|---|
| 2026.06.23 | ₩153,246 | ₩154,220 | ₩152,806 | ₩153,153 | -0.06% | 10.3만 |
|---|
| 2026.06.22 | ₩157,195 | ₩157,875 | ₩155,901 | ₩156,728 | -0.30% | 17.3만 |
|---|
| 2026.06.18 | ₩157,262 | ₩157,262 | ₩156,315 | ₩156,715 | -0.35% | 5.5만 |
|---|
| 2026.06.17 | ₩156,728 | ₩157,622 | ₩154,487 | ₩154,834 | -1.21% | 27.8만 |
|---|
| 2026.06.16 | ₩157,835 | ₩158,489 | ₩156,288 | ₩156,328 | -0.96% | 15만 |
|---|
| 2026.06.15 | ₩157,368 | ₩158,182 | ₩157,235 | ₩157,889 | +0.33% | 13만 |
|---|
| 2026.06.12 | ₩153,847 | ₩154,941 | ₩152,913 | ₩154,620 | +0.50% | 14.8만 |
|---|
| 2026.06.11 | ₩150,512 | ₩153,807 | ₩150,352 | ₩153,393 | +1.91% | 84.9만 |
|---|
| 2026.06.10 | ₩151,459 | ₩153,100 | ₩149,658 | ₩149,938 | -1.00% | 15.6만 |
|---|
| 2026.06.09 | ₩153,700 | ₩154,647 | ₩148,511 | ₩152,246 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩153,206 | ₩154,460 | ₩152,606 | ₩152,873 | -0.22% | 31.8만 |
|---|
| 2026.06.05 | ₩155,087 | ₩155,247 | ₩151,739 | ₩152,059 | -1.95% | 14만 |
|---|
| 2026.06.04 | ₩155,474 | ₩156,862 | ₩155,474 | ₩156,288 | +0.52% | 9.6만 |
|---|
| 2026.06.03 | ₩156,235 | ₩156,648 | ₩155,301 | ₩156,074 | -0.10% | 21.5만 |
|---|
| 2026.06.02 | ₩156,608 | ₩156,808 | ₩155,954 | ₩156,755 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩155,634 | ₩157,475 | ₩155,381 | ₩157,128 | +0.96% | 6.1만 |
|---|
| 2026.05.29 | ₩155,234 | ₩155,688 | ₩154,861 | ₩155,408 | +0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩153,873 | ₩155,448 | ₩153,393 | ₩154,874 | +0.65% | 11.1만 |
|---|
| 2026.05.27 | ₩154,901 | ₩154,901 | ₩154,020 | ₩154,074 | -0.53% | 22.8만 |
|---|
| 2026.05.26 | ₩154,274 | ₩155,448 | ₩154,100 | ₩154,807 | +0.35% | 20.1만 |
|---|
| 2026.05.22 | ₩152,593 | ₩153,113 | ₩152,259 | ₩152,806 | +0.14% | 10.8만 |
|---|
| 2026.05.21 | ₩149,485 | ₩152,099 | ₩149,365 | ₩151,499 | +1.35% | 12.6만 |
|---|
| 2026.05.20 | ₩148,137 | ₩150,085 | ₩148,017 | ₩149,992 | +1.25% | 9.7만 |
|---|
| 2026.05.19 | ₩147,991 | ₩148,631 | ₩147,524 | ₩147,884 | -0.07% | 12.7만 |
|---|
| 2026.05.18 | ₩149,311 | ₩149,338 | ₩147,697 | ₩148,831 | -0.32% | 16.4만 |
|---|
| 2026.05.15 | ₩149,445 | ₩149,898 | ₩148,938 | ₩149,138 | -0.21% | 7만 |
|---|
| 2026.05.14 | ₩149,925 | ₩151,139 | ₩149,912 | ₩150,845 | +0.61% | 8.9만 |
|---|
| 2026.05.13 | ₩150,245 | ₩150,245 | ₩148,924 | ₩149,631 | -0.41% | 24.5만 |
|---|
| 2026.05.12 | ₩149,658 | ₩150,232 | ₩148,591 | ₩150,112 | +0.30% | 9만 |
|---|
| 2026.05.11 | ₩149,872 | ₩150,792 | ₩149,872 | ₩150,152 | +0.19% | 8만 |
|---|
| 2026.05.08 | ₩151,379 | ₩151,379 | ₩150,178 | ₩150,258 | -0.74% | 27.3만 |
|---|
| 2026.05.07 | ₩152,433 | ₩152,433 | ₩150,245 | ₩150,685 | -1.15% | 17.3만 |
|---|
| 2026.05.06 | ₩151,486 | ₩151,846 | ₩150,725 | ₩151,779 | +0.19% | 5.4만 |
|---|
| 2026.05.05 | ₩150,699 | ₩150,819 | ₩150,018 | ₩150,352 | -0.23% | 7만 |
|---|
| 2026.05.04 | ₩150,005 | ₩150,832 | ₩148,924 | ₩149,671 | -0.22% | 14만 |
|---|
| 2026.05.01 | ₩150,178 | ₩150,725 | ₩149,778 | ₩149,818 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩148,244 | ₩149,805 | ₩147,737 | ₩149,618 | +0.93% | 11만 |
|---|
| 2026.04.29 | ₩148,858 | ₩148,858 | ₩147,630 | ₩148,217 | -0.43% | 5.1만 |
|---|
| 2026.04.28 | ₩149,711 | ₩149,925 | ₩148,084 | ₩148,684 | -0.69% | 10.8만 |
|---|
| 2026.04.27 | ₩151,526 | ₩151,526 | ₩150,832 | ₩151,085 | -0.29% | 5.1만 |
|---|
| 2026.04.24 | ₩151,472 | ₩152,286 | ₩150,885 | ₩152,073 | +0.40% | 8.5만 |
|---|
| 2026.04.23 | ₩151,659 | ₩152,099 | ₩149,298 | ₩151,005 | -0.43% | 6.4만 |
|---|
| 2026.04.22 | ₩152,606 | ₩152,833 | ₩151,672 | ₩152,419 | -0.12% | 8.1만 |
|---|
| 2026.04.21 | ₩153,367 | ₩153,687 | ₩151,272 | ₩151,392 | -1.29% | 21.7만 |
|---|
| 2026.04.20 | ₩152,219 | ₩152,980 | ₩152,073 | ₩152,886 | +0.44% | 16.5만 |
|---|
| 2026.04.17 | ₩151,499 | ₩153,100 | ₩151,499 | ₩152,620 | +0.74% | 10.5만 |
|---|
| 2026.04.16 | ₩151,272 | ₩151,272 | ₩150,018 | ₩150,445 | -0.55% | 11만 |
|---|
| 2026.04.15 | ₩150,018 | ₩150,779 | ₩149,511 | ₩150,752 | +0.49% | 28.2만 |
|---|
| 2026.04.14 | ₩149,125 | ₩150,218 | ₩149,098 | ₩149,925 | +0.54% | 8.3만 |
|---|
| 2026.04.13 | ₩145,896 | ₩148,524 | ₩145,896 | ₩148,511 | +1.79% | 5.4만 |
|---|
| 2026.04.10 | ₩147,377 | ₩147,377 | ₩146,243 | ₩146,457 | -0.62% | 6.6만 |
|---|
| 2026.04.09 | ₩146,323 | ₩147,297 | ₩145,683 | ₩147,084 | +0.52% | 10.6만 |
|---|
| 2026.04.08 | ₩147,070 | ₩147,751 | ₩146,230 | ₩146,657 | -0.28% | 12.9만 |
|---|
| 2026.04.07 | ₩141,721 | ₩142,668 | ₩140,787 | ₩142,508 | +0.56% | 5.5만 |
|---|
| 2026.04.06 | ₩141,708 | ₩142,628 | ₩141,708 | ₩142,588 | +0.62% | 7.2만 |
|---|
| 2026.04.02 | ₩138,933 | ₩142,468 | ₩138,746 | ₩141,774 | +2.05% | 9.2만 |
|---|
| 2026.04.01 | ₩141,187 | ₩142,615 | ₩140,734 | ₩141,468 | +0.20% | 16.1만 |
|---|
| 2026.03.31 | ₩137,225 | ₩140,160 | ₩137,039 | ₩140,107 | +2.10% | 9.9만 |
|---|
| 2026.03.30 | ₩138,053 | ₩138,053 | ₩134,798 | ₩135,385 | -1.93% | 11.4만 |
|---|
| 2026.03.27 | ₩138,559 | ₩138,693 | ₩136,639 | ₩136,985 | -1.14% | 10.2만 |
|---|
| 2026.03.26 | ₩141,761 | ₩141,881 | ₩139,106 | ₩139,160 | -1.83% | 20.3만 |
|---|
| 2026.03.25 | ₩143,735 | ₩144,149 | ₩142,348 | ₩143,095 | -0.45% | 13만 |
|---|
| 2026.03.24 | ₩141,681 | ₩142,922 | ₩140,987 | ₩142,388 | +0.50% | 18.5만 |
|---|
| 2026.03.23 | ₩142,481 | ₩144,669 | ₩142,348 | ₩142,641 | +0.11% | 16.8만 |
|---|
| 2026.03.20 | ₩142,348 | ₩142,348 | ₩139,413 | ₩140,414 | -1.36% | 6.8만 |
|---|
| 2026.03.19 | ₩141,267 | ₩143,402 | ₩140,921 | ₩142,655 | +0.98% | 38.4만 |
|---|
| 2026.03.18 | ₩143,749 | ₩144,509 | ₩142,695 | ₩142,708 | -0.72% | 15.8만 |
|---|
| 2026.03.17 | ₩144,416 | ₩145,283 | ₩143,855 | ₩144,269 | -0.10% | 12.4만 |
|---|
| 2026.03.16 | ₩143,428 | ₩144,362 | ₩143,162 | ₩143,709 | +0.20% | 10.1만 |
|---|
| 2026.03.13 | ₩143,042 | ₩143,762 | ₩141,561 | ₩141,974 | -0.75% | 9.3만 |
|---|
| 2026.03.12 | ₩143,642 | ₩144,256 | ₩142,375 | ₩142,441 | -0.84% | 11만 |
|---|
| 2026.03.11 | ₩145,696 | ₩145,910 | ₩144,362 | ₩144,909 | -0.54% | 12.5만 |
|---|
| 2026.03.10 | ₩146,230 | ₩147,284 | ₩145,349 | ₩145,683 | -0.37% | 11.4만 |
|---|
| 2026.03.09 | ₩143,308 | ₩146,723 | ₩142,415 | ₩146,590 | +2.29% | 9.2만 |
|---|
| 2026.03.06 | ₩144,869 | ₩145,683 | ₩144,202 | ₩144,816 | -0.04% | 10.7만 |
|---|
| 2026.03.05 | ₩147,270 | ₩148,444 | ₩145,483 | ₩147,244 | -0.02% | 12.3만 |
|---|
| 2026.03.04 | ₩147,324 | ₩148,444 | ₩146,790 | ₩148,151 | +0.56% | 30.2만 |
|---|
| 2026.03.03 | ₩145,123 | ₩146,937 | ₩143,508 | ₩146,417 | +0.89% | 11.1만 |
|---|
| 2026.03.02 | ₩146,550 | ₩148,778 | ₩146,550 | ₩148,204 | +1.13% | 18만 |
|---|
| 2026.02.27 | ₩146,817 | ₩148,391 | ₩146,657 | ₩148,391 | +1.07% | 9.1만 |
|---|
| 2026.02.26 | ₩148,097 | ₩148,311 | ₩146,563 | ₩148,311 | +0.14% | 9.3만 |
|---|
| 2026.02.25 | ₩146,777 | ₩148,044 | ₩146,617 | ₩147,857 | +0.74% | 9만 |
|---|
| 2026.02.24 | ₩144,402 | ₩146,256 | ₩143,975 | ₩146,110 | +1.18% | 12.2만 |
|---|
| 2026.02.23 | ₩146,923 | ₩146,923 | ₩143,655 | ₩144,269 | -1.81% | 16.4만 |
|---|
| 2026.02.20 | ₩145,710 | ₩147,937 | ₩145,710 | ₩147,497 | +1.23% | 9.6만 |
|---|
| 2026.02.19 | ₩145,776 | ₩146,243 | ₩145,229 | ₩146,243 | +0.32% | 15.1만 |
|---|
| 2026.02.18 | ₩145,923 | ₩147,404 | ₩145,923 | ₩146,870 | +0.65% | 7.5만 |
|---|
| 2026.02.17 | ₩144,976 | ₩146,016 | ₩143,842 | ₩145,549 | +0.40% | 14만 |
|---|
| 2026.02.13 | ₩144,256 | ₩146,310 | ₩144,256 | ₩145,443 | +0.82% | 11만 |
|---|
| 2026.02.12 | ₩146,737 | ₩147,177 | ₩143,508 | ₩143,682 | -2.08% | 21.2만 |
|---|
| 2026.02.11 | ₩147,991 | ₩147,991 | ₩145,563 | ₩146,377 | -1.09% | 8.8만 |
|---|
| 2026.02.10 | ₩147,724 | ₩148,377 | ₩146,977 | ₩147,030 | -0.47% | 7.6만 |
|---|
| 2026.02.09 | ₩145,950 | ₩147,577 | ₩145,630 | ₩147,084 | +0.78% | 7.4만 |
|---|
| 2026.02.06 | ₩144,189 | ₩146,323 | ₩144,122 | ₩146,203 | +1.40% | 8.3만 |
|---|
| 2026.02.05 | ₩143,135 | ₩144,402 | ₩142,188 | ₩142,575 | -0.39% | 32.5만 |
|---|
| 2026.02.04 | ₩146,910 | ₩146,910 | ₩143,028 | ₩144,402 | -1.71% | 37.3만 |
|---|
| 2026.02.03 | ₩151,392 | ₩151,392 | ₩146,363 | ₩147,510 | -2.56% | 55.1만 |
|---|
| 2026.02.02 | ₩150,098 | ₩151,792 | ₩150,098 | ₩151,152 | +0.70% | 13.5만 |
|---|
| 2026.01.30 | ₩152,126 | ₩152,753 | ₩149,885 | ₩150,232 | -1.25% | 22.5만 |
|---|
| 2026.01.29 | ₩153,580 | ₩153,580 | ₩150,725 | ₩153,033 | -0.36% | 34.7만 |
|---|
| 2026.01.28 | ₩154,447 | ₩154,447 | ₩153,233 | ₩153,393 | -0.68% | 11.3만 |
|---|
| 2026.01.27 | ₩154,620 | ₩154,994 | ₩154,287 | ₩154,781 | +0.10% | 18.5만 |
|---|
| 2026.01.26 | ₩153,086 | ₩154,154 | ₩152,980 | ₩153,900 | +0.53% | 14.5만 |
|---|
| 2026.01.23 | ₩152,806 | ₩153,153 | ₩152,246 | ₩152,766 | -0.03% | 13.8만 |
|---|
| 2026.01.22 | ₩153,940 | ₩153,940 | ₩152,513 | ₩152,846 | -0.71% | 9.9만 |
|---|
| 2026.01.21 | ₩151,099 | ₩153,113 | ₩150,752 | ₩152,433 | +0.88% | 10.6만 |
|---|
| 2026.01.20 | ₩150,872 | ₩152,299 | ₩150,645 | ₩150,779 | -0.06% | 7.7만 |
|---|
| 2026.01.16 | ₩155,061 | ₩155,061 | ₩153,353 | ₩153,407 | -1.07% | 9.6만 |
|---|
| 2026.01.15 | ₩155,434 | ₩155,688 | ₩154,300 | ₩154,447 | -0.64% | 12.2만 |
|---|
| 2026.01.14 | ₩154,647 | ₩154,767 | ₩152,513 | ₩153,873 | -0.50% | 6.9만 |
|---|
| 2026.01.13 | ₩156,195 | ₩156,355 | ₩154,967 | ₩155,354 | -0.54% | 9.8만 |
|---|
| 2026.01.12 | ₩154,954 | ₩156,341 | ₩154,954 | ₩156,008 | +0.68% | 18.1만 |
|---|
| 2026.01.09 | ₩155,501 | ₩156,221 | ₩155,247 | ₩155,968 | +0.30% | 17.8만 |
|---|
| 2026.01.08 | ₩156,435 | ₩156,435 | ₩154,701 | ₩155,101 | -0.85% | 12.1만 |
|---|
| 2026.01.07 | ₩156,061 | ₩157,155 | ₩155,834 | ₩156,621 | +0.36% | 7.7만 |
|---|
| 2026.01.06 | ₩154,260 | ₩156,181 | ₩154,060 | ₩156,141 | +1.22% | 7.1만 |
|---|
| 2026.01.05 | ₩153,380 | ₩154,781 | ₩153,380 | ₩154,207 | +0.54% | 9.9만 |
|---|
| 2026.01.02 | ₩153,994 | ₩153,994 | ₩151,646 | ₩152,606 | -0.90% | 4.7만 |
|---|
| 2025.12.31 | ₩154,167 | ₩154,167 | ₩152,740 | ₩152,766 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩154,754 | ₩154,887 | ₩154,207 | ₩154,207 | -0.35% | 14.5만 |
|---|
| 2025.12.29 | ₩155,127 | ₩155,634 | ₩154,567 | ₩154,954 | -0.11% | 11.1만 |
|---|
| 2025.12.26 | ₩155,981 | ₩155,981 | ₩155,514 | ₩155,661 | -0.21% | 6.5만 |
|---|
| 2025.12.24 | ₩155,501 | ₩155,954 | ₩155,354 | ₩155,794 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩155,207 | ₩155,701 | ₩154,781 | ₩155,408 | +0.13% | 7.2만 |
|---|
| 2025.12.22 | ₩155,421 | ₩155,594 | ₩154,874 | ₩155,421 | 0.00% | 9.5만 |
|---|
| 2025.12.19 | ₩152,419 | ₩154,727 | ₩152,419 | ₩154,474 | +1.35% | 11.7만 |
|---|
| 2025.12.18 | ₩152,006 | ₩153,020 | ₩151,766 | ₩152,099 | +0.06% | 7.9만 |
|---|
| 2025.12.17 | ₩152,259 | ₩152,913 | ₩150,165 | ₩150,285 | -1.30% | 10.2만 |
|---|
| 2025.12.16 | ₩151,966 | ₩152,473 | ₩151,059 | ₩151,966 | 0.00% | 8.3만 |
|---|
| 2025.12.15 | ₩153,273 | ₩153,273 | ₩152,219 | ₩152,219 | -0.69% | 7.5만 |
|---|
| 2025.12.12 | ₩154,807 | ₩154,981 | ₩152,486 | ₩152,806 | -1.29% | 10.7만 |
|---|
| 2025.12.11 | ₩153,593 | ₩155,047 | ₩153,380 | ₩154,941 | +0.88% | 24.4만 |
|---|
| 2025.12.10 | ₩153,166 | ₩154,620 | ₩152,726 | ₩154,060 | +0.58% | 45.8만 |
|---|
| 2025.12.09 | ₩152,513 | ₩153,527 | ₩152,513 | ₩153,140 | +0.41% | 6.7만 |
|---|
| 2025.12.08 | ₩153,753 | ₩153,753 | ₩152,419 | ₩152,793 | -0.62% | 5.5만 |
|---|
| 2025.12.05 | ₩152,780 | ₩154,087 | ₩152,780 | ₩153,673 | +0.58% | 6.5만 |
|---|
| 2025.12.04 | ₩152,646 | ₩152,886 | ₩151,953 | ₩152,620 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩151,872 | ₩152,419 | ₩151,299 | ₩152,313 | +0.29% | 9.8만 |
|---|
| 2025.12.02 | ₩152,193 | ₩152,673 | ₩151,752 | ₩152,006 | -0.12% | 7.5만 |
|---|
| 2025.12.01 | ₩150,672 | ₩152,206 | ₩150,672 | ₩151,366 | +0.46% | 9.9만 |
|---|
| 2025.11.28 | ₩151,832 | ₩152,179 | ₩151,499 | ₩152,179 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩151,366 | ₩152,086 | ₩151,272 | ₩151,566 | +0.13% | 7만 |
|---|
| 2025.11.25 | ₩149,245 | ₩151,072 | ₩148,858 | ₩150,965 | +1.15% | 5.6만 |
|---|
| 2025.11.24 | ₩147,430 | ₩149,378 | ₩147,430 | ₩149,178 | +1.19% | 7.4만 |
|---|
| 2025.11.21 | ₩144,629 | ₩147,684 | ₩144,256 | ₩146,510 | +1.30% | 11.5만 |
|---|
| 2025.11.20 | ₩150,058 | ₩150,178 | ₩144,296 | ₩144,402 | -3.77% | 7.8만 |
|---|
| 2025.11.19 | ₩147,364 | ₩148,684 | ₩146,803 | ₩147,564 | +0.14% | 8.6만 |
|---|
| 2025.11.18 | ₩147,137 | ₩148,284 | ₩146,283 | ₩147,270 | +0.09% | 9.8만 |
|---|
| 2025.11.17 | ₩150,152 | ₩150,845 | ₩147,590 | ₩148,217 | -1.29% | 9.3만 |
|---|
| 2025.11.14 | ₩149,111 | ₩151,899 | ₩148,951 | ₩150,445 | +0.89% | 7만 |
|---|
| 2025.11.13 | ₩153,473 | ₩153,780 | ₩150,872 | ₩151,152 | -1.51% | 6.2만 |
|---|
| 2025.11.12 | ₩154,821 | ₩154,821 | ₩153,607 | ₩154,194 | -0.40% | 5.5만 |
|---|
| 2025.11.11 | ₩153,847 | ₩154,434 | ₩153,100 | ₩154,140 | +0.19% | 7.8만 |
|---|
| 2025.11.10 | ₩153,273 | ₩154,474 | ₩152,660 | ₩154,154 | +0.57% | 6.9만 |
|---|
| 2025.11.07 | ₩150,432 | ₩151,699 | ₩149,044 | ₩151,699 | +0.84% | 6만 |
|---|
| 2025.11.06 | ₩153,086 | ₩153,086 | ₩150,739 | ₩151,219 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩152,366 | ₩153,980 | ₩152,366 | ₩153,420 | +0.69% | 12만 |
|---|
| 2025.11.04 | ₩152,820 | ₩153,833 | ₩152,233 | ₩152,246 | -0.38% | 7.2만 |
|---|
| 2025.11.03 | ₩154,901 | ₩155,087 | ₩153,393 | ₩155,087 | +0.12% | 9.7만 |
|---|
| 2025.10.31 | ₩154,327 | ₩154,554 | ₩153,407 | ₩153,860 | -0.30% | 5만 |
|---|
| 2025.10.30 | ₩153,420 | ₩154,994 | ₩152,806 | ₩152,806 | -0.40% | 4.8만 |
|---|
| 2025.10.29 | ₩154,781 | ₩155,221 | ₩153,593 | ₩154,220 | -0.36% | 14.2만 |
|---|
| 2025.10.28 | ₩156,088 | ₩156,088 | ₩155,074 | ₩155,074 | -0.65% | 4.3만 |
|---|
| 2025.10.27 | ₩156,021 | ₩156,301 | ₩155,648 | ₩156,115 | +0.06% | 4.9만 |
|---|
| 2025.10.24 | ₩154,941 | ₩155,287 | ₩154,367 | ₩154,434 | -0.33% | 9.5만 |
|---|
| 2025.10.23 | ₩152,073 | ₩153,900 | ₩152,073 | ₩153,660 | +1.04% | 7.3만 |
|---|
| 2025.10.22 | ₩153,327 | ₩153,420 | ₩150,805 | ₩151,926 | -0.91% | 19.7만 |
|---|
| 2025.10.21 | ₩152,433 | ₩153,740 | ₩151,993 | ₩153,487 | +0.69% | 6.8만 |
|---|
| 2025.10.20 | ₩151,459 | ₩152,726 | ₩151,459 | ₩152,299 | +0.55% | 5.9만 |
|---|
| 2025.10.17 | ₩149,698 | ₩151,019 | ₩149,258 | ₩150,725 | +0.69% | 5.8만 |
|---|
| 2025.10.16 | ₩152,073 | ₩152,099 | ₩149,285 | ₩150,165 | -1.25% | 5.6만 |
|---|
| 2025.10.15 | ₩151,766 | ₩152,259 | ₩150,592 | ₩151,099 | -0.44% | 5.6만 |
|---|
| 2025.10.14 | ₩148,818 | ₩151,246 | ₩148,217 | ₩150,418 | +1.08% | 4.6만 |
|---|
| 2025.10.13 | ₩150,392 | ₩150,965 | ₩149,645 | ₩150,739 | +0.23% | 7.2만 |
|---|
| 2025.10.10 | ₩152,886 | ₩152,980 | ₩148,297 | ₩148,297 | -3.00% | 6.1만 |
|---|