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 | ₩158,140 | ₩159,408 | ₩158,140 | ₩159,274 | +0.72% | 22.1만 |
| 2026.10.08 | ₩157,193 | ₩158,100 | ₩156,900 | ₩157,807 | +0.39% | 6.2만 |
| 2026.10.07 | ₩157,153 | ₩158,154 | ₩156,926 | ₩157,887 | +0.47% | 6.5만 |
| 2026.10.06 | ₩158,901 | ₩159,168 | ₩158,207 | ₩158,394 | -0.32% | 4.8만 |
| 2026.10.05 | ₩157,487 | ₩158,661 | ₩157,206 | ₩158,354 | +0.55% | 5.7만 |
| 2026.10.02 | ₩158,087 | ₩158,087 | ₩156,779 | ₩157,233 | -0.54% | 4.8만 |
| 2026.10.01 | ₩156,753 | ₩157,700 | ₩156,126 | ₩157,327 | +0.37% | 6.6만 |
| 2026.09.30 | ₩157,073 | ₩157,900 | ₩156,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,406 |
| -0.42% |
| 6.2만 |
| 2026.09.29 | ₩157,166 | ₩157,166 | ₩155,859 | ₩156,659 | -0.32% | 2.7만 |
|---|
| 2026.09.28 | ₩156,886 | ₩157,180 | ₩155,579 | ₩156,753 | -0.09% | 5.3만 |
|---|
| 2026.09.25 | ₩157,540 | ₩158,154 | ₩157,086 | ₩157,874 | +0.21% | 2.9만 |
|---|
| 2026.09.24 | ₩156,206 | ₩157,473 | ₩156,206 | ₩157,073 | +0.56% | 14.7만 |
|---|
| 2026.09.23 | ₩157,940 | ₩157,940 | ₩156,806 | ₩156,966 | -0.62% | 5.9만 |
|---|
| 2026.09.22 | ₩158,421 | ₩158,434 | ₩157,286 | ₩157,967 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩157,060 | ₩158,100 | ₩156,699 | ₩157,887 | +0.53% | 3만 |
|---|
| 2026.09.18 | ₩155,712 | ₩155,712 | ₩154,765 | ₩155,592 | -0.08% | 6.6만 |
|---|
| 2026.09.17 | ₩156,046 | ₩156,046 | ₩154,858 | ₩155,365 | -0.44% | 4.8만 |
|---|
| 2026.09.16 | ₩154,752 | ₩155,485 | ₩153,084 | ₩154,098 | -0.42% | 9.7만 |
|---|
| 2026.09.15 | ₩155,005 | ₩155,005 | ₩153,871 | ₩154,458 | -0.35% | 7.9만 |
|---|
| 2026.09.14 | ₩154,231 | ₩155,672 | ₩153,911 | ₩155,232 | +0.65% | 4.2만 |
|---|
| 2026.09.11 | ₩155,205 | ₩155,459 | ₩154,778 | ₩155,205 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩153,604 | ₩154,631 | ₩153,191 | ₩153,631 | +0.02% | 10.6만 |
|---|
| 2026.09.09 | ₩155,846 | ₩156,032 | ₩154,872 | ₩154,992 | -0.55% | 10.5만 |
|---|
| 2026.09.08 | ₩157,860 | ₩157,860 | ₩156,086 | ₩156,259 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩157,954 | ₩158,180 | ₩157,673 | ₩158,087 | +0.08% | 3.7만 |
|---|
| 2026.09.03 | ₩157,100 | ₩158,314 | ₩156,900 | ₩158,234 | +0.72% | 7.7만 |
|---|
| 2026.09.02 | ₩156,192 | ₩156,473 | ₩155,645 | ₩156,379 | +0.12% | 6.2만 |
|---|
| 2026.09.01 | ₩156,806 | ₩157,260 | ₩155,619 | ₩155,992 | -0.52% | 8만 |
|---|
| 2026.08.31 | ₩157,860 | ₩158,247 | ₩157,353 | ₩158,007 | +0.09% | 20.1만 |
|---|
| 2026.08.28 | ₩159,274 | ₩160,128 | ₩158,581 | ₩158,607 | -0.42% | 4.6만 |
|---|
| 2026.08.27 | ₩158,954 | ₩159,354 | ₩158,607 | ₩159,301 | +0.22% | 4.8만 |
|---|
| 2026.08.26 | ₩156,860 | ₩158,501 | ₩156,860 | ₩157,994 | +0.72% | 5.1만 |
|---|
| 2026.08.25 | ₩158,007 | ₩158,007 | ₩157,140 | ₩157,727 | -0.18% | 4.3만 |
|---|
| 2026.08.24 | ₩157,340 | ₩157,647 | ₩156,593 | ₩157,286 | -0.03% | 5.8만 |
|---|
| 2026.08.21 | ₩157,954 | ₩158,407 | ₩157,033 | ₩158,060 | +0.07% | 4.8만 |
|---|
| 2026.08.20 | ₩157,567 | ₩158,140 | ₩157,033 | ₩157,126 | -0.28% | 4.2만 |
|---|
| 2026.08.19 | ₩159,088 | ₩159,341 | ₩158,207 | ₩158,260 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩158,754 | ₩159,555 | ₩158,461 | ₩158,541 | -0.13% | 6.6만 |
|---|
| 2026.08.17 | ₩160,809 | ₩160,969 | ₩160,155 | ₩160,155 | -0.41% | 5.6만 |
|---|
| 2026.08.14 | ₩161,449 | ₩161,449 | ₩160,462 | ₩160,582 | -0.54% | 2.9만 |
|---|
| 2026.08.13 | ₩159,181 | ₩161,182 | ₩158,994 | ₩161,076 | +1.19% | 4.6만 |
|---|
| 2026.08.12 | ₩158,754 | ₩158,754 | ₩157,980 | ₩158,474 | -0.18% | 18.6만 |
|---|
| 2026.08.11 | ₩158,287 | ₩158,661 | ₩157,393 | ₩157,593 | -0.44% | 9.6만 |
|---|
| 2026.08.10 | ₩157,086 | ₩158,194 | ₩157,086 | ₩157,833 | +0.48% | 12만 |
|---|
| 2026.08.07 | ₩157,033 | ₩157,527 | ₩156,606 | ₩157,260 | +0.14% | 4.8만 |
|---|
| 2026.08.06 | ₩155,499 | ₩156,766 | ₩155,499 | ₩156,006 | +0.33% | 6.4만 |
|---|
| 2026.08.05 | ₩159,995 | ₩160,102 | ₩157,687 | ₩157,687 | -1.44% | 12.5만 |
|---|
| 2026.08.04 | ₩156,526 | ₩159,301 | ₩156,526 | ₩158,968 | +1.56% | 8.4만 |
|---|
| 2026.08.03 | ₩152,710 | ₩154,938 | ₩152,710 | ₩154,671 | +1.28% | 9.2만 |
|---|
| 2026.07.31 | ₩153,004 | ₩153,484 | ₩151,229 | ₩152,670 | -0.22% | 4.2만 |
|---|
| 2026.07.30 | ₩151,243 | ₩152,190 | ₩150,722 | ₩152,070 | +0.55% | 7만 |
|---|
| 2026.07.29 | ₩151,029 | ₩152,550 | ₩149,628 | ₩149,762 | -0.84% | 5.7만 |
|---|
| 2026.07.28 | ₩151,256 | ₩151,936 | ₩149,628 | ₩151,576 | +0.21% | 8.5만 |
|---|
| 2026.07.27 | ₩152,844 | ₩153,084 | ₩150,749 | ₩151,776 | -0.70% | 4.3만 |
|---|
| 2026.07.24 | ₩151,736 | ₩152,550 | ₩150,936 | ₩151,269 | -0.31% | 16.8만 |
|---|
| 2026.07.23 | ₩151,790 | ₩152,590 | ₩151,029 | ₩151,416 | -0.25% | 3.9만 |
|---|
| 2026.07.22 | ₩153,871 | ₩154,124 | ₩153,030 | ₩153,097 | -0.50% | 7.3만 |
|---|
| 2026.07.21 | ₩154,631 | ₩154,872 | ₩153,884 | ₩154,845 | +0.14% | 9.3만 |
|---|
| 2026.07.20 | ₩153,484 | ₩154,178 | ₩152,977 | ₩153,004 | -0.31% | 5만 |
|---|
| 2026.07.17 | ₩151,536 | ₩153,804 | ₩151,403 | ₩152,884 | +0.89% | 5.7만 |
|---|
| 2026.07.16 | ₩154,832 | ₩155,285 | ₩153,858 | ₩154,498 | -0.22% | 26.7만 |
|---|
| 2026.07.15 | ₩156,486 | ₩156,486 | ₩153,884 | ₩155,218 | -0.81% | 7.1만 |
|---|
| 2026.07.14 | ₩157,300 | ₩157,300 | ₩155,525 | ₩155,952 | -0.86% | 4.2만 |
|---|
| 2026.07.13 | ₩155,979 | ₩156,579 | ₩154,992 | ₩155,365 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩156,820 | ₩157,153 | ₩155,792 | ₩157,033 | +0.14% | 5.5만 |
|---|
| 2026.07.09 | ₩156,473 | ₩157,380 | ₩156,366 | ₩156,940 | +0.30% | 4.7만 |
|---|
| 2026.07.08 | ₩153,751 | ₩155,178 | ₩153,284 | ₩155,018 | +0.82% | 6.8만 |
|---|
| 2026.07.07 | ₩156,379 | ₩156,379 | ₩154,258 | ₩155,032 | -0.86% | 6.4만 |
|---|
| 2026.07.06 | ₩156,286 | ₩157,286 | ₩156,099 | ₩156,873 | +0.38% | 4.5만 |
|---|
| 2026.07.02 | ₩157,086 | ₩157,673 | ₩154,031 | ₩155,098 | -1.27% | 5.4만 |
|---|
| 2026.07.01 | ₩156,192 | ₩157,954 | ₩156,192 | ₩156,873 | +0.44% | 5.6만 |
|---|
| 2026.06.30 | ₩156,339 | ₩157,914 | ₩156,339 | ₩157,500 | +0.74% | 9.9만 |
|---|
| 2026.06.29 | ₩153,858 | ₩156,393 | ₩153,751 | ₩156,299 | +1.59% | 4.9만 |
|---|
| 2026.06.26 | ₩152,177 | ₩154,031 | ₩152,177 | ₩153,004 | +0.54% | 9만 |
|---|
| 2026.06.25 | ₩155,819 | ₩155,819 | ₩153,004 | ₩153,924 | -1.22% | 12만 |
|---|
| 2026.06.24 | ₩153,524 | ₩154,792 | ₩152,310 | ₩153,151 | -0.24% | 9만 |
|---|
| 2026.06.23 | ₩153,271 | ₩154,245 | ₩152,830 | ₩153,177 | -0.06% | 10.3만 |
|---|
| 2026.06.22 | ₩157,220 | ₩157,900 | ₩155,926 | ₩156,753 | -0.30% | 17.3만 |
|---|
| 2026.06.18 | ₩157,286 | ₩157,286 | ₩156,339 | ₩156,739 | -0.35% | 5.5만 |
|---|
| 2026.06.17 | ₩156,753 | ₩157,647 | ₩154,511 | ₩154,858 | -1.21% | 27.8만 |
|---|
| 2026.06.16 | ₩157,860 | ₩158,514 | ₩156,313 | ₩156,353 | -0.96% | 15만 |
|---|
| 2026.06.15 | ₩157,393 | ₩158,207 | ₩157,260 | ₩157,914 | +0.33% | 13만 |
|---|
| 2026.06.12 | ₩153,871 | ₩154,965 | ₩152,937 | ₩154,645 | +0.50% | 14.8만 |
|---|
| 2026.06.11 | ₩150,536 | ₩153,831 | ₩150,375 | ₩153,417 | +1.91% | 84.9만 |
|---|
| 2026.06.10 | ₩151,483 | ₩153,124 | ₩149,682 | ₩149,962 | -1.00% | 15.6만 |
|---|
| 2026.06.09 | ₩153,724 | ₩154,671 | ₩148,534 | ₩152,270 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩153,231 | ₩154,485 | ₩152,630 | ₩152,897 | -0.22% | 31.8만 |
|---|
| 2026.06.05 | ₩155,112 | ₩155,272 | ₩151,763 | ₩152,083 | -1.95% | 14만 |
|---|
| 2026.06.04 | ₩155,499 | ₩156,886 | ₩155,499 | ₩156,313 | +0.52% | 9.6만 |
|---|
| 2026.06.03 | ₩156,259 | ₩156,673 | ₩155,325 | ₩156,099 | -0.10% | 21.5만 |
|---|
| 2026.06.02 | ₩156,633 | ₩156,833 | ₩155,979 | ₩156,779 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩155,659 | ₩157,500 | ₩155,405 | ₩157,153 | +0.96% | 6.1만 |
|---|
| 2026.05.29 | ₩155,259 | ₩155,712 | ₩154,885 | ₩155,432 | +0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩153,898 | ₩155,472 | ₩153,417 | ₩154,898 | +0.65% | 11.1만 |
|---|
| 2026.05.27 | ₩154,925 | ₩154,925 | ₩154,044 | ₩154,098 | -0.53% | 22.8만 |
|---|
| 2026.05.26 | ₩154,298 | ₩155,472 | ₩154,124 | ₩154,832 | +0.35% | 20.1만 |
|---|
| 2026.05.22 | ₩152,617 | ₩153,137 | ₩152,283 | ₩152,830 | +0.14% | 10.8만 |
|---|
| 2026.05.21 | ₩149,508 | ₩152,123 | ₩149,388 | ₩151,523 | +1.35% | 12.6만 |
|---|
| 2026.05.20 | ₩148,161 | ₩150,109 | ₩148,041 | ₩150,015 | +1.25% | 9.7만 |
|---|
| 2026.05.19 | ₩148,014 | ₩148,654 | ₩147,547 | ₩147,907 | -0.07% | 12.7만 |
|---|
| 2026.05.18 | ₩149,335 | ₩149,361 | ₩147,720 | ₩148,854 | -0.32% | 16.4만 |
|---|
| 2026.05.15 | ₩149,468 | ₩149,922 | ₩148,961 | ₩149,161 | -0.21% | 7만 |
|---|
| 2026.05.14 | ₩149,948 | ₩151,163 | ₩149,935 | ₩150,869 | +0.61% | 8.9만 |
|---|
| 2026.05.13 | ₩150,269 | ₩150,269 | ₩148,948 | ₩149,655 | -0.41% | 24.5만 |
|---|
| 2026.05.12 | ₩149,682 | ₩150,255 | ₩148,614 | ₩150,135 | +0.30% | 9만 |
|---|
| 2026.05.11 | ₩149,895 | ₩150,816 | ₩149,895 | ₩150,175 | +0.19% | 8만 |
|---|
| 2026.05.08 | ₩151,403 | ₩151,403 | ₩150,202 | ₩150,282 | -0.74% | 27.3만 |
|---|
| 2026.05.07 | ₩152,457 | ₩152,457 | ₩150,269 | ₩150,709 | -1.15% | 17.3만 |
|---|
| 2026.05.06 | ₩151,509 | ₩151,870 | ₩150,749 | ₩151,803 | +0.19% | 5.4만 |
|---|
| 2026.05.05 | ₩150,722 | ₩150,842 | ₩150,042 | ₩150,375 | -0.23% | 7만 |
|---|
| 2026.05.04 | ₩150,029 | ₩150,856 | ₩148,948 | ₩149,695 | -0.22% | 14만 |
|---|
| 2026.05.01 | ₩150,202 | ₩150,749 | ₩149,802 | ₩149,842 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩148,267 | ₩149,828 | ₩147,760 | ₩149,642 | +0.93% | 11만 |
|---|
| 2026.04.29 | ₩148,881 | ₩148,881 | ₩147,654 | ₩148,241 | -0.43% | 5.1만 |
|---|
| 2026.04.28 | ₩149,735 | ₩149,948 | ₩148,107 | ₩148,708 | -0.69% | 10.8만 |
|---|
| 2026.04.27 | ₩151,550 | ₩151,550 | ₩150,856 | ₩151,109 | -0.29% | 5.1만 |
|---|
| 2026.04.24 | ₩151,496 | ₩152,310 | ₩150,909 | ₩152,097 | +0.40% | 8.5만 |
|---|
| 2026.04.23 | ₩151,683 | ₩152,123 | ₩149,321 | ₩151,029 | -0.43% | 6.4만 |
|---|
| 2026.04.22 | ₩152,630 | ₩152,857 | ₩151,696 | ₩152,443 | -0.12% | 8.1만 |
|---|
| 2026.04.21 | ₩153,391 | ₩153,711 | ₩151,296 | ₩151,416 | -1.29% | 21.7만 |
|---|
| 2026.04.20 | ₩152,243 | ₩153,004 | ₩152,097 | ₩152,910 | +0.44% | 16.5만 |
|---|
| 2026.04.17 | ₩151,523 | ₩153,124 | ₩151,523 | ₩152,644 | +0.74% | 10.5만 |
|---|
| 2026.04.16 | ₩151,296 | ₩151,296 | ₩150,042 | ₩150,469 | -0.55% | 11만 |
|---|
| 2026.04.15 | ₩150,042 | ₩150,802 | ₩149,535 | ₩150,776 | +0.49% | 28.2만 |
|---|
| 2026.04.14 | ₩149,148 | ₩150,242 | ₩149,121 | ₩149,948 | +0.54% | 8.3만 |
|---|
| 2026.04.13 | ₩145,919 | ₩148,548 | ₩145,919 | ₩148,534 | +1.79% | 5.4만 |
|---|
| 2026.04.10 | ₩147,400 | ₩147,400 | ₩146,266 | ₩146,480 | -0.62% | 6.6만 |
|---|
| 2026.04.09 | ₩146,346 | ₩147,320 | ₩145,706 | ₩147,107 | +0.52% | 10.6만 |
|---|
| 2026.04.08 | ₩147,093 | ₩147,774 | ₩146,253 | ₩146,680 | -0.28% | 12.9만 |
|---|
| 2026.04.07 | ₩141,743 | ₩142,691 | ₩140,809 | ₩142,530 | +0.56% | 5.5만 |
|---|
| 2026.04.06 | ₩141,730 | ₩142,651 | ₩141,730 | ₩142,610 | +0.62% | 7.2만 |
|---|
| 2026.04.02 | ₩138,955 | ₩142,490 | ₩138,768 | ₩141,797 | +2.05% | 9.2만 |
|---|
| 2026.04.01 | ₩141,210 | ₩142,637 | ₩140,756 | ₩141,490 | +0.20% | 16.1만 |
|---|
| 2026.03.31 | ₩137,247 | ₩140,182 | ₩137,060 | ₩140,129 | +2.10% | 9.9만 |
|---|
| 2026.03.30 | ₩138,074 | ₩138,074 | ₩134,819 | ₩135,406 | -1.93% | 11.4만 |
|---|
| 2026.03.27 | ₩138,581 | ₩138,715 | ₩136,660 | ₩137,007 | -1.14% | 10.2만 |
|---|
| 2026.03.26 | ₩141,783 | ₩141,903 | ₩139,128 | ₩139,182 | -1.83% | 20.3만 |
|---|
| 2026.03.25 | ₩143,758 | ₩144,171 | ₩142,370 | ₩143,117 | -0.45% | 13만 |
|---|
| 2026.03.24 | ₩141,703 | ₩142,944 | ₩141,009 | ₩142,410 | +0.50% | 18.5만 |
|---|
| 2026.03.23 | ₩142,504 | ₩144,692 | ₩142,370 | ₩142,664 | +0.11% | 16.8만 |
|---|
| 2026.03.20 | ₩142,370 | ₩142,370 | ₩139,435 | ₩140,436 | -1.36% | 6.8만 |
|---|
| 2026.03.19 | ₩141,290 | ₩143,424 | ₩140,943 | ₩142,677 | +0.98% | 38.4만 |
|---|
| 2026.03.18 | ₩143,771 | ₩144,532 | ₩142,717 | ₩142,731 | -0.72% | 15.8만 |
|---|
| 2026.03.17 | ₩144,438 | ₩145,306 | ₩143,878 | ₩144,292 | -0.10% | 12.4만 |
|---|
| 2026.03.16 | ₩143,451 | ₩144,385 | ₩143,184 | ₩143,731 | +0.20% | 10.1만 |
|---|
| 2026.03.13 | ₩143,064 | ₩143,785 | ₩141,583 | ₩141,997 | -0.75% | 9.3만 |
|---|
| 2026.03.12 | ₩143,665 | ₩144,278 | ₩142,397 | ₩142,464 | -0.84% | 11만 |
|---|
| 2026.03.11 | ₩145,719 | ₩145,933 | ₩144,385 | ₩144,932 | -0.54% | 12.5만 |
|---|
| 2026.03.10 | ₩146,253 | ₩147,307 | ₩145,372 | ₩145,706 | -0.37% | 11.4만 |
|---|
| 2026.03.09 | ₩143,331 | ₩146,746 | ₩142,437 | ₩146,613 | +2.29% | 9.2만 |
|---|
| 2026.03.06 | ₩144,892 | ₩145,706 | ₩144,225 | ₩144,839 | -0.04% | 10.7만 |
|---|
| 2026.03.05 | ₩147,293 | ₩148,468 | ₩145,506 | ₩147,267 | -0.02% | 12.3만 |
|---|
| 2026.03.04 | ₩147,347 | ₩148,468 | ₩146,813 | ₩148,174 | +0.56% | 30.2만 |
|---|
| 2026.03.03 | ₩145,145 | ₩146,960 | ₩143,531 | ₩146,440 | +0.89% | 11.1만 |
|---|
| 2026.03.02 | ₩146,573 | ₩148,801 | ₩146,573 | ₩148,227 | +1.13% | 18만 |
|---|
| 2026.02.27 | ₩146,840 | ₩148,414 | ₩146,680 | ₩148,414 | +1.07% | 9.1만 |
|---|
| 2026.02.26 | ₩148,121 | ₩148,334 | ₩146,586 | ₩148,334 | +0.14% | 9.3만 |
|---|
| 2026.02.25 | ₩146,800 | ₩148,067 | ₩146,640 | ₩147,881 | +0.74% | 9만 |
|---|
| 2026.02.24 | ₩144,425 | ₩146,279 | ₩143,998 | ₩146,133 | +1.18% | 12.2만 |
|---|
| 2026.02.23 | ₩146,947 | ₩146,947 | ₩143,678 | ₩144,292 | -1.81% | 16.4만 |
|---|
| 2026.02.20 | ₩145,732 | ₩147,961 | ₩145,732 | ₩147,520 | +1.23% | 9.6만 |
|---|
| 2026.02.19 | ₩145,799 | ₩146,266 | ₩145,252 | ₩146,266 | +0.32% | 15.1만 |
|---|
| 2026.02.18 | ₩145,946 | ₩147,427 | ₩145,946 | ₩146,893 | +0.65% | 7.5만 |
|---|
| 2026.02.17 | ₩144,999 | ₩146,039 | ₩143,865 | ₩145,572 | +0.40% | 14만 |
|---|
| 2026.02.13 | ₩144,278 | ₩146,333 | ₩144,278 | ₩145,466 | +0.82% | 11만 |
|---|
| 2026.02.12 | ₩146,760 | ₩147,200 | ₩143,531 | ₩143,705 | -2.08% | 21.2만 |
|---|
| 2026.02.11 | ₩148,014 | ₩148,014 | ₩145,586 | ₩146,400 | -1.09% | 8.8만 |
|---|
| 2026.02.10 | ₩147,747 | ₩148,401 | ₩147,000 | ₩147,053 | -0.47% | 7.6만 |
|---|
| 2026.02.09 | ₩145,973 | ₩147,600 | ₩145,652 | ₩147,107 | +0.78% | 7.4만 |
|---|
| 2026.02.06 | ₩144,212 | ₩146,346 | ₩144,145 | ₩146,226 | +1.40% | 8.3만 |
|---|
| 2026.02.05 | ₩143,158 | ₩144,425 | ₩142,210 | ₩142,597 | -0.39% | 32.5만 |
|---|
| 2026.02.04 | ₩146,933 | ₩146,933 | ₩143,051 | ₩144,425 | -1.71% | 37.3만 |
|---|
| 2026.02.03 | ₩151,416 | ₩151,416 | ₩146,386 | ₩147,534 | -2.56% | 55.1만 |
|---|
| 2026.02.02 | ₩150,122 | ₩151,816 | ₩150,122 | ₩151,176 | +0.70% | 13.5만 |
|---|
| 2026.01.30 | ₩152,150 | ₩152,777 | ₩149,908 | ₩150,255 | -1.25% | 22.5만 |
|---|
| 2026.01.29 | ₩153,604 | ₩153,604 | ₩150,749 | ₩153,057 | -0.36% | 34.7만 |
|---|
| 2026.01.28 | ₩154,471 | ₩154,471 | ₩153,257 | ₩153,417 | -0.68% | 11.3만 |
|---|
| 2026.01.27 | ₩154,645 | ₩155,018 | ₩154,311 | ₩154,805 | +0.10% | 18.5만 |
|---|
| 2026.01.26 | ₩153,110 | ₩154,178 | ₩153,004 | ₩153,924 | +0.53% | 14.5만 |
|---|
| 2026.01.23 | ₩152,830 | ₩153,177 | ₩152,270 | ₩152,790 | -0.03% | 13.8만 |
|---|
| 2026.01.22 | ₩153,964 | ₩153,964 | ₩152,537 | ₩152,870 | -0.71% | 9.9만 |
|---|
| 2026.01.21 | ₩151,123 | ₩153,137 | ₩150,776 | ₩152,457 | +0.88% | 10.6만 |
|---|
| 2026.01.20 | ₩150,896 | ₩152,323 | ₩150,669 | ₩150,802 | -0.06% | 7.7만 |
|---|
| 2026.01.16 | ₩155,085 | ₩155,085 | ₩153,377 | ₩153,431 | -1.07% | 9.6만 |
|---|
| 2026.01.15 | ₩155,459 | ₩155,712 | ₩154,325 | ₩154,471 | -0.64% | 12.2만 |
|---|
| 2026.01.14 | ₩154,671 | ₩154,792 | ₩152,537 | ₩153,898 | -0.50% | 6.9만 |
|---|
| 2026.01.13 | ₩156,219 | ₩156,379 | ₩154,992 | ₩155,379 | -0.54% | 9.8만 |
|---|
| 2026.01.12 | ₩154,978 | ₩156,366 | ₩154,978 | ₩156,032 | +0.68% | 18.1만 |
|---|
| 2026.01.09 | ₩155,525 | ₩156,246 | ₩155,272 | ₩155,992 | +0.30% | 17.8만 |
|---|
| 2026.01.08 | ₩156,459 | ₩156,459 | ₩154,725 | ₩155,125 | -0.85% | 12.1만 |
|---|
| 2026.01.07 | ₩156,086 | ₩157,180 | ₩155,859 | ₩156,646 | +0.36% | 7.7만 |
|---|
| 2026.01.06 | ₩154,285 | ₩156,206 | ₩154,084 | ₩156,166 | +1.22% | 7.1만 |
|---|
| 2026.01.05 | ₩153,404 | ₩154,805 | ₩153,404 | ₩154,231 | +0.54% | 9.9만 |
|---|
| 2026.01.02 | ₩154,018 | ₩154,018 | ₩151,670 | ₩152,630 | -0.90% | 4.7만 |
|---|
| 2025.12.31 | ₩154,191 | ₩154,191 | ₩152,764 | ₩152,790 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩154,778 | ₩154,912 | ₩154,231 | ₩154,231 | -0.35% | 14.5만 |
|---|
| 2025.12.29 | ₩155,152 | ₩155,659 | ₩154,591 | ₩154,978 | -0.11% | 11.1만 |
|---|
| 2025.12.26 | ₩156,006 | ₩156,006 | ₩155,539 | ₩155,685 | -0.21% | 6.5만 |
|---|
| 2025.12.24 | ₩155,525 | ₩155,979 | ₩155,379 | ₩155,819 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩155,232 | ₩155,725 | ₩154,805 | ₩155,432 | +0.13% | 7.2만 |
|---|
| 2025.12.22 | ₩155,445 | ₩155,619 | ₩154,898 | ₩155,445 | 0.00% | 9.5만 |
|---|
| 2025.12.19 | ₩152,443 | ₩154,752 | ₩152,443 | ₩154,498 | +1.35% | 11.7만 |
|---|
| 2025.12.18 | ₩152,030 | ₩153,044 | ₩151,790 | ₩152,123 | +0.06% | 7.9만 |
|---|
| 2025.12.17 | ₩152,283 | ₩152,937 | ₩150,189 | ₩150,309 | -1.30% | 10.2만 |
|---|
| 2025.12.16 | ₩151,990 | ₩152,497 | ₩151,083 | ₩151,990 | 0.00% | 8.3만 |
|---|
| 2025.12.15 | ₩153,297 | ₩153,297 | ₩152,243 | ₩152,243 | -0.69% | 7.5만 |
|---|
| 2025.12.12 | ₩154,832 | ₩155,005 | ₩152,510 | ₩152,830 | -1.29% | 10.7만 |
|---|
| 2025.12.11 | ₩153,617 | ₩155,072 | ₩153,404 | ₩154,965 | +0.88% | 24.4만 |
|---|
| 2025.12.10 | ₩153,191 | ₩154,645 | ₩152,750 | ₩154,084 | +0.58% | 45.8만 |
|---|
| 2025.12.09 | ₩152,537 | ₩153,551 | ₩152,537 | ₩153,164 | +0.41% | 6.7만 |
|---|
| 2025.12.08 | ₩153,778 | ₩153,778 | ₩152,443 | ₩152,817 | -0.62% | 5.5만 |
|---|
| 2025.12.05 | ₩152,804 | ₩154,111 | ₩152,804 | ₩153,698 | +0.58% | 6.5만 |
|---|
| 2025.12.04 | ₩152,670 | ₩152,910 | ₩151,976 | ₩152,644 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩151,896 | ₩152,443 | ₩151,323 | ₩152,337 | +0.29% | 9.8만 |
|---|
| 2025.12.02 | ₩152,217 | ₩152,697 | ₩151,776 | ₩152,030 | -0.12% | 7.5만 |
|---|
| 2025.12.01 | ₩150,696 | ₩152,230 | ₩150,696 | ₩151,389 | +0.46% | 9.9만 |
|---|
| 2025.11.28 | ₩151,856 | ₩152,203 | ₩151,523 | ₩152,203 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩151,389 | ₩152,110 | ₩151,296 | ₩151,590 | +0.13% | 7만 |
|---|
| 2025.11.25 | ₩149,268 | ₩151,096 | ₩148,881 | ₩150,989 | +1.15% | 5.6만 |
|---|
| 2025.11.24 | ₩147,454 | ₩149,401 | ₩147,454 | ₩149,201 | +1.19% | 7.4만 |
|---|
| 2025.11.21 | ₩144,652 | ₩147,707 | ₩144,278 | ₩146,533 | +1.30% | 11.5만 |
|---|
| 2025.11.20 | ₩150,082 | ₩150,202 | ₩144,318 | ₩144,425 | -3.77% | 7.8만 |
|---|
| 2025.11.19 | ₩147,387 | ₩148,708 | ₩146,827 | ₩147,587 | +0.14% | 8.6만 |
|---|
| 2025.11.18 | ₩147,160 | ₩148,307 | ₩146,306 | ₩147,293 | +0.09% | 9.8만 |
|---|
| 2025.11.17 | ₩150,175 | ₩150,869 | ₩147,614 | ₩148,241 | -1.29% | 9.3만 |
|---|
| 2025.11.14 | ₩149,135 | ₩151,923 | ₩148,975 | ₩150,469 | +0.89% | 7만 |
|---|
| 2025.11.13 | ₩153,497 | ₩153,804 | ₩150,896 | ₩151,176 | -1.51% | 6.2만 |
|---|
| 2025.11.12 | ₩154,845 | ₩154,845 | ₩153,631 | ₩154,218 | -0.40% | 5.5만 |
|---|
| 2025.11.11 | ₩153,871 | ₩154,458 | ₩153,124 | ₩154,165 | +0.19% | 7.8만 |
|---|
| 2025.11.10 | ₩153,297 | ₩154,498 | ₩152,684 | ₩154,178 | +0.57% | 6.9만 |
|---|
| 2025.11.07 | ₩150,455 | ₩151,723 | ₩149,068 | ₩151,723 | +0.84% | 6만 |
|---|
| 2025.11.06 | ₩153,110 | ₩153,110 | ₩150,762 | ₩151,243 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩152,390 | ₩154,004 | ₩152,390 | ₩153,444 | +0.69% | 12만 |
|---|
| 2025.11.04 | ₩152,844 | ₩153,858 | ₩152,257 | ₩152,270 | -0.38% | 7.2만 |
|---|
| 2025.11.03 | ₩154,925 | ₩155,112 | ₩153,417 | ₩155,112 | +0.12% | 9.7만 |
|---|
| 2025.10.31 | ₩154,351 | ₩154,578 | ₩153,431 | ₩153,884 | -0.30% | 5만 |
|---|
| 2025.10.30 | ₩153,444 | ₩155,018 | ₩152,830 | ₩152,830 | -0.40% | 4.8만 |
|---|
| 2025.10.29 | ₩154,805 | ₩155,245 | ₩153,617 | ₩154,245 | -0.36% | 14.2만 |
|---|
| 2025.10.28 | ₩156,112 | ₩156,112 | ₩155,098 | ₩155,098 | -0.65% | 4.3만 |
|---|
| 2025.10.27 | ₩156,046 | ₩156,326 | ₩155,672 | ₩156,139 | +0.06% | 4.9만 |
|---|
| 2025.10.24 | ₩154,965 | ₩155,312 | ₩154,391 | ₩154,458 | -0.33% | 9.5만 |
|---|
| 2025.10.23 | ₩152,097 | ₩153,924 | ₩152,097 | ₩153,684 | +1.04% | 7.3만 |
|---|
| 2025.10.22 | ₩153,351 | ₩153,444 | ₩150,829 | ₩151,950 | -0.91% | 19.7만 |
|---|
| 2025.10.21 | ₩152,457 | ₩153,764 | ₩152,016 | ₩153,511 | +0.69% | 6.8만 |
|---|
| 2025.10.20 | ₩151,483 | ₩152,750 | ₩151,483 | ₩152,323 | +0.55% | 5.9만 |
|---|
| 2025.10.17 | ₩149,722 | ₩151,043 | ₩149,281 | ₩150,749 | +0.69% | 5.8만 |
|---|
| 2025.10.16 | ₩152,097 | ₩152,123 | ₩149,308 | ₩150,189 | -1.25% | 5.6만 |
|---|
| 2025.10.15 | ₩151,790 | ₩152,283 | ₩150,616 | ₩151,123 | -0.44% | 5.6만 |
|---|
| 2025.10.14 | ₩148,841 | ₩151,269 | ₩148,241 | ₩150,442 | +1.08% | 4.6만 |
|---|
| 2025.10.13 | ₩150,415 | ₩150,989 | ₩149,668 | ₩150,762 | +0.23% | 7.2만 |
|---|
| 2025.10.10 | ₩152,910 | ₩153,004 | ₩148,321 | ₩148,321 | -3.00% | 6.1만 |
|---|