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 | ₩158,472 | ₩159,742 | ₩158,472 | ₩159,609 | +0.72% | 22.1만 |
| 2026.10.08 | ₩157,523 | ₩158,432 | ₩157,229 | ₩158,138 | +0.39% | 6.2만 |
| 2026.10.07 | ₩157,483 | ₩158,486 | ₩157,256 | ₩158,218 | +0.47% | 6.5만 |
| 2026.10.06 | ₩159,234 | ₩159,502 | ₩158,539 | ₩158,726 | -0.32% | 4.8만 |
| 2026.10.05 | ₩157,817 | ₩158,994 | ₩157,536 | ₩158,686 | +0.55% | 5.7만 |
| 2026.10.02 | ₩158,419 | ₩158,419 | ₩157,109 | ₩157,563 | -0.54% | 4.8만 |
| 2026.10.01 | ₩157,082 | ₩158,031 | ₩156,453 | ₩157,657 | +0.37% | 6.6만 |
| 2026.09.30 | ₩157,403 | ₩158,232 | ₩156,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,734 |
| -0.42% |
| 6.2만 |
| 2026.09.29 | ₩157,496 | ₩157,496 | ₩156,186 | ₩156,988 | -0.32% | 2.7만 |
|---|
| 2026.09.28 | ₩157,215 | ₩157,510 | ₩155,905 | ₩157,082 | -0.09% | 5.3만 |
|---|
| 2026.09.25 | ₩157,871 | ₩158,486 | ₩157,416 | ₩158,205 | +0.21% | 2.9만 |
|---|
| 2026.09.24 | ₩156,534 | ₩157,804 | ₩156,534 | ₩157,403 | +0.56% | 14.7만 |
|---|
| 2026.09.23 | ₩158,272 | ₩158,272 | ₩157,135 | ₩157,296 | -0.62% | 5.9만 |
|---|
| 2026.09.22 | ₩158,753 | ₩158,766 | ₩157,617 | ₩158,298 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩157,389 | ₩158,432 | ₩157,028 | ₩158,218 | +0.53% | 3만 |
|---|
| 2026.09.18 | ₩156,039 | ₩156,039 | ₩155,090 | ₩155,919 | -0.08% | 6.6만 |
|---|
| 2026.09.17 | ₩156,373 | ₩156,373 | ₩155,183 | ₩155,691 | -0.44% | 4.8만 |
|---|
| 2026.09.16 | ₩155,076 | ₩155,812 | ₩153,405 | ₩154,421 | -0.42% | 9.7만 |
|---|
| 2026.09.15 | ₩155,330 | ₩155,330 | ₩154,194 | ₩154,782 | -0.35% | 7.9만 |
|---|
| 2026.09.14 | ₩154,555 | ₩155,999 | ₩154,234 | ₩155,558 | +0.65% | 4.2만 |
|---|
| 2026.09.11 | ₩155,531 | ₩155,785 | ₩155,103 | ₩155,531 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩153,927 | ₩154,956 | ₩153,512 | ₩153,953 | +0.02% | 10.6만 |
|---|
| 2026.09.09 | ₩156,173 | ₩156,360 | ₩155,197 | ₩155,317 | -0.55% | 10.5만 |
|---|
| 2026.09.08 | ₩158,191 | ₩158,191 | ₩156,413 | ₩156,587 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩158,285 | ₩158,512 | ₩158,004 | ₩158,419 | +0.08% | 3.7만 |
|---|
| 2026.09.03 | ₩157,429 | ₩158,646 | ₩157,229 | ₩158,566 | +0.72% | 7.7만 |
|---|
| 2026.09.02 | ₩156,520 | ₩156,801 | ₩155,972 | ₩156,707 | +0.12% | 6.2만 |
|---|
| 2026.09.01 | ₩157,135 | ₩157,590 | ₩155,945 | ₩156,320 | -0.52% | 8만 |
|---|
| 2026.08.31 | ₩158,191 | ₩158,579 | ₩157,683 | ₩158,339 | +0.09% | 20.1만 |
|---|
| 2026.08.28 | ₩159,609 | ₩160,464 | ₩158,913 | ₩158,940 | -0.42% | 4.6만 |
|---|
| 2026.08.27 | ₩159,288 | ₩159,689 | ₩158,940 | ₩159,635 | +0.22% | 4.8만 |
|---|
| 2026.08.26 | ₩157,189 | ₩158,833 | ₩157,189 | ₩158,325 | +0.72% | 5.1만 |
|---|
| 2026.08.25 | ₩158,339 | ₩158,339 | ₩157,470 | ₩158,058 | -0.18% | 4.3만 |
|---|
| 2026.08.24 | ₩157,670 | ₩157,978 | ₩156,921 | ₩157,617 | -0.03% | 5.8만 |
|---|
| 2026.08.21 | ₩158,285 | ₩158,740 | ₩157,363 | ₩158,392 | +0.07% | 4.8만 |
|---|
| 2026.08.20 | ₩157,897 | ₩158,472 | ₩157,363 | ₩157,456 | -0.28% | 4.2만 |
|---|
| 2026.08.19 | ₩159,421 | ₩159,676 | ₩158,539 | ₩158,593 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩159,087 | ₩159,889 | ₩158,793 | ₩158,873 | -0.13% | 6.6만 |
|---|
| 2026.08.17 | ₩161,146 | ₩161,307 | ₩160,491 | ₩160,491 | -0.41% | 5.6만 |
|---|
| 2026.08.14 | ₩161,788 | ₩161,788 | ₩160,799 | ₩160,919 | -0.54% | 2.9만 |
|---|
| 2026.08.13 | ₩159,515 | ₩161,521 | ₩159,328 | ₩161,414 | +1.19% | 4.6만 |
|---|
| 2026.08.12 | ₩159,087 | ₩159,087 | ₩158,312 | ₩158,806 | -0.18% | 18.6만 |
|---|
| 2026.08.11 | ₩158,619 | ₩158,994 | ₩157,724 | ₩157,924 | -0.44% | 9.6만 |
|---|
| 2026.08.10 | ₩157,416 | ₩158,526 | ₩157,416 | ₩158,165 | +0.48% | 12만 |
|---|
| 2026.08.07 | ₩157,363 | ₩157,857 | ₩156,935 | ₩157,590 | +0.14% | 4.8만 |
|---|
| 2026.08.06 | ₩155,825 | ₩157,095 | ₩155,825 | ₩156,333 | +0.33% | 6.4만 |
|---|
| 2026.08.05 | ₩160,331 | ₩160,438 | ₩158,018 | ₩158,018 | -1.44% | 12.5만 |
|---|
| 2026.08.04 | ₩156,854 | ₩159,635 | ₩156,854 | ₩159,301 | +1.56% | 8.4만 |
|---|
| 2026.08.03 | ₩153,031 | ₩155,263 | ₩153,031 | ₩154,996 | +1.28% | 9.2만 |
|---|
| 2026.07.31 | ₩153,325 | ₩153,806 | ₩151,547 | ₩152,991 | -0.22% | 4.2만 |
|---|
| 2026.07.30 | ₩151,560 | ₩152,509 | ₩151,039 | ₩152,389 | +0.55% | 7만 |
|---|
| 2026.07.29 | ₩151,346 | ₩152,870 | ₩149,942 | ₩150,076 | -0.84% | 5.7만 |
|---|
| 2026.07.28 | ₩151,573 | ₩152,255 | ₩149,942 | ₩151,894 | +0.21% | 8.5만 |
|---|
| 2026.07.27 | ₩153,164 | ₩153,405 | ₩151,065 | ₩152,095 | -0.70% | 4.3만 |
|---|
| 2026.07.24 | ₩152,055 | ₩152,870 | ₩151,253 | ₩151,587 | -0.31% | 16.8만 |
|---|
| 2026.07.23 | ₩152,108 | ₩152,910 | ₩151,346 | ₩151,734 | -0.25% | 3.9만 |
|---|
| 2026.07.22 | ₩154,194 | ₩154,448 | ₩153,352 | ₩153,418 | -0.50% | 7.3만 |
|---|
| 2026.07.21 | ₩154,956 | ₩155,197 | ₩154,207 | ₩155,170 | +0.14% | 9.3만 |
|---|
| 2026.07.20 | ₩153,806 | ₩154,501 | ₩153,298 | ₩153,325 | -0.31% | 5만 |
|---|
| 2026.07.17 | ₩151,854 | ₩154,127 | ₩151,720 | ₩153,205 | +0.89% | 5.7만 |
|---|
| 2026.07.16 | ₩155,157 | ₩155,611 | ₩154,181 | ₩154,822 | -0.22% | 26.7만 |
|---|
| 2026.07.15 | ₩156,814 | ₩156,814 | ₩154,207 | ₩155,544 | -0.81% | 7.1만 |
|---|
| 2026.07.14 | ₩157,630 | ₩157,630 | ₩155,852 | ₩156,280 | -0.86% | 4.2만 |
|---|
| 2026.07.13 | ₩156,306 | ₩156,908 | ₩155,317 | ₩155,691 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩157,149 | ₩157,483 | ₩156,119 | ₩157,363 | +0.14% | 5.5만 |
|---|
| 2026.07.09 | ₩156,801 | ₩157,710 | ₩156,694 | ₩157,269 | +0.30% | 4.7만 |
|---|
| 2026.07.08 | ₩154,074 | ₩155,504 | ₩153,606 | ₩155,344 | +0.82% | 6.8만 |
|---|
| 2026.07.07 | ₩156,707 | ₩156,707 | ₩154,582 | ₩155,357 | -0.86% | 6.4만 |
|---|
| 2026.07.06 | ₩156,614 | ₩157,617 | ₩156,427 | ₩157,202 | +0.38% | 4.5만 |
|---|
| 2026.07.02 | ₩157,416 | ₩158,004 | ₩154,354 | ₩155,424 | -1.27% | 5.4만 |
|---|
| 2026.07.01 | ₩156,520 | ₩158,285 | ₩156,520 | ₩157,202 | +0.44% | 5.6만 |
|---|
| 2026.06.30 | ₩156,667 | ₩158,245 | ₩156,667 | ₩157,830 | +0.74% | 9.9만 |
|---|
| 2026.06.29 | ₩154,181 | ₩156,721 | ₩154,074 | ₩156,627 | +1.59% | 4.9만 |
|---|
| 2026.06.26 | ₩152,496 | ₩154,354 | ₩152,496 | ₩153,325 | +0.54% | 9만 |
|---|
| 2026.06.25 | ₩156,146 | ₩156,146 | ₩153,325 | ₩154,247 | -1.22% | 12만 |
|---|
| 2026.06.24 | ₩153,846 | ₩155,116 | ₩152,630 | ₩153,472 | -0.24% | 9만 |
|---|
| 2026.06.23 | ₩153,592 | ₩154,568 | ₩153,151 | ₩153,499 | -0.06% | 10.3만 |
|---|
| 2026.06.22 | ₩157,550 | ₩158,232 | ₩156,253 | ₩157,082 | -0.30% | 17.3만 |
|---|
| 2026.06.18 | ₩157,617 | ₩157,617 | ₩156,667 | ₩157,068 | -0.35% | 5.5만 |
|---|
| 2026.06.17 | ₩157,082 | ₩157,978 | ₩154,836 | ₩155,183 | -1.21% | 27.8만 |
|---|
| 2026.06.16 | ₩158,191 | ₩158,847 | ₩156,641 | ₩156,681 | -0.96% | 15만 |
|---|
| 2026.06.15 | ₩157,724 | ₩158,539 | ₩157,590 | ₩158,245 | +0.33% | 13만 |
|---|
| 2026.06.12 | ₩154,194 | ₩155,290 | ₩153,258 | ₩154,969 | +0.50% | 14.8만 |
|---|
| 2026.06.11 | ₩150,851 | ₩154,154 | ₩150,691 | ₩153,739 | +1.91% | 84.9만 |
|---|
| 2026.06.10 | ₩151,801 | ₩153,445 | ₩149,996 | ₩150,277 | -1.00% | 15.6만 |
|---|
| 2026.06.09 | ₩154,047 | ₩154,996 | ₩148,846 | ₩152,590 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩153,552 | ₩154,809 | ₩152,951 | ₩153,218 | -0.22% | 31.8만 |
|---|
| 2026.06.05 | ₩155,437 | ₩155,598 | ₩152,081 | ₩152,402 | -1.95% | 14만 |
|---|
| 2026.06.04 | ₩155,825 | ₩157,215 | ₩155,825 | ₩156,641 | +0.52% | 9.6만 |
|---|
| 2026.06.03 | ₩156,587 | ₩157,002 | ₩155,651 | ₩156,427 | -0.10% | 21.5만 |
|---|
| 2026.06.02 | ₩156,961 | ₩157,162 | ₩156,306 | ₩157,109 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩155,985 | ₩157,830 | ₩155,731 | ₩157,483 | +0.96% | 6.1만 |
|---|
| 2026.05.29 | ₩155,584 | ₩156,039 | ₩155,210 | ₩155,758 | +0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩154,221 | ₩155,798 | ₩153,739 | ₩155,223 | +0.65% | 11.1만 |
|---|
| 2026.05.27 | ₩155,250 | ₩155,250 | ₩154,368 | ₩154,421 | -0.53% | 22.8만 |
|---|
| 2026.05.26 | ₩154,622 | ₩155,798 | ₩154,448 | ₩155,157 | +0.35% | 20.1만 |
|---|
| 2026.05.22 | ₩152,937 | ₩153,459 | ₩152,603 | ₩153,151 | +0.14% | 10.8만 |
|---|
| 2026.05.21 | ₩149,822 | ₩152,442 | ₩149,702 | ₩151,841 | +1.35% | 12.6만 |
|---|
| 2026.05.20 | ₩148,472 | ₩150,424 | ₩148,351 | ₩150,330 | +1.25% | 9.7만 |
|---|
| 2026.05.19 | ₩148,325 | ₩148,966 | ₩147,857 | ₩148,218 | -0.07% | 12.7만 |
|---|
| 2026.05.18 | ₩149,648 | ₩149,675 | ₩148,030 | ₩149,167 | -0.32% | 16.4만 |
|---|
| 2026.05.15 | ₩149,782 | ₩150,236 | ₩149,274 | ₩149,474 | -0.21% | 7만 |
|---|
| 2026.05.14 | ₩150,263 | ₩151,480 | ₩150,250 | ₩151,186 | +0.61% | 8.9만 |
|---|
| 2026.05.13 | ₩150,584 | ₩150,584 | ₩149,260 | ₩149,969 | -0.41% | 24.5만 |
|---|
| 2026.05.12 | ₩149,996 | ₩150,571 | ₩148,926 | ₩150,450 | +0.30% | 9만 |
|---|
| 2026.05.11 | ₩150,210 | ₩151,132 | ₩150,210 | ₩150,490 | +0.19% | 8만 |
|---|
| 2026.05.08 | ₩151,720 | ₩151,720 | ₩150,517 | ₩150,597 | -0.74% | 27.3만 |
|---|
| 2026.05.07 | ₩152,777 | ₩152,777 | ₩150,584 | ₩151,025 | -1.15% | 17.3만 |
|---|
| 2026.05.06 | ₩151,827 | ₩152,188 | ₩151,065 | ₩152,122 | +0.19% | 5.4만 |
|---|
| 2026.05.05 | ₩151,039 | ₩151,159 | ₩150,357 | ₩150,691 | -0.23% | 7만 |
|---|
| 2026.05.04 | ₩150,343 | ₩151,172 | ₩149,260 | ₩150,009 | -0.22% | 14만 |
|---|
| 2026.05.01 | ₩150,517 | ₩151,065 | ₩150,116 | ₩150,156 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩148,579 | ₩150,143 | ₩148,071 | ₩149,956 | +0.93% | 11만 |
|---|
| 2026.04.29 | ₩149,194 | ₩149,194 | ₩147,964 | ₩148,552 | -0.43% | 5.1만 |
|---|
| 2026.04.28 | ₩150,049 | ₩150,263 | ₩148,418 | ₩149,020 | -0.69% | 10.8만 |
|---|
| 2026.04.27 | ₩151,868 | ₩151,868 | ₩151,172 | ₩151,426 | -0.29% | 5.1만 |
|---|
| 2026.04.24 | ₩151,814 | ₩152,630 | ₩151,226 | ₩152,416 | +0.40% | 8.5만 |
|---|
| 2026.04.23 | ₩152,001 | ₩152,442 | ₩149,635 | ₩151,346 | -0.43% | 6.4만 |
|---|
| 2026.04.22 | ₩152,951 | ₩153,178 | ₩152,015 | ₩152,763 | -0.12% | 8.1만 |
|---|
| 2026.04.21 | ₩153,713 | ₩154,033 | ₩151,614 | ₩151,734 | -1.29% | 21.7만 |
|---|
| 2026.04.20 | ₩152,563 | ₩153,325 | ₩152,416 | ₩153,231 | +0.44% | 16.5만 |
|---|
| 2026.04.17 | ₩151,841 | ₩153,445 | ₩151,841 | ₩152,964 | +0.74% | 10.5만 |
|---|
| 2026.04.16 | ₩151,614 | ₩151,614 | ₩150,357 | ₩150,785 | -0.55% | 11만 |
|---|
| 2026.04.15 | ₩150,357 | ₩151,119 | ₩149,849 | ₩151,092 | +0.49% | 28.2만 |
|---|
| 2026.04.14 | ₩149,461 | ₩150,557 | ₩149,434 | ₩150,263 | +0.54% | 8.3만 |
|---|
| 2026.04.13 | ₩146,226 | ₩148,859 | ₩146,226 | ₩148,846 | +1.79% | 5.4만 |
|---|
| 2026.04.10 | ₩147,710 | ₩147,710 | ₩146,573 | ₩146,787 | -0.62% | 6.6만 |
|---|
| 2026.04.09 | ₩146,653 | ₩147,629 | ₩146,012 | ₩147,415 | +0.52% | 10.6만 |
|---|
| 2026.04.08 | ₩147,402 | ₩148,084 | ₩146,560 | ₩146,988 | -0.28% | 12.9만 |
|---|
| 2026.04.07 | ₩142,041 | ₩142,990 | ₩141,105 | ₩142,830 | +0.56% | 5.5만 |
|---|
| 2026.04.06 | ₩142,027 | ₩142,950 | ₩142,027 | ₩142,910 | +0.62% | 7.2만 |
|---|
| 2026.04.02 | ₩139,246 | ₩142,789 | ₩139,059 | ₩142,094 | +2.05% | 9.2만 |
|---|
| 2026.04.01 | ₩141,506 | ₩142,937 | ₩141,051 | ₩141,787 | +0.20% | 16.1만 |
|---|
| 2026.03.31 | ₩137,535 | ₩140,476 | ₩137,348 | ₩140,423 | +2.10% | 9.9만 |
|---|
| 2026.03.30 | ₩138,364 | ₩138,364 | ₩135,102 | ₩135,690 | -1.93% | 11.4만 |
|---|
| 2026.03.27 | ₩138,872 | ₩139,006 | ₩136,947 | ₩137,294 | -1.14% | 10.2만 |
|---|
| 2026.03.26 | ₩142,081 | ₩142,201 | ₩139,420 | ₩139,474 | -1.83% | 20.3만 |
|---|
| 2026.03.25 | ₩144,060 | ₩144,474 | ₩142,669 | ₩143,418 | -0.45% | 13만 |
|---|
| 2026.03.24 | ₩142,001 | ₩143,244 | ₩141,305 | ₩142,709 | +0.50% | 18.5만 |
|---|
| 2026.03.23 | ₩142,803 | ₩144,995 | ₩142,669 | ₩142,963 | +0.11% | 16.8만 |
|---|
| 2026.03.20 | ₩142,669 | ₩142,669 | ₩139,728 | ₩140,731 | -1.36% | 6.8만 |
|---|
| 2026.03.19 | ₩141,586 | ₩143,725 | ₩141,239 | ₩142,977 | +0.98% | 38.4만 |
|---|
| 2026.03.18 | ₩144,073 | ₩144,835 | ₩143,017 | ₩143,030 | -0.72% | 15.8만 |
|---|
| 2026.03.17 | ₩144,741 | ₩145,610 | ₩144,180 | ₩144,594 | -0.10% | 12.4만 |
|---|
| 2026.03.16 | ₩143,752 | ₩144,688 | ₩143,485 | ₩144,033 | +0.20% | 10.1만 |
|---|
| 2026.03.13 | ₩143,364 | ₩144,086 | ₩141,880 | ₩142,295 | -0.75% | 9.3만 |
|---|
| 2026.03.12 | ₩143,966 | ₩144,581 | ₩142,696 | ₩142,763 | -0.84% | 11만 |
|---|
| 2026.03.11 | ₩146,025 | ₩146,239 | ₩144,688 | ₩145,236 | -0.54% | 12.5만 |
|---|
| 2026.03.10 | ₩146,560 | ₩147,616 | ₩145,677 | ₩146,012 | -0.37% | 11.4만 |
|---|
| 2026.03.09 | ₩143,632 | ₩147,054 | ₩142,736 | ₩146,921 | +2.29% | 9.2만 |
|---|
| 2026.03.06 | ₩145,196 | ₩146,012 | ₩144,528 | ₩145,143 | -0.04% | 10.7만 |
|---|
| 2026.03.05 | ₩147,603 | ₩148,779 | ₩145,811 | ₩147,576 | -0.02% | 12.3만 |
|---|
| 2026.03.04 | ₩147,656 | ₩148,779 | ₩147,121 | ₩148,485 | +0.56% | 30.2만 |
|---|
| 2026.03.03 | ₩145,450 | ₩147,268 | ₩143,832 | ₩146,747 | +0.89% | 11.1만 |
|---|
| 2026.03.02 | ₩146,881 | ₩149,113 | ₩146,881 | ₩148,538 | +1.13% | 18만 |
|---|
| 2026.02.27 | ₩147,148 | ₩148,726 | ₩146,988 | ₩148,726 | +1.07% | 9.1만 |
|---|
| 2026.02.26 | ₩148,432 | ₩148,645 | ₩146,894 | ₩148,645 | +0.14% | 9.3만 |
|---|
| 2026.02.25 | ₩147,108 | ₩148,378 | ₩146,947 | ₩148,191 | +0.74% | 9만 |
|---|
| 2026.02.24 | ₩144,728 | ₩146,586 | ₩144,300 | ₩146,439 | +1.18% | 12.2만 |
|---|
| 2026.02.23 | ₩147,255 | ₩147,255 | ₩143,979 | ₩144,594 | -1.81% | 16.4만 |
|---|
| 2026.02.20 | ₩146,038 | ₩148,271 | ₩146,038 | ₩147,830 | +1.23% | 9.6만 |
|---|
| 2026.02.19 | ₩146,105 | ₩146,573 | ₩145,557 | ₩146,573 | +0.32% | 15.1만 |
|---|
| 2026.02.18 | ₩146,252 | ₩147,736 | ₩146,252 | ₩147,201 | +0.65% | 7.5만 |
|---|
| 2026.02.17 | ₩145,303 | ₩146,346 | ₩144,167 | ₩145,878 | +0.40% | 14만 |
|---|
| 2026.02.13 | ₩144,581 | ₩146,640 | ₩144,581 | ₩145,771 | +0.82% | 11만 |
|---|
| 2026.02.12 | ₩147,068 | ₩147,509 | ₩143,832 | ₩144,006 | -2.08% | 21.2만 |
|---|
| 2026.02.11 | ₩148,325 | ₩148,325 | ₩145,891 | ₩146,707 | -1.09% | 8.8만 |
|---|
| 2026.02.10 | ₩148,057 | ₩148,712 | ₩147,308 | ₩147,362 | -0.47% | 7.6만 |
|---|
| 2026.02.09 | ₩146,279 | ₩147,910 | ₩145,958 | ₩147,415 | +0.78% | 7.4만 |
|---|
| 2026.02.06 | ₩144,514 | ₩146,653 | ₩144,447 | ₩146,533 | +1.40% | 8.3만 |
|---|
| 2026.02.05 | ₩143,458 | ₩144,728 | ₩142,509 | ₩142,896 | -0.39% | 32.5만 |
|---|
| 2026.02.04 | ₩147,242 | ₩147,242 | ₩143,351 | ₩144,728 | -1.71% | 37.3만 |
|---|
| 2026.02.03 | ₩151,734 | ₩151,734 | ₩146,693 | ₩147,843 | -2.56% | 55.1만 |
|---|
| 2026.02.02 | ₩150,437 | ₩152,135 | ₩150,437 | ₩151,493 | +0.70% | 13.5만 |
|---|
| 2026.01.30 | ₩152,469 | ₩153,098 | ₩150,223 | ₩150,571 | -1.25% | 22.5만 |
|---|
| 2026.01.29 | ₩153,927 | ₩153,927 | ₩151,065 | ₩153,378 | -0.36% | 34.7만 |
|---|
| 2026.01.28 | ₩154,796 | ₩154,796 | ₩153,579 | ₩153,739 | -0.68% | 11.3만 |
|---|
| 2026.01.27 | ₩154,969 | ₩155,344 | ₩154,635 | ₩155,130 | +0.10% | 18.5만 |
|---|
| 2026.01.26 | ₩153,432 | ₩154,501 | ₩153,325 | ₩154,247 | +0.53% | 14.5만 |
|---|
| 2026.01.23 | ₩153,151 | ₩153,499 | ₩152,590 | ₩153,111 | -0.03% | 13.8만 |
|---|
| 2026.01.22 | ₩154,287 | ₩154,287 | ₩152,857 | ₩153,191 | -0.71% | 9.9만 |
|---|
| 2026.01.21 | ₩151,440 | ₩153,459 | ₩151,092 | ₩152,777 | +0.88% | 10.6만 |
|---|
| 2026.01.20 | ₩151,212 | ₩152,643 | ₩150,985 | ₩151,119 | -0.06% | 7.7만 |
|---|
| 2026.01.16 | ₩155,411 | ₩155,411 | ₩153,699 | ₩153,753 | -1.07% | 9.6만 |
|---|
| 2026.01.15 | ₩155,785 | ₩156,039 | ₩154,648 | ₩154,796 | -0.64% | 12.2만 |
|---|
| 2026.01.14 | ₩154,996 | ₩155,116 | ₩152,857 | ₩154,221 | -0.50% | 6.9만 |
|---|
| 2026.01.13 | ₩156,547 | ₩156,707 | ₩155,317 | ₩155,705 | -0.54% | 9.8만 |
|---|
| 2026.01.12 | ₩155,304 | ₩156,694 | ₩155,304 | ₩156,360 | +0.68% | 18.1만 |
|---|
| 2026.01.09 | ₩155,852 | ₩156,574 | ₩155,598 | ₩156,320 | +0.30% | 17.8만 |
|---|
| 2026.01.08 | ₩156,788 | ₩156,788 | ₩155,050 | ₩155,451 | -0.85% | 12.1만 |
|---|
| 2026.01.07 | ₩156,413 | ₩157,510 | ₩156,186 | ₩156,975 | +0.36% | 7.7만 |
|---|
| 2026.01.06 | ₩154,608 | ₩156,534 | ₩154,408 | ₩156,494 | +1.22% | 7.1만 |
|---|
| 2026.01.05 | ₩153,726 | ₩155,130 | ₩153,726 | ₩154,555 | +0.54% | 9.9만 |
|---|
| 2026.01.02 | ₩154,341 | ₩154,341 | ₩151,988 | ₩152,951 | -0.90% | 4.7만 |
|---|
| 2025.12.31 | ₩154,515 | ₩154,515 | ₩153,084 | ₩153,111 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩155,103 | ₩155,237 | ₩154,555 | ₩154,555 | -0.35% | 14.5만 |
|---|
| 2025.12.29 | ₩155,477 | ₩155,985 | ₩154,916 | ₩155,304 | -0.11% | 11.1만 |
|---|
| 2025.12.26 | ₩156,333 | ₩156,333 | ₩155,865 | ₩156,012 | -0.21% | 6.5만 |
|---|
| 2025.12.24 | ₩155,852 | ₩156,306 | ₩155,705 | ₩156,146 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩155,558 | ₩156,052 | ₩155,130 | ₩155,758 | +0.13% | 7.2만 |
|---|
| 2025.12.22 | ₩155,772 | ₩155,945 | ₩155,223 | ₩155,772 | 0.00% | 9.5만 |
|---|
| 2025.12.19 | ₩152,763 | ₩155,076 | ₩152,763 | ₩154,822 | +1.35% | 11.7만 |
|---|
| 2025.12.18 | ₩152,349 | ₩153,365 | ₩152,108 | ₩152,442 | +0.06% | 7.9만 |
|---|
| 2025.12.17 | ₩152,603 | ₩153,258 | ₩150,504 | ₩150,624 | -1.30% | 10.2만 |
|---|
| 2025.12.16 | ₩152,309 | ₩152,817 | ₩151,400 | ₩152,309 | 0.00% | 8.3만 |
|---|
| 2025.12.15 | ₩153,619 | ₩153,619 | ₩152,563 | ₩152,563 | -0.69% | 7.5만 |
|---|
| 2025.12.12 | ₩155,157 | ₩155,330 | ₩152,830 | ₩153,151 | -1.29% | 10.7만 |
|---|
| 2025.12.11 | ₩153,940 | ₩155,397 | ₩153,726 | ₩155,290 | +0.88% | 24.4만 |
|---|
| 2025.12.10 | ₩153,512 | ₩154,969 | ₩153,071 | ₩154,408 | +0.58% | 45.8만 |
|---|
| 2025.12.09 | ₩152,857 | ₩153,873 | ₩152,857 | ₩153,485 | +0.41% | 6.7만 |
|---|
| 2025.12.08 | ₩154,100 | ₩154,100 | ₩152,763 | ₩153,138 | -0.62% | 5.5만 |
|---|
| 2025.12.05 | ₩153,124 | ₩154,435 | ₩153,124 | ₩154,020 | +0.58% | 6.5만 |
|---|
| 2025.12.04 | ₩152,991 | ₩153,231 | ₩152,295 | ₩152,964 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩152,215 | ₩152,763 | ₩151,640 | ₩152,656 | +0.29% | 9.8만 |
|---|
| 2025.12.02 | ₩152,536 | ₩153,017 | ₩152,095 | ₩152,349 | -0.12% | 7.5만 |
|---|
| 2025.12.01 | ₩151,012 | ₩152,549 | ₩151,012 | ₩151,707 | +0.46% | 9.9만 |
|---|
| 2025.11.28 | ₩152,175 | ₩152,523 | ₩151,841 | ₩152,523 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩151,707 | ₩152,429 | ₩151,614 | ₩151,908 | +0.13% | 7만 |
|---|
| 2025.11.25 | ₩149,581 | ₩151,413 | ₩149,194 | ₩151,306 | +1.15% | 5.6만 |
|---|
| 2025.11.24 | ₩147,763 | ₩149,715 | ₩147,763 | ₩149,514 | +1.19% | 7.4만 |
|---|
| 2025.11.21 | ₩144,955 | ₩148,017 | ₩144,581 | ₩146,841 | +1.30% | 11.5만 |
|---|
| 2025.11.20 | ₩150,397 | ₩150,517 | ₩144,621 | ₩144,728 | -3.77% | 7.8만 |
|---|
| 2025.11.19 | ₩147,696 | ₩149,020 | ₩147,135 | ₩147,897 | +0.14% | 8.6만 |
|---|
| 2025.11.18 | ₩147,469 | ₩148,619 | ₩146,613 | ₩147,603 | +0.09% | 9.8만 |
|---|
| 2025.11.17 | ₩150,490 | ₩151,186 | ₩147,923 | ₩148,552 | -1.29% | 9.3만 |
|---|
| 2025.11.14 | ₩149,448 | ₩152,242 | ₩149,287 | ₩150,785 | +0.89% | 7만 |
|---|
| 2025.11.13 | ₩153,820 | ₩154,127 | ₩151,212 | ₩151,493 | -1.51% | 6.2만 |
|---|
| 2025.11.12 | ₩155,170 | ₩155,170 | ₩153,953 | ₩154,542 | -0.40% | 5.5만 |
|---|
| 2025.11.11 | ₩154,194 | ₩154,782 | ₩153,445 | ₩154,488 | +0.19% | 7.8만 |
|---|
| 2025.11.10 | ₩153,619 | ₩154,822 | ₩153,004 | ₩154,501 | +0.57% | 6.9만 |
|---|
| 2025.11.07 | ₩150,771 | ₩152,041 | ₩149,381 | ₩152,041 | +0.84% | 6만 |
|---|
| 2025.11.06 | ₩153,432 | ₩153,432 | ₩151,079 | ₩151,560 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩152,710 | ₩154,328 | ₩152,710 | ₩153,766 | +0.69% | 12만 |
|---|
| 2025.11.04 | ₩153,164 | ₩154,181 | ₩152,576 | ₩152,590 | -0.38% | 7.2만 |
|---|
| 2025.11.03 | ₩155,250 | ₩155,437 | ₩153,739 | ₩155,437 | +0.12% | 9.7만 |
|---|
| 2025.10.31 | ₩154,675 | ₩154,903 | ₩153,753 | ₩154,207 | -0.30% | 5만 |
|---|
| 2025.10.30 | ₩153,766 | ₩155,344 | ₩153,151 | ₩153,151 | -0.40% | 4.8만 |
|---|
| 2025.10.29 | ₩155,130 | ₩155,571 | ₩153,940 | ₩154,568 | -0.36% | 14.2만 |
|---|
| 2025.10.28 | ₩156,440 | ₩156,440 | ₩155,424 | ₩155,424 | -0.65% | 4.3만 |
|---|
| 2025.10.27 | ₩156,373 | ₩156,654 | ₩155,999 | ₩156,467 | +0.06% | 4.9만 |
|---|
| 2025.10.24 | ₩155,290 | ₩155,638 | ₩154,715 | ₩154,782 | -0.33% | 9.5만 |
|---|
| 2025.10.23 | ₩152,416 | ₩154,247 | ₩152,416 | ₩154,007 | +1.04% | 7.3만 |
|---|
| 2025.10.22 | ₩153,672 | ₩153,766 | ₩151,146 | ₩152,269 | -0.91% | 19.7만 |
|---|
| 2025.10.21 | ₩152,777 | ₩154,087 | ₩152,336 | ₩153,833 | +0.69% | 6.8만 |
|---|
| 2025.10.20 | ₩151,801 | ₩153,071 | ₩151,801 | ₩152,643 | +0.55% | 5.9만 |
|---|
| 2025.10.17 | ₩150,036 | ₩151,360 | ₩149,595 | ₩151,065 | +0.69% | 5.8만 |
|---|
| 2025.10.16 | ₩152,416 | ₩152,442 | ₩149,621 | ₩150,504 | -1.25% | 5.6만 |
|---|
| 2025.10.15 | ₩152,108 | ₩152,603 | ₩150,932 | ₩151,440 | -0.44% | 5.6만 |
|---|
| 2025.10.14 | ₩149,153 | ₩151,587 | ₩148,552 | ₩150,758 | +1.08% | 4.6만 |
|---|
| 2025.10.13 | ₩150,731 | ₩151,306 | ₩149,982 | ₩151,079 | +0.23% | 7.2만 |
|---|
| 2025.10.10 | ₩153,231 | ₩153,325 | ₩148,632 | ₩148,632 | -3.00% | 6.1만 |
|---|