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 | ₩158,540 | ₩159,810 | ₩158,540 | ₩159,677 | +0.72% | 22.1만 |
| 2026.10.08 | ₩157,590 | ₩158,500 | ₩157,296 | ₩158,205 | +0.39% | 6.2만 |
| 2026.10.07 | ₩157,550 | ₩158,553 | ₩157,323 | ₩158,286 | +0.47% | 6.5만 |
| 2026.10.06 | ₩159,302 | ₩159,570 | ₩158,607 | ₩158,794 | -0.32% | 4.8만 |
| 2026.10.05 | ₩157,884 | ₩159,061 | ₩157,604 | ₩158,754 | +0.55% | 5.7만 |
| 2026.10.02 | ₩158,486 | ₩158,486 | ₩157,176 | ₩157,630 | -0.54% | 4.8만 |
| 2026.10.01 | ₩157,149 | ₩158,098 | ₩156,520 | ₩157,724 | +0.37% | 6.6만 |
| 2026.09.30 | ₩157,470 | ₩158,299 | ₩156,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,801 |
| -0.42% |
| 6.2만 |
| 2026.09.29 | ₩157,563 | ₩157,563 | ₩156,253 | ₩157,055 | -0.32% | 2.7만 |
|---|
| 2026.09.28 | ₩157,282 | ₩157,577 | ₩155,972 | ₩157,149 | -0.09% | 5.3만 |
|---|
| 2026.09.25 | ₩157,938 | ₩158,553 | ₩157,483 | ₩158,272 | +0.21% | 2.9만 |
|---|
| 2026.09.24 | ₩156,600 | ₩157,871 | ₩156,600 | ₩157,470 | +0.56% | 14.7만 |
|---|
| 2026.09.23 | ₩158,339 | ₩158,339 | ₩157,202 | ₩157,363 | -0.62% | 5.9만 |
|---|
| 2026.09.22 | ₩158,821 | ₩158,834 | ₩157,684 | ₩158,366 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩157,456 | ₩158,500 | ₩157,095 | ₩158,286 | +0.53% | 3만 |
|---|
| 2026.09.18 | ₩156,105 | ₩156,105 | ₩155,156 | ₩155,985 | -0.08% | 6.6만 |
|---|
| 2026.09.17 | ₩156,440 | ₩156,440 | ₩155,249 | ₩155,758 | -0.44% | 4.8만 |
|---|
| 2026.09.16 | ₩155,142 | ₩155,878 | ₩153,470 | ₩154,487 | -0.42% | 9.7만 |
|---|
| 2026.09.15 | ₩155,397 | ₩155,397 | ₩154,260 | ₩154,848 | -0.35% | 7.9만 |
|---|
| 2026.09.14 | ₩154,621 | ₩156,065 | ₩154,300 | ₩155,624 | +0.65% | 4.2만 |
|---|
| 2026.09.11 | ₩155,597 | ₩155,851 | ₩155,169 | ₩155,597 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩153,992 | ₩155,022 | ₩153,577 | ₩154,019 | +0.02% | 10.6만 |
|---|
| 2026.09.09 | ₩156,239 | ₩156,426 | ₩155,263 | ₩155,383 | -0.55% | 10.5만 |
|---|
| 2026.09.08 | ₩158,259 | ₩158,259 | ₩156,480 | ₩156,654 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩158,353 | ₩158,580 | ₩158,072 | ₩158,486 | +0.08% | 3.7만 |
|---|
| 2026.09.03 | ₩157,497 | ₩158,714 | ₩157,296 | ₩158,633 | +0.72% | 7.7만 |
|---|
| 2026.09.02 | ₩156,587 | ₩156,868 | ₩156,039 | ₩156,774 | +0.12% | 6.2만 |
|---|
| 2026.09.01 | ₩157,202 | ₩157,657 | ₩156,012 | ₩156,386 | -0.52% | 8만 |
|---|
| 2026.08.31 | ₩158,259 | ₩158,647 | ₩157,751 | ₩158,406 | +0.09% | 20.1만 |
|---|
| 2026.08.28 | ₩159,677 | ₩160,533 | ₩158,981 | ₩159,008 | -0.42% | 4.6만 |
|---|
| 2026.08.27 | ₩159,356 | ₩159,757 | ₩159,008 | ₩159,703 | +0.22% | 4.8만 |
|---|
| 2026.08.26 | ₩157,256 | ₩158,901 | ₩157,256 | ₩158,393 | +0.72% | 5.1만 |
|---|
| 2026.08.25 | ₩158,406 | ₩158,406 | ₩157,537 | ₩158,125 | -0.18% | 4.3만 |
|---|
| 2026.08.24 | ₩157,737 | ₩158,045 | ₩156,988 | ₩157,684 | -0.03% | 5.8만 |
|---|
| 2026.08.21 | ₩158,353 | ₩158,807 | ₩157,430 | ₩158,460 | +0.07% | 4.8만 |
|---|
| 2026.08.20 | ₩157,965 | ₩158,540 | ₩157,430 | ₩157,523 | -0.28% | 4.2만 |
|---|
| 2026.08.19 | ₩159,489 | ₩159,744 | ₩158,607 | ₩158,660 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩159,155 | ₩159,958 | ₩158,861 | ₩158,941 | -0.13% | 6.6만 |
|---|
| 2026.08.17 | ₩161,215 | ₩161,375 | ₩160,560 | ₩160,560 | -0.41% | 5.6만 |
|---|
| 2026.08.14 | ₩161,857 | ₩161,857 | ₩160,867 | ₩160,988 | -0.54% | 2.9만 |
|---|
| 2026.08.13 | ₩159,583 | ₩161,589 | ₩159,396 | ₩161,482 | +1.19% | 4.6만 |
|---|
| 2026.08.12 | ₩159,155 | ₩159,155 | ₩158,379 | ₩158,874 | -0.18% | 18.6만 |
|---|
| 2026.08.11 | ₩158,687 | ₩159,061 | ₩157,791 | ₩157,991 | -0.44% | 9.6만 |
|---|
| 2026.08.10 | ₩157,483 | ₩158,593 | ₩157,483 | ₩158,232 | +0.48% | 12만 |
|---|
| 2026.08.07 | ₩157,430 | ₩157,925 | ₩157,002 | ₩157,657 | +0.14% | 4.8만 |
|---|
| 2026.08.06 | ₩155,891 | ₩157,162 | ₩155,891 | ₩156,400 | +0.33% | 6.4만 |
|---|
| 2026.08.05 | ₩160,399 | ₩160,506 | ₩158,085 | ₩158,085 | -1.44% | 12.5만 |
|---|
| 2026.08.04 | ₩156,921 | ₩159,703 | ₩156,921 | ₩159,369 | +1.56% | 8.4만 |
|---|
| 2026.08.03 | ₩153,096 | ₩155,330 | ₩153,096 | ₩155,062 | +1.28% | 9.2만 |
|---|
| 2026.07.31 | ₩153,390 | ₩153,872 | ₩151,611 | ₩153,056 | -0.22% | 4.2만 |
|---|
| 2026.07.30 | ₩151,625 | ₩152,574 | ₩151,103 | ₩152,454 | +0.55% | 7만 |
|---|
| 2026.07.29 | ₩151,411 | ₩152,935 | ₩150,006 | ₩150,140 | -0.84% | 5.7만 |
|---|
| 2026.07.28 | ₩151,638 | ₩152,320 | ₩150,006 | ₩151,959 | +0.21% | 8.5만 |
|---|
| 2026.07.27 | ₩153,230 | ₩153,470 | ₩151,130 | ₩152,160 | -0.70% | 4.3만 |
|---|
| 2026.07.24 | ₩152,120 | ₩152,935 | ₩151,317 | ₩151,651 | -0.31% | 16.8만 |
|---|
| 2026.07.23 | ₩152,173 | ₩152,976 | ₩151,411 | ₩151,799 | -0.25% | 3.9만 |
|---|
| 2026.07.22 | ₩154,260 | ₩154,514 | ₩153,417 | ₩153,484 | -0.50% | 7.3만 |
|---|
| 2026.07.21 | ₩155,022 | ₩155,263 | ₩154,273 | ₩155,236 | +0.14% | 9.3만 |
|---|
| 2026.07.20 | ₩153,872 | ₩154,567 | ₩153,363 | ₩153,390 | -0.31% | 5만 |
|---|
| 2026.07.17 | ₩151,919 | ₩154,193 | ₩151,785 | ₩153,270 | +0.89% | 5.7만 |
|---|
| 2026.07.16 | ₩155,223 | ₩155,677 | ₩154,246 | ₩154,888 | -0.22% | 26.7만 |
|---|
| 2026.07.15 | ₩156,881 | ₩156,881 | ₩154,273 | ₩155,611 | -0.81% | 7.1만 |
|---|
| 2026.07.14 | ₩157,697 | ₩157,697 | ₩155,918 | ₩156,346 | -0.86% | 4.2만 |
|---|
| 2026.07.13 | ₩156,373 | ₩156,975 | ₩155,383 | ₩155,758 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩157,216 | ₩157,550 | ₩156,186 | ₩157,430 | +0.14% | 5.5만 |
|---|
| 2026.07.09 | ₩156,868 | ₩157,777 | ₩156,761 | ₩157,336 | +0.30% | 4.7만 |
|---|
| 2026.07.08 | ₩154,139 | ₩155,570 | ₩153,671 | ₩155,410 | +0.82% | 6.8만 |
|---|
| 2026.07.07 | ₩156,774 | ₩156,774 | ₩154,648 | ₩155,423 | -0.86% | 6.4만 |
|---|
| 2026.07.06 | ₩156,681 | ₩157,684 | ₩156,493 | ₩157,269 | +0.38% | 4.5만 |
|---|
| 2026.07.02 | ₩157,483 | ₩158,072 | ₩154,420 | ₩155,490 | -1.27% | 5.4만 |
|---|
| 2026.07.01 | ₩156,587 | ₩158,353 | ₩156,587 | ₩157,269 | +0.44% | 5.6만 |
|---|
| 2026.06.30 | ₩156,734 | ₩158,312 | ₩156,734 | ₩157,898 | +0.74% | 9.9만 |
|---|
| 2026.06.29 | ₩154,246 | ₩156,788 | ₩154,139 | ₩156,694 | +1.59% | 4.9만 |
|---|
| 2026.06.26 | ₩152,561 | ₩154,420 | ₩152,561 | ₩153,390 | +0.54% | 9만 |
|---|
| 2026.06.25 | ₩156,212 | ₩156,212 | ₩153,390 | ₩154,313 | -1.22% | 12만 |
|---|
| 2026.06.24 | ₩153,912 | ₩155,183 | ₩152,695 | ₩153,537 | -0.24% | 9만 |
|---|
| 2026.06.23 | ₩153,658 | ₩154,634 | ₩153,216 | ₩153,564 | -0.06% | 10.3만 |
|---|
| 2026.06.22 | ₩157,617 | ₩158,299 | ₩156,319 | ₩157,149 | -0.30% | 17.3만 |
|---|
| 2026.06.18 | ₩157,684 | ₩157,684 | ₩156,734 | ₩157,135 | -0.35% | 5.5만 |
|---|
| 2026.06.17 | ₩157,149 | ₩158,045 | ₩154,902 | ₩155,249 | -1.21% | 27.8만 |
|---|
| 2026.06.16 | ₩158,259 | ₩158,914 | ₩156,707 | ₩156,747 | -0.96% | 15만 |
|---|
| 2026.06.15 | ₩157,791 | ₩158,607 | ₩157,657 | ₩158,312 | +0.33% | 13만 |
|---|
| 2026.06.12 | ₩154,260 | ₩155,356 | ₩153,323 | ₩155,035 | +0.50% | 14.8만 |
|---|
| 2026.06.11 | ₩150,916 | ₩154,220 | ₩150,755 | ₩153,805 | +1.91% | 84.9만 |
|---|
| 2026.06.10 | ₩151,865 | ₩153,511 | ₩150,060 | ₩150,341 | -1.00% | 15.6만 |
|---|
| 2026.06.09 | ₩154,113 | ₩155,062 | ₩148,909 | ₩152,655 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩153,618 | ₩154,875 | ₩153,016 | ₩153,283 | -0.22% | 31.8만 |
|---|
| 2026.06.05 | ₩155,504 | ₩155,664 | ₩152,146 | ₩152,467 | -1.95% | 14만 |
|---|
| 2026.06.04 | ₩155,891 | ₩157,282 | ₩155,891 | ₩156,707 | +0.52% | 9.6만 |
|---|
| 2026.06.03 | ₩156,654 | ₩157,068 | ₩155,718 | ₩156,493 | -0.10% | 21.5만 |
|---|
| 2026.06.02 | ₩157,028 | ₩157,229 | ₩156,373 | ₩157,176 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩156,052 | ₩157,898 | ₩155,798 | ₩157,550 | +0.96% | 6.1만 |
|---|
| 2026.05.29 | ₩155,651 | ₩156,105 | ₩155,276 | ₩155,825 | +0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩154,286 | ₩155,865 | ₩153,805 | ₩155,290 | +0.65% | 11.1만 |
|---|
| 2026.05.27 | ₩155,316 | ₩155,316 | ₩154,434 | ₩154,487 | -0.53% | 22.8만 |
|---|
| 2026.05.26 | ₩154,688 | ₩155,865 | ₩154,514 | ₩155,223 | +0.35% | 20.1만 |
|---|
| 2026.05.22 | ₩153,002 | ₩153,524 | ₩152,668 | ₩153,216 | +0.14% | 10.8만 |
|---|
| 2026.05.21 | ₩149,886 | ₩152,507 | ₩149,765 | ₩151,906 | +1.35% | 12.6만 |
|---|
| 2026.05.20 | ₩148,535 | ₩150,488 | ₩148,415 | ₩150,394 | +1.25% | 9.7만 |
|---|
| 2026.05.19 | ₩148,388 | ₩149,030 | ₩147,920 | ₩148,281 | -0.07% | 12.7만 |
|---|
| 2026.05.18 | ₩149,712 | ₩149,739 | ₩148,094 | ₩149,230 | -0.32% | 16.4만 |
|---|
| 2026.05.15 | ₩149,846 | ₩150,300 | ₩149,337 | ₩149,538 | -0.21% | 7만 |
|---|
| 2026.05.14 | ₩150,327 | ₩151,544 | ₩150,314 | ₩151,250 | +0.61% | 8.9만 |
|---|
| 2026.05.13 | ₩150,648 | ₩150,648 | ₩149,324 | ₩150,033 | -0.41% | 24.5만 |
|---|
| 2026.05.12 | ₩150,060 | ₩150,635 | ₩148,990 | ₩150,514 | +0.30% | 9만 |
|---|
| 2026.05.11 | ₩150,274 | ₩151,197 | ₩150,274 | ₩150,555 | +0.19% | 8만 |
|---|
| 2026.05.08 | ₩151,785 | ₩151,785 | ₩150,581 | ₩150,662 | -0.74% | 27.3만 |
|---|
| 2026.05.07 | ₩152,842 | ₩152,842 | ₩150,648 | ₩151,090 | -1.15% | 17.3만 |
|---|
| 2026.05.06 | ₩151,892 | ₩152,253 | ₩151,130 | ₩152,186 | +0.19% | 5.4만 |
|---|
| 2026.05.05 | ₩151,103 | ₩151,223 | ₩150,421 | ₩150,755 | -0.23% | 7만 |
|---|
| 2026.05.04 | ₩150,407 | ₩151,237 | ₩149,324 | ₩150,073 | -0.22% | 14만 |
|---|
| 2026.05.01 | ₩150,581 | ₩151,130 | ₩150,180 | ₩150,220 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩148,642 | ₩150,207 | ₩148,134 | ₩150,020 | +0.93% | 11만 |
|---|
| 2026.04.29 | ₩149,257 | ₩149,257 | ₩148,027 | ₩148,615 | -0.43% | 5.1만 |
|---|
| 2026.04.28 | ₩150,113 | ₩150,327 | ₩148,481 | ₩149,083 | -0.69% | 10.8만 |
|---|
| 2026.04.27 | ₩151,932 | ₩151,932 | ₩151,237 | ₩151,491 | -0.29% | 5.1만 |
|---|
| 2026.04.24 | ₩151,879 | ₩152,695 | ₩151,290 | ₩152,481 | +0.40% | 8.5만 |
|---|
| 2026.04.23 | ₩152,066 | ₩152,507 | ₩149,699 | ₩151,411 | -0.43% | 6.4만 |
|---|
| 2026.04.22 | ₩153,016 | ₩153,243 | ₩152,079 | ₩152,828 | -0.12% | 8.1만 |
|---|
| 2026.04.21 | ₩153,778 | ₩154,099 | ₩151,678 | ₩151,799 | -1.29% | 21.7만 |
|---|
| 2026.04.20 | ₩152,628 | ₩153,390 | ₩152,481 | ₩153,297 | +0.44% | 16.5만 |
|---|
| 2026.04.17 | ₩151,906 | ₩153,511 | ₩151,906 | ₩153,029 | +0.74% | 10.5만 |
|---|
| 2026.04.16 | ₩151,678 | ₩151,678 | ₩150,421 | ₩150,849 | -0.55% | 11만 |
|---|
| 2026.04.15 | ₩150,421 | ₩151,183 | ₩149,913 | ₩151,157 | +0.49% | 28.2만 |
|---|
| 2026.04.14 | ₩149,525 | ₩150,622 | ₩149,498 | ₩150,327 | +0.54% | 8.3만 |
|---|
| 2026.04.13 | ₩146,288 | ₩148,923 | ₩146,288 | ₩148,909 | +1.79% | 5.4만 |
|---|
| 2026.04.10 | ₩147,773 | ₩147,773 | ₩146,636 | ₩146,850 | -0.62% | 6.6만 |
|---|
| 2026.04.09 | ₩146,716 | ₩147,692 | ₩146,074 | ₩147,478 | +0.52% | 10.6만 |
|---|
| 2026.04.08 | ₩147,465 | ₩148,147 | ₩146,622 | ₩147,050 | -0.28% | 12.9만 |
|---|
| 2026.04.07 | ₩142,101 | ₩143,051 | ₩141,165 | ₩142,890 | +0.56% | 5.5만 |
|---|
| 2026.04.06 | ₩142,088 | ₩143,011 | ₩142,088 | ₩142,971 | +0.62% | 7.2만 |
|---|
| 2026.04.02 | ₩139,306 | ₩142,850 | ₩139,119 | ₩142,155 | +2.05% | 9.2만 |
|---|
| 2026.04.01 | ₩141,566 | ₩142,997 | ₩141,112 | ₩141,847 | +0.20% | 16.1만 |
|---|
| 2026.03.31 | ₩137,594 | ₩140,536 | ₩137,407 | ₩140,483 | +2.10% | 9.9만 |
|---|
| 2026.03.30 | ₩138,423 | ₩138,423 | ₩135,159 | ₩135,748 | -1.93% | 11.4만 |
|---|
| 2026.03.27 | ₩138,931 | ₩139,065 | ₩137,005 | ₩137,353 | -1.14% | 10.2만 |
|---|
| 2026.03.26 | ₩142,141 | ₩142,262 | ₩139,480 | ₩139,533 | -1.83% | 20.3만 |
|---|
| 2026.03.25 | ₩144,121 | ₩144,536 | ₩142,730 | ₩143,479 | -0.45% | 13만 |
|---|
| 2026.03.24 | ₩142,061 | ₩143,305 | ₩141,366 | ₩142,770 | +0.50% | 18.5만 |
|---|
| 2026.03.23 | ₩142,864 | ₩145,057 | ₩142,730 | ₩143,024 | +0.11% | 16.8만 |
|---|
| 2026.03.20 | ₩142,730 | ₩142,730 | ₩139,787 | ₩140,791 | -1.36% | 6.8만 |
|---|
| 2026.03.19 | ₩141,647 | ₩143,787 | ₩141,299 | ₩143,038 | +0.98% | 38.4만 |
|---|
| 2026.03.18 | ₩144,134 | ₩144,897 | ₩143,078 | ₩143,091 | -0.72% | 15.8만 |
|---|
| 2026.03.17 | ₩144,803 | ₩145,673 | ₩144,241 | ₩144,656 | -0.10% | 12.4만 |
|---|
| 2026.03.16 | ₩143,813 | ₩144,750 | ₩143,546 | ₩144,094 | +0.20% | 10.1만 |
|---|
| 2026.03.13 | ₩143,425 | ₩144,148 | ₩141,941 | ₩142,355 | -0.75% | 9.3만 |
|---|
| 2026.03.12 | ₩144,027 | ₩144,643 | ₩142,757 | ₩142,824 | -0.84% | 11만 |
|---|
| 2026.03.11 | ₩146,087 | ₩146,301 | ₩144,750 | ₩145,298 | -0.54% | 12.5만 |
|---|
| 2026.03.10 | ₩146,622 | ₩147,679 | ₩145,739 | ₩146,074 | -0.37% | 11.4만 |
|---|
| 2026.03.09 | ₩143,693 | ₩147,117 | ₩142,797 | ₩146,983 | +2.29% | 9.2만 |
|---|
| 2026.03.06 | ₩145,258 | ₩146,074 | ₩144,589 | ₩145,204 | -0.04% | 10.7만 |
|---|
| 2026.03.05 | ₩147,666 | ₩148,843 | ₩145,873 | ₩147,639 | -0.02% | 12.3만 |
|---|
| 2026.03.04 | ₩147,719 | ₩148,843 | ₩147,184 | ₩148,548 | +0.56% | 30.2만 |
|---|
| 2026.03.03 | ₩145,512 | ₩147,331 | ₩143,894 | ₩146,809 | +0.89% | 11.1만 |
|---|
| 2026.03.02 | ₩146,943 | ₩149,177 | ₩146,943 | ₩148,602 | +1.13% | 18만 |
|---|
| 2026.02.27 | ₩147,211 | ₩148,789 | ₩147,050 | ₩148,789 | +1.07% | 9.1만 |
|---|
| 2026.02.26 | ₩148,495 | ₩148,709 | ₩146,957 | ₩148,709 | +0.14% | 9.3만 |
|---|
| 2026.02.25 | ₩147,171 | ₩148,441 | ₩147,010 | ₩148,254 | +0.74% | 9만 |
|---|
| 2026.02.24 | ₩144,790 | ₩146,649 | ₩144,362 | ₩146,502 | +1.18% | 12.2만 |
|---|
| 2026.02.23 | ₩147,318 | ₩147,318 | ₩144,041 | ₩144,656 | -1.81% | 16.4만 |
|---|
| 2026.02.20 | ₩146,101 | ₩148,334 | ₩146,101 | ₩147,893 | +1.23% | 9.6만 |
|---|
| 2026.02.19 | ₩146,167 | ₩146,636 | ₩145,619 | ₩146,636 | +0.32% | 15.1만 |
|---|
| 2026.02.18 | ₩146,315 | ₩147,799 | ₩146,315 | ₩147,264 | +0.65% | 7.5만 |
|---|
| 2026.02.17 | ₩145,365 | ₩146,408 | ₩144,228 | ₩145,940 | +0.40% | 14만 |
|---|
| 2026.02.13 | ₩144,643 | ₩146,702 | ₩144,643 | ₩145,833 | +0.82% | 11만 |
|---|
| 2026.02.12 | ₩147,131 | ₩147,572 | ₩143,894 | ₩144,068 | -2.08% | 21.2만 |
|---|
| 2026.02.11 | ₩148,388 | ₩148,388 | ₩145,953 | ₩146,769 | -1.09% | 8.8만 |
|---|
| 2026.02.10 | ₩148,120 | ₩148,776 | ₩147,371 | ₩147,425 | -0.47% | 7.6만 |
|---|
| 2026.02.09 | ₩146,341 | ₩147,973 | ₩146,020 | ₩147,478 | +0.78% | 7.4만 |
|---|
| 2026.02.06 | ₩144,576 | ₩146,716 | ₩144,509 | ₩146,595 | +1.40% | 8.3만 |
|---|
| 2026.02.05 | ₩143,519 | ₩144,790 | ₩142,569 | ₩142,957 | -0.39% | 32.5만 |
|---|
| 2026.02.04 | ₩147,304 | ₩147,304 | ₩143,412 | ₩144,790 | -1.71% | 37.3만 |
|---|
| 2026.02.03 | ₩151,799 | ₩151,799 | ₩146,756 | ₩147,906 | -2.56% | 55.1만 |
|---|
| 2026.02.02 | ₩150,501 | ₩152,200 | ₩150,501 | ₩151,558 | +0.70% | 13.5만 |
|---|
| 2026.01.30 | ₩152,534 | ₩153,163 | ₩150,287 | ₩150,635 | -1.25% | 22.5만 |
|---|
| 2026.01.29 | ₩153,992 | ₩153,992 | ₩151,130 | ₩153,444 | -0.36% | 34.7만 |
|---|
| 2026.01.28 | ₩154,862 | ₩154,862 | ₩153,644 | ₩153,805 | -0.68% | 11.3만 |
|---|
| 2026.01.27 | ₩155,035 | ₩155,410 | ₩154,701 | ₩155,196 | +0.10% | 18.5만 |
|---|
| 2026.01.26 | ₩153,497 | ₩154,567 | ₩153,390 | ₩154,313 | +0.53% | 14.5만 |
|---|
| 2026.01.23 | ₩153,216 | ₩153,564 | ₩152,655 | ₩153,176 | -0.03% | 13.8만 |
|---|
| 2026.01.22 | ₩154,353 | ₩154,353 | ₩152,922 | ₩153,256 | -0.71% | 9.9만 |
|---|
| 2026.01.21 | ₩151,504 | ₩153,524 | ₩151,157 | ₩152,842 | +0.88% | 10.6만 |
|---|
| 2026.01.20 | ₩151,277 | ₩152,708 | ₩151,050 | ₩151,183 | -0.06% | 7.7만 |
|---|
| 2026.01.16 | ₩155,477 | ₩155,477 | ₩153,765 | ₩153,818 | -1.07% | 9.6만 |
|---|
| 2026.01.15 | ₩155,851 | ₩156,105 | ₩154,714 | ₩154,862 | -0.64% | 12.2만 |
|---|
| 2026.01.14 | ₩155,062 | ₩155,183 | ₩152,922 | ₩154,286 | -0.50% | 6.9만 |
|---|
| 2026.01.13 | ₩156,614 | ₩156,774 | ₩155,383 | ₩155,771 | -0.54% | 9.8만 |
|---|
| 2026.01.12 | ₩155,370 | ₩156,761 | ₩155,370 | ₩156,426 | +0.68% | 18.1만 |
|---|
| 2026.01.09 | ₩155,918 | ₩156,640 | ₩155,664 | ₩156,386 | +0.30% | 17.8만 |
|---|
| 2026.01.08 | ₩156,854 | ₩156,854 | ₩155,116 | ₩155,517 | -0.85% | 12.1만 |
|---|
| 2026.01.07 | ₩156,480 | ₩157,577 | ₩156,253 | ₩157,042 | +0.36% | 7.7만 |
|---|
| 2026.01.06 | ₩154,674 | ₩156,600 | ₩154,474 | ₩156,560 | +1.22% | 7.1만 |
|---|
| 2026.01.05 | ₩153,792 | ₩155,196 | ₩153,792 | ₩154,621 | +0.54% | 9.9만 |
|---|
| 2026.01.02 | ₩154,407 | ₩154,407 | ₩152,053 | ₩153,016 | -0.90% | 4.7만 |
|---|
| 2025.12.31 | ₩154,581 | ₩154,581 | ₩153,149 | ₩153,176 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩155,169 | ₩155,303 | ₩154,621 | ₩154,621 | -0.35% | 14.5만 |
|---|
| 2025.12.29 | ₩155,544 | ₩156,052 | ₩154,982 | ₩155,370 | -0.11% | 11.1만 |
|---|
| 2025.12.26 | ₩156,400 | ₩156,400 | ₩155,932 | ₩156,079 | -0.21% | 6.5만 |
|---|
| 2025.12.24 | ₩155,918 | ₩156,373 | ₩155,771 | ₩156,212 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩155,624 | ₩156,119 | ₩155,196 | ₩155,825 | +0.13% | 7.2만 |
|---|
| 2025.12.22 | ₩155,838 | ₩156,012 | ₩155,290 | ₩155,838 | 0.00% | 9.5만 |
|---|
| 2025.12.19 | ₩152,828 | ₩155,142 | ₩152,828 | ₩154,888 | +1.35% | 11.7만 |
|---|
| 2025.12.18 | ₩152,414 | ₩153,430 | ₩152,173 | ₩152,507 | +0.06% | 7.9만 |
|---|
| 2025.12.17 | ₩152,668 | ₩153,323 | ₩150,568 | ₩150,688 | -1.30% | 10.2만 |
|---|
| 2025.12.16 | ₩152,374 | ₩152,882 | ₩151,464 | ₩152,374 | 0.00% | 8.3만 |
|---|
| 2025.12.15 | ₩153,684 | ₩153,684 | ₩152,628 | ₩152,628 | -0.69% | 7.5만 |
|---|
| 2025.12.12 | ₩155,223 | ₩155,397 | ₩152,895 | ₩153,216 | -1.29% | 10.7만 |
|---|
| 2025.12.11 | ₩154,006 | ₩155,463 | ₩153,792 | ₩155,356 | +0.88% | 24.4만 |
|---|
| 2025.12.10 | ₩153,577 | ₩155,035 | ₩153,136 | ₩154,474 | +0.58% | 45.8만 |
|---|
| 2025.12.09 | ₩152,922 | ₩153,939 | ₩152,922 | ₩153,551 | +0.41% | 6.7만 |
|---|
| 2025.12.08 | ₩154,166 | ₩154,166 | ₩152,828 | ₩153,203 | -0.62% | 5.5만 |
|---|
| 2025.12.05 | ₩153,190 | ₩154,500 | ₩153,190 | ₩154,086 | +0.58% | 6.5만 |
|---|
| 2025.12.04 | ₩153,056 | ₩153,297 | ₩152,360 | ₩153,029 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩152,280 | ₩152,828 | ₩151,705 | ₩152,721 | +0.29% | 9.8만 |
|---|
| 2025.12.02 | ₩152,601 | ₩153,083 | ₩152,160 | ₩152,414 | -0.12% | 7.5만 |
|---|
| 2025.12.01 | ₩151,076 | ₩152,614 | ₩151,076 | ₩151,772 | +0.46% | 9.9만 |
|---|
| 2025.11.28 | ₩152,240 | ₩152,588 | ₩151,906 | ₩152,588 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩151,772 | ₩152,494 | ₩151,678 | ₩151,972 | +0.13% | 7만 |
|---|
| 2025.11.25 | ₩149,645 | ₩151,478 | ₩149,257 | ₩151,371 | +1.15% | 5.6만 |
|---|
| 2025.11.24 | ₩147,826 | ₩149,779 | ₩147,826 | ₩149,578 | +1.19% | 7.4만 |
|---|
| 2025.11.21 | ₩145,017 | ₩148,080 | ₩144,643 | ₩146,903 | +1.30% | 11.5만 |
|---|
| 2025.11.20 | ₩150,461 | ₩150,581 | ₩144,683 | ₩144,790 | -3.77% | 7.8만 |
|---|
| 2025.11.19 | ₩147,759 | ₩149,083 | ₩147,197 | ₩147,960 | +0.14% | 8.6만 |
|---|
| 2025.11.18 | ₩147,532 | ₩148,682 | ₩146,676 | ₩147,666 | +0.09% | 9.8만 |
|---|
| 2025.11.17 | ₩150,555 | ₩151,250 | ₩147,987 | ₩148,615 | -1.29% | 9.3만 |
|---|
| 2025.11.14 | ₩149,511 | ₩152,307 | ₩149,351 | ₩150,849 | +0.89% | 7만 |
|---|
| 2025.11.13 | ₩153,885 | ₩154,193 | ₩151,277 | ₩151,558 | -1.51% | 6.2만 |
|---|
| 2025.11.12 | ₩155,236 | ₩155,236 | ₩154,019 | ₩154,607 | -0.40% | 5.5만 |
|---|
| 2025.11.11 | ₩154,260 | ₩154,848 | ₩153,511 | ₩154,554 | +0.19% | 7.8만 |
|---|
| 2025.11.10 | ₩153,684 | ₩154,888 | ₩153,069 | ₩154,567 | +0.57% | 6.9만 |
|---|
| 2025.11.07 | ₩150,836 | ₩152,106 | ₩149,444 | ₩152,106 | +0.84% | 6만 |
|---|
| 2025.11.06 | ₩153,497 | ₩153,497 | ₩151,143 | ₩151,625 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩152,775 | ₩154,393 | ₩152,775 | ₩153,832 | +0.69% | 12만 |
|---|
| 2025.11.04 | ₩153,230 | ₩154,246 | ₩152,641 | ₩152,655 | -0.38% | 7.2만 |
|---|
| 2025.11.03 | ₩155,316 | ₩155,504 | ₩153,805 | ₩155,504 | +0.12% | 9.7만 |
|---|
| 2025.10.31 | ₩154,741 | ₩154,969 | ₩153,818 | ₩154,273 | -0.30% | 5만 |
|---|
| 2025.10.30 | ₩153,832 | ₩155,410 | ₩153,216 | ₩153,216 | -0.40% | 4.8만 |
|---|
| 2025.10.29 | ₩155,196 | ₩155,637 | ₩154,006 | ₩154,634 | -0.36% | 14.2만 |
|---|
| 2025.10.28 | ₩156,507 | ₩156,507 | ₩155,490 | ₩155,490 | -0.65% | 4.3만 |
|---|
| 2025.10.27 | ₩156,440 | ₩156,721 | ₩156,065 | ₩156,533 | +0.06% | 4.9만 |
|---|
| 2025.10.24 | ₩155,356 | ₩155,704 | ₩154,781 | ₩154,848 | -0.33% | 9.5만 |
|---|
| 2025.10.23 | ₩152,481 | ₩154,313 | ₩152,481 | ₩154,072 | +1.04% | 7.3만 |
|---|
| 2025.10.22 | ₩153,738 | ₩153,832 | ₩151,210 | ₩152,334 | -0.91% | 19.7만 |
|---|
| 2025.10.21 | ₩152,842 | ₩154,153 | ₩152,400 | ₩153,898 | +0.69% | 6.8만 |
|---|
| 2025.10.20 | ₩151,865 | ₩153,136 | ₩151,865 | ₩152,708 | +0.55% | 5.9만 |
|---|
| 2025.10.17 | ₩150,100 | ₩151,424 | ₩149,658 | ₩151,130 | +0.69% | 5.8만 |
|---|
| 2025.10.16 | ₩152,481 | ₩152,507 | ₩149,685 | ₩150,568 | -1.25% | 5.6만 |
|---|
| 2025.10.15 | ₩152,173 | ₩152,668 | ₩150,996 | ₩151,504 | -0.44% | 5.6만 |
|---|
| 2025.10.14 | ₩149,217 | ₩151,651 | ₩148,615 | ₩150,822 | +1.08% | 4.6만 |
|---|
| 2025.10.13 | ₩150,795 | ₩151,371 | ₩150,046 | ₩151,143 | +0.23% | 7.2만 |
|---|
| 2025.10.10 | ₩153,297 | ₩153,390 | ₩148,695 | ₩148,695 | -3.00% | 6.1만 |
|---|