시장 데이터를 불러오는 중
전체 종목
Alpha Architect Global Factor Equity ETF 과거 주가
Alpha Architect Global Factor Equity ETF · AAVM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect Global Factor Equity ETF · AAVM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,315 | ₩45,437 | ₩45,315 | ₩45,437 | +0.27% | 2.7천 |
| 2026.10.08 | ₩45,053 | ₩45,272 | ₩45,053 | ₩45,272 | +0.49% | 200 |
| 2026.10.07 | ₩44,992 | ₩45,114 | ₩44,992 | ₩45,033 | +0.09% | 2.1천 |
| 2026.10.06 | ₩45,555 | ₩45,555 | ₩45,470 | ₩45,470 | -0.19% | 1만 |
| 2026.10.05 | ₩45,194 | ₩45,448 | ₩45,194 | ₩45,422 | +0.50% | 900 |
| 2026.10.02 | ₩45,174 | ₩45,241 | ₩45,174 | ₩45,241 | +0.15% | 600 |
| 2026.10.01 | ₩44,823 | ₩44,823 | ₩44,823 | ₩44,823 | 0.00% | 200 |
| 2026.09.30 | ₩44,821 | ₩44,821 | ₩44,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,821 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,899 | ₩44,953 | ₩44,805 | ₩44,914 | +0.03% | 9.9천 |
|---|
| 2026.09.28 | ₩45,234 | ₩45,234 | ₩45,043 | ₩45,043 | -0.42% | 300 |
|---|
| 2026.09.25 | ₩45,328 | ₩45,355 | ₩45,295 | ₩45,295 | -0.07% | 2.1천 |
|---|
| 2026.09.24 | ₩45,060 | ₩45,077 | ₩45,060 | ₩45,077 | +0.04% | 700 |
|---|
| 2026.09.23 | ₩45,183 | ₩45,183 | ₩45,183 | ₩45,183 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩45,623 | ₩45,690 | ₩45,623 | ₩45,653 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩45,610 | ₩45,610 | ₩45,489 | ₩45,489 | -0.26% | 400 |
|---|
| 2026.09.18 | ₩45,543 | ₩45,543 | ₩45,449 | ₩45,508 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩45,958 | ₩45,958 | ₩45,901 | ₩45,901 | -0.13% | 400 |
|---|
| 2026.09.16 | ₩45,744 | ₩45,838 | ₩45,395 | ₩45,395 | -0.76% | 1.1천 |
|---|
| 2026.09.15 | ₩45,513 | ₩45,513 | ₩45,513 | ₩45,513 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,690 | ₩45,737 | ₩45,615 | ₩45,615 | -0.16% | 900 |
|---|
| 2026.09.11 | ₩46,052 | ₩46,052 | ₩46,052 | ₩46,052 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,596 | ₩45,637 | ₩45,524 | ₩45,524 | -0.16% | 4.9천 |
|---|
| 2026.09.09 | ₩46,079 | ₩46,079 | ₩46,043 | ₩46,043 | -0.08% | 4.3천 |
|---|
| 2026.09.08 | ₩46,401 | ₩46,401 | ₩46,286 | ₩46,286 | -0.25% | 400 |
|---|
| 2026.09.04 | ₩46,401 | ₩46,455 | ₩46,401 | ₩46,421 | +0.04% | 7.1천 |
|---|
| 2026.09.03 | ₩46,421 | ₩46,421 | ₩46,421 | ₩46,421 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,106 | ₩46,106 | ₩46,060 | ₩46,060 | -0.10% | 400 |
|---|
| 2026.09.01 | ₩46,066 | ₩46,066 | ₩45,885 | ₩45,885 | -0.39% | 400 |
|---|
| 2026.08.31 | ₩46,079 | ₩46,119 | ₩46,066 | ₩46,119 | +0.09% | 700 |
|---|
| 2026.08.28 | ₩46,213 | ₩46,213 | ₩46,213 | ₩46,213 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩46,683 | ₩46,683 | ₩46,683 | ₩46,683 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,677 | ₩46,677 | ₩46,641 | ₩46,641 | -0.08% | 200 |
|---|
| 2026.08.25 | ₩46,555 | ₩46,622 | ₩46,555 | ₩46,622 | +0.14% | 300 |
|---|
| 2026.08.24 | ₩46,441 | ₩46,441 | ₩46,440 | ₩46,440 | -0.00% | 300 |
|---|
| 2026.08.21 | ₩46,636 | ₩46,636 | ₩46,636 | ₩46,636 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,227 | ₩46,227 | ₩46,220 | ₩46,220 | -0.01% | 200 |
|---|
| 2026.08.19 | ₩46,468 | ₩46,468 | ₩46,380 | ₩46,380 | -0.19% | 200 |
|---|
| 2026.08.18 | ₩46,300 | ₩46,300 | ₩46,239 | ₩46,239 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩46,951 | ₩46,951 | ₩46,852 | ₩46,852 | -0.21% | 700 |
|---|
| 2026.08.14 | ₩46,785 | ₩46,785 | ₩46,785 | ₩46,785 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,562 | ₩46,582 | ₩46,562 | ₩46,582 | +0.04% | 300 |
|---|
| 2026.08.12 | ₩46,555 | ₩46,555 | ₩46,555 | ₩46,555 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩46,468 | ₩46,468 | ₩46,266 | ₩46,266 | -0.44% | 2.1천 |
|---|
| 2026.08.10 | ₩46,307 | ₩46,361 | ₩46,270 | ₩46,270 | -0.08% | 1.3천 |
|---|
| 2026.08.07 | ₩46,315 | ₩46,315 | ₩46,315 | ₩46,315 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,039 | ₩46,039 | ₩45,794 | ₩45,794 | -0.53% | 1.4천 |
|---|
| 2026.08.05 | ₩46,118 | ₩46,119 | ₩45,962 | ₩45,962 | -0.34% | 900 |
|---|
| 2026.08.04 | ₩45,529 | ₩45,905 | ₩45,395 | ₩45,902 | +0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩44,805 | ₩45,103 | ₩44,660 | ₩45,103 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩44,684 | ₩45,114 | ₩44,684 | ₩44,990 | +0.68% | 7.9천 |
|---|
| 2026.07.30 | ₩44,631 | ₩45,217 | ₩44,631 | ₩45,217 | +1.31% | 1.6천 |
|---|
| 2026.07.29 | ₩44,081 | ₩44,416 | ₩44,081 | ₩44,274 | +0.44% | 700 |
|---|
| 2026.07.28 | ₩44,711 | ₩44,711 | ₩44,588 | ₩44,588 | -0.28% | 2.3천 |
|---|
| 2026.07.27 | ₩44,953 | ₩44,966 | ₩44,859 | ₩44,896 | -0.13% | 1.2천 |
|---|
| 2026.07.24 | ₩44,946 | ₩44,946 | ₩44,800 | ₩44,800 | -0.33% | 300 |
|---|
| 2026.07.23 | ₩44,886 | ₩44,886 | ₩44,658 | ₩44,658 | -0.51% | 500 |
|---|
| 2026.07.22 | ₩44,805 | ₩45,301 | ₩44,805 | ₩45,158 | +0.79% | 2.7천 |
|---|
| 2026.07.21 | ₩44,986 | ₩44,986 | ₩44,986 | ₩44,986 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,470 | ₩44,470 | ₩44,278 | ₩44,278 | -0.43% | 2.9천 |
|---|
| 2026.07.17 | ₩44,474 | ₩44,474 | ₩44,474 | ₩44,474 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,832 | ₩44,832 | ₩44,667 | ₩44,667 | -0.37% | 2.9천 |
|---|
| 2026.07.15 | ₩44,832 | ₩45,076 | ₩44,832 | ₩45,076 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩45,234 | ₩45,236 | ₩45,146 | ₩45,146 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩45,100 | ₩45,100 | ₩44,591 | ₩44,679 | -0.93% | 1.3천 |
|---|
| 2026.07.10 | ₩44,939 | ₩45,060 | ₩44,939 | ₩45,001 | +0.14% | 2.6천 |
|---|
| 2026.07.09 | ₩44,839 | ₩44,839 | ₩44,839 | ₩44,839 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,631 | ₩44,675 | ₩44,631 | ₩44,675 | +0.10% | 700 |
|---|
| 2026.07.07 | ₩44,772 | ₩44,836 | ₩44,772 | ₩44,836 | +0.14% | 500 |
|---|
| 2026.07.06 | ₩45,395 | ₩45,462 | ₩45,395 | ₩45,448 | +0.12% | 800 |
|---|
| 2026.07.02 | ₩44,953 | ₩45,093 | ₩44,953 | ₩45,093 | +0.31% | 900 |
|---|
| 2026.07.01 | ₩45,073 | ₩45,275 | ₩45,002 | ₩45,002 | -0.16% | 2.1천 |
|---|
| 2026.06.30 | ₩45,174 | ₩45,207 | ₩45,174 | ₩45,207 | +0.07% | 400 |
|---|
| 2026.06.29 | ₩45,022 | ₩45,022 | ₩45,022 | ₩45,022 | 0.00% | 600 |
|---|
| 2026.06.26 | ₩45,100 | ₩45,100 | ₩44,929 | ₩44,929 | -0.38% | 2.5천 |
|---|
| 2026.06.25 | ₩45,402 | ₩45,402 | ₩45,254 | ₩45,254 | -0.32% | 200 |
|---|
| 2026.06.24 | ₩44,947 | ₩44,947 | ₩44,947 | ₩44,947 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩45,395 | ₩45,409 | ₩45,122 | ₩45,122 | -0.60% | 7.2천 |
|---|
| 2026.06.22 | ₩45,878 | ₩45,993 | ₩45,878 | ₩45,993 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩45,739 | ₩45,739 | ₩45,739 | ₩45,739 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,650 | ₩45,650 | ₩45,595 | ₩45,595 | -0.12% | 300 |
|---|
| 2026.06.16 | ₩46,294 | ₩46,294 | ₩45,999 | ₩45,999 | -0.64% | 1.7천 |
|---|
| 2026.06.15 | ₩46,374 | ₩46,374 | ₩46,284 | ₩46,284 | -0.19% | 600 |
|---|
| 2026.06.12 | ₩46,119 | ₩46,119 | ₩46,114 | ₩46,114 | -0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩44,926 | ₩45,677 | ₩44,926 | ₩45,677 | +1.67% | 200 |
|---|
| 2026.06.10 | ₩44,337 | ₩44,337 | ₩44,337 | ₩44,337 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,637 | ₩45,637 | ₩44,322 | ₩45,048 | -1.29% | 1.1천 |
|---|
| 2026.06.08 | ₩45,115 | ₩45,115 | ₩45,115 | ₩45,115 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩44,967 | ₩44,967 | ₩44,967 | ₩44,967 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,468 | ₩46,522 | ₩46,361 | ₩46,412 | -0.12% | 3.2천 |
|---|
| 2026.06.03 | ₩46,642 | ₩46,642 | ₩46,321 | ₩46,431 | -0.45% | 700 |
|---|
| 2026.06.02 | ₩46,562 | ₩46,602 | ₩46,562 | ₩46,602 | +0.09% | 300 |
|---|
| 2026.06.01 | ₩46,439 | ₩46,441 | ₩46,243 | ₩46,243 | -0.42% | 1.2천 |
|---|
| 2026.05.29 | ₩46,736 | ₩46,736 | ₩46,689 | ₩46,689 | -0.10% | 700 |
|---|
| 2026.05.28 | ₩46,602 | ₩46,602 | ₩46,594 | ₩46,594 | -0.02% | 400 |
|---|
| 2026.05.27 | ₩46,589 | ₩46,589 | ₩46,441 | ₩46,441 | -0.32% | 200 |
|---|
| 2026.05.26 | ₩46,562 | ₩46,562 | ₩46,545 | ₩46,545 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩45,811 | ₩45,811 | ₩45,657 | ₩45,657 | -0.34% | 4.6천 |
|---|
| 2026.05.21 | ₩45,140 | ₩45,517 | ₩45,140 | ₩45,517 | +0.83% | 6.3천 |
|---|
| 2026.05.20 | ₩45,328 | ₩45,441 | ₩45,328 | ₩45,441 | +0.25% | 5.9천 |
|---|
| 2026.05.19 | ₩44,672 | ₩44,672 | ₩44,672 | ₩44,672 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩45,288 | ₩45,315 | ₩44,986 | ₩45,217 | -0.16% | 3.3만 |
|---|
| 2026.05.15 | ₩45,462 | ₩45,462 | ₩45,258 | ₩45,258 | -0.45% | 300 |
|---|
| 2026.05.14 | ₩46,079 | ₩46,079 | ₩46,079 | ₩46,079 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩46,121 | ₩46,121 | ₩46,121 | ₩46,121 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,865 | ₩45,926 | ₩45,784 | ₩45,926 | +0.13% | 500 |
|---|
| 2026.05.11 | ₩46,240 | ₩46,240 | ₩46,129 | ₩46,129 | -0.24% | 200 |
|---|
| 2026.05.08 | ₩45,865 | ₩45,881 | ₩45,811 | ₩45,881 | +0.04% | 800 |
|---|
| 2026.05.07 | ₩45,865 | ₩46,026 | ₩45,393 | ₩45,393 | -1.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,932 | ₩46,251 | ₩45,932 | ₩46,251 | +0.69% | 5천 |
|---|
| 2026.05.05 | ₩45,449 | ₩45,449 | ₩45,319 | ₩45,319 | -0.29% | 500 |
|---|
| 2026.05.04 | ₩45,100 | ₩45,127 | ₩44,577 | ₩44,731 | -0.82% | 2.5천 |
|---|
| 2026.05.01 | ₩45,115 | ₩45,115 | ₩45,115 | ₩45,115 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩44,912 | ₩45,330 | ₩44,798 | ₩45,330 | +0.93% | 1.1천 |
|---|
| 2026.04.29 | ₩44,383 | ₩44,383 | ₩44,163 | ₩44,163 | -0.50% | 5.1천 |
|---|
| 2026.04.28 | ₩45,020 | ₩45,020 | ₩44,463 | ₩44,463 | -1.24% | 4천 |
|---|
| 2026.04.27 | ₩44,845 | ₩44,845 | ₩44,738 | ₩44,766 | -0.18% | 2천 |
|---|
| 2026.04.24 | ₩44,819 | ₩45,033 | ₩44,745 | ₩44,824 | +0.01% | 1천 |
|---|
| 2026.04.23 | ₩45,005 | ₩45,005 | ₩45,005 | ₩45,005 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩45,060 | ₩45,167 | ₩45,060 | ₩45,065 | +0.01% | 300 |
|---|
| 2026.04.21 | ₩45,207 | ₩45,207 | ₩44,805 | ₩44,805 | -0.89% | 800 |
|---|
| 2026.04.20 | ₩45,520 | ₩45,520 | ₩45,520 | ₩45,520 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩45,757 | ₩45,865 | ₩45,583 | ₩45,583 | -0.38% | 5.2만 |
|---|
| 2026.04.16 | ₩44,843 | ₩44,843 | ₩44,843 | ₩44,843 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩44,765 | ₩44,872 | ₩44,765 | ₩44,871 | +0.24% | 1.9천 |
|---|
| 2026.04.14 | ₩44,993 | ₩45,022 | ₩44,993 | ₩45,022 | +0.07% | 200 |
|---|
| 2026.04.13 | ₩44,683 | ₩44,687 | ₩44,683 | ₩44,687 | +0.01% | 400 |
|---|
| 2026.04.10 | ₩44,671 | ₩44,671 | ₩44,550 | ₩44,550 | -0.27% | 300 |
|---|
| 2026.04.09 | ₩44,215 | ₩44,698 | ₩44,188 | ₩44,607 | +0.89% | 3.2천 |
|---|
| 2026.04.08 | ₩44,282 | ₩44,466 | ₩44,255 | ₩44,466 | +0.41% | 3.5천 |
|---|
| 2026.04.07 | ₩42,311 | ₩42,718 | ₩42,311 | ₩42,718 | +0.96% | 500 |
|---|
| 2026.04.06 | ₩42,586 | ₩42,756 | ₩42,586 | ₩42,756 | +0.40% | 500 |
|---|
| 2026.04.02 | ₩41,949 | ₩42,505 | ₩41,949 | ₩42,505 | +1.33% | 2.1천 |
|---|
| 2026.04.01 | ₩42,820 | ₩42,836 | ₩42,820 | ₩42,836 | +0.04% | 300 |
|---|
| 2026.03.31 | ₩41,380 | ₩42,039 | ₩41,224 | ₩42,039 | +1.59% | 2.6천 |
|---|
| 2026.03.30 | ₩41,090 | ₩41,090 | ₩40,460 | ₩40,547 | -1.32% | 800 |
|---|
| 2026.03.27 | ₩41,157 | ₩41,157 | ₩40,951 | ₩40,951 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩42,136 | ₩42,136 | ₩41,440 | ₩41,440 | -1.65% | 2.8천 |
|---|
| 2026.03.25 | ₩42,405 | ₩42,552 | ₩42,311 | ₩42,382 | -0.05% | 2.3천 |
|---|
| 2026.03.24 | ₩41,855 | ₩41,975 | ₩41,607 | ₩41,801 | -0.13% | 5.8천 |
|---|
| 2026.03.23 | ₩41,023 | ₩41,895 | ₩41,023 | ₩41,609 | +1.43% | 4.7천 |
|---|
| 2026.03.20 | ₩41,238 | ₩41,238 | ₩40,758 | ₩40,758 | -1.16% | 1.5천 |
|---|
| 2026.03.19 | ₩41,278 | ₩41,918 | ₩41,211 | ₩41,918 | +1.55% | 3천 |
|---|
| 2026.03.18 | ₩42,398 | ₩42,398 | ₩41,990 | ₩41,990 | -0.96% | 800 |
|---|
| 2026.03.17 | ₩42,619 | ₩42,619 | ₩42,332 | ₩42,419 | -0.47% | 1.8천 |
|---|
| 2026.03.16 | ₩42,253 | ₩42,253 | ₩42,136 | ₩42,150 | -0.24% | 600 |
|---|
| 2026.03.13 | ₩42,150 | ₩42,150 | ₩41,466 | ₩41,466 | -1.62% | 300 |
|---|
| 2026.03.12 | ₩42,045 | ₩42,045 | ₩42,045 | ₩42,045 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,887 | ₩42,887 | ₩42,753 | ₩42,788 | -0.23% | 300 |
|---|
| 2026.03.10 | ₩42,781 | ₩42,781 | ₩42,781 | ₩42,781 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩41,868 | ₩42,629 | ₩41,387 | ₩42,629 | +1.82% | 2.5천 |
|---|
| 2026.03.06 | ₩42,069 | ₩42,646 | ₩42,063 | ₩42,430 | +0.86% | 1.9천 |
|---|
| 2026.03.05 | ₩43,296 | ₩43,518 | ₩42,606 | ₩43,012 | -0.66% | 6.5천 |
|---|
| 2026.03.04 | ₩44,014 | ₩44,135 | ₩44,014 | ₩44,085 | +0.16% | 600 |
|---|
| 2026.03.03 | ₩42,854 | ₩43,632 | ₩42,854 | ₩43,632 | +1.82% | 1.3천 |
|---|
| 2026.03.02 | ₩45,000 | ₩45,234 | ₩45,000 | ₩45,135 | +0.30% | 2.2천 |
|---|
| 2026.02.27 | ₩45,435 | ₩45,583 | ₩45,342 | ₩45,482 | +0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩45,395 | ₩45,395 | ₩45,395 | ₩45,395 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩45,261 | ₩45,402 | ₩45,207 | ₩45,402 | +0.31% | 7.2천 |
|---|
| 2026.02.24 | ₩44,993 | ₩45,087 | ₩44,993 | ₩45,047 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩45,114 | ₩45,114 | ₩44,792 | ₩44,872 | -0.54% | 3.5만 |
|---|
| 2026.02.20 | ₩44,868 | ₩45,026 | ₩44,859 | ₩45,026 | +0.35% | 1.1천 |
|---|
| 2026.02.19 | ₩44,564 | ₩44,812 | ₩44,564 | ₩44,812 | +0.56% | 1.9천 |
|---|
| 2026.02.18 | ₩44,735 | ₩44,993 | ₩44,709 | ₩44,709 | -0.06% | 1.1천 |
|---|
| 2026.02.17 | ₩44,711 | ₩44,711 | ₩44,187 | ₩44,529 | -0.41% | 900 |
|---|
| 2026.02.13 | ₩44,255 | ₩44,573 | ₩44,135 | ₩44,573 | +0.72% | 600 |
|---|
| 2026.02.12 | ₩44,376 | ₩44,376 | ₩44,263 | ₩44,263 | -0.25% | 300 |
|---|
| 2026.02.11 | ₩44,979 | ₩44,979 | ₩44,738 | ₩44,839 | -0.31% | 2.9천 |
|---|
| 2026.02.10 | ₩44,611 | ₩44,644 | ₩44,510 | ₩44,541 | -0.16% | 2천 |
|---|
| 2026.02.09 | ₩44,202 | ₩44,525 | ₩44,202 | ₩44,517 | +0.71% | 2.2천 |
|---|
| 2026.02.06 | ₩43,437 | ₩43,779 | ₩43,437 | ₩43,779 | +0.79% | 8.6천 |
|---|
| 2026.02.05 | ₩42,606 | ₩42,887 | ₩42,508 | ₩42,508 | -0.23% | 3.3천 |
|---|
| 2026.02.04 | ₩43,046 | ₩43,133 | ₩43,035 | ₩43,133 | +0.20% | 3만 |
|---|
| 2026.02.03 | ₩42,995 | ₩43,048 | ₩42,995 | ₩43,048 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩42,378 | ₩42,425 | ₩42,297 | ₩42,394 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩42,378 | ₩42,378 | ₩42,123 | ₩42,195 | -0.43% | 3.1천 |
|---|
| 2026.01.29 | ₩42,859 | ₩42,859 | ₩42,859 | ₩42,859 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩42,741 | ₩42,908 | ₩42,741 | ₩42,908 | +0.39% | 800 |
|---|
| 2026.01.27 | ₩42,968 | ₩43,203 | ₩42,968 | ₩43,203 | +0.55% | 1.8천 |
|---|
| 2026.01.26 | ₩42,874 | ₩42,928 | ₩42,673 | ₩42,673 | -0.47% | 9.9천 |
|---|
| 2026.01.23 | ₩42,324 | ₩42,568 | ₩42,324 | ₩42,551 | +0.54% | 7.2천 |
|---|
| 2026.01.22 | ₩42,501 | ₩42,501 | ₩42,405 | ₩42,405 | -0.23% | 1.3천 |
|---|
| 2026.01.21 | ₩42,163 | ₩42,324 | ₩42,163 | ₩42,324 | +0.38% | 500 |
|---|
| 2026.01.20 | ₩41,902 | ₩41,904 | ₩41,734 | ₩41,734 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩41,982 | ₩42,163 | ₩41,982 | ₩42,130 | +0.35% | 1.7천 |
|---|
| 2026.01.15 | ₩42,183 | ₩42,190 | ₩42,065 | ₩42,065 | -0.28% | 2.1천 |
|---|
| 2026.01.14 | ₩41,748 | ₩41,895 | ₩41,748 | ₩41,895 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩41,640 | ₩41,721 | ₩41,627 | ₩41,647 | +0.02% | 2.2천 |
|---|
| 2026.01.12 | ₩41,734 | ₩41,788 | ₩41,734 | ₩41,788 | +0.13% | 400 |
|---|
| 2026.01.09 | ₩41,466 | ₩41,466 | ₩41,466 | ₩41,466 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩41,050 | ₩41,090 | ₩41,050 | ₩41,090 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩40,929 | ₩40,929 | ₩40,809 | ₩40,862 | -0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,929 | ₩40,986 | ₩40,929 | ₩40,970 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩40,528 | ₩40,728 | ₩40,528 | ₩40,695 | +0.41% | 1.2천 |
|---|
| 2026.01.02 | ₩39,924 | ₩40,111 | ₩39,924 | ₩40,073 | +0.37% | 1.3천 |
|---|
| 2025.12.31 | ₩39,642 | ₩39,749 | ₩39,575 | ₩39,588 | -0.14% | 6.4천 |
|---|
| 2025.12.30 | ₩39,843 | ₩39,870 | ₩39,808 | ₩39,808 | -0.09% | 800 |
|---|
| 2025.12.29 | ₩40,822 | ₩40,822 | ₩40,541 | ₩40,565 | -0.63% | 8.6천 |
|---|
| 2025.12.26 | ₩40,762 | ₩40,824 | ₩40,742 | ₩40,824 | +0.15% | 800 |
|---|
| 2025.12.24 | ₩40,795 | ₩40,865 | ₩40,795 | ₩40,856 | +0.15% | 800 |
|---|
| 2025.12.23 | ₩40,782 | ₩40,809 | ₩40,755 | ₩40,755 | -0.07% | 300 |
|---|
| 2025.12.22 | ₩40,648 | ₩40,688 | ₩40,648 | ₩40,688 | +0.10% | 300 |
|---|
| 2025.12.19 | ₩40,400 | ₩40,400 | ₩40,400 | ₩40,400 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,004 | ₩40,004 | ₩40,004 | ₩40,004 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,870 | ₩39,870 | ₩39,784 | ₩39,784 | -0.22% | 100 |
|---|
| 2025.12.16 | ₩40,219 | ₩40,219 | ₩39,857 | ₩40,048 | -0.42% | 5.8천 |
|---|
| 2025.12.15 | ₩40,272 | ₩40,272 | ₩40,272 | ₩40,272 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩40,107 | ₩40,107 | ₩40,107 | ₩40,107 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,413 | ₩40,413 | ₩40,413 | ₩40,413 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,481 | ₩39,984 | ₩39,481 | ₩39,984 | +1.27% | 1.7천 |
|---|
| 2025.12.09 | ₩39,722 | ₩39,722 | ₩39,515 | ₩39,515 | -0.52% | 1천 |
|---|
| 2025.12.08 | ₩39,562 | ₩39,642 | ₩39,521 | ₩39,521 | -0.10% | 700 |
|---|
| 2025.12.05 | ₩39,807 | ₩39,807 | ₩39,535 | ₩39,537 | -0.68% | 2.6천 |
|---|
| 2025.12.04 | ₩39,540 | ₩39,540 | ₩39,540 | ₩39,540 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩39,256 | ₩39,461 | ₩39,253 | ₩39,461 | +0.52% | 700 |
|---|
| 2025.12.02 | ₩39,427 | ₩39,427 | ₩39,226 | ₩39,267 | -0.41% | 8.1천 |
|---|
| 2025.12.01 | ₩39,374 | ₩39,461 | ₩39,292 | ₩39,292 | -0.21% | 4.1천 |
|---|
| 2025.11.28 | ₩39,454 | ₩39,629 | ₩39,454 | ₩39,588 | +0.34% | 1.4천 |
|---|
| 2025.11.26 | ₩39,226 | ₩39,521 | ₩39,226 | ₩39,434 | +0.53% | 1.7천 |
|---|
| 2025.11.25 | ₩38,676 | ₩38,917 | ₩38,542 | ₩38,917 | +0.62% | 1.4천 |
|---|
| 2025.11.24 | ₩38,247 | ₩38,426 | ₩38,247 | ₩38,426 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩37,708 | ₩38,140 | ₩37,657 | ₩38,066 | +0.95% | 4.6천 |
|---|
| 2025.11.20 | ₩38,676 | ₩38,703 | ₩37,620 | ₩37,620 | -2.73% | 900 |
|---|
| 2025.11.19 | ₩38,198 | ₩38,198 | ₩38,198 | ₩38,198 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,230 | ₩38,230 | ₩38,230 | ₩38,230 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩38,536 | ₩38,536 | ₩38,536 | ₩38,536 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,061 | ₩39,072 | ₩38,985 | ₩38,985 | -0.20% | 9.7천 |
|---|
| 2025.11.13 | ₩39,508 | ₩39,508 | ₩39,016 | ₩39,016 | -1.25% | 400 |
|---|
| 2025.11.12 | ₩39,480 | ₩39,480 | ₩39,450 | ₩39,450 | -0.07% | 200 |
|---|
| 2025.11.11 | ₩39,092 | ₩39,260 | ₩39,092 | ₩39,260 | +0.43% | 1.2천 |
|---|
| 2025.11.10 | ₩39,092 | ₩39,253 | ₩39,025 | ₩39,206 | +0.29% | 1.3천 |
|---|
| 2025.11.07 | ₩38,408 | ₩38,744 | ₩38,408 | ₩38,744 | +0.87% | 1천 |
|---|
| 2025.11.06 | ₩38,529 | ₩38,529 | ₩38,521 | ₩38,521 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩38,701 | ₩38,701 | ₩38,701 | ₩38,701 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,415 | ₩38,415 | ₩38,415 | ₩38,415 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,730 | ₩38,841 | ₩38,730 | ₩38,841 | +0.29% | 400 |
|---|
| 2025.10.31 | ₩38,770 | ₩38,809 | ₩38,703 | ₩38,780 | +0.02% | 1.4천 |
|---|
| 2025.10.30 | ₩38,811 | ₩38,918 | ₩38,690 | ₩38,690 | -0.31% | 600 |
|---|
| 2025.10.29 | ₩39,092 | ₩39,092 | ₩38,855 | ₩38,855 | -0.61% | 1.2천 |
|---|
| 2025.10.28 | ₩38,797 | ₩38,811 | ₩38,784 | ₩38,811 | +0.03% | 600 |
|---|
| 2025.10.27 | ₩38,918 | ₩38,986 | ₩38,918 | ₩38,986 | +0.18% | 100 |
|---|
| 2025.10.24 | ₩38,691 | ₩38,691 | ₩38,691 | ₩38,691 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,328 | ₩38,489 | ₩38,328 | ₩38,489 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩37,952 | ₩38,121 | ₩37,952 | ₩38,121 | +0.45% | 8.8천 |
|---|
| 2025.10.21 | ₩38,194 | ₩38,333 | ₩38,167 | ₩38,333 | +0.37% | 1.3천 |
|---|
| 2025.10.20 | ₩38,541 | ₩38,541 | ₩38,528 | ₩38,536 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩38,033 | ₩38,120 | ₩38,033 | ₩38,120 | +0.23% | 300 |
|---|
| 2025.10.16 | ₩38,381 | ₩38,381 | ₩38,246 | ₩38,246 | -0.35% | 200 |
|---|
| 2025.10.15 | ₩38,623 | ₩38,623 | ₩38,274 | ₩38,328 | -0.76% | 6.2천 |
|---|
| 2025.10.14 | ₩38,049 | ₩38,234 | ₩38,049 | ₩38,234 | +0.49% | 400 |
|---|
| 2025.10.13 | ₩38,039 | ₩38,039 | ₩38,039 | ₩38,039 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,657 | ₩37,657 | ₩37,520 | ₩37,520 | -0.36% | 600 |
|---|