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 | ₩45,197 | ₩45,319 | ₩45,197 | ₩45,319 | +0.27% | 2.7천 |
| 2026.10.08 | ₩44,936 | ₩45,154 | ₩44,936 | ₩45,154 | +0.49% | 200 |
| 2026.10.07 | ₩44,874 | ₩44,996 | ₩44,874 | ₩44,916 | +0.09% | 2.1천 |
| 2026.10.06 | ₩45,436 | ₩45,436 | ₩45,352 | ₩45,352 | -0.19% | 1만 |
| 2026.10.05 | ₩45,076 | ₩45,329 | ₩45,076 | ₩45,304 | +0.50% | 900 |
| 2026.10.02 | ₩45,056 | ₩45,123 | ₩45,056 | ₩45,123 | +0.15% | 600 |
| 2026.10.01 | ₩44,706 | ₩44,706 | ₩44,706 | ₩44,706 | 0.00% | 200 |
| 2026.09.30 | ₩44,705 | ₩44,705 | ₩44,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,705 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,782 | ₩44,836 | ₩44,689 | ₩44,797 | +0.03% | 9.9천 |
|---|
| 2026.09.28 | ₩45,117 | ₩45,117 | ₩44,925 | ₩44,925 | -0.42% | 300 |
|---|
| 2026.09.25 | ₩45,210 | ₩45,237 | ₩45,177 | ₩45,177 | -0.07% | 2.1천 |
|---|
| 2026.09.24 | ₩44,943 | ₩44,960 | ₩44,943 | ₩44,960 | +0.04% | 700 |
|---|
| 2026.09.23 | ₩45,066 | ₩45,066 | ₩45,066 | ₩45,066 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩45,504 | ₩45,571 | ₩45,504 | ₩45,534 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩45,491 | ₩45,491 | ₩45,371 | ₩45,371 | -0.26% | 400 |
|---|
| 2026.09.18 | ₩45,424 | ₩45,424 | ₩45,331 | ₩45,389 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩45,839 | ₩45,839 | ₩45,781 | ₩45,781 | -0.13% | 400 |
|---|
| 2026.09.16 | ₩45,625 | ₩45,718 | ₩45,277 | ₩45,277 | -0.76% | 1.1천 |
|---|
| 2026.09.15 | ₩45,395 | ₩45,395 | ₩45,395 | ₩45,395 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,571 | ₩45,618 | ₩45,496 | ₩45,496 | -0.16% | 900 |
|---|
| 2026.09.11 | ₩45,932 | ₩45,932 | ₩45,932 | ₩45,932 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,478 | ₩45,518 | ₩45,405 | ₩45,405 | -0.16% | 4.9천 |
|---|
| 2026.09.09 | ₩45,959 | ₩45,959 | ₩45,923 | ₩45,923 | -0.08% | 4.3천 |
|---|
| 2026.09.08 | ₩46,280 | ₩46,280 | ₩46,165 | ₩46,165 | -0.25% | 400 |
|---|
| 2026.09.04 | ₩46,280 | ₩46,334 | ₩46,280 | ₩46,300 | +0.04% | 7.1천 |
|---|
| 2026.09.03 | ₩46,300 | ₩46,300 | ₩46,300 | ₩46,300 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,986 | ₩45,986 | ₩45,941 | ₩45,941 | -0.10% | 400 |
|---|
| 2026.09.01 | ₩45,946 | ₩45,946 | ₩45,765 | ₩45,765 | -0.39% | 400 |
|---|
| 2026.08.31 | ₩45,959 | ₩45,999 | ₩45,946 | ₩45,999 | +0.09% | 700 |
|---|
| 2026.08.28 | ₩46,093 | ₩46,093 | ₩46,093 | ₩46,093 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩46,561 | ₩46,561 | ₩46,561 | ₩46,561 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,556 | ₩46,556 | ₩46,520 | ₩46,520 | -0.08% | 200 |
|---|
| 2026.08.25 | ₩46,434 | ₩46,501 | ₩46,434 | ₩46,501 | +0.14% | 300 |
|---|
| 2026.08.24 | ₩46,320 | ₩46,320 | ₩46,319 | ₩46,319 | -0.00% | 300 |
|---|
| 2026.08.21 | ₩46,514 | ₩46,514 | ₩46,514 | ₩46,514 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,106 | ₩46,106 | ₩46,100 | ₩46,100 | -0.01% | 200 |
|---|
| 2026.08.19 | ₩46,347 | ₩46,347 | ₩46,259 | ₩46,259 | -0.19% | 200 |
|---|
| 2026.08.18 | ₩46,180 | ₩46,180 | ₩46,118 | ₩46,118 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩46,829 | ₩46,829 | ₩46,730 | ₩46,730 | -0.21% | 700 |
|---|
| 2026.08.14 | ₩46,663 | ₩46,663 | ₩46,663 | ₩46,663 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,441 | ₩46,461 | ₩46,441 | ₩46,461 | +0.04% | 300 |
|---|
| 2026.08.12 | ₩46,434 | ₩46,434 | ₩46,434 | ₩46,434 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩46,347 | ₩46,347 | ₩46,145 | ₩46,145 | -0.44% | 2.1천 |
|---|
| 2026.08.10 | ₩46,187 | ₩46,240 | ₩46,149 | ₩46,149 | -0.08% | 1.3천 |
|---|
| 2026.08.07 | ₩46,195 | ₩46,195 | ₩46,195 | ₩46,195 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,919 | ₩45,919 | ₩45,674 | ₩45,674 | -0.53% | 1.4천 |
|---|
| 2026.08.05 | ₩45,998 | ₩45,999 | ₩45,843 | ₩45,843 | -0.34% | 900 |
|---|
| 2026.08.04 | ₩45,411 | ₩45,785 | ₩45,277 | ₩45,783 | +0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩44,689 | ₩44,985 | ₩44,544 | ₩44,985 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩44,568 | ₩44,996 | ₩44,568 | ₩44,873 | +0.68% | 7.9천 |
|---|
| 2026.07.30 | ₩44,515 | ₩45,099 | ₩44,515 | ₩45,099 | +1.31% | 1.6천 |
|---|
| 2026.07.29 | ₩43,966 | ₩44,301 | ₩43,966 | ₩44,159 | +0.44% | 700 |
|---|
| 2026.07.28 | ₩44,595 | ₩44,595 | ₩44,472 | ₩44,472 | -0.28% | 2.3천 |
|---|
| 2026.07.27 | ₩44,836 | ₩44,849 | ₩44,742 | ₩44,780 | -0.13% | 1.2천 |
|---|
| 2026.07.24 | ₩44,829 | ₩44,829 | ₩44,683 | ₩44,683 | -0.33% | 300 |
|---|
| 2026.07.23 | ₩44,769 | ₩44,769 | ₩44,541 | ₩44,541 | -0.51% | 500 |
|---|
| 2026.07.22 | ₩44,689 | ₩45,183 | ₩44,689 | ₩45,040 | +0.79% | 2.7천 |
|---|
| 2026.07.21 | ₩44,869 | ₩44,869 | ₩44,869 | ₩44,869 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,354 | ₩44,354 | ₩44,163 | ₩44,163 | -0.43% | 2.9천 |
|---|
| 2026.07.17 | ₩44,358 | ₩44,358 | ₩44,358 | ₩44,358 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,715 | ₩44,715 | ₩44,551 | ₩44,551 | -0.37% | 2.9천 |
|---|
| 2026.07.15 | ₩44,715 | ₩44,959 | ₩44,715 | ₩44,959 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩45,117 | ₩45,118 | ₩45,028 | ₩45,028 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩44,983 | ₩44,983 | ₩44,475 | ₩44,563 | -0.93% | 1.3천 |
|---|
| 2026.07.10 | ₩44,822 | ₩44,943 | ₩44,822 | ₩44,884 | +0.14% | 2.6천 |
|---|
| 2026.07.09 | ₩44,722 | ₩44,722 | ₩44,722 | ₩44,722 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,515 | ₩44,559 | ₩44,515 | ₩44,559 | +0.10% | 700 |
|---|
| 2026.07.07 | ₩44,655 | ₩44,719 | ₩44,655 | ₩44,719 | +0.14% | 500 |
|---|
| 2026.07.06 | ₩45,277 | ₩45,344 | ₩45,277 | ₩45,329 | +0.12% | 800 |
|---|
| 2026.07.02 | ₩44,836 | ₩44,976 | ₩44,836 | ₩44,976 | +0.31% | 900 |
|---|
| 2026.07.01 | ₩44,956 | ₩45,157 | ₩44,885 | ₩44,885 | -0.16% | 2.1천 |
|---|
| 2026.06.30 | ₩45,056 | ₩45,090 | ₩45,056 | ₩45,090 | +0.07% | 400 |
|---|
| 2026.06.29 | ₩44,905 | ₩44,905 | ₩44,905 | ₩44,905 | 0.00% | 600 |
|---|
| 2026.06.26 | ₩44,983 | ₩44,983 | ₩44,812 | ₩44,812 | -0.38% | 2.5천 |
|---|
| 2026.06.25 | ₩45,284 | ₩45,284 | ₩45,137 | ₩45,137 | -0.32% | 200 |
|---|
| 2026.06.24 | ₩44,830 | ₩44,830 | ₩44,830 | ₩44,830 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩45,277 | ₩45,290 | ₩45,004 | ₩45,004 | -0.60% | 7.2천 |
|---|
| 2026.06.22 | ₩45,759 | ₩45,874 | ₩45,759 | ₩45,874 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩45,620 | ₩45,620 | ₩45,620 | ₩45,620 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,531 | ₩45,531 | ₩45,476 | ₩45,476 | -0.12% | 300 |
|---|
| 2026.06.16 | ₩46,173 | ₩46,173 | ₩45,879 | ₩45,879 | -0.64% | 1.7천 |
|---|
| 2026.06.15 | ₩46,254 | ₩46,254 | ₩46,164 | ₩46,164 | -0.19% | 600 |
|---|
| 2026.06.12 | ₩45,999 | ₩45,999 | ₩45,994 | ₩45,994 | -0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩44,809 | ₩45,558 | ₩44,809 | ₩45,558 | +1.67% | 200 |
|---|
| 2026.06.10 | ₩44,222 | ₩44,222 | ₩44,222 | ₩44,222 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,518 | ₩45,518 | ₩44,207 | ₩44,931 | -1.29% | 1.1천 |
|---|
| 2026.06.08 | ₩44,998 | ₩44,998 | ₩44,998 | ₩44,998 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,347 | ₩46,401 | ₩46,240 | ₩46,291 | -0.12% | 3.2천 |
|---|
| 2026.06.03 | ₩46,521 | ₩46,521 | ₩46,200 | ₩46,310 | -0.45% | 700 |
|---|
| 2026.06.02 | ₩46,441 | ₩46,481 | ₩46,441 | ₩46,481 | +0.09% | 300 |
|---|
| 2026.06.01 | ₩46,318 | ₩46,320 | ₩46,122 | ₩46,122 | -0.42% | 1.2천 |
|---|
| 2026.05.29 | ₩46,615 | ₩46,615 | ₩46,568 | ₩46,568 | -0.10% | 700 |
|---|
| 2026.05.28 | ₩46,481 | ₩46,481 | ₩46,473 | ₩46,473 | -0.02% | 400 |
|---|
| 2026.05.27 | ₩46,468 | ₩46,468 | ₩46,320 | ₩46,320 | -0.32% | 200 |
|---|
| 2026.05.26 | ₩46,441 | ₩46,441 | ₩46,423 | ₩46,423 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩45,692 | ₩45,692 | ₩45,538 | ₩45,538 | -0.34% | 4.6천 |
|---|
| 2026.05.21 | ₩45,023 | ₩45,399 | ₩45,023 | ₩45,399 | +0.83% | 6.3천 |
|---|
| 2026.05.20 | ₩45,210 | ₩45,323 | ₩45,210 | ₩45,323 | +0.25% | 5.9천 |
|---|
| 2026.05.19 | ₩44,556 | ₩44,556 | ₩44,556 | ₩44,556 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩45,170 | ₩45,197 | ₩44,869 | ₩45,099 | -0.16% | 3.3만 |
|---|
| 2026.05.15 | ₩45,344 | ₩45,344 | ₩45,141 | ₩45,141 | -0.45% | 300 |
|---|
| 2026.05.14 | ₩45,959 | ₩45,959 | ₩45,959 | ₩45,959 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩46,001 | ₩46,001 | ₩46,001 | ₩46,001 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,745 | ₩45,807 | ₩45,665 | ₩45,807 | +0.13% | 500 |
|---|
| 2026.05.11 | ₩46,120 | ₩46,120 | ₩46,009 | ₩46,009 | -0.24% | 200 |
|---|
| 2026.05.08 | ₩45,745 | ₩45,761 | ₩45,692 | ₩45,761 | +0.04% | 800 |
|---|
| 2026.05.07 | ₩45,745 | ₩45,906 | ₩45,274 | ₩45,274 | -1.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,812 | ₩46,130 | ₩45,812 | ₩46,130 | +0.69% | 5천 |
|---|
| 2026.05.05 | ₩45,331 | ₩45,331 | ₩45,201 | ₩45,201 | -0.29% | 500 |
|---|
| 2026.05.04 | ₩44,983 | ₩45,010 | ₩44,461 | ₩44,615 | -0.82% | 2.5천 |
|---|
| 2026.05.01 | ₩44,998 | ₩44,998 | ₩44,998 | ₩44,998 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩44,796 | ₩45,212 | ₩44,682 | ₩45,212 | +0.93% | 1.1천 |
|---|
| 2026.04.29 | ₩44,267 | ₩44,267 | ₩44,048 | ₩44,048 | -0.50% | 5.1천 |
|---|
| 2026.04.28 | ₩44,903 | ₩44,903 | ₩44,347 | ₩44,347 | -1.24% | 4천 |
|---|
| 2026.04.27 | ₩44,729 | ₩44,729 | ₩44,622 | ₩44,650 | -0.18% | 2천 |
|---|
| 2026.04.24 | ₩44,702 | ₩44,916 | ₩44,628 | ₩44,707 | +0.01% | 1천 |
|---|
| 2026.04.23 | ₩44,888 | ₩44,888 | ₩44,888 | ₩44,888 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩44,943 | ₩45,050 | ₩44,943 | ₩44,948 | +0.01% | 300 |
|---|
| 2026.04.21 | ₩45,090 | ₩45,090 | ₩44,689 | ₩44,689 | -0.89% | 800 |
|---|
| 2026.04.20 | ₩45,401 | ₩45,401 | ₩45,401 | ₩45,401 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩45,638 | ₩45,745 | ₩45,464 | ₩45,464 | -0.38% | 5.2만 |
|---|
| 2026.04.16 | ₩44,726 | ₩44,726 | ₩44,726 | ₩44,726 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩44,648 | ₩44,755 | ₩44,648 | ₩44,754 | +0.24% | 1.9천 |
|---|
| 2026.04.14 | ₩44,876 | ₩44,905 | ₩44,876 | ₩44,905 | +0.07% | 200 |
|---|
| 2026.04.13 | ₩44,567 | ₩44,571 | ₩44,567 | ₩44,571 | +0.01% | 400 |
|---|
| 2026.04.10 | ₩44,555 | ₩44,555 | ₩44,434 | ₩44,434 | -0.27% | 300 |
|---|
| 2026.04.09 | ₩44,100 | ₩44,582 | ₩44,073 | ₩44,491 | +0.89% | 3.2천 |
|---|
| 2026.04.08 | ₩44,167 | ₩44,350 | ₩44,140 | ₩44,350 | +0.41% | 3.5천 |
|---|
| 2026.04.07 | ₩42,201 | ₩42,607 | ₩42,201 | ₩42,607 | +0.96% | 500 |
|---|
| 2026.04.06 | ₩42,475 | ₩42,645 | ₩42,475 | ₩42,645 | +0.40% | 500 |
|---|
| 2026.04.02 | ₩41,840 | ₩42,395 | ₩41,840 | ₩42,395 | +1.33% | 2.1천 |
|---|
| 2026.04.01 | ₩42,709 | ₩42,725 | ₩42,709 | ₩42,725 | +0.04% | 300 |
|---|
| 2026.03.31 | ₩41,272 | ₩41,929 | ₩41,117 | ₩41,929 | +1.59% | 2.6천 |
|---|
| 2026.03.30 | ₩40,983 | ₩40,983 | ₩40,355 | ₩40,442 | -1.32% | 800 |
|---|
| 2026.03.27 | ₩41,050 | ₩41,050 | ₩40,844 | ₩40,844 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩42,027 | ₩42,027 | ₩41,333 | ₩41,333 | -1.65% | 2.8천 |
|---|
| 2026.03.25 | ₩42,294 | ₩42,441 | ₩42,201 | ₩42,272 | -0.05% | 2.3천 |
|---|
| 2026.03.24 | ₩41,746 | ₩41,866 | ₩41,498 | ₩41,692 | -0.13% | 5.8천 |
|---|
| 2026.03.23 | ₩40,917 | ₩41,786 | ₩40,917 | ₩41,501 | +1.43% | 4.7천 |
|---|
| 2026.03.20 | ₩41,131 | ₩41,131 | ₩40,652 | ₩40,652 | -1.16% | 1.5천 |
|---|
| 2026.03.19 | ₩41,171 | ₩41,809 | ₩41,104 | ₩41,809 | +1.55% | 3천 |
|---|
| 2026.03.18 | ₩42,288 | ₩42,288 | ₩41,881 | ₩41,881 | -0.96% | 800 |
|---|
| 2026.03.17 | ₩42,508 | ₩42,508 | ₩42,222 | ₩42,309 | -0.47% | 1.8천 |
|---|
| 2026.03.16 | ₩42,143 | ₩42,143 | ₩42,027 | ₩42,040 | -0.24% | 600 |
|---|
| 2026.03.13 | ₩42,040 | ₩42,040 | ₩41,358 | ₩41,358 | -1.62% | 300 |
|---|
| 2026.03.12 | ₩41,936 | ₩41,936 | ₩41,936 | ₩41,936 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,776 | ₩42,776 | ₩42,642 | ₩42,677 | -0.23% | 300 |
|---|
| 2026.03.10 | ₩42,670 | ₩42,670 | ₩42,670 | ₩42,670 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩41,759 | ₩42,518 | ₩41,279 | ₩42,518 | +1.82% | 2.5천 |
|---|
| 2026.03.06 | ₩41,960 | ₩42,535 | ₩41,953 | ₩42,320 | +0.86% | 1.9천 |
|---|
| 2026.03.05 | ₩43,184 | ₩43,404 | ₩42,495 | ₩42,900 | -0.66% | 6.5천 |
|---|
| 2026.03.04 | ₩43,899 | ₩44,020 | ₩43,899 | ₩43,970 | +0.16% | 600 |
|---|
| 2026.03.03 | ₩42,742 | ₩43,518 | ₩42,742 | ₩43,518 | +1.82% | 1.3천 |
|---|
| 2026.03.02 | ₩44,882 | ₩45,117 | ₩44,882 | ₩45,018 | +0.30% | 2.2천 |
|---|
| 2026.02.27 | ₩45,317 | ₩45,464 | ₩45,224 | ₩45,364 | +0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩45,277 | ₩45,277 | ₩45,277 | ₩45,277 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩45,143 | ₩45,284 | ₩45,090 | ₩45,284 | +0.31% | 7.2천 |
|---|
| 2026.02.24 | ₩44,876 | ₩44,969 | ₩44,876 | ₩44,929 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩44,996 | ₩44,996 | ₩44,675 | ₩44,755 | -0.54% | 3.5만 |
|---|
| 2026.02.20 | ₩44,751 | ₩44,909 | ₩44,742 | ₩44,909 | +0.35% | 1.1천 |
|---|
| 2026.02.19 | ₩44,448 | ₩44,695 | ₩44,448 | ₩44,695 | +0.56% | 1.9천 |
|---|
| 2026.02.18 | ₩44,619 | ₩44,876 | ₩44,592 | ₩44,592 | -0.06% | 1.1천 |
|---|
| 2026.02.17 | ₩44,595 | ₩44,595 | ₩44,072 | ₩44,413 | -0.41% | 900 |
|---|
| 2026.02.13 | ₩44,140 | ₩44,457 | ₩44,020 | ₩44,457 | +0.72% | 600 |
|---|
| 2026.02.12 | ₩44,261 | ₩44,261 | ₩44,148 | ₩44,148 | -0.25% | 300 |
|---|
| 2026.02.11 | ₩44,862 | ₩44,862 | ₩44,622 | ₩44,722 | -0.31% | 2.9천 |
|---|
| 2026.02.10 | ₩44,495 | ₩44,528 | ₩44,394 | ₩44,425 | -0.16% | 2천 |
|---|
| 2026.02.09 | ₩44,087 | ₩44,409 | ₩44,087 | ₩44,401 | +0.71% | 2.2천 |
|---|
| 2026.02.06 | ₩43,324 | ₩43,665 | ₩43,324 | ₩43,665 | +0.79% | 8.6천 |
|---|
| 2026.02.05 | ₩42,495 | ₩42,776 | ₩42,397 | ₩42,397 | -0.23% | 3.3천 |
|---|
| 2026.02.04 | ₩42,934 | ₩43,021 | ₩42,923 | ₩43,021 | +0.20% | 3만 |
|---|
| 2026.02.03 | ₩42,883 | ₩42,936 | ₩42,883 | ₩42,936 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩42,268 | ₩42,314 | ₩42,187 | ₩42,284 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩42,268 | ₩42,268 | ₩42,013 | ₩42,086 | -0.43% | 3.1천 |
|---|
| 2026.01.29 | ₩42,748 | ₩42,748 | ₩42,748 | ₩42,748 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩42,630 | ₩42,796 | ₩42,630 | ₩42,796 | +0.39% | 800 |
|---|
| 2026.01.27 | ₩42,856 | ₩43,090 | ₩42,856 | ₩43,090 | +0.55% | 1.8천 |
|---|
| 2026.01.26 | ₩42,762 | ₩42,816 | ₩42,562 | ₩42,562 | -0.47% | 9.9천 |
|---|
| 2026.01.23 | ₩42,214 | ₩42,457 | ₩42,214 | ₩42,440 | +0.54% | 7.2천 |
|---|
| 2026.01.22 | ₩42,391 | ₩42,391 | ₩42,294 | ₩42,294 | -0.23% | 1.3천 |
|---|
| 2026.01.21 | ₩42,054 | ₩42,214 | ₩42,054 | ₩42,214 | +0.38% | 500 |
|---|
| 2026.01.20 | ₩41,793 | ₩41,795 | ₩41,625 | ₩41,625 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩41,873 | ₩42,054 | ₩41,873 | ₩42,020 | +0.35% | 1.7천 |
|---|
| 2026.01.15 | ₩42,074 | ₩42,080 | ₩41,956 | ₩41,956 | -0.28% | 2.1천 |
|---|
| 2026.01.14 | ₩41,639 | ₩41,786 | ₩41,639 | ₩41,786 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩41,532 | ₩41,612 | ₩41,518 | ₩41,539 | +0.02% | 2.2천 |
|---|
| 2026.01.12 | ₩41,625 | ₩41,679 | ₩41,625 | ₩41,679 | +0.13% | 400 |
|---|
| 2026.01.09 | ₩41,358 | ₩41,358 | ₩41,358 | ₩41,358 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩40,943 | ₩40,983 | ₩40,943 | ₩40,983 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩40,823 | ₩40,823 | ₩40,703 | ₩40,756 | -0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,823 | ₩40,879 | ₩40,823 | ₩40,863 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩40,423 | ₩40,622 | ₩40,423 | ₩40,589 | +0.41% | 1.2천 |
|---|
| 2026.01.02 | ₩39,820 | ₩40,007 | ₩39,820 | ₩39,968 | +0.37% | 1.3천 |
|---|
| 2025.12.31 | ₩39,539 | ₩39,646 | ₩39,472 | ₩39,485 | -0.14% | 6.4천 |
|---|
| 2025.12.30 | ₩39,740 | ₩39,766 | ₩39,705 | ₩39,705 | -0.09% | 800 |
|---|
| 2025.12.29 | ₩40,716 | ₩40,716 | ₩40,435 | ₩40,459 | -0.63% | 8.6천 |
|---|
| 2025.12.26 | ₩40,656 | ₩40,717 | ₩40,636 | ₩40,717 | +0.15% | 800 |
|---|
| 2025.12.24 | ₩40,689 | ₩40,759 | ₩40,689 | ₩40,749 | +0.15% | 800 |
|---|
| 2025.12.23 | ₩40,676 | ₩40,703 | ₩40,649 | ₩40,649 | -0.07% | 300 |
|---|
| 2025.12.22 | ₩40,542 | ₩40,582 | ₩40,542 | ₩40,582 | +0.10% | 300 |
|---|
| 2025.12.19 | ₩40,295 | ₩40,295 | ₩40,295 | ₩40,295 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,900 | ₩39,900 | ₩39,900 | ₩39,900 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,766 | ₩39,766 | ₩39,681 | ₩39,681 | -0.22% | 100 |
|---|
| 2025.12.16 | ₩40,114 | ₩40,114 | ₩39,753 | ₩39,944 | -0.42% | 5.8천 |
|---|
| 2025.12.15 | ₩40,168 | ₩40,168 | ₩40,168 | ₩40,168 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩40,003 | ₩40,003 | ₩40,003 | ₩40,003 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,308 | ₩40,308 | ₩40,308 | ₩40,308 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,378 | ₩39,880 | ₩39,378 | ₩39,880 | +1.27% | 1.7천 |
|---|
| 2025.12.09 | ₩39,619 | ₩39,619 | ₩39,412 | ₩39,412 | -0.52% | 1천 |
|---|
| 2025.12.08 | ₩39,459 | ₩39,539 | ₩39,418 | ₩39,418 | -0.10% | 700 |
|---|
| 2025.12.05 | ₩39,703 | ₩39,703 | ₩39,432 | ₩39,435 | -0.68% | 2.6천 |
|---|
| 2025.12.04 | ₩39,437 | ₩39,437 | ₩39,437 | ₩39,437 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩39,154 | ₩39,358 | ₩39,151 | ₩39,358 | +0.52% | 700 |
|---|
| 2025.12.02 | ₩39,325 | ₩39,325 | ₩39,124 | ₩39,164 | -0.41% | 8.1천 |
|---|
| 2025.12.01 | ₩39,271 | ₩39,358 | ₩39,190 | ₩39,190 | -0.21% | 4.1천 |
|---|
| 2025.11.28 | ₩39,352 | ₩39,525 | ₩39,352 | ₩39,485 | +0.34% | 1.4천 |
|---|
| 2025.11.26 | ₩39,124 | ₩39,418 | ₩39,124 | ₩39,332 | +0.53% | 1.7천 |
|---|
| 2025.11.25 | ₩38,576 | ₩38,815 | ₩38,442 | ₩38,815 | +0.62% | 1.4천 |
|---|
| 2025.11.24 | ₩38,148 | ₩38,326 | ₩38,148 | ₩38,326 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩37,610 | ₩38,041 | ₩37,559 | ₩37,967 | +0.95% | 4.6천 |
|---|
| 2025.11.20 | ₩38,576 | ₩38,603 | ₩37,522 | ₩37,522 | -2.73% | 900 |
|---|
| 2025.11.19 | ₩38,098 | ₩38,098 | ₩38,098 | ₩38,098 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,130 | ₩38,130 | ₩38,130 | ₩38,130 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩38,435 | ₩38,435 | ₩38,435 | ₩38,435 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩38,960 | ₩38,970 | ₩38,883 | ₩38,883 | -0.20% | 9.7천 |
|---|
| 2025.11.13 | ₩39,405 | ₩39,405 | ₩38,914 | ₩38,914 | -1.25% | 400 |
|---|
| 2025.11.12 | ₩39,377 | ₩39,377 | ₩39,348 | ₩39,348 | -0.07% | 200 |
|---|
| 2025.11.11 | ₩38,990 | ₩39,158 | ₩38,990 | ₩39,158 | +0.43% | 1.2천 |
|---|
| 2025.11.10 | ₩38,990 | ₩39,151 | ₩38,924 | ₩39,104 | +0.29% | 1.3천 |
|---|
| 2025.11.07 | ₩38,308 | ₩38,643 | ₩38,308 | ₩38,643 | +0.87% | 1천 |
|---|
| 2025.11.06 | ₩38,429 | ₩38,429 | ₩38,421 | ₩38,421 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩38,600 | ₩38,600 | ₩38,600 | ₩38,600 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,315 | ₩38,315 | ₩38,315 | ₩38,315 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,629 | ₩38,740 | ₩38,629 | ₩38,740 | +0.29% | 400 |
|---|
| 2025.10.31 | ₩38,669 | ₩38,708 | ₩38,603 | ₩38,679 | +0.02% | 1.4천 |
|---|
| 2025.10.30 | ₩38,710 | ₩38,817 | ₩38,589 | ₩38,589 | -0.31% | 600 |
|---|
| 2025.10.29 | ₩38,990 | ₩38,990 | ₩38,754 | ₩38,754 | -0.61% | 1.2천 |
|---|
| 2025.10.28 | ₩38,696 | ₩38,710 | ₩38,683 | ₩38,710 | +0.03% | 600 |
|---|
| 2025.10.27 | ₩38,817 | ₩38,885 | ₩38,817 | ₩38,885 | +0.18% | 100 |
|---|
| 2025.10.24 | ₩38,591 | ₩38,591 | ₩38,591 | ₩38,591 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,228 | ₩38,389 | ₩38,228 | ₩38,389 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩37,854 | ₩38,022 | ₩37,854 | ₩38,022 | +0.45% | 8.8천 |
|---|
| 2025.10.21 | ₩38,094 | ₩38,233 | ₩38,068 | ₩38,233 | +0.37% | 1.3천 |
|---|
| 2025.10.20 | ₩38,441 | ₩38,441 | ₩38,427 | ₩38,435 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩37,934 | ₩38,021 | ₩37,934 | ₩38,021 | +0.23% | 300 |
|---|
| 2025.10.16 | ₩38,282 | ₩38,282 | ₩38,146 | ₩38,146 | -0.35% | 200 |
|---|
| 2025.10.15 | ₩38,522 | ₩38,522 | ₩38,175 | ₩38,228 | -0.76% | 6.2천 |
|---|
| 2025.10.14 | ₩37,950 | ₩38,134 | ₩37,950 | ₩38,134 | +0.49% | 400 |
|---|
| 2025.10.13 | ₩37,940 | ₩37,940 | ₩37,940 | ₩37,940 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,559 | ₩37,559 | ₩37,423 | ₩37,423 | -0.36% | 600 |
|---|