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 | ₩45,239 | ₩45,361 | ₩45,239 | ₩45,361 | +0.27% | 2.7천 |
| 2026.10.08 | ₩44,978 | ₩45,196 | ₩44,978 | ₩45,196 | +0.49% | 200 |
| 2026.10.07 | ₩44,916 | ₩45,038 | ₩44,916 | ₩44,958 | +0.09% | 2.1천 |
| 2026.10.06 | ₩45,478 | ₩45,478 | ₩45,394 | ₩45,394 | -0.19% | 1만 |
| 2026.10.05 | ₩45,118 | ₩45,371 | ₩45,118 | ₩45,346 | +0.50% | 900 |
| 2026.10.02 | ₩45,098 | ₩45,165 | ₩45,098 | ₩45,165 | +0.15% | 600 |
| 2026.10.01 | ₩44,747 | ₩44,747 | ₩44,747 | ₩44,747 | 0.00% | 200 |
| 2026.09.30 | ₩44,746 | ₩44,746 | ₩44,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,746 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,824 | ₩44,877 | ₩44,730 | ₩44,838 | +0.03% | 9.9천 |
|---|
| 2026.09.28 | ₩45,158 | ₩45,158 | ₩44,967 | ₩44,967 | -0.42% | 300 |
|---|
| 2026.09.25 | ₩45,252 | ₩45,279 | ₩45,219 | ₩45,219 | -0.07% | 2.1천 |
|---|
| 2026.09.24 | ₩44,984 | ₩45,002 | ₩44,984 | ₩45,002 | +0.04% | 700 |
|---|
| 2026.09.23 | ₩45,108 | ₩45,108 | ₩45,108 | ₩45,108 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩45,547 | ₩45,614 | ₩45,547 | ₩45,576 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩45,533 | ₩45,533 | ₩45,413 | ₩45,413 | -0.26% | 400 |
|---|
| 2026.09.18 | ₩45,466 | ₩45,466 | ₩45,373 | ₩45,432 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩45,881 | ₩45,881 | ₩45,824 | ₩45,824 | -0.13% | 400 |
|---|
| 2026.09.16 | ₩45,667 | ₩45,761 | ₩45,319 | ₩45,319 | -0.76% | 1.1천 |
|---|
| 2026.09.15 | ₩45,437 | ₩45,437 | ₩45,437 | ₩45,437 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,614 | ₩45,660 | ₩45,539 | ₩45,539 | -0.16% | 900 |
|---|
| 2026.09.11 | ₩45,975 | ₩45,975 | ₩45,975 | ₩45,975 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,520 | ₩45,560 | ₩45,448 | ₩45,448 | -0.16% | 4.9천 |
|---|
| 2026.09.09 | ₩46,002 | ₩46,002 | ₩45,966 | ₩45,966 | -0.08% | 4.3천 |
|---|
| 2026.09.08 | ₩46,323 | ₩46,323 | ₩46,208 | ₩46,208 | -0.25% | 400 |
|---|
| 2026.09.04 | ₩46,323 | ₩46,377 | ₩46,323 | ₩46,343 | +0.04% | 7.1천 |
|---|
| 2026.09.03 | ₩46,343 | ₩46,343 | ₩46,343 | ₩46,343 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,029 | ₩46,029 | ₩45,983 | ₩45,983 | -0.10% | 400 |
|---|
| 2026.09.01 | ₩45,988 | ₩45,988 | ₩45,808 | ₩45,808 | -0.39% | 400 |
|---|
| 2026.08.31 | ₩46,002 | ₩46,042 | ₩45,988 | ₩46,042 | +0.09% | 700 |
|---|
| 2026.08.28 | ₩46,136 | ₩46,136 | ₩46,136 | ₩46,136 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩46,604 | ₩46,604 | ₩46,604 | ₩46,604 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,599 | ₩46,599 | ₩46,563 | ₩46,563 | -0.08% | 200 |
|---|
| 2026.08.25 | ₩46,477 | ₩46,544 | ₩46,477 | ₩46,544 | +0.14% | 300 |
|---|
| 2026.08.24 | ₩46,363 | ₩46,363 | ₩46,362 | ₩46,362 | -0.00% | 300 |
|---|
| 2026.08.21 | ₩46,557 | ₩46,557 | ₩46,557 | ₩46,557 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,149 | ₩46,149 | ₩46,142 | ₩46,142 | -0.01% | 200 |
|---|
| 2026.08.19 | ₩46,390 | ₩46,390 | ₩46,302 | ₩46,302 | -0.19% | 200 |
|---|
| 2026.08.18 | ₩46,223 | ₩46,223 | ₩46,161 | ₩46,161 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩46,872 | ₩46,872 | ₩46,773 | ₩46,773 | -0.21% | 700 |
|---|
| 2026.08.14 | ₩46,706 | ₩46,706 | ₩46,706 | ₩46,706 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,484 | ₩46,504 | ₩46,484 | ₩46,504 | +0.04% | 300 |
|---|
| 2026.08.12 | ₩46,477 | ₩46,477 | ₩46,477 | ₩46,477 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩46,390 | ₩46,390 | ₩46,188 | ₩46,188 | -0.44% | 2.1천 |
|---|
| 2026.08.10 | ₩46,229 | ₩46,283 | ₩46,192 | ₩46,192 | -0.08% | 1.3천 |
|---|
| 2026.08.07 | ₩46,237 | ₩46,237 | ₩46,237 | ₩46,237 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,962 | ₩45,962 | ₩45,717 | ₩45,717 | -0.53% | 1.4천 |
|---|
| 2026.08.05 | ₩46,041 | ₩46,042 | ₩45,885 | ₩45,885 | -0.34% | 900 |
|---|
| 2026.08.04 | ₩45,453 | ₩45,828 | ₩45,319 | ₩45,825 | +0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩44,730 | ₩45,027 | ₩44,585 | ₩45,027 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩44,609 | ₩45,038 | ₩44,609 | ₩44,915 | +0.68% | 7.9천 |
|---|
| 2026.07.30 | ₩44,556 | ₩45,141 | ₩44,556 | ₩45,141 | +1.31% | 1.6천 |
|---|
| 2026.07.29 | ₩44,007 | ₩44,342 | ₩44,007 | ₩44,200 | +0.44% | 700 |
|---|
| 2026.07.28 | ₩44,636 | ₩44,636 | ₩44,513 | ₩44,513 | -0.28% | 2.3천 |
|---|
| 2026.07.27 | ₩44,877 | ₩44,891 | ₩44,784 | ₩44,821 | -0.13% | 1.2천 |
|---|
| 2026.07.24 | ₩44,871 | ₩44,871 | ₩44,725 | ₩44,725 | -0.33% | 300 |
|---|
| 2026.07.23 | ₩44,810 | ₩44,810 | ₩44,583 | ₩44,583 | -0.51% | 500 |
|---|
| 2026.07.22 | ₩44,730 | ₩45,225 | ₩44,730 | ₩45,082 | +0.79% | 2.7천 |
|---|
| 2026.07.21 | ₩44,911 | ₩44,911 | ₩44,911 | ₩44,911 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,395 | ₩44,395 | ₩44,204 | ₩44,204 | -0.43% | 2.9천 |
|---|
| 2026.07.17 | ₩44,399 | ₩44,399 | ₩44,399 | ₩44,399 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,757 | ₩44,757 | ₩44,592 | ₩44,592 | -0.37% | 2.9천 |
|---|
| 2026.07.15 | ₩44,757 | ₩45,000 | ₩44,757 | ₩45,000 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩45,158 | ₩45,160 | ₩45,070 | ₩45,070 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩45,025 | ₩45,025 | ₩44,516 | ₩44,604 | -0.93% | 1.3천 |
|---|
| 2026.07.10 | ₩44,864 | ₩44,984 | ₩44,864 | ₩44,925 | +0.14% | 2.6천 |
|---|
| 2026.07.09 | ₩44,763 | ₩44,763 | ₩44,763 | ₩44,763 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,556 | ₩44,600 | ₩44,556 | ₩44,600 | +0.10% | 700 |
|---|
| 2026.07.07 | ₩44,697 | ₩44,761 | ₩44,697 | ₩44,761 | +0.14% | 500 |
|---|
| 2026.07.06 | ₩45,319 | ₩45,386 | ₩45,319 | ₩45,371 | +0.12% | 800 |
|---|
| 2026.07.02 | ₩44,877 | ₩45,018 | ₩44,877 | ₩45,018 | +0.31% | 900 |
|---|
| 2026.07.01 | ₩44,998 | ₩45,199 | ₩44,927 | ₩44,927 | -0.16% | 2.1천 |
|---|
| 2026.06.30 | ₩45,098 | ₩45,132 | ₩45,098 | ₩45,132 | +0.07% | 400 |
|---|
| 2026.06.29 | ₩44,947 | ₩44,947 | ₩44,947 | ₩44,947 | 0.00% | 600 |
|---|
| 2026.06.26 | ₩45,025 | ₩45,025 | ₩44,853 | ₩44,853 | -0.38% | 2.5천 |
|---|
| 2026.06.25 | ₩45,326 | ₩45,326 | ₩45,178 | ₩45,178 | -0.32% | 200 |
|---|
| 2026.06.24 | ₩44,872 | ₩44,872 | ₩44,872 | ₩44,872 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩45,319 | ₩45,332 | ₩45,046 | ₩45,046 | -0.60% | 7.2천 |
|---|
| 2026.06.22 | ₩45,801 | ₩45,916 | ₩45,801 | ₩45,916 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩45,662 | ₩45,662 | ₩45,662 | ₩45,662 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,573 | ₩45,573 | ₩45,519 | ₩45,519 | -0.12% | 300 |
|---|
| 2026.06.16 | ₩46,216 | ₩46,216 | ₩45,922 | ₩45,922 | -0.64% | 1.7천 |
|---|
| 2026.06.15 | ₩46,296 | ₩46,296 | ₩46,207 | ₩46,207 | -0.19% | 600 |
|---|
| 2026.06.12 | ₩46,042 | ₩46,042 | ₩46,037 | ₩46,037 | -0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩44,850 | ₩45,600 | ₩44,850 | ₩45,600 | +1.67% | 200 |
|---|
| 2026.06.10 | ₩44,263 | ₩44,263 | ₩44,263 | ₩44,263 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,560 | ₩45,560 | ₩44,248 | ₩44,972 | -1.29% | 1.1천 |
|---|
| 2026.06.08 | ₩45,039 | ₩45,039 | ₩45,039 | ₩45,039 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩44,892 | ₩44,892 | ₩44,892 | ₩44,892 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,390 | ₩46,444 | ₩46,283 | ₩46,334 | -0.12% | 3.2천 |
|---|
| 2026.06.03 | ₩46,564 | ₩46,564 | ₩46,243 | ₩46,353 | -0.45% | 700 |
|---|
| 2026.06.02 | ₩46,484 | ₩46,524 | ₩46,484 | ₩46,524 | +0.09% | 300 |
|---|
| 2026.06.01 | ₩46,361 | ₩46,363 | ₩46,165 | ₩46,165 | -0.42% | 1.2천 |
|---|
| 2026.05.29 | ₩46,658 | ₩46,658 | ₩46,611 | ₩46,611 | -0.10% | 700 |
|---|
| 2026.05.28 | ₩46,524 | ₩46,524 | ₩46,516 | ₩46,516 | -0.02% | 400 |
|---|
| 2026.05.27 | ₩46,511 | ₩46,511 | ₩46,363 | ₩46,363 | -0.32% | 200 |
|---|
| 2026.05.26 | ₩46,484 | ₩46,484 | ₩46,466 | ₩46,466 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩45,734 | ₩45,734 | ₩45,580 | ₩45,580 | -0.34% | 4.6천 |
|---|
| 2026.05.21 | ₩45,065 | ₩45,441 | ₩45,065 | ₩45,441 | +0.83% | 6.3천 |
|---|
| 2026.05.20 | ₩45,252 | ₩45,365 | ₩45,252 | ₩45,365 | +0.25% | 5.9천 |
|---|
| 2026.05.19 | ₩44,597 | ₩44,597 | ₩44,597 | ₩44,597 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩45,212 | ₩45,239 | ₩44,911 | ₩45,141 | -0.16% | 3.3만 |
|---|
| 2026.05.15 | ₩45,386 | ₩45,386 | ₩45,182 | ₩45,182 | -0.45% | 300 |
|---|
| 2026.05.14 | ₩46,002 | ₩46,002 | ₩46,002 | ₩46,002 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩46,043 | ₩46,043 | ₩46,043 | ₩46,043 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,788 | ₩45,849 | ₩45,707 | ₩45,849 | +0.13% | 500 |
|---|
| 2026.05.11 | ₩46,163 | ₩46,163 | ₩46,051 | ₩46,051 | -0.24% | 200 |
|---|
| 2026.05.08 | ₩45,788 | ₩45,804 | ₩45,734 | ₩45,804 | +0.04% | 800 |
|---|
| 2026.05.07 | ₩45,788 | ₩45,948 | ₩45,316 | ₩45,316 | -1.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,855 | ₩46,173 | ₩45,855 | ₩46,173 | +0.69% | 5천 |
|---|
| 2026.05.05 | ₩45,373 | ₩45,373 | ₩45,243 | ₩45,243 | -0.29% | 500 |
|---|
| 2026.05.04 | ₩45,025 | ₩45,051 | ₩44,502 | ₩44,656 | -0.82% | 2.5천 |
|---|
| 2026.05.01 | ₩45,039 | ₩45,039 | ₩45,039 | ₩45,039 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩44,837 | ₩45,253 | ₩44,723 | ₩45,253 | +0.93% | 1.1천 |
|---|
| 2026.04.29 | ₩44,308 | ₩44,308 | ₩44,089 | ₩44,089 | -0.50% | 5.1천 |
|---|
| 2026.04.28 | ₩44,944 | ₩44,944 | ₩44,389 | ₩44,389 | -1.24% | 4천 |
|---|
| 2026.04.27 | ₩44,770 | ₩44,770 | ₩44,663 | ₩44,691 | -0.18% | 2천 |
|---|
| 2026.04.24 | ₩44,743 | ₩44,958 | ₩44,670 | ₩44,749 | +0.01% | 1천 |
|---|
| 2026.04.23 | ₩44,929 | ₩44,929 | ₩44,929 | ₩44,929 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩44,984 | ₩45,091 | ₩44,984 | ₩44,990 | +0.01% | 300 |
|---|
| 2026.04.21 | ₩45,132 | ₩45,132 | ₩44,730 | ₩44,730 | -0.89% | 800 |
|---|
| 2026.04.20 | ₩45,444 | ₩45,444 | ₩45,444 | ₩45,444 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩45,681 | ₩45,788 | ₩45,506 | ₩45,506 | -0.38% | 5.2만 |
|---|
| 2026.04.16 | ₩44,767 | ₩44,767 | ₩44,767 | ₩44,767 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩44,690 | ₩44,797 | ₩44,690 | ₩44,796 | +0.24% | 1.9천 |
|---|
| 2026.04.14 | ₩44,917 | ₩44,947 | ₩44,917 | ₩44,947 | +0.07% | 200 |
|---|
| 2026.04.13 | ₩44,608 | ₩44,612 | ₩44,608 | ₩44,612 | +0.01% | 400 |
|---|
| 2026.04.10 | ₩44,596 | ₩44,596 | ₩44,476 | ₩44,476 | -0.27% | 300 |
|---|
| 2026.04.09 | ₩44,141 | ₩44,623 | ₩44,114 | ₩44,532 | +0.89% | 3.2천 |
|---|
| 2026.04.08 | ₩44,208 | ₩44,391 | ₩44,181 | ₩44,391 | +0.41% | 3.5천 |
|---|
| 2026.04.07 | ₩42,240 | ₩42,647 | ₩42,240 | ₩42,647 | +0.96% | 500 |
|---|
| 2026.04.06 | ₩42,514 | ₩42,684 | ₩42,514 | ₩42,684 | +0.40% | 500 |
|---|
| 2026.04.02 | ₩41,878 | ₩42,434 | ₩41,878 | ₩42,434 | +1.33% | 2.1천 |
|---|
| 2026.04.01 | ₩42,749 | ₩42,765 | ₩42,749 | ₩42,765 | +0.04% | 300 |
|---|
| 2026.03.31 | ₩41,311 | ₩41,968 | ₩41,155 | ₩41,968 | +1.59% | 2.6천 |
|---|
| 2026.03.30 | ₩41,021 | ₩41,021 | ₩40,392 | ₩40,479 | -1.32% | 800 |
|---|
| 2026.03.27 | ₩41,088 | ₩41,088 | ₩40,882 | ₩40,882 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩42,066 | ₩42,066 | ₩41,371 | ₩41,371 | -1.65% | 2.8천 |
|---|
| 2026.03.25 | ₩42,333 | ₩42,481 | ₩42,240 | ₩42,311 | -0.05% | 2.3천 |
|---|
| 2026.03.24 | ₩41,785 | ₩41,905 | ₩41,537 | ₩41,731 | -0.13% | 5.8천 |
|---|
| 2026.03.23 | ₩40,955 | ₩41,825 | ₩40,955 | ₩41,540 | +1.43% | 4.7천 |
|---|
| 2026.03.20 | ₩41,169 | ₩41,169 | ₩40,689 | ₩40,689 | -1.16% | 1.5천 |
|---|
| 2026.03.19 | ₩41,209 | ₩41,847 | ₩41,142 | ₩41,847 | +1.55% | 3천 |
|---|
| 2026.03.18 | ₩42,327 | ₩42,327 | ₩41,920 | ₩41,920 | -0.96% | 800 |
|---|
| 2026.03.17 | ₩42,548 | ₩42,548 | ₩42,261 | ₩42,348 | -0.47% | 1.8천 |
|---|
| 2026.03.16 | ₩42,182 | ₩42,182 | ₩42,066 | ₩42,079 | -0.24% | 600 |
|---|
| 2026.03.13 | ₩42,079 | ₩42,079 | ₩41,396 | ₩41,396 | -1.62% | 300 |
|---|
| 2026.03.12 | ₩41,975 | ₩41,975 | ₩41,975 | ₩41,975 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,815 | ₩42,815 | ₩42,682 | ₩42,716 | -0.23% | 300 |
|---|
| 2026.03.10 | ₩42,710 | ₩42,710 | ₩42,710 | ₩42,710 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩41,798 | ₩42,557 | ₩41,317 | ₩42,557 | +1.82% | 2.5천 |
|---|
| 2026.03.06 | ₩41,999 | ₩42,574 | ₩41,992 | ₩42,359 | +0.86% | 1.9천 |
|---|
| 2026.03.05 | ₩43,224 | ₩43,445 | ₩42,534 | ₩42,940 | -0.66% | 6.5천 |
|---|
| 2026.03.04 | ₩43,940 | ₩44,061 | ₩43,940 | ₩44,011 | +0.16% | 600 |
|---|
| 2026.03.03 | ₩42,782 | ₩43,559 | ₩42,782 | ₩43,559 | +1.82% | 1.3천 |
|---|
| 2026.03.02 | ₩44,924 | ₩45,158 | ₩44,924 | ₩45,059 | +0.30% | 2.2천 |
|---|
| 2026.02.27 | ₩45,359 | ₩45,506 | ₩45,266 | ₩45,406 | +0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩45,319 | ₩45,319 | ₩45,319 | ₩45,319 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩45,185 | ₩45,326 | ₩45,132 | ₩45,326 | +0.31% | 7.2천 |
|---|
| 2026.02.24 | ₩44,917 | ₩45,011 | ₩44,917 | ₩44,971 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩45,038 | ₩45,038 | ₩44,717 | ₩44,797 | -0.54% | 3.5만 |
|---|
| 2026.02.20 | ₩44,793 | ₩44,951 | ₩44,784 | ₩44,951 | +0.35% | 1.1천 |
|---|
| 2026.02.19 | ₩44,489 | ₩44,737 | ₩44,489 | ₩44,737 | +0.56% | 1.9천 |
|---|
| 2026.02.18 | ₩44,660 | ₩44,917 | ₩44,634 | ₩44,634 | -0.06% | 1.1천 |
|---|
| 2026.02.17 | ₩44,636 | ₩44,636 | ₩44,113 | ₩44,454 | -0.41% | 900 |
|---|
| 2026.02.13 | ₩44,181 | ₩44,498 | ₩44,061 | ₩44,498 | +0.72% | 600 |
|---|
| 2026.02.12 | ₩44,302 | ₩44,302 | ₩44,189 | ₩44,189 | -0.25% | 300 |
|---|
| 2026.02.11 | ₩44,904 | ₩44,904 | ₩44,663 | ₩44,763 | -0.31% | 2.9천 |
|---|
| 2026.02.10 | ₩44,536 | ₩44,569 | ₩44,435 | ₩44,466 | -0.16% | 2천 |
|---|
| 2026.02.09 | ₩44,128 | ₩44,450 | ₩44,128 | ₩44,442 | +0.71% | 2.2천 |
|---|
| 2026.02.06 | ₩43,364 | ₩43,706 | ₩43,364 | ₩43,706 | +0.79% | 8.6천 |
|---|
| 2026.02.05 | ₩42,534 | ₩42,815 | ₩42,437 | ₩42,437 | -0.23% | 3.3천 |
|---|
| 2026.02.04 | ₩42,973 | ₩43,060 | ₩42,963 | ₩43,060 | +0.20% | 3만 |
|---|
| 2026.02.03 | ₩42,923 | ₩42,976 | ₩42,923 | ₩42,976 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩42,307 | ₩42,354 | ₩42,226 | ₩42,323 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩42,307 | ₩42,307 | ₩42,052 | ₩42,125 | -0.43% | 3.1천 |
|---|
| 2026.01.29 | ₩42,787 | ₩42,787 | ₩42,787 | ₩42,787 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩42,670 | ₩42,836 | ₩42,670 | ₩42,836 | +0.39% | 800 |
|---|
| 2026.01.27 | ₩42,896 | ₩43,130 | ₩42,896 | ₩43,130 | +0.55% | 1.8천 |
|---|
| 2026.01.26 | ₩42,802 | ₩42,856 | ₩42,601 | ₩42,601 | -0.47% | 9.9천 |
|---|
| 2026.01.23 | ₩42,253 | ₩42,497 | ₩42,253 | ₩42,479 | +0.54% | 7.2천 |
|---|
| 2026.01.22 | ₩42,430 | ₩42,430 | ₩42,333 | ₩42,333 | -0.23% | 1.3천 |
|---|
| 2026.01.21 | ₩42,093 | ₩42,253 | ₩42,093 | ₩42,253 | +0.38% | 500 |
|---|
| 2026.01.20 | ₩41,831 | ₩41,834 | ₩41,664 | ₩41,664 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩41,912 | ₩42,093 | ₩41,912 | ₩42,059 | +0.35% | 1.7천 |
|---|
| 2026.01.15 | ₩42,113 | ₩42,119 | ₩41,995 | ₩41,995 | -0.28% | 2.1천 |
|---|
| 2026.01.14 | ₩41,677 | ₩41,825 | ₩41,677 | ₩41,825 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩41,570 | ₩41,651 | ₩41,557 | ₩41,577 | +0.02% | 2.2천 |
|---|
| 2026.01.12 | ₩41,664 | ₩41,718 | ₩41,664 | ₩41,718 | +0.13% | 400 |
|---|
| 2026.01.09 | ₩41,396 | ₩41,396 | ₩41,396 | ₩41,396 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩40,981 | ₩41,021 | ₩40,981 | ₩41,021 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩40,861 | ₩40,861 | ₩40,740 | ₩40,794 | -0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,861 | ₩40,917 | ₩40,861 | ₩40,901 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩40,460 | ₩40,660 | ₩40,460 | ₩40,626 | +0.41% | 1.2천 |
|---|
| 2026.01.02 | ₩39,857 | ₩40,044 | ₩39,857 | ₩40,005 | +0.37% | 1.3천 |
|---|
| 2025.12.31 | ₩39,576 | ₩39,683 | ₩39,509 | ₩39,522 | -0.14% | 6.4천 |
|---|
| 2025.12.30 | ₩39,776 | ₩39,803 | ₩39,742 | ₩39,742 | -0.09% | 800 |
|---|
| 2025.12.29 | ₩40,754 | ₩40,754 | ₩40,473 | ₩40,497 | -0.63% | 8.6천 |
|---|
| 2025.12.26 | ₩40,693 | ₩40,755 | ₩40,673 | ₩40,755 | +0.15% | 800 |
|---|
| 2025.12.24 | ₩40,727 | ₩40,797 | ₩40,727 | ₩40,787 | +0.15% | 800 |
|---|
| 2025.12.23 | ₩40,714 | ₩40,740 | ₩40,687 | ₩40,687 | -0.07% | 300 |
|---|
| 2025.12.22 | ₩40,580 | ₩40,620 | ₩40,580 | ₩40,620 | +0.10% | 300 |
|---|
| 2025.12.19 | ₩40,332 | ₩40,332 | ₩40,332 | ₩40,332 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,937 | ₩39,937 | ₩39,937 | ₩39,937 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,803 | ₩39,803 | ₩39,717 | ₩39,717 | -0.22% | 100 |
|---|
| 2025.12.16 | ₩40,151 | ₩40,151 | ₩39,790 | ₩39,981 | -0.42% | 5.8천 |
|---|
| 2025.12.15 | ₩40,205 | ₩40,205 | ₩40,205 | ₩40,205 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩40,040 | ₩40,040 | ₩40,040 | ₩40,040 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,345 | ₩40,345 | ₩40,345 | ₩40,345 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,415 | ₩39,917 | ₩39,415 | ₩39,917 | +1.27% | 1.7천 |
|---|
| 2025.12.09 | ₩39,656 | ₩39,656 | ₩39,448 | ₩39,448 | -0.52% | 1천 |
|---|
| 2025.12.08 | ₩39,495 | ₩39,576 | ₩39,455 | ₩39,455 | -0.10% | 700 |
|---|
| 2025.12.05 | ₩39,740 | ₩39,740 | ₩39,468 | ₩39,471 | -0.68% | 2.6천 |
|---|
| 2025.12.04 | ₩39,474 | ₩39,474 | ₩39,474 | ₩39,474 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩39,190 | ₩39,395 | ₩39,187 | ₩39,395 | +0.52% | 700 |
|---|
| 2025.12.02 | ₩39,361 | ₩39,361 | ₩39,160 | ₩39,201 | -0.41% | 8.1천 |
|---|
| 2025.12.01 | ₩39,308 | ₩39,395 | ₩39,226 | ₩39,226 | -0.21% | 4.1천 |
|---|
| 2025.11.28 | ₩39,388 | ₩39,562 | ₩39,388 | ₩39,522 | +0.34% | 1.4천 |
|---|
| 2025.11.26 | ₩39,160 | ₩39,455 | ₩39,160 | ₩39,368 | +0.53% | 1.7천 |
|---|
| 2025.11.25 | ₩38,612 | ₩38,851 | ₩38,478 | ₩38,851 | +0.62% | 1.4천 |
|---|
| 2025.11.24 | ₩38,183 | ₩38,361 | ₩38,183 | ₩38,361 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩37,645 | ₩38,076 | ₩37,594 | ₩38,002 | +0.95% | 4.6천 |
|---|
| 2025.11.20 | ₩38,612 | ₩38,638 | ₩37,557 | ₩37,557 | -2.73% | 900 |
|---|
| 2025.11.19 | ₩38,134 | ₩38,134 | ₩38,134 | ₩38,134 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,166 | ₩38,166 | ₩38,166 | ₩38,166 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩38,471 | ₩38,471 | ₩38,471 | ₩38,471 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩38,996 | ₩39,007 | ₩38,919 | ₩38,919 | -0.20% | 9.7천 |
|---|
| 2025.11.13 | ₩39,442 | ₩39,442 | ₩38,950 | ₩38,950 | -1.25% | 400 |
|---|
| 2025.11.12 | ₩39,414 | ₩39,414 | ₩39,384 | ₩39,384 | -0.07% | 200 |
|---|
| 2025.11.11 | ₩39,027 | ₩39,194 | ₩39,027 | ₩39,194 | +0.43% | 1.2천 |
|---|
| 2025.11.10 | ₩39,027 | ₩39,187 | ₩38,960 | ₩39,140 | +0.29% | 1.3천 |
|---|
| 2025.11.07 | ₩38,344 | ₩38,679 | ₩38,344 | ₩38,679 | +0.87% | 1천 |
|---|
| 2025.11.06 | ₩38,464 | ₩38,464 | ₩38,456 | ₩38,456 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩38,636 | ₩38,636 | ₩38,636 | ₩38,636 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,665 | ₩38,776 | ₩38,665 | ₩38,776 | +0.29% | 400 |
|---|
| 2025.10.31 | ₩38,705 | ₩38,744 | ₩38,638 | ₩38,715 | +0.02% | 1.4천 |
|---|
| 2025.10.30 | ₩38,745 | ₩38,853 | ₩38,625 | ₩38,625 | -0.31% | 600 |
|---|
| 2025.10.29 | ₩39,027 | ₩39,027 | ₩38,790 | ₩38,790 | -0.61% | 1.2천 |
|---|
| 2025.10.28 | ₩38,732 | ₩38,745 | ₩38,719 | ₩38,745 | +0.03% | 600 |
|---|
| 2025.10.27 | ₩38,853 | ₩38,921 | ₩38,853 | ₩38,921 | +0.18% | 100 |
|---|
| 2025.10.24 | ₩38,626 | ₩38,626 | ₩38,626 | ₩38,626 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,263 | ₩38,424 | ₩38,263 | ₩38,424 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩37,889 | ₩38,057 | ₩37,889 | ₩38,057 | +0.45% | 8.8천 |
|---|
| 2025.10.21 | ₩38,130 | ₩38,269 | ₩38,103 | ₩38,269 | +0.37% | 1.3천 |
|---|
| 2025.10.20 | ₩38,476 | ₩38,476 | ₩38,463 | ₩38,471 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩37,969 | ₩38,056 | ₩37,969 | ₩38,056 | +0.23% | 300 |
|---|
| 2025.10.16 | ₩38,317 | ₩38,317 | ₩38,182 | ₩38,182 | -0.35% | 200 |
|---|
| 2025.10.15 | ₩38,558 | ₩38,558 | ₩38,210 | ₩38,263 | -0.76% | 6.2천 |
|---|
| 2025.10.14 | ₩37,985 | ₩38,170 | ₩37,985 | ₩38,170 | +0.49% | 400 |
|---|
| 2025.10.13 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,594 | ₩37,594 | ₩37,458 | ₩37,458 | -0.36% | 600 |
|---|