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 | ₩45,309 | ₩45,431 | ₩45,309 | ₩45,431 | +0.27% | 2.7천 |
| 2026.10.08 | ₩45,048 | ₩45,266 | ₩45,048 | ₩45,266 | +0.49% | 200 |
| 2026.10.07 | ₩44,986 | ₩45,108 | ₩44,986 | ₩45,027 | +0.09% | 2.1천 |
| 2026.10.06 | ₩45,549 | ₩45,549 | ₩45,465 | ₩45,465 | -0.19% | 1만 |
| 2026.10.05 | ₩45,188 | ₩45,442 | ₩45,188 | ₩45,416 | +0.50% | 900 |
| 2026.10.02 | ₩45,168 | ₩45,235 | ₩45,168 | ₩45,235 | +0.15% | 600 |
| 2026.10.01 | ₩44,817 | ₩44,817 | ₩44,817 | ₩44,817 | 0.00% | 200 |
| 2026.09.30 | ₩44,816 | ₩44,816 | ₩44,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,816 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,893 | ₩44,947 | ₩44,799 | ₩44,908 | +0.03% | 9.9천 |
|---|
| 2026.09.28 | ₩45,229 | ₩45,229 | ₩45,037 | ₩45,037 | -0.42% | 300 |
|---|
| 2026.09.25 | ₩45,322 | ₩45,349 | ₩45,289 | ₩45,289 | -0.07% | 2.1천 |
|---|
| 2026.09.24 | ₩45,054 | ₩45,072 | ₩45,054 | ₩45,072 | +0.04% | 700 |
|---|
| 2026.09.23 | ₩45,178 | ₩45,178 | ₩45,178 | ₩45,178 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩45,617 | ₩45,684 | ₩45,617 | ₩45,647 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩45,604 | ₩45,604 | ₩45,483 | ₩45,483 | -0.26% | 400 |
|---|
| 2026.09.18 | ₩45,537 | ₩45,537 | ₩45,443 | ₩45,502 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩45,953 | ₩45,953 | ₩45,895 | ₩45,895 | -0.13% | 400 |
|---|
| 2026.09.16 | ₩45,738 | ₩45,832 | ₩45,389 | ₩45,389 | -0.76% | 1.1천 |
|---|
| 2026.09.15 | ₩45,507 | ₩45,507 | ₩45,507 | ₩45,507 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,684 | ₩45,731 | ₩45,609 | ₩45,609 | -0.16% | 900 |
|---|
| 2026.09.11 | ₩46,047 | ₩46,047 | ₩46,047 | ₩46,047 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,591 | ₩45,631 | ₩45,518 | ₩45,518 | -0.16% | 4.9천 |
|---|
| 2026.09.09 | ₩46,073 | ₩46,073 | ₩46,037 | ₩46,037 | -0.08% | 4.3천 |
|---|
| 2026.09.08 | ₩46,395 | ₩46,395 | ₩46,280 | ₩46,280 | -0.25% | 400 |
|---|
| 2026.09.04 | ₩46,395 | ₩46,449 | ₩46,395 | ₩46,415 | +0.04% | 7.1천 |
|---|
| 2026.09.03 | ₩46,415 | ₩46,415 | ₩46,415 | ₩46,415 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,100 | ₩46,100 | ₩46,055 | ₩46,055 | -0.10% | 400 |
|---|
| 2026.09.01 | ₩46,060 | ₩46,060 | ₩45,879 | ₩45,879 | -0.39% | 400 |
|---|
| 2026.08.31 | ₩46,073 | ₩46,114 | ₩46,060 | ₩46,114 | +0.09% | 700 |
|---|
| 2026.08.28 | ₩46,207 | ₩46,207 | ₩46,207 | ₩46,207 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩46,677 | ₩46,677 | ₩46,677 | ₩46,677 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,671 | ₩46,671 | ₩46,635 | ₩46,635 | -0.08% | 200 |
|---|
| 2026.08.25 | ₩46,549 | ₩46,616 | ₩46,549 | ₩46,616 | +0.14% | 300 |
|---|
| 2026.08.24 | ₩46,435 | ₩46,435 | ₩46,434 | ₩46,434 | -0.00% | 300 |
|---|
| 2026.08.21 | ₩46,630 | ₩46,630 | ₩46,630 | ₩46,630 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,221 | ₩46,221 | ₩46,214 | ₩46,214 | -0.01% | 200 |
|---|
| 2026.08.19 | ₩46,462 | ₩46,462 | ₩46,374 | ₩46,374 | -0.19% | 200 |
|---|
| 2026.08.18 | ₩46,295 | ₩46,295 | ₩46,233 | ₩46,233 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩46,945 | ₩46,945 | ₩46,846 | ₩46,846 | -0.21% | 700 |
|---|
| 2026.08.14 | ₩46,779 | ₩46,779 | ₩46,779 | ₩46,779 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,556 | ₩46,576 | ₩46,556 | ₩46,576 | +0.04% | 300 |
|---|
| 2026.08.12 | ₩46,549 | ₩46,549 | ₩46,549 | ₩46,549 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩46,462 | ₩46,462 | ₩46,260 | ₩46,260 | -0.44% | 2.1천 |
|---|
| 2026.08.10 | ₩46,301 | ₩46,355 | ₩46,264 | ₩46,264 | -0.08% | 1.3천 |
|---|
| 2026.08.07 | ₩46,309 | ₩46,309 | ₩46,309 | ₩46,309 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,033 | ₩46,033 | ₩45,788 | ₩45,788 | -0.53% | 1.4천 |
|---|
| 2026.08.05 | ₩46,112 | ₩46,114 | ₩45,957 | ₩45,957 | -0.34% | 900 |
|---|
| 2026.08.04 | ₩45,524 | ₩45,899 | ₩45,389 | ₩45,896 | +0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩44,799 | ₩45,097 | ₩44,655 | ₩45,097 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩44,679 | ₩45,108 | ₩44,679 | ₩44,985 | +0.68% | 7.9천 |
|---|
| 2026.07.30 | ₩44,625 | ₩45,211 | ₩44,625 | ₩45,211 | +1.31% | 1.6천 |
|---|
| 2026.07.29 | ₩44,075 | ₩44,411 | ₩44,075 | ₩44,268 | +0.44% | 700 |
|---|
| 2026.07.28 | ₩44,706 | ₩44,706 | ₩44,582 | ₩44,582 | -0.28% | 2.3천 |
|---|
| 2026.07.27 | ₩44,947 | ₩44,960 | ₩44,853 | ₩44,891 | -0.13% | 1.2천 |
|---|
| 2026.07.24 | ₩44,940 | ₩44,940 | ₩44,794 | ₩44,794 | -0.33% | 300 |
|---|
| 2026.07.23 | ₩44,880 | ₩44,880 | ₩44,652 | ₩44,652 | -0.51% | 500 |
|---|
| 2026.07.22 | ₩44,799 | ₩45,296 | ₩44,799 | ₩45,152 | +0.79% | 2.7천 |
|---|
| 2026.07.21 | ₩44,980 | ₩44,980 | ₩44,980 | ₩44,980 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,464 | ₩44,464 | ₩44,272 | ₩44,272 | -0.43% | 2.9천 |
|---|
| 2026.07.17 | ₩44,468 | ₩44,468 | ₩44,468 | ₩44,468 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,826 | ₩44,826 | ₩44,661 | ₩44,661 | -0.37% | 2.9천 |
|---|
| 2026.07.15 | ₩44,826 | ₩45,070 | ₩44,826 | ₩45,070 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩45,229 | ₩45,230 | ₩45,140 | ₩45,140 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩45,094 | ₩45,094 | ₩44,585 | ₩44,673 | -0.93% | 1.3천 |
|---|
| 2026.07.10 | ₩44,934 | ₩45,054 | ₩44,934 | ₩44,995 | +0.14% | 2.6천 |
|---|
| 2026.07.09 | ₩44,833 | ₩44,833 | ₩44,833 | ₩44,833 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,625 | ₩44,669 | ₩44,625 | ₩44,669 | +0.10% | 700 |
|---|
| 2026.07.07 | ₩44,766 | ₩44,830 | ₩44,766 | ₩44,830 | +0.14% | 500 |
|---|
| 2026.07.06 | ₩45,389 | ₩45,457 | ₩45,389 | ₩45,442 | +0.12% | 800 |
|---|
| 2026.07.02 | ₩44,947 | ₩45,088 | ₩44,947 | ₩45,088 | +0.31% | 900 |
|---|
| 2026.07.01 | ₩45,068 | ₩45,269 | ₩44,997 | ₩44,997 | -0.16% | 2.1천 |
|---|
| 2026.06.30 | ₩45,168 | ₩45,202 | ₩45,168 | ₩45,202 | +0.07% | 400 |
|---|
| 2026.06.29 | ₩45,017 | ₩45,017 | ₩45,017 | ₩45,017 | 0.00% | 600 |
|---|
| 2026.06.26 | ₩45,094 | ₩45,094 | ₩44,923 | ₩44,923 | -0.38% | 2.5천 |
|---|
| 2026.06.25 | ₩45,396 | ₩45,396 | ₩45,249 | ₩45,249 | -0.32% | 200 |
|---|
| 2026.06.24 | ₩44,942 | ₩44,942 | ₩44,942 | ₩44,942 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩45,389 | ₩45,403 | ₩45,116 | ₩45,116 | -0.60% | 7.2천 |
|---|
| 2026.06.22 | ₩45,872 | ₩45,988 | ₩45,872 | ₩45,988 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩45,733 | ₩45,733 | ₩45,733 | ₩45,733 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,644 | ₩45,644 | ₩45,589 | ₩45,589 | -0.12% | 300 |
|---|
| 2026.06.16 | ₩46,288 | ₩46,288 | ₩45,993 | ₩45,993 | -0.64% | 1.7천 |
|---|
| 2026.06.15 | ₩46,368 | ₩46,368 | ₩46,278 | ₩46,278 | -0.19% | 600 |
|---|
| 2026.06.12 | ₩46,114 | ₩46,114 | ₩46,108 | ₩46,108 | -0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩44,920 | ₩45,671 | ₩44,920 | ₩45,671 | +1.67% | 200 |
|---|
| 2026.06.10 | ₩44,331 | ₩44,331 | ₩44,331 | ₩44,331 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,631 | ₩45,631 | ₩44,317 | ₩45,042 | -1.29% | 1.1천 |
|---|
| 2026.06.08 | ₩45,109 | ₩45,109 | ₩45,109 | ₩45,109 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,462 | ₩46,516 | ₩46,355 | ₩46,406 | -0.12% | 3.2천 |
|---|
| 2026.06.03 | ₩46,637 | ₩46,637 | ₩46,315 | ₩46,425 | -0.45% | 700 |
|---|
| 2026.06.02 | ₩46,556 | ₩46,596 | ₩46,556 | ₩46,596 | +0.09% | 300 |
|---|
| 2026.06.01 | ₩46,433 | ₩46,435 | ₩46,237 | ₩46,237 | -0.42% | 1.2천 |
|---|
| 2026.05.29 | ₩46,730 | ₩46,730 | ₩46,683 | ₩46,683 | -0.10% | 700 |
|---|
| 2026.05.28 | ₩46,596 | ₩46,596 | ₩46,588 | ₩46,588 | -0.02% | 400 |
|---|
| 2026.05.27 | ₩46,583 | ₩46,583 | ₩46,435 | ₩46,435 | -0.32% | 200 |
|---|
| 2026.05.26 | ₩46,556 | ₩46,556 | ₩46,539 | ₩46,539 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩45,805 | ₩45,805 | ₩45,651 | ₩45,651 | -0.34% | 4.6천 |
|---|
| 2026.05.21 | ₩45,135 | ₩45,511 | ₩45,135 | ₩45,511 | +0.83% | 6.3천 |
|---|
| 2026.05.20 | ₩45,322 | ₩45,435 | ₩45,322 | ₩45,435 | +0.25% | 5.9천 |
|---|
| 2026.05.19 | ₩44,667 | ₩44,667 | ₩44,667 | ₩44,667 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩45,282 | ₩45,309 | ₩44,980 | ₩45,211 | -0.16% | 3.3만 |
|---|
| 2026.05.15 | ₩45,457 | ₩45,457 | ₩45,253 | ₩45,253 | -0.45% | 300 |
|---|
| 2026.05.14 | ₩46,073 | ₩46,073 | ₩46,073 | ₩46,073 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩46,115 | ₩46,115 | ₩46,115 | ₩46,115 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,859 | ₩45,920 | ₩45,778 | ₩45,920 | +0.13% | 500 |
|---|
| 2026.05.11 | ₩46,234 | ₩46,234 | ₩46,123 | ₩46,123 | -0.24% | 200 |
|---|
| 2026.05.08 | ₩45,859 | ₩45,875 | ₩45,805 | ₩45,875 | +0.04% | 800 |
|---|
| 2026.05.07 | ₩45,859 | ₩46,020 | ₩45,387 | ₩45,387 | -1.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,926 | ₩46,245 | ₩45,926 | ₩46,245 | +0.69% | 5천 |
|---|
| 2026.05.05 | ₩45,443 | ₩45,443 | ₩45,313 | ₩45,313 | -0.29% | 500 |
|---|
| 2026.05.04 | ₩45,094 | ₩45,121 | ₩44,572 | ₩44,726 | -0.82% | 2.5천 |
|---|
| 2026.05.01 | ₩45,109 | ₩45,109 | ₩45,109 | ₩45,109 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩44,907 | ₩45,324 | ₩44,793 | ₩45,324 | +0.93% | 1.1천 |
|---|
| 2026.04.29 | ₩44,377 | ₩44,377 | ₩44,157 | ₩44,157 | -0.50% | 5.1천 |
|---|
| 2026.04.28 | ₩45,014 | ₩45,014 | ₩44,458 | ₩44,458 | -1.24% | 4천 |
|---|
| 2026.04.27 | ₩44,840 | ₩44,840 | ₩44,732 | ₩44,761 | -0.18% | 2천 |
|---|
| 2026.04.24 | ₩44,813 | ₩45,027 | ₩44,739 | ₩44,818 | +0.01% | 1천 |
|---|
| 2026.04.23 | ₩44,999 | ₩44,999 | ₩44,999 | ₩44,999 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩45,054 | ₩45,162 | ₩45,054 | ₩45,060 | +0.01% | 300 |
|---|
| 2026.04.21 | ₩45,202 | ₩45,202 | ₩44,799 | ₩44,799 | -0.89% | 800 |
|---|
| 2026.04.20 | ₩45,514 | ₩45,514 | ₩45,514 | ₩45,514 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩45,752 | ₩45,859 | ₩45,577 | ₩45,577 | -0.38% | 5.2만 |
|---|
| 2026.04.16 | ₩44,837 | ₩44,837 | ₩44,837 | ₩44,837 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩44,759 | ₩44,867 | ₩44,759 | ₩44,865 | +0.24% | 1.9천 |
|---|
| 2026.04.14 | ₩44,987 | ₩45,017 | ₩44,987 | ₩45,017 | +0.07% | 200 |
|---|
| 2026.04.13 | ₩44,677 | ₩44,681 | ₩44,677 | ₩44,681 | +0.01% | 400 |
|---|
| 2026.04.10 | ₩44,665 | ₩44,665 | ₩44,545 | ₩44,545 | -0.27% | 300 |
|---|
| 2026.04.09 | ₩44,209 | ₩44,692 | ₩44,183 | ₩44,601 | +0.89% | 3.2천 |
|---|
| 2026.04.08 | ₩44,277 | ₩44,460 | ₩44,250 | ₩44,460 | +0.41% | 3.5천 |
|---|
| 2026.04.07 | ₩42,305 | ₩42,713 | ₩42,305 | ₩42,713 | +0.96% | 500 |
|---|
| 2026.04.06 | ₩42,580 | ₩42,751 | ₩42,580 | ₩42,751 | +0.40% | 500 |
|---|
| 2026.04.02 | ₩41,943 | ₩42,500 | ₩41,943 | ₩42,500 | +1.33% | 2.1천 |
|---|
| 2026.04.01 | ₩42,815 | ₩42,831 | ₩42,815 | ₩42,831 | +0.04% | 300 |
|---|
| 2026.03.31 | ₩41,375 | ₩42,033 | ₩41,219 | ₩42,033 | +1.59% | 2.6천 |
|---|
| 2026.03.30 | ₩41,085 | ₩41,085 | ₩40,455 | ₩40,542 | -1.32% | 800 |
|---|
| 2026.03.27 | ₩41,152 | ₩41,152 | ₩40,946 | ₩40,946 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩42,131 | ₩42,131 | ₩41,435 | ₩41,435 | -1.65% | 2.8천 |
|---|
| 2026.03.25 | ₩42,399 | ₩42,547 | ₩42,305 | ₩42,376 | -0.05% | 2.3천 |
|---|
| 2026.03.24 | ₩41,849 | ₩41,970 | ₩41,601 | ₩41,796 | -0.13% | 5.8천 |
|---|
| 2026.03.23 | ₩41,018 | ₩41,890 | ₩41,018 | ₩41,604 | +1.43% | 4.7천 |
|---|
| 2026.03.20 | ₩41,233 | ₩41,233 | ₩40,753 | ₩40,753 | -1.16% | 1.5천 |
|---|
| 2026.03.19 | ₩41,273 | ₩41,913 | ₩41,206 | ₩41,913 | +1.55% | 3천 |
|---|
| 2026.03.18 | ₩42,393 | ₩42,393 | ₩41,985 | ₩41,985 | -0.96% | 800 |
|---|
| 2026.03.17 | ₩42,614 | ₩42,614 | ₩42,327 | ₩42,414 | -0.47% | 1.8천 |
|---|
| 2026.03.16 | ₩42,248 | ₩42,248 | ₩42,131 | ₩42,144 | -0.24% | 600 |
|---|
| 2026.03.13 | ₩42,144 | ₩42,144 | ₩41,461 | ₩41,461 | -1.62% | 300 |
|---|
| 2026.03.12 | ₩42,040 | ₩42,040 | ₩42,040 | ₩42,040 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,882 | ₩42,882 | ₩42,748 | ₩42,783 | -0.23% | 300 |
|---|
| 2026.03.10 | ₩42,776 | ₩42,776 | ₩42,776 | ₩42,776 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩41,863 | ₩42,623 | ₩41,382 | ₩42,623 | +1.82% | 2.5천 |
|---|
| 2026.03.06 | ₩42,064 | ₩42,641 | ₩42,057 | ₩42,425 | +0.86% | 1.9천 |
|---|
| 2026.03.05 | ₩43,291 | ₩43,512 | ₩42,600 | ₩43,007 | -0.66% | 6.5천 |
|---|
| 2026.03.04 | ₩44,008 | ₩44,129 | ₩44,008 | ₩44,079 | +0.16% | 600 |
|---|
| 2026.03.03 | ₩42,848 | ₩43,626 | ₩42,848 | ₩43,626 | +1.82% | 1.3천 |
|---|
| 2026.03.02 | ₩44,994 | ₩45,229 | ₩44,994 | ₩45,129 | +0.30% | 2.2천 |
|---|
| 2026.02.27 | ₩45,430 | ₩45,577 | ₩45,336 | ₩45,477 | +0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩45,389 | ₩45,389 | ₩45,389 | ₩45,389 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩45,255 | ₩45,396 | ₩45,202 | ₩45,396 | +0.31% | 7.2천 |
|---|
| 2026.02.24 | ₩44,987 | ₩45,081 | ₩44,987 | ₩45,041 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩45,108 | ₩45,108 | ₩44,786 | ₩44,867 | -0.54% | 3.5만 |
|---|
| 2026.02.20 | ₩44,862 | ₩45,021 | ₩44,853 | ₩45,021 | +0.35% | 1.1천 |
|---|
| 2026.02.19 | ₩44,558 | ₩44,806 | ₩44,558 | ₩44,806 | +0.56% | 1.9천 |
|---|
| 2026.02.18 | ₩44,730 | ₩44,987 | ₩44,703 | ₩44,703 | -0.06% | 1.1천 |
|---|
| 2026.02.17 | ₩44,706 | ₩44,706 | ₩44,181 | ₩44,523 | -0.41% | 900 |
|---|
| 2026.02.13 | ₩44,250 | ₩44,567 | ₩44,129 | ₩44,567 | +0.72% | 600 |
|---|
| 2026.02.12 | ₩44,370 | ₩44,370 | ₩44,258 | ₩44,258 | -0.25% | 300 |
|---|
| 2026.02.11 | ₩44,974 | ₩44,974 | ₩44,732 | ₩44,833 | -0.31% | 2.9천 |
|---|
| 2026.02.10 | ₩44,605 | ₩44,639 | ₩44,504 | ₩44,535 | -0.16% | 2천 |
|---|
| 2026.02.09 | ₩44,196 | ₩44,519 | ₩44,196 | ₩44,511 | +0.71% | 2.2천 |
|---|
| 2026.02.06 | ₩43,432 | ₩43,774 | ₩43,432 | ₩43,774 | +0.79% | 8.6천 |
|---|
| 2026.02.05 | ₩42,600 | ₩42,882 | ₩42,503 | ₩42,503 | -0.23% | 3.3천 |
|---|
| 2026.02.04 | ₩43,040 | ₩43,127 | ₩43,029 | ₩43,127 | +0.20% | 3만 |
|---|
| 2026.02.03 | ₩42,989 | ₩43,043 | ₩42,989 | ₩43,043 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩42,372 | ₩42,419 | ₩42,292 | ₩42,389 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩42,372 | ₩42,372 | ₩42,118 | ₩42,190 | -0.43% | 3.1천 |
|---|
| 2026.01.29 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩42,736 | ₩42,902 | ₩42,736 | ₩42,902 | +0.39% | 800 |
|---|
| 2026.01.27 | ₩42,962 | ₩43,197 | ₩42,962 | ₩43,197 | +0.55% | 1.8천 |
|---|
| 2026.01.26 | ₩42,869 | ₩42,922 | ₩42,667 | ₩42,667 | -0.47% | 9.9천 |
|---|
| 2026.01.23 | ₩42,319 | ₩42,563 | ₩42,319 | ₩42,545 | +0.54% | 7.2천 |
|---|
| 2026.01.22 | ₩42,496 | ₩42,496 | ₩42,399 | ₩42,399 | -0.23% | 1.3천 |
|---|
| 2026.01.21 | ₩42,158 | ₩42,319 | ₩42,158 | ₩42,319 | +0.38% | 500 |
|---|
| 2026.01.20 | ₩41,896 | ₩41,899 | ₩41,729 | ₩41,729 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩41,977 | ₩42,158 | ₩41,977 | ₩42,124 | +0.35% | 1.7천 |
|---|
| 2026.01.15 | ₩42,178 | ₩42,185 | ₩42,060 | ₩42,060 | -0.28% | 2.1천 |
|---|
| 2026.01.14 | ₩41,742 | ₩41,890 | ₩41,742 | ₩41,890 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩41,635 | ₩41,715 | ₩41,622 | ₩41,642 | +0.02% | 2.2천 |
|---|
| 2026.01.12 | ₩41,729 | ₩41,782 | ₩41,729 | ₩41,782 | +0.13% | 400 |
|---|
| 2026.01.09 | ₩41,461 | ₩41,461 | ₩41,461 | ₩41,461 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩41,045 | ₩41,085 | ₩41,045 | ₩41,085 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩40,924 | ₩40,924 | ₩40,804 | ₩40,857 | -0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,924 | ₩40,981 | ₩40,924 | ₩40,964 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩40,523 | ₩40,723 | ₩40,523 | ₩40,690 | +0.41% | 1.2천 |
|---|
| 2026.01.02 | ₩39,919 | ₩40,106 | ₩39,919 | ₩40,067 | +0.37% | 1.3천 |
|---|
| 2025.12.31 | ₩39,637 | ₩39,744 | ₩39,570 | ₩39,583 | -0.14% | 6.4천 |
|---|
| 2025.12.30 | ₩39,838 | ₩39,865 | ₩39,803 | ₩39,803 | -0.09% | 800 |
|---|
| 2025.12.29 | ₩40,817 | ₩40,817 | ₩40,535 | ₩40,560 | -0.63% | 8.6천 |
|---|
| 2025.12.26 | ₩40,757 | ₩40,818 | ₩40,737 | ₩40,818 | +0.15% | 800 |
|---|
| 2025.12.24 | ₩40,790 | ₩40,860 | ₩40,790 | ₩40,851 | +0.15% | 800 |
|---|
| 2025.12.23 | ₩40,777 | ₩40,804 | ₩40,750 | ₩40,750 | -0.07% | 300 |
|---|
| 2025.12.22 | ₩40,643 | ₩40,683 | ₩40,643 | ₩40,683 | +0.10% | 300 |
|---|
| 2025.12.19 | ₩40,395 | ₩40,395 | ₩40,395 | ₩40,395 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,999 | ₩39,999 | ₩39,999 | ₩39,999 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,865 | ₩39,865 | ₩39,779 | ₩39,779 | -0.22% | 100 |
|---|
| 2025.12.16 | ₩40,214 | ₩40,214 | ₩39,852 | ₩40,043 | -0.42% | 5.8천 |
|---|
| 2025.12.15 | ₩40,267 | ₩40,267 | ₩40,267 | ₩40,267 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩40,102 | ₩40,102 | ₩40,102 | ₩40,102 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,408 | ₩40,408 | ₩40,408 | ₩40,408 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,476 | ₩39,979 | ₩39,476 | ₩39,979 | +1.27% | 1.7천 |
|---|
| 2025.12.09 | ₩39,717 | ₩39,717 | ₩39,510 | ₩39,510 | -0.52% | 1천 |
|---|
| 2025.12.08 | ₩39,557 | ₩39,637 | ₩39,516 | ₩39,516 | -0.10% | 700 |
|---|
| 2025.12.05 | ₩39,802 | ₩39,802 | ₩39,530 | ₩39,532 | -0.68% | 2.6천 |
|---|
| 2025.12.04 | ₩39,535 | ₩39,535 | ₩39,535 | ₩39,535 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩39,251 | ₩39,456 | ₩39,248 | ₩39,456 | +0.52% | 700 |
|---|
| 2025.12.02 | ₩39,422 | ₩39,422 | ₩39,221 | ₩39,262 | -0.41% | 8.1천 |
|---|
| 2025.12.01 | ₩39,369 | ₩39,456 | ₩39,287 | ₩39,287 | -0.21% | 4.1천 |
|---|
| 2025.11.28 | ₩39,449 | ₩39,624 | ₩39,449 | ₩39,583 | +0.34% | 1.4천 |
|---|
| 2025.11.26 | ₩39,221 | ₩39,516 | ₩39,221 | ₩39,429 | +0.53% | 1.7천 |
|---|
| 2025.11.25 | ₩38,672 | ₩38,912 | ₩38,537 | ₩38,912 | +0.62% | 1.4천 |
|---|
| 2025.11.24 | ₩38,242 | ₩38,421 | ₩38,242 | ₩38,421 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩37,703 | ₩38,135 | ₩37,652 | ₩38,061 | +0.95% | 4.6천 |
|---|
| 2025.11.20 | ₩38,672 | ₩38,698 | ₩37,615 | ₩37,615 | -2.73% | 900 |
|---|
| 2025.11.19 | ₩38,193 | ₩38,193 | ₩38,193 | ₩38,193 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,225 | ₩38,225 | ₩38,225 | ₩38,225 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩38,531 | ₩38,531 | ₩38,531 | ₩38,531 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,056 | ₩39,067 | ₩38,980 | ₩38,980 | -0.20% | 9.7천 |
|---|
| 2025.11.13 | ₩39,503 | ₩39,503 | ₩39,011 | ₩39,011 | -1.25% | 400 |
|---|
| 2025.11.12 | ₩39,475 | ₩39,475 | ₩39,445 | ₩39,445 | -0.07% | 200 |
|---|
| 2025.11.11 | ₩39,087 | ₩39,255 | ₩39,087 | ₩39,255 | +0.43% | 1.2천 |
|---|
| 2025.11.10 | ₩39,087 | ₩39,248 | ₩39,020 | ₩39,201 | +0.29% | 1.3천 |
|---|
| 2025.11.07 | ₩38,403 | ₩38,739 | ₩38,403 | ₩38,739 | +0.87% | 1천 |
|---|
| 2025.11.06 | ₩38,524 | ₩38,524 | ₩38,516 | ₩38,516 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩38,696 | ₩38,696 | ₩38,696 | ₩38,696 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,410 | ₩38,410 | ₩38,410 | ₩38,410 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,725 | ₩38,836 | ₩38,725 | ₩38,836 | +0.29% | 400 |
|---|
| 2025.10.31 | ₩38,765 | ₩38,804 | ₩38,698 | ₩38,775 | +0.02% | 1.4천 |
|---|
| 2025.10.30 | ₩38,806 | ₩38,913 | ₩38,685 | ₩38,685 | -0.31% | 600 |
|---|
| 2025.10.29 | ₩39,087 | ₩39,087 | ₩38,850 | ₩38,850 | -0.61% | 1.2천 |
|---|
| 2025.10.28 | ₩38,792 | ₩38,806 | ₩38,779 | ₩38,806 | +0.03% | 600 |
|---|
| 2025.10.27 | ₩38,913 | ₩38,981 | ₩38,913 | ₩38,981 | +0.18% | 100 |
|---|
| 2025.10.24 | ₩38,686 | ₩38,686 | ₩38,686 | ₩38,686 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,323 | ₩38,484 | ₩38,323 | ₩38,484 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩37,947 | ₩38,116 | ₩37,947 | ₩38,116 | +0.45% | 8.8천 |
|---|
| 2025.10.21 | ₩38,189 | ₩38,328 | ₩38,162 | ₩38,328 | +0.37% | 1.3천 |
|---|
| 2025.10.20 | ₩38,536 | ₩38,536 | ₩38,523 | ₩38,531 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩38,028 | ₩38,115 | ₩38,028 | ₩38,115 | +0.23% | 300 |
|---|
| 2025.10.16 | ₩38,377 | ₩38,377 | ₩38,241 | ₩38,241 | -0.35% | 200 |
|---|
| 2025.10.15 | ₩38,618 | ₩38,618 | ₩38,269 | ₩38,323 | -0.76% | 6.2천 |
|---|
| 2025.10.14 | ₩38,044 | ₩38,229 | ₩38,044 | ₩38,229 | +0.49% | 400 |
|---|
| 2025.10.13 | ₩38,035 | ₩38,035 | ₩38,035 | ₩38,035 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,652 | ₩37,652 | ₩37,516 | ₩37,516 | -0.36% | 600 |
|---|