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 | ₩45,285 | ₩45,407 | ₩45,285 | ₩45,407 | +0.27% | 2.7천 |
| 2026.10.08 | ₩45,023 | ₩45,242 | ₩45,023 | ₩45,242 | +0.49% | 200 |
| 2026.10.07 | ₩44,962 | ₩45,084 | ₩44,962 | ₩45,003 | +0.09% | 2.1천 |
| 2026.10.06 | ₩45,525 | ₩45,525 | ₩45,440 | ₩45,440 | -0.19% | 1만 |
| 2026.10.05 | ₩45,164 | ₩45,417 | ₩45,164 | ₩45,392 | +0.50% | 900 |
| 2026.10.02 | ₩45,144 | ₩45,211 | ₩45,144 | ₩45,211 | +0.15% | 600 |
| 2026.10.01 | ₩44,793 | ₩44,793 | ₩44,793 | ₩44,793 | 0.00% | 200 |
| 2026.09.30 | ₩44,791 | ₩44,791 | ₩44,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,791 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,869 | ₩44,923 | ₩44,775 | ₩44,884 | +0.03% | 9.9천 |
|---|
| 2026.09.28 | ₩45,204 | ₩45,204 | ₩45,013 | ₩45,013 | -0.42% | 300 |
|---|
| 2026.09.25 | ₩45,298 | ₩45,325 | ₩45,265 | ₩45,265 | -0.07% | 2.1천 |
|---|
| 2026.09.24 | ₩45,030 | ₩45,047 | ₩45,030 | ₩45,047 | +0.04% | 700 |
|---|
| 2026.09.23 | ₩45,153 | ₩45,153 | ₩45,153 | ₩45,153 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩45,593 | ₩45,660 | ₩45,593 | ₩45,622 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩45,580 | ₩45,580 | ₩45,459 | ₩45,459 | -0.26% | 400 |
|---|
| 2026.09.18 | ₩45,513 | ₩45,513 | ₩45,419 | ₩45,478 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩45,928 | ₩45,928 | ₩45,870 | ₩45,870 | -0.13% | 400 |
|---|
| 2026.09.16 | ₩45,714 | ₩45,807 | ₩45,365 | ₩45,365 | -0.76% | 1.1천 |
|---|
| 2026.09.15 | ₩45,483 | ₩45,483 | ₩45,483 | ₩45,483 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,660 | ₩45,707 | ₩45,585 | ₩45,585 | -0.16% | 900 |
|---|
| 2026.09.11 | ₩46,022 | ₩46,022 | ₩46,022 | ₩46,022 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,566 | ₩45,606 | ₩45,494 | ₩45,494 | -0.16% | 4.9천 |
|---|
| 2026.09.09 | ₩46,049 | ₩46,049 | ₩46,012 | ₩46,012 | -0.08% | 4.3천 |
|---|
| 2026.09.08 | ₩46,370 | ₩46,370 | ₩46,255 | ₩46,255 | -0.25% | 400 |
|---|
| 2026.09.04 | ₩46,370 | ₩46,424 | ₩46,370 | ₩46,390 | +0.04% | 7.1천 |
|---|
| 2026.09.03 | ₩46,390 | ₩46,390 | ₩46,390 | ₩46,390 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,075 | ₩46,075 | ₩46,030 | ₩46,030 | -0.10% | 400 |
|---|
| 2026.09.01 | ₩46,035 | ₩46,035 | ₩45,854 | ₩45,854 | -0.39% | 400 |
|---|
| 2026.08.31 | ₩46,049 | ₩46,089 | ₩46,035 | ₩46,089 | +0.09% | 700 |
|---|
| 2026.08.28 | ₩46,183 | ₩46,183 | ₩46,183 | ₩46,183 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩46,652 | ₩46,652 | ₩46,652 | ₩46,652 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,646 | ₩46,646 | ₩46,610 | ₩46,610 | -0.08% | 200 |
|---|
| 2026.08.25 | ₩46,524 | ₩46,591 | ₩46,524 | ₩46,591 | +0.14% | 300 |
|---|
| 2026.08.24 | ₩46,410 | ₩46,410 | ₩46,409 | ₩46,409 | -0.00% | 300 |
|---|
| 2026.08.21 | ₩46,605 | ₩46,605 | ₩46,605 | ₩46,605 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,196 | ₩46,196 | ₩46,189 | ₩46,189 | -0.01% | 200 |
|---|
| 2026.08.19 | ₩46,437 | ₩46,437 | ₩46,349 | ₩46,349 | -0.19% | 200 |
|---|
| 2026.08.18 | ₩46,270 | ₩46,270 | ₩46,208 | ₩46,208 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩46,920 | ₩46,920 | ₩46,821 | ₩46,821 | -0.21% | 700 |
|---|
| 2026.08.14 | ₩46,754 | ₩46,754 | ₩46,754 | ₩46,754 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,531 | ₩46,551 | ₩46,531 | ₩46,551 | +0.04% | 300 |
|---|
| 2026.08.12 | ₩46,524 | ₩46,524 | ₩46,524 | ₩46,524 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩46,437 | ₩46,437 | ₩46,235 | ₩46,235 | -0.44% | 2.1천 |
|---|
| 2026.08.10 | ₩46,276 | ₩46,330 | ₩46,239 | ₩46,239 | -0.08% | 1.3천 |
|---|
| 2026.08.07 | ₩46,284 | ₩46,284 | ₩46,284 | ₩46,284 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,008 | ₩46,008 | ₩45,763 | ₩45,763 | -0.53% | 1.4천 |
|---|
| 2026.08.05 | ₩46,087 | ₩46,089 | ₩45,932 | ₩45,932 | -0.34% | 900 |
|---|
| 2026.08.04 | ₩45,499 | ₩45,874 | ₩45,365 | ₩45,872 | +0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩44,775 | ₩45,073 | ₩44,631 | ₩45,073 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩44,655 | ₩45,084 | ₩44,655 | ₩44,960 | +0.68% | 7.9천 |
|---|
| 2026.07.30 | ₩44,601 | ₩45,187 | ₩44,601 | ₩45,187 | +1.31% | 1.6천 |
|---|
| 2026.07.29 | ₩44,052 | ₩44,387 | ₩44,052 | ₩44,245 | +0.44% | 700 |
|---|
| 2026.07.28 | ₩44,682 | ₩44,682 | ₩44,558 | ₩44,558 | -0.28% | 2.3천 |
|---|
| 2026.07.27 | ₩44,923 | ₩44,936 | ₩44,829 | ₩44,867 | -0.13% | 1.2천 |
|---|
| 2026.07.24 | ₩44,916 | ₩44,916 | ₩44,770 | ₩44,770 | -0.33% | 300 |
|---|
| 2026.07.23 | ₩44,856 | ₩44,856 | ₩44,628 | ₩44,628 | -0.51% | 500 |
|---|
| 2026.07.22 | ₩44,775 | ₩45,271 | ₩44,775 | ₩45,128 | +0.79% | 2.7천 |
|---|
| 2026.07.21 | ₩44,956 | ₩44,956 | ₩44,956 | ₩44,956 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,440 | ₩44,440 | ₩44,249 | ₩44,249 | -0.43% | 2.9천 |
|---|
| 2026.07.17 | ₩44,444 | ₩44,444 | ₩44,444 | ₩44,444 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,802 | ₩44,802 | ₩44,637 | ₩44,637 | -0.37% | 2.9천 |
|---|
| 2026.07.15 | ₩44,802 | ₩45,046 | ₩44,802 | ₩45,046 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩45,204 | ₩45,206 | ₩45,116 | ₩45,116 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩45,070 | ₩45,070 | ₩44,561 | ₩44,649 | -0.93% | 1.3천 |
|---|
| 2026.07.10 | ₩44,909 | ₩45,030 | ₩44,909 | ₩44,971 | +0.14% | 2.6천 |
|---|
| 2026.07.09 | ₩44,809 | ₩44,809 | ₩44,809 | ₩44,809 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,601 | ₩44,645 | ₩44,601 | ₩44,645 | +0.10% | 700 |
|---|
| 2026.07.07 | ₩44,742 | ₩44,806 | ₩44,742 | ₩44,806 | +0.14% | 500 |
|---|
| 2026.07.06 | ₩45,365 | ₩45,432 | ₩45,365 | ₩45,417 | +0.12% | 800 |
|---|
| 2026.07.02 | ₩44,923 | ₩45,064 | ₩44,923 | ₩45,064 | +0.31% | 900 |
|---|
| 2026.07.01 | ₩45,043 | ₩45,244 | ₩44,972 | ₩44,972 | -0.16% | 2.1천 |
|---|
| 2026.06.30 | ₩45,144 | ₩45,177 | ₩45,144 | ₩45,177 | +0.07% | 400 |
|---|
| 2026.06.29 | ₩44,993 | ₩44,993 | ₩44,993 | ₩44,993 | 0.00% | 600 |
|---|
| 2026.06.26 | ₩45,070 | ₩45,070 | ₩44,899 | ₩44,899 | -0.38% | 2.5천 |
|---|
| 2026.06.25 | ₩45,372 | ₩45,372 | ₩45,224 | ₩45,224 | -0.32% | 200 |
|---|
| 2026.06.24 | ₩44,917 | ₩44,917 | ₩44,917 | ₩44,917 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩45,365 | ₩45,378 | ₩45,092 | ₩45,092 | -0.60% | 7.2천 |
|---|
| 2026.06.22 | ₩45,848 | ₩45,963 | ₩45,848 | ₩45,963 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩45,708 | ₩45,708 | ₩45,708 | ₩45,708 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,620 | ₩45,620 | ₩45,565 | ₩45,565 | -0.12% | 300 |
|---|
| 2026.06.16 | ₩46,263 | ₩46,263 | ₩45,968 | ₩45,968 | -0.64% | 1.7천 |
|---|
| 2026.06.15 | ₩46,343 | ₩46,343 | ₩46,254 | ₩46,254 | -0.19% | 600 |
|---|
| 2026.06.12 | ₩46,089 | ₩46,089 | ₩46,083 | ₩46,083 | -0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩44,896 | ₩45,647 | ₩44,896 | ₩45,647 | +1.67% | 200 |
|---|
| 2026.06.10 | ₩44,308 | ₩44,308 | ₩44,308 | ₩44,308 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,606 | ₩45,606 | ₩44,293 | ₩45,018 | -1.29% | 1.1천 |
|---|
| 2026.06.08 | ₩45,085 | ₩45,085 | ₩45,085 | ₩45,085 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩44,938 | ₩44,938 | ₩44,938 | ₩44,938 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,437 | ₩46,491 | ₩46,330 | ₩46,381 | -0.12% | 3.2천 |
|---|
| 2026.06.03 | ₩46,611 | ₩46,611 | ₩46,290 | ₩46,400 | -0.45% | 700 |
|---|
| 2026.06.02 | ₩46,531 | ₩46,571 | ₩46,531 | ₩46,571 | +0.09% | 300 |
|---|
| 2026.06.01 | ₩46,408 | ₩46,410 | ₩46,212 | ₩46,212 | -0.42% | 1.2천 |
|---|
| 2026.05.29 | ₩46,705 | ₩46,705 | ₩46,658 | ₩46,658 | -0.10% | 700 |
|---|
| 2026.05.28 | ₩46,571 | ₩46,571 | ₩46,563 | ₩46,563 | -0.02% | 400 |
|---|
| 2026.05.27 | ₩46,558 | ₩46,558 | ₩46,410 | ₩46,410 | -0.32% | 200 |
|---|
| 2026.05.26 | ₩46,531 | ₩46,531 | ₩46,514 | ₩46,514 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩45,781 | ₩45,781 | ₩45,626 | ₩45,626 | -0.34% | 4.6천 |
|---|
| 2026.05.21 | ₩45,110 | ₩45,487 | ₩45,110 | ₩45,487 | +0.83% | 6.3천 |
|---|
| 2026.05.20 | ₩45,298 | ₩45,411 | ₩45,298 | ₩45,411 | +0.25% | 5.9천 |
|---|
| 2026.05.19 | ₩44,643 | ₩44,643 | ₩44,643 | ₩44,643 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩45,258 | ₩45,285 | ₩44,956 | ₩45,187 | -0.16% | 3.3만 |
|---|
| 2026.05.15 | ₩45,432 | ₩45,432 | ₩45,228 | ₩45,228 | -0.45% | 300 |
|---|
| 2026.05.14 | ₩46,049 | ₩46,049 | ₩46,049 | ₩46,049 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩46,090 | ₩46,090 | ₩46,090 | ₩46,090 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,834 | ₩45,896 | ₩45,754 | ₩45,896 | +0.13% | 500 |
|---|
| 2026.05.11 | ₩46,209 | ₩46,209 | ₩46,098 | ₩46,098 | -0.24% | 200 |
|---|
| 2026.05.08 | ₩45,834 | ₩45,850 | ₩45,781 | ₩45,850 | +0.04% | 800 |
|---|
| 2026.05.07 | ₩45,834 | ₩45,995 | ₩45,362 | ₩45,362 | -1.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,901 | ₩46,220 | ₩45,901 | ₩46,220 | +0.69% | 5천 |
|---|
| 2026.05.05 | ₩45,419 | ₩45,419 | ₩45,289 | ₩45,289 | -0.29% | 500 |
|---|
| 2026.05.04 | ₩45,070 | ₩45,097 | ₩44,548 | ₩44,702 | -0.82% | 2.5천 |
|---|
| 2026.05.01 | ₩45,085 | ₩45,085 | ₩45,085 | ₩45,085 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩44,883 | ₩45,299 | ₩44,769 | ₩45,299 | +0.93% | 1.1천 |
|---|
| 2026.04.29 | ₩44,353 | ₩44,353 | ₩44,133 | ₩44,133 | -0.50% | 5.1천 |
|---|
| 2026.04.28 | ₩44,990 | ₩44,990 | ₩44,434 | ₩44,434 | -1.24% | 4천 |
|---|
| 2026.04.27 | ₩44,816 | ₩44,816 | ₩44,708 | ₩44,737 | -0.18% | 2천 |
|---|
| 2026.04.24 | ₩44,789 | ₩45,003 | ₩44,715 | ₩44,794 | +0.01% | 1천 |
|---|
| 2026.04.23 | ₩44,975 | ₩44,975 | ₩44,975 | ₩44,975 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩45,030 | ₩45,137 | ₩45,030 | ₩45,035 | +0.01% | 300 |
|---|
| 2026.04.21 | ₩45,177 | ₩45,177 | ₩44,775 | ₩44,775 | -0.89% | 800 |
|---|
| 2026.04.20 | ₩45,490 | ₩45,490 | ₩45,490 | ₩45,490 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩45,727 | ₩45,834 | ₩45,553 | ₩45,553 | -0.38% | 5.2만 |
|---|
| 2026.04.16 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩44,735 | ₩44,842 | ₩44,735 | ₩44,841 | +0.24% | 1.9천 |
|---|
| 2026.04.14 | ₩44,963 | ₩44,993 | ₩44,963 | ₩44,993 | +0.07% | 200 |
|---|
| 2026.04.13 | ₩44,653 | ₩44,657 | ₩44,653 | ₩44,657 | +0.01% | 400 |
|---|
| 2026.04.10 | ₩44,641 | ₩44,641 | ₩44,521 | ₩44,521 | -0.27% | 300 |
|---|
| 2026.04.09 | ₩44,186 | ₩44,668 | ₩44,159 | ₩44,577 | +0.89% | 3.2천 |
|---|
| 2026.04.08 | ₩44,253 | ₩44,436 | ₩44,226 | ₩44,436 | +0.41% | 3.5천 |
|---|
| 2026.04.07 | ₩42,283 | ₩42,690 | ₩42,283 | ₩42,690 | +0.96% | 500 |
|---|
| 2026.04.06 | ₩42,557 | ₩42,728 | ₩42,557 | ₩42,728 | +0.40% | 500 |
|---|
| 2026.04.02 | ₩41,921 | ₩42,477 | ₩41,921 | ₩42,477 | +1.33% | 2.1천 |
|---|
| 2026.04.01 | ₩42,792 | ₩42,808 | ₩42,792 | ₩42,808 | +0.04% | 300 |
|---|
| 2026.03.31 | ₩41,353 | ₩42,011 | ₩41,197 | ₩42,011 | +1.59% | 2.6천 |
|---|
| 2026.03.30 | ₩41,063 | ₩41,063 | ₩40,433 | ₩40,520 | -1.32% | 800 |
|---|
| 2026.03.27 | ₩41,130 | ₩41,130 | ₩40,924 | ₩40,924 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩42,108 | ₩42,108 | ₩41,413 | ₩41,413 | -1.65% | 2.8천 |
|---|
| 2026.03.25 | ₩42,376 | ₩42,524 | ₩42,283 | ₩42,354 | -0.05% | 2.3천 |
|---|
| 2026.03.24 | ₩41,827 | ₩41,948 | ₩41,579 | ₩41,773 | -0.13% | 5.8천 |
|---|
| 2026.03.23 | ₩40,996 | ₩41,867 | ₩40,996 | ₩41,582 | +1.43% | 4.7천 |
|---|
| 2026.03.20 | ₩41,211 | ₩41,211 | ₩40,731 | ₩40,731 | -1.16% | 1.5천 |
|---|
| 2026.03.19 | ₩41,251 | ₩41,890 | ₩41,184 | ₩41,890 | +1.55% | 3천 |
|---|
| 2026.03.18 | ₩42,370 | ₩42,370 | ₩41,962 | ₩41,962 | -0.96% | 800 |
|---|
| 2026.03.17 | ₩42,591 | ₩42,591 | ₩42,304 | ₩42,391 | -0.47% | 1.8천 |
|---|
| 2026.03.16 | ₩42,225 | ₩42,225 | ₩42,108 | ₩42,122 | -0.24% | 600 |
|---|
| 2026.03.13 | ₩42,122 | ₩42,122 | ₩41,438 | ₩41,438 | -1.62% | 300 |
|---|
| 2026.03.12 | ₩42,017 | ₩42,017 | ₩42,017 | ₩42,017 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,859 | ₩42,859 | ₩42,725 | ₩42,760 | -0.23% | 300 |
|---|
| 2026.03.10 | ₩42,753 | ₩42,753 | ₩42,753 | ₩42,753 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩41,840 | ₩42,600 | ₩41,359 | ₩42,600 | +1.82% | 2.5천 |
|---|
| 2026.03.06 | ₩42,041 | ₩42,618 | ₩42,035 | ₩42,402 | +0.86% | 1.9천 |
|---|
| 2026.03.05 | ₩43,268 | ₩43,489 | ₩42,578 | ₩42,984 | -0.66% | 6.5천 |
|---|
| 2026.03.04 | ₩43,985 | ₩44,105 | ₩43,985 | ₩44,056 | +0.16% | 600 |
|---|
| 2026.03.03 | ₩42,825 | ₩43,603 | ₩42,825 | ₩43,603 | +1.82% | 1.3천 |
|---|
| 2026.03.02 | ₩44,970 | ₩45,204 | ₩44,970 | ₩45,105 | +0.30% | 2.2천 |
|---|
| 2026.02.27 | ₩45,405 | ₩45,553 | ₩45,311 | ₩45,452 | +0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩45,365 | ₩45,365 | ₩45,365 | ₩45,365 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩45,231 | ₩45,372 | ₩45,177 | ₩45,372 | +0.31% | 7.2천 |
|---|
| 2026.02.24 | ₩44,963 | ₩45,057 | ₩44,963 | ₩45,017 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩45,084 | ₩45,084 | ₩44,762 | ₩44,842 | -0.54% | 3.5만 |
|---|
| 2026.02.20 | ₩44,838 | ₩44,997 | ₩44,829 | ₩44,997 | +0.35% | 1.1천 |
|---|
| 2026.02.19 | ₩44,534 | ₩44,782 | ₩44,534 | ₩44,782 | +0.56% | 1.9천 |
|---|
| 2026.02.18 | ₩44,706 | ₩44,963 | ₩44,679 | ₩44,679 | -0.06% | 1.1천 |
|---|
| 2026.02.17 | ₩44,682 | ₩44,682 | ₩44,158 | ₩44,499 | -0.41% | 900 |
|---|
| 2026.02.13 | ₩44,226 | ₩44,544 | ₩44,105 | ₩44,544 | +0.72% | 600 |
|---|
| 2026.02.12 | ₩44,347 | ₩44,347 | ₩44,234 | ₩44,234 | -0.25% | 300 |
|---|
| 2026.02.11 | ₩44,950 | ₩44,950 | ₩44,708 | ₩44,809 | -0.31% | 2.9천 |
|---|
| 2026.02.10 | ₩44,581 | ₩44,615 | ₩44,481 | ₩44,511 | -0.16% | 2천 |
|---|
| 2026.02.09 | ₩44,172 | ₩44,495 | ₩44,172 | ₩44,487 | +0.71% | 2.2천 |
|---|
| 2026.02.06 | ₩43,408 | ₩43,750 | ₩43,408 | ₩43,750 | +0.79% | 8.6천 |
|---|
| 2026.02.05 | ₩42,578 | ₩42,859 | ₩42,480 | ₩42,480 | -0.23% | 3.3천 |
|---|
| 2026.02.04 | ₩43,017 | ₩43,104 | ₩43,006 | ₩43,104 | +0.20% | 3만 |
|---|
| 2026.02.03 | ₩42,966 | ₩43,020 | ₩42,966 | ₩43,020 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩42,350 | ₩42,397 | ₩42,269 | ₩42,366 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩42,350 | ₩42,350 | ₩42,095 | ₩42,167 | -0.43% | 3.1천 |
|---|
| 2026.01.29 | ₩42,831 | ₩42,831 | ₩42,831 | ₩42,831 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩42,713 | ₩42,879 | ₩42,713 | ₩42,879 | +0.39% | 800 |
|---|
| 2026.01.27 | ₩42,939 | ₩43,174 | ₩42,939 | ₩43,174 | +0.55% | 1.8천 |
|---|
| 2026.01.26 | ₩42,846 | ₩42,899 | ₩42,645 | ₩42,645 | -0.47% | 9.9천 |
|---|
| 2026.01.23 | ₩42,296 | ₩42,540 | ₩42,296 | ₩42,523 | +0.54% | 7.2천 |
|---|
| 2026.01.22 | ₩42,473 | ₩42,473 | ₩42,376 | ₩42,376 | -0.23% | 1.3천 |
|---|
| 2026.01.21 | ₩42,135 | ₩42,296 | ₩42,135 | ₩42,296 | +0.38% | 500 |
|---|
| 2026.01.20 | ₩41,874 | ₩41,877 | ₩41,706 | ₩41,706 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩41,954 | ₩42,135 | ₩41,954 | ₩42,102 | +0.35% | 1.7천 |
|---|
| 2026.01.15 | ₩42,155 | ₩42,162 | ₩42,037 | ₩42,037 | -0.28% | 2.1천 |
|---|
| 2026.01.14 | ₩41,720 | ₩41,867 | ₩41,720 | ₩41,867 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩41,613 | ₩41,693 | ₩41,599 | ₩41,619 | +0.02% | 2.2천 |
|---|
| 2026.01.12 | ₩41,706 | ₩41,760 | ₩41,706 | ₩41,760 | +0.13% | 400 |
|---|
| 2026.01.09 | ₩41,438 | ₩41,438 | ₩41,438 | ₩41,438 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩41,023 | ₩41,063 | ₩41,023 | ₩41,063 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩40,902 | ₩40,902 | ₩40,782 | ₩40,835 | -0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,902 | ₩40,959 | ₩40,902 | ₩40,942 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩40,502 | ₩40,701 | ₩40,502 | ₩40,668 | +0.41% | 1.2천 |
|---|
| 2026.01.02 | ₩39,897 | ₩40,085 | ₩39,897 | ₩40,046 | +0.37% | 1.3천 |
|---|
| 2025.12.31 | ₩39,616 | ₩39,723 | ₩39,549 | ₩39,562 | -0.14% | 6.4천 |
|---|
| 2025.12.30 | ₩39,817 | ₩39,844 | ₩39,782 | ₩39,782 | -0.09% | 800 |
|---|
| 2025.12.29 | ₩40,795 | ₩40,795 | ₩40,514 | ₩40,538 | -0.63% | 8.6천 |
|---|
| 2025.12.26 | ₩40,735 | ₩40,796 | ₩40,715 | ₩40,796 | +0.15% | 800 |
|---|
| 2025.12.24 | ₩40,768 | ₩40,838 | ₩40,768 | ₩40,829 | +0.15% | 800 |
|---|
| 2025.12.23 | ₩40,755 | ₩40,782 | ₩40,728 | ₩40,728 | -0.07% | 300 |
|---|
| 2025.12.22 | ₩40,621 | ₩40,661 | ₩40,621 | ₩40,661 | +0.10% | 300 |
|---|
| 2025.12.19 | ₩40,373 | ₩40,373 | ₩40,373 | ₩40,373 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,978 | ₩39,978 | ₩39,978 | ₩39,978 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,844 | ₩39,844 | ₩39,758 | ₩39,758 | -0.22% | 100 |
|---|
| 2025.12.16 | ₩40,192 | ₩40,192 | ₩39,830 | ₩40,022 | -0.42% | 5.8천 |
|---|
| 2025.12.15 | ₩40,246 | ₩40,246 | ₩40,246 | ₩40,246 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩40,081 | ₩40,081 | ₩40,081 | ₩40,081 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,386 | ₩40,386 | ₩40,386 | ₩40,386 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,455 | ₩39,957 | ₩39,455 | ₩39,957 | +1.27% | 1.7천 |
|---|
| 2025.12.09 | ₩39,696 | ₩39,696 | ₩39,488 | ₩39,488 | -0.52% | 1천 |
|---|
| 2025.12.08 | ₩39,535 | ₩39,616 | ₩39,495 | ₩39,495 | -0.10% | 700 |
|---|
| 2025.12.05 | ₩39,781 | ₩39,781 | ₩39,509 | ₩39,511 | -0.68% | 2.6천 |
|---|
| 2025.12.04 | ₩39,514 | ₩39,514 | ₩39,514 | ₩39,514 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩39,230 | ₩39,435 | ₩39,227 | ₩39,435 | +0.52% | 700 |
|---|
| 2025.12.02 | ₩39,401 | ₩39,401 | ₩39,200 | ₩39,240 | -0.41% | 8.1천 |
|---|
| 2025.12.01 | ₩39,348 | ₩39,435 | ₩39,266 | ₩39,266 | -0.21% | 4.1천 |
|---|
| 2025.11.28 | ₩39,428 | ₩39,602 | ₩39,428 | ₩39,562 | +0.34% | 1.4천 |
|---|
| 2025.11.26 | ₩39,200 | ₩39,495 | ₩39,200 | ₩39,408 | +0.53% | 1.7천 |
|---|
| 2025.11.25 | ₩38,651 | ₩38,891 | ₩38,517 | ₩38,891 | +0.62% | 1.4천 |
|---|
| 2025.11.24 | ₩38,222 | ₩38,400 | ₩38,222 | ₩38,400 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩37,683 | ₩38,115 | ₩37,632 | ₩38,041 | +0.95% | 4.6천 |
|---|
| 2025.11.20 | ₩38,651 | ₩38,678 | ₩37,595 | ₩37,595 | -2.73% | 900 |
|---|
| 2025.11.19 | ₩38,172 | ₩38,172 | ₩38,172 | ₩38,172 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,205 | ₩38,205 | ₩38,205 | ₩38,205 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩38,510 | ₩38,510 | ₩38,510 | ₩38,510 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,035 | ₩39,046 | ₩38,959 | ₩38,959 | -0.20% | 9.7천 |
|---|
| 2025.11.13 | ₩39,482 | ₩39,482 | ₩38,990 | ₩38,990 | -1.25% | 400 |
|---|
| 2025.11.12 | ₩39,454 | ₩39,454 | ₩39,424 | ₩39,424 | -0.07% | 200 |
|---|
| 2025.11.11 | ₩39,066 | ₩39,234 | ₩39,066 | ₩39,234 | +0.43% | 1.2천 |
|---|
| 2025.11.10 | ₩39,066 | ₩39,227 | ₩38,999 | ₩39,180 | +0.29% | 1.3천 |
|---|
| 2025.11.07 | ₩38,383 | ₩38,718 | ₩38,383 | ₩38,718 | +0.87% | 1천 |
|---|
| 2025.11.06 | ₩38,503 | ₩38,503 | ₩38,495 | ₩38,495 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩38,675 | ₩38,675 | ₩38,675 | ₩38,675 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,389 | ₩38,389 | ₩38,389 | ₩38,389 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,704 | ₩38,816 | ₩38,704 | ₩38,816 | +0.29% | 400 |
|---|
| 2025.10.31 | ₩38,745 | ₩38,783 | ₩38,678 | ₩38,754 | +0.02% | 1.4천 |
|---|
| 2025.10.30 | ₩38,785 | ₩38,892 | ₩38,664 | ₩38,664 | -0.31% | 600 |
|---|
| 2025.10.29 | ₩39,066 | ₩39,066 | ₩38,829 | ₩38,829 | -0.61% | 1.2천 |
|---|
| 2025.10.28 | ₩38,771 | ₩38,785 | ₩38,758 | ₩38,785 | +0.03% | 600 |
|---|
| 2025.10.27 | ₩38,892 | ₩38,960 | ₩38,892 | ₩38,960 | +0.18% | 100 |
|---|
| 2025.10.24 | ₩38,666 | ₩38,666 | ₩38,666 | ₩38,666 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,302 | ₩38,463 | ₩38,302 | ₩38,463 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩37,927 | ₩38,096 | ₩37,927 | ₩38,096 | +0.45% | 8.8천 |
|---|
| 2025.10.21 | ₩38,168 | ₩38,308 | ₩38,142 | ₩38,308 | +0.37% | 1.3천 |
|---|
| 2025.10.20 | ₩38,515 | ₩38,515 | ₩38,502 | ₩38,510 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩38,008 | ₩38,095 | ₩38,008 | ₩38,095 | +0.23% | 300 |
|---|
| 2025.10.16 | ₩38,356 | ₩38,356 | ₩38,221 | ₩38,221 | -0.35% | 200 |
|---|
| 2025.10.15 | ₩38,597 | ₩38,597 | ₩38,249 | ₩38,302 | -0.76% | 6.2천 |
|---|
| 2025.10.14 | ₩38,024 | ₩38,209 | ₩38,024 | ₩38,209 | +0.49% | 400 |
|---|
| 2025.10.13 | ₩38,014 | ₩38,014 | ₩38,014 | ₩38,014 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,632 | ₩37,632 | ₩37,496 | ₩37,496 | -0.36% | 600 |
|---|