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 | ₩45,317 | ₩45,439 | ₩45,317 | ₩45,439 | +0.27% | 2.7천 |
| 2026.10.08 | ₩45,056 | ₩45,274 | ₩45,056 | ₩45,274 | +0.49% | 200 |
| 2026.10.07 | ₩44,994 | ₩45,116 | ₩44,994 | ₩45,035 | +0.09% | 2.1천 |
| 2026.10.06 | ₩45,557 | ₩45,557 | ₩45,473 | ₩45,473 | -0.19% | 1만 |
| 2026.10.05 | ₩45,196 | ₩45,450 | ₩45,196 | ₩45,424 | +0.50% | 900 |
| 2026.10.02 | ₩45,176 | ₩45,243 | ₩45,176 | ₩45,243 | +0.15% | 600 |
| 2026.10.01 | ₩44,825 | ₩44,825 | ₩44,825 | ₩44,825 | 0.00% | 200 |
| 2026.09.30 | ₩44,824 | ₩44,824 | ₩44,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,824 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,901 | ₩44,955 | ₩44,807 | ₩44,916 | +0.03% | 9.9천 |
|---|
| 2026.09.28 | ₩45,237 | ₩45,237 | ₩45,045 | ₩45,045 | -0.42% | 300 |
|---|
| 2026.09.25 | ₩45,331 | ₩45,357 | ₩45,297 | ₩45,297 | -0.07% | 2.1천 |
|---|
| 2026.09.24 | ₩45,062 | ₩45,080 | ₩45,062 | ₩45,080 | +0.04% | 700 |
|---|
| 2026.09.23 | ₩45,186 | ₩45,186 | ₩45,186 | ₩45,186 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩45,626 | ₩45,693 | ₩45,626 | ₩45,655 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩45,612 | ₩45,612 | ₩45,491 | ₩45,491 | -0.26% | 400 |
|---|
| 2026.09.18 | ₩45,545 | ₩45,545 | ₩45,451 | ₩45,510 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩45,961 | ₩45,961 | ₩45,903 | ₩45,903 | -0.13% | 400 |
|---|
| 2026.09.16 | ₩45,746 | ₩45,840 | ₩45,398 | ₩45,398 | -0.76% | 1.1천 |
|---|
| 2026.09.15 | ₩45,516 | ₩45,516 | ₩45,516 | ₩45,516 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,693 | ₩45,740 | ₩45,618 | ₩45,618 | -0.16% | 900 |
|---|
| 2026.09.11 | ₩46,055 | ₩46,055 | ₩46,055 | ₩46,055 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,599 | ₩45,639 | ₩45,526 | ₩45,526 | -0.16% | 4.9천 |
|---|
| 2026.09.09 | ₩46,082 | ₩46,082 | ₩46,045 | ₩46,045 | -0.08% | 4.3천 |
|---|
| 2026.09.08 | ₩46,403 | ₩46,403 | ₩46,288 | ₩46,288 | -0.25% | 400 |
|---|
| 2026.09.04 | ₩46,403 | ₩46,457 | ₩46,403 | ₩46,424 | +0.04% | 7.1천 |
|---|
| 2026.09.03 | ₩46,424 | ₩46,424 | ₩46,424 | ₩46,424 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,108 | ₩46,108 | ₩46,063 | ₩46,063 | -0.10% | 400 |
|---|
| 2026.09.01 | ₩46,068 | ₩46,068 | ₩45,887 | ₩45,887 | -0.39% | 400 |
|---|
| 2026.08.31 | ₩46,082 | ₩46,122 | ₩46,068 | ₩46,122 | +0.09% | 700 |
|---|
| 2026.08.28 | ₩46,216 | ₩46,216 | ₩46,216 | ₩46,216 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩46,685 | ₩46,685 | ₩46,685 | ₩46,685 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,680 | ₩46,680 | ₩46,644 | ₩46,644 | -0.08% | 200 |
|---|
| 2026.08.25 | ₩46,558 | ₩46,625 | ₩46,558 | ₩46,625 | +0.14% | 300 |
|---|
| 2026.08.24 | ₩46,444 | ₩46,444 | ₩46,442 | ₩46,442 | -0.00% | 300 |
|---|
| 2026.08.21 | ₩46,638 | ₩46,638 | ₩46,638 | ₩46,638 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,229 | ₩46,229 | ₩46,222 | ₩46,222 | -0.01% | 200 |
|---|
| 2026.08.19 | ₩46,471 | ₩46,471 | ₩46,382 | ₩46,382 | -0.19% | 200 |
|---|
| 2026.08.18 | ₩46,303 | ₩46,303 | ₩46,241 | ₩46,241 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩46,953 | ₩46,953 | ₩46,854 | ₩46,854 | -0.21% | 700 |
|---|
| 2026.08.14 | ₩46,787 | ₩46,787 | ₩46,787 | ₩46,787 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,564 | ₩46,584 | ₩46,564 | ₩46,584 | +0.04% | 300 |
|---|
| 2026.08.12 | ₩46,558 | ₩46,558 | ₩46,558 | ₩46,558 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩46,471 | ₩46,471 | ₩46,268 | ₩46,268 | -0.44% | 2.1천 |
|---|
| 2026.08.10 | ₩46,310 | ₩46,363 | ₩46,272 | ₩46,272 | -0.08% | 1.3천 |
|---|
| 2026.08.07 | ₩46,318 | ₩46,318 | ₩46,318 | ₩46,318 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,041 | ₩46,041 | ₩45,796 | ₩45,796 | -0.53% | 1.4천 |
|---|
| 2026.08.05 | ₩46,120 | ₩46,122 | ₩45,965 | ₩45,965 | -0.34% | 900 |
|---|
| 2026.08.04 | ₩45,532 | ₩45,907 | ₩45,398 | ₩45,905 | +0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩44,807 | ₩45,105 | ₩44,663 | ₩45,105 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩44,687 | ₩45,116 | ₩44,687 | ₩44,993 | +0.68% | 7.9천 |
|---|
| 2026.07.30 | ₩44,633 | ₩45,219 | ₩44,633 | ₩45,219 | +1.31% | 1.6천 |
|---|
| 2026.07.29 | ₩44,083 | ₩44,419 | ₩44,083 | ₩44,276 | +0.44% | 700 |
|---|
| 2026.07.28 | ₩44,714 | ₩44,714 | ₩44,590 | ₩44,590 | -0.28% | 2.3천 |
|---|
| 2026.07.27 | ₩44,955 | ₩44,968 | ₩44,861 | ₩44,899 | -0.13% | 1.2천 |
|---|
| 2026.07.24 | ₩44,948 | ₩44,948 | ₩44,802 | ₩44,802 | -0.33% | 300 |
|---|
| 2026.07.23 | ₩44,888 | ₩44,888 | ₩44,660 | ₩44,660 | -0.51% | 500 |
|---|
| 2026.07.22 | ₩44,807 | ₩45,304 | ₩44,807 | ₩45,160 | +0.79% | 2.7천 |
|---|
| 2026.07.21 | ₩44,989 | ₩44,989 | ₩44,989 | ₩44,989 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,472 | ₩44,472 | ₩44,280 | ₩44,280 | -0.43% | 2.9천 |
|---|
| 2026.07.17 | ₩44,476 | ₩44,476 | ₩44,476 | ₩44,476 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,834 | ₩44,834 | ₩44,669 | ₩44,669 | -0.37% | 2.9천 |
|---|
| 2026.07.15 | ₩44,834 | ₩45,078 | ₩44,834 | ₩45,078 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩45,237 | ₩45,238 | ₩45,148 | ₩45,148 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩45,103 | ₩45,103 | ₩44,593 | ₩44,681 | -0.93% | 1.3천 |
|---|
| 2026.07.10 | ₩44,942 | ₩45,062 | ₩44,942 | ₩45,003 | +0.14% | 2.6천 |
|---|
| 2026.07.09 | ₩44,841 | ₩44,841 | ₩44,841 | ₩44,841 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,633 | ₩44,677 | ₩44,633 | ₩44,677 | +0.10% | 700 |
|---|
| 2026.07.07 | ₩44,774 | ₩44,838 | ₩44,774 | ₩44,838 | +0.14% | 500 |
|---|
| 2026.07.06 | ₩45,398 | ₩45,465 | ₩45,398 | ₩45,450 | +0.12% | 800 |
|---|
| 2026.07.02 | ₩44,955 | ₩45,096 | ₩44,955 | ₩45,096 | +0.31% | 900 |
|---|
| 2026.07.01 | ₩45,076 | ₩45,277 | ₩45,005 | ₩45,005 | -0.16% | 2.1천 |
|---|
| 2026.06.30 | ₩45,176 | ₩45,210 | ₩45,176 | ₩45,210 | +0.07% | 400 |
|---|
| 2026.06.29 | ₩45,025 | ₩45,025 | ₩45,025 | ₩45,025 | 0.00% | 600 |
|---|
| 2026.06.26 | ₩45,103 | ₩45,103 | ₩44,931 | ₩44,931 | -0.38% | 2.5천 |
|---|
| 2026.06.25 | ₩45,404 | ₩45,404 | ₩45,257 | ₩45,257 | -0.32% | 200 |
|---|
| 2026.06.24 | ₩44,950 | ₩44,950 | ₩44,950 | ₩44,950 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩45,398 | ₩45,411 | ₩45,124 | ₩45,124 | -0.60% | 7.2천 |
|---|
| 2026.06.22 | ₩45,880 | ₩45,996 | ₩45,880 | ₩45,996 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩45,741 | ₩45,741 | ₩45,741 | ₩45,741 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,652 | ₩45,652 | ₩45,597 | ₩45,597 | -0.12% | 300 |
|---|
| 2026.06.16 | ₩46,296 | ₩46,296 | ₩46,001 | ₩46,001 | -0.64% | 1.7천 |
|---|
| 2026.06.15 | ₩46,377 | ₩46,377 | ₩46,287 | ₩46,287 | -0.19% | 600 |
|---|
| 2026.06.12 | ₩46,122 | ₩46,122 | ₩46,116 | ₩46,116 | -0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩44,928 | ₩45,679 | ₩44,928 | ₩45,679 | +1.67% | 200 |
|---|
| 2026.06.10 | ₩44,339 | ₩44,339 | ₩44,339 | ₩44,339 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,639 | ₩45,639 | ₩44,325 | ₩45,050 | -1.29% | 1.1천 |
|---|
| 2026.06.08 | ₩45,117 | ₩45,117 | ₩45,117 | ₩45,117 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩44,970 | ₩44,970 | ₩44,970 | ₩44,970 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,471 | ₩46,524 | ₩46,363 | ₩46,414 | -0.12% | 3.2천 |
|---|
| 2026.06.03 | ₩46,645 | ₩46,645 | ₩46,323 | ₩46,433 | -0.45% | 700 |
|---|
| 2026.06.02 | ₩46,564 | ₩46,605 | ₩46,564 | ₩46,605 | +0.09% | 300 |
|---|
| 2026.06.01 | ₩46,441 | ₩46,444 | ₩46,245 | ₩46,245 | -0.42% | 1.2천 |
|---|
| 2026.05.29 | ₩46,739 | ₩46,739 | ₩46,692 | ₩46,692 | -0.10% | 700 |
|---|
| 2026.05.28 | ₩46,605 | ₩46,605 | ₩46,597 | ₩46,597 | -0.02% | 400 |
|---|
| 2026.05.27 | ₩46,591 | ₩46,591 | ₩46,444 | ₩46,444 | -0.32% | 200 |
|---|
| 2026.05.26 | ₩46,564 | ₩46,564 | ₩46,547 | ₩46,547 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩45,813 | ₩45,813 | ₩45,659 | ₩45,659 | -0.34% | 4.6천 |
|---|
| 2026.05.21 | ₩45,143 | ₩45,520 | ₩45,143 | ₩45,520 | +0.83% | 6.3천 |
|---|
| 2026.05.20 | ₩45,331 | ₩45,443 | ₩45,331 | ₩45,443 | +0.25% | 5.9천 |
|---|
| 2026.05.19 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩45,290 | ₩45,317 | ₩44,989 | ₩45,219 | -0.16% | 3.3만 |
|---|
| 2026.05.15 | ₩45,465 | ₩45,465 | ₩45,261 | ₩45,261 | -0.45% | 300 |
|---|
| 2026.05.14 | ₩46,082 | ₩46,082 | ₩46,082 | ₩46,082 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩46,123 | ₩46,123 | ₩46,123 | ₩46,123 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,867 | ₩45,929 | ₩45,787 | ₩45,929 | +0.13% | 500 |
|---|
| 2026.05.11 | ₩46,243 | ₩46,243 | ₩46,131 | ₩46,131 | -0.24% | 200 |
|---|
| 2026.05.08 | ₩45,867 | ₩45,883 | ₩45,813 | ₩45,883 | +0.04% | 800 |
|---|
| 2026.05.07 | ₩45,867 | ₩46,028 | ₩45,395 | ₩45,395 | -1.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,934 | ₩46,253 | ₩45,934 | ₩46,253 | +0.69% | 5천 |
|---|
| 2026.05.05 | ₩45,451 | ₩45,451 | ₩45,321 | ₩45,321 | -0.29% | 500 |
|---|
| 2026.05.04 | ₩45,103 | ₩45,129 | ₩44,579 | ₩44,734 | -0.82% | 2.5천 |
|---|
| 2026.05.01 | ₩45,117 | ₩45,117 | ₩45,117 | ₩45,117 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩44,915 | ₩45,332 | ₩44,801 | ₩45,332 | +0.93% | 1.1천 |
|---|
| 2026.04.29 | ₩44,385 | ₩44,385 | ₩44,165 | ₩44,165 | -0.50% | 5.1천 |
|---|
| 2026.04.28 | ₩45,022 | ₩45,022 | ₩44,465 | ₩44,465 | -1.24% | 4천 |
|---|
| 2026.04.27 | ₩44,848 | ₩44,848 | ₩44,740 | ₩44,769 | -0.18% | 2천 |
|---|
| 2026.04.24 | ₩44,821 | ₩45,035 | ₩44,747 | ₩44,826 | +0.01% | 1천 |
|---|
| 2026.04.23 | ₩45,007 | ₩45,007 | ₩45,007 | ₩45,007 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩45,062 | ₩45,170 | ₩45,062 | ₩45,068 | +0.01% | 300 |
|---|
| 2026.04.21 | ₩45,210 | ₩45,210 | ₩44,807 | ₩44,807 | -0.89% | 800 |
|---|
| 2026.04.20 | ₩45,522 | ₩45,522 | ₩45,522 | ₩45,522 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩45,760 | ₩45,867 | ₩45,585 | ₩45,585 | -0.38% | 5.2만 |
|---|
| 2026.04.16 | ₩44,845 | ₩44,845 | ₩44,845 | ₩44,845 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩44,767 | ₩44,875 | ₩44,767 | ₩44,873 | +0.24% | 1.9천 |
|---|
| 2026.04.14 | ₩44,995 | ₩45,025 | ₩44,995 | ₩45,025 | +0.07% | 200 |
|---|
| 2026.04.13 | ₩44,685 | ₩44,689 | ₩44,685 | ₩44,689 | +0.01% | 400 |
|---|
| 2026.04.10 | ₩44,673 | ₩44,673 | ₩44,553 | ₩44,553 | -0.27% | 300 |
|---|
| 2026.04.09 | ₩44,217 | ₩44,700 | ₩44,191 | ₩44,609 | +0.89% | 3.2천 |
|---|
| 2026.04.08 | ₩44,284 | ₩44,468 | ₩44,258 | ₩44,468 | +0.41% | 3.5천 |
|---|
| 2026.04.07 | ₩42,313 | ₩42,721 | ₩42,313 | ₩42,721 | +0.96% | 500 |
|---|
| 2026.04.06 | ₩42,588 | ₩42,758 | ₩42,588 | ₩42,758 | +0.40% | 500 |
|---|
| 2026.04.02 | ₩41,951 | ₩42,507 | ₩41,951 | ₩42,507 | +1.33% | 2.1천 |
|---|
| 2026.04.01 | ₩42,823 | ₩42,839 | ₩42,823 | ₩42,839 | +0.04% | 300 |
|---|
| 2026.03.31 | ₩41,382 | ₩42,041 | ₩41,227 | ₩42,041 | +1.59% | 2.6천 |
|---|
| 2026.03.30 | ₩41,093 | ₩41,093 | ₩40,462 | ₩40,549 | -1.32% | 800 |
|---|
| 2026.03.27 | ₩41,160 | ₩41,160 | ₩40,953 | ₩40,953 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩42,139 | ₩42,139 | ₩41,443 | ₩41,443 | -1.65% | 2.8천 |
|---|
| 2026.03.25 | ₩42,407 | ₩42,554 | ₩42,313 | ₩42,384 | -0.05% | 2.3천 |
|---|
| 2026.03.24 | ₩41,857 | ₩41,978 | ₩41,609 | ₩41,803 | -0.13% | 5.8천 |
|---|
| 2026.03.23 | ₩41,025 | ₩41,897 | ₩41,025 | ₩41,612 | +1.43% | 4.7천 |
|---|
| 2026.03.20 | ₩41,240 | ₩41,240 | ₩40,760 | ₩40,760 | -1.16% | 1.5천 |
|---|
| 2026.03.19 | ₩41,280 | ₩41,920 | ₩41,213 | ₩41,920 | +1.55% | 3천 |
|---|
| 2026.03.18 | ₩42,400 | ₩42,400 | ₩41,992 | ₩41,992 | -0.96% | 800 |
|---|
| 2026.03.17 | ₩42,621 | ₩42,621 | ₩42,334 | ₩42,422 | -0.47% | 1.8천 |
|---|
| 2026.03.16 | ₩42,255 | ₩42,255 | ₩42,139 | ₩42,152 | -0.24% | 600 |
|---|
| 2026.03.13 | ₩42,152 | ₩42,152 | ₩41,468 | ₩41,468 | -1.62% | 300 |
|---|
| 2026.03.12 | ₩42,047 | ₩42,047 | ₩42,047 | ₩42,047 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,890 | ₩42,890 | ₩42,756 | ₩42,790 | -0.23% | 300 |
|---|
| 2026.03.10 | ₩42,784 | ₩42,784 | ₩42,784 | ₩42,784 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩41,870 | ₩42,631 | ₩41,389 | ₩42,631 | +1.82% | 2.5천 |
|---|
| 2026.03.06 | ₩42,072 | ₩42,648 | ₩42,065 | ₩42,432 | +0.86% | 1.9천 |
|---|
| 2026.03.05 | ₩43,299 | ₩43,520 | ₩42,608 | ₩43,014 | -0.66% | 6.5천 |
|---|
| 2026.03.04 | ₩44,016 | ₩44,137 | ₩44,016 | ₩44,087 | +0.16% | 600 |
|---|
| 2026.03.03 | ₩42,856 | ₩43,634 | ₩42,856 | ₩43,634 | +1.82% | 1.3천 |
|---|
| 2026.03.02 | ₩45,002 | ₩45,237 | ₩45,002 | ₩45,137 | +0.30% | 2.2천 |
|---|
| 2026.02.27 | ₩45,438 | ₩45,585 | ₩45,344 | ₩45,485 | +0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩45,398 | ₩45,398 | ₩45,398 | ₩45,398 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩45,263 | ₩45,404 | ₩45,210 | ₩45,404 | +0.31% | 7.2천 |
|---|
| 2026.02.24 | ₩44,995 | ₩45,089 | ₩44,995 | ₩45,049 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩45,116 | ₩45,116 | ₩44,794 | ₩44,875 | -0.54% | 3.5만 |
|---|
| 2026.02.20 | ₩44,871 | ₩45,029 | ₩44,861 | ₩45,029 | +0.35% | 1.1천 |
|---|
| 2026.02.19 | ₩44,566 | ₩44,814 | ₩44,566 | ₩44,814 | +0.56% | 1.9천 |
|---|
| 2026.02.18 | ₩44,738 | ₩44,995 | ₩44,711 | ₩44,711 | -0.06% | 1.1천 |
|---|
| 2026.02.17 | ₩44,714 | ₩44,714 | ₩44,189 | ₩44,531 | -0.41% | 900 |
|---|
| 2026.02.13 | ₩44,258 | ₩44,575 | ₩44,137 | ₩44,575 | +0.72% | 600 |
|---|
| 2026.02.12 | ₩44,378 | ₩44,378 | ₩44,266 | ₩44,266 | -0.25% | 300 |
|---|
| 2026.02.11 | ₩44,982 | ₩44,982 | ₩44,740 | ₩44,841 | -0.31% | 2.9천 |
|---|
| 2026.02.10 | ₩44,613 | ₩44,647 | ₩44,512 | ₩44,543 | -0.16% | 2천 |
|---|
| 2026.02.09 | ₩44,204 | ₩44,527 | ₩44,204 | ₩44,519 | +0.71% | 2.2천 |
|---|
| 2026.02.06 | ₩43,440 | ₩43,782 | ₩43,440 | ₩43,782 | +0.79% | 8.6천 |
|---|
| 2026.02.05 | ₩42,608 | ₩42,890 | ₩42,510 | ₩42,510 | -0.23% | 3.3천 |
|---|
| 2026.02.04 | ₩43,048 | ₩43,135 | ₩43,037 | ₩43,135 | +0.20% | 3만 |
|---|
| 2026.02.03 | ₩42,997 | ₩43,051 | ₩42,997 | ₩43,051 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩42,380 | ₩42,427 | ₩42,300 | ₩42,396 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩42,380 | ₩42,380 | ₩42,125 | ₩42,198 | -0.43% | 3.1천 |
|---|
| 2026.01.29 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩42,743 | ₩42,910 | ₩42,743 | ₩42,910 | +0.39% | 800 |
|---|
| 2026.01.27 | ₩42,970 | ₩43,205 | ₩42,970 | ₩43,205 | +0.55% | 1.8천 |
|---|
| 2026.01.26 | ₩42,876 | ₩42,930 | ₩42,675 | ₩42,675 | -0.47% | 9.9천 |
|---|
| 2026.01.23 | ₩42,326 | ₩42,570 | ₩42,326 | ₩42,553 | +0.54% | 7.2천 |
|---|
| 2026.01.22 | ₩42,503 | ₩42,503 | ₩42,407 | ₩42,407 | -0.23% | 1.3천 |
|---|
| 2026.01.21 | ₩42,165 | ₩42,326 | ₩42,165 | ₩42,326 | +0.38% | 500 |
|---|
| 2026.01.20 | ₩41,904 | ₩41,907 | ₩41,736 | ₩41,736 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩41,984 | ₩42,165 | ₩41,984 | ₩42,132 | +0.35% | 1.7천 |
|---|
| 2026.01.15 | ₩42,186 | ₩42,192 | ₩42,068 | ₩42,068 | -0.28% | 2.1천 |
|---|
| 2026.01.14 | ₩41,750 | ₩41,897 | ₩41,750 | ₩41,897 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩41,642 | ₩41,723 | ₩41,629 | ₩41,649 | +0.02% | 2.2천 |
|---|
| 2026.01.12 | ₩41,736 | ₩41,790 | ₩41,736 | ₩41,790 | +0.13% | 400 |
|---|
| 2026.01.09 | ₩41,468 | ₩41,468 | ₩41,468 | ₩41,468 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩41,052 | ₩41,093 | ₩41,052 | ₩41,093 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩40,932 | ₩40,932 | ₩40,811 | ₩40,865 | -0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,932 | ₩40,988 | ₩40,932 | ₩40,972 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩40,531 | ₩40,730 | ₩40,531 | ₩40,697 | +0.41% | 1.2천 |
|---|
| 2026.01.02 | ₩39,926 | ₩40,113 | ₩39,926 | ₩40,075 | +0.37% | 1.3천 |
|---|
| 2025.12.31 | ₩39,644 | ₩39,751 | ₩39,577 | ₩39,590 | -0.14% | 6.4천 |
|---|
| 2025.12.30 | ₩39,845 | ₩39,872 | ₩39,810 | ₩39,810 | -0.09% | 800 |
|---|
| 2025.12.29 | ₩40,824 | ₩40,824 | ₩40,543 | ₩40,567 | -0.63% | 8.6천 |
|---|
| 2025.12.26 | ₩40,764 | ₩40,826 | ₩40,744 | ₩40,826 | +0.15% | 800 |
|---|
| 2025.12.24 | ₩40,797 | ₩40,867 | ₩40,797 | ₩40,858 | +0.15% | 800 |
|---|
| 2025.12.23 | ₩40,784 | ₩40,811 | ₩40,757 | ₩40,757 | -0.07% | 300 |
|---|
| 2025.12.22 | ₩40,650 | ₩40,690 | ₩40,650 | ₩40,690 | +0.10% | 300 |
|---|
| 2025.12.19 | ₩40,402 | ₩40,402 | ₩40,402 | ₩40,402 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,872 | ₩39,872 | ₩39,786 | ₩39,786 | -0.22% | 100 |
|---|
| 2025.12.16 | ₩40,221 | ₩40,221 | ₩39,859 | ₩40,050 | -0.42% | 5.8천 |
|---|
| 2025.12.15 | ₩40,274 | ₩40,274 | ₩40,274 | ₩40,274 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩40,109 | ₩40,109 | ₩40,109 | ₩40,109 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,415 | ₩40,415 | ₩40,415 | ₩40,415 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,483 | ₩39,986 | ₩39,483 | ₩39,986 | +1.27% | 1.7천 |
|---|
| 2025.12.09 | ₩39,725 | ₩39,725 | ₩39,517 | ₩39,517 | -0.52% | 1천 |
|---|
| 2025.12.08 | ₩39,564 | ₩39,644 | ₩39,523 | ₩39,523 | -0.10% | 700 |
|---|
| 2025.12.05 | ₩39,809 | ₩39,809 | ₩39,537 | ₩39,539 | -0.68% | 2.6천 |
|---|
| 2025.12.04 | ₩39,542 | ₩39,542 | ₩39,542 | ₩39,542 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩39,258 | ₩39,463 | ₩39,255 | ₩39,463 | +0.52% | 700 |
|---|
| 2025.12.02 | ₩39,430 | ₩39,430 | ₩39,228 | ₩39,269 | -0.41% | 8.1천 |
|---|
| 2025.12.01 | ₩39,376 | ₩39,463 | ₩39,294 | ₩39,294 | -0.21% | 4.1천 |
|---|
| 2025.11.28 | ₩39,456 | ₩39,631 | ₩39,456 | ₩39,590 | +0.34% | 1.4천 |
|---|
| 2025.11.26 | ₩39,228 | ₩39,523 | ₩39,228 | ₩39,436 | +0.53% | 1.7천 |
|---|
| 2025.11.25 | ₩38,678 | ₩38,919 | ₩38,544 | ₩38,919 | +0.62% | 1.4천 |
|---|
| 2025.11.24 | ₩38,249 | ₩38,428 | ₩38,249 | ₩38,428 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩37,710 | ₩38,142 | ₩37,659 | ₩38,068 | +0.95% | 4.6천 |
|---|
| 2025.11.20 | ₩38,678 | ₩38,705 | ₩37,622 | ₩37,622 | -2.73% | 900 |
|---|
| 2025.11.19 | ₩38,200 | ₩38,200 | ₩38,200 | ₩38,200 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,232 | ₩38,232 | ₩38,232 | ₩38,232 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩38,538 | ₩38,538 | ₩38,538 | ₩38,538 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,063 | ₩39,074 | ₩38,987 | ₩38,987 | -0.20% | 9.7천 |
|---|
| 2025.11.13 | ₩39,510 | ₩39,510 | ₩39,018 | ₩39,018 | -1.25% | 400 |
|---|
| 2025.11.12 | ₩39,482 | ₩39,482 | ₩39,452 | ₩39,452 | -0.07% | 200 |
|---|
| 2025.11.11 | ₩39,094 | ₩39,262 | ₩39,094 | ₩39,262 | +0.43% | 1.2천 |
|---|
| 2025.11.10 | ₩39,094 | ₩39,255 | ₩39,027 | ₩39,208 | +0.29% | 1.3천 |
|---|
| 2025.11.07 | ₩38,410 | ₩38,746 | ₩38,410 | ₩38,746 | +0.87% | 1천 |
|---|
| 2025.11.06 | ₩38,531 | ₩38,531 | ₩38,523 | ₩38,523 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩38,703 | ₩38,703 | ₩38,703 | ₩38,703 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,417 | ₩38,417 | ₩38,417 | ₩38,417 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,732 | ₩38,843 | ₩38,732 | ₩38,843 | +0.29% | 400 |
|---|
| 2025.10.31 | ₩38,772 | ₩38,811 | ₩38,705 | ₩38,782 | +0.02% | 1.4천 |
|---|
| 2025.10.30 | ₩38,813 | ₩38,920 | ₩38,692 | ₩38,692 | -0.31% | 600 |
|---|
| 2025.10.29 | ₩39,094 | ₩39,094 | ₩38,857 | ₩38,857 | -0.61% | 1.2천 |
|---|
| 2025.10.28 | ₩38,799 | ₩38,813 | ₩38,786 | ₩38,813 | +0.03% | 600 |
|---|
| 2025.10.27 | ₩38,920 | ₩38,988 | ₩38,920 | ₩38,988 | +0.18% | 100 |
|---|
| 2025.10.24 | ₩38,693 | ₩38,693 | ₩38,693 | ₩38,693 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,330 | ₩38,491 | ₩38,330 | ₩38,491 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩37,954 | ₩38,123 | ₩37,954 | ₩38,123 | +0.45% | 8.8천 |
|---|
| 2025.10.21 | ₩38,196 | ₩38,335 | ₩38,169 | ₩38,335 | +0.37% | 1.3천 |
|---|
| 2025.10.20 | ₩38,543 | ₩38,543 | ₩38,530 | ₩38,538 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩38,035 | ₩38,122 | ₩38,035 | ₩38,122 | +0.23% | 300 |
|---|
| 2025.10.16 | ₩38,383 | ₩38,383 | ₩38,248 | ₩38,248 | -0.35% | 200 |
|---|
| 2025.10.15 | ₩38,625 | ₩38,625 | ₩38,276 | ₩38,330 | -0.76% | 6.2천 |
|---|
| 2025.10.14 | ₩38,051 | ₩38,236 | ₩38,051 | ₩38,236 | +0.49% | 400 |
|---|
| 2025.10.13 | ₩38,041 | ₩38,041 | ₩38,041 | ₩38,041 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,659 | ₩37,659 | ₩37,522 | ₩37,522 | -0.36% | 600 |
|---|