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 | ₩45,279 | ₩45,401 | ₩45,279 | ₩45,401 | +0.27% | 2.7천 |
| 2026.10.08 | ₩45,018 | ₩45,236 | ₩45,018 | ₩45,236 | +0.49% | 200 |
| 2026.10.07 | ₩44,956 | ₩45,078 | ₩44,956 | ₩44,998 | +0.09% | 2.1천 |
| 2026.10.06 | ₩45,519 | ₩45,519 | ₩45,435 | ₩45,435 | -0.19% | 1만 |
| 2026.10.05 | ₩45,159 | ₩45,412 | ₩45,159 | ₩45,386 | +0.50% | 900 |
| 2026.10.02 | ₩45,139 | ₩45,206 | ₩45,139 | ₩45,206 | +0.15% | 600 |
| 2026.10.01 | ₩44,787 | ₩44,787 | ₩44,787 | ₩44,787 | 0.00% | 200 |
| 2026.09.30 | ₩44,786 | ₩44,786 | ₩44,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,786 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,864 | ₩44,917 | ₩44,770 | ₩44,879 | +0.03% | 9.9천 |
|---|
| 2026.09.28 | ₩45,199 | ₩45,199 | ₩45,007 | ₩45,007 | -0.42% | 300 |
|---|
| 2026.09.25 | ₩45,293 | ₩45,319 | ₩45,259 | ₩45,259 | -0.07% | 2.1천 |
|---|
| 2026.09.24 | ₩45,025 | ₩45,042 | ₩45,025 | ₩45,042 | +0.04% | 700 |
|---|
| 2026.09.23 | ₩45,148 | ₩45,148 | ₩45,148 | ₩45,148 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩45,587 | ₩45,654 | ₩45,587 | ₩45,617 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩45,574 | ₩45,574 | ₩45,453 | ₩45,453 | -0.26% | 400 |
|---|
| 2026.09.18 | ₩45,507 | ₩45,507 | ₩45,413 | ₩45,472 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩45,922 | ₩45,922 | ₩45,865 | ₩45,865 | -0.13% | 400 |
|---|
| 2026.09.16 | ₩45,708 | ₩45,802 | ₩45,360 | ₩45,360 | -0.76% | 1.1천 |
|---|
| 2026.09.15 | ₩45,478 | ₩45,478 | ₩45,478 | ₩45,478 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,654 | ₩45,701 | ₩45,579 | ₩45,579 | -0.16% | 900 |
|---|
| 2026.09.11 | ₩46,016 | ₩46,016 | ₩46,016 | ₩46,016 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,561 | ₩45,601 | ₩45,488 | ₩45,488 | -0.16% | 4.9천 |
|---|
| 2026.09.09 | ₩46,043 | ₩46,043 | ₩46,007 | ₩46,007 | -0.08% | 4.3천 |
|---|
| 2026.09.08 | ₩46,365 | ₩46,365 | ₩46,249 | ₩46,249 | -0.25% | 400 |
|---|
| 2026.09.04 | ₩46,365 | ₩46,418 | ₩46,365 | ₩46,385 | +0.04% | 7.1천 |
|---|
| 2026.09.03 | ₩46,385 | ₩46,385 | ₩46,385 | ₩46,385 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,070 | ₩46,070 | ₩46,024 | ₩46,024 | -0.10% | 400 |
|---|
| 2026.09.01 | ₩46,030 | ₩46,030 | ₩45,849 | ₩45,849 | -0.39% | 400 |
|---|
| 2026.08.31 | ₩46,043 | ₩46,083 | ₩46,030 | ₩46,083 | +0.09% | 700 |
|---|
| 2026.08.28 | ₩46,177 | ₩46,177 | ₩46,177 | ₩46,177 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩46,646 | ₩46,646 | ₩46,646 | ₩46,646 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,641 | ₩46,641 | ₩46,605 | ₩46,605 | -0.08% | 200 |
|---|
| 2026.08.25 | ₩46,519 | ₩46,586 | ₩46,519 | ₩46,586 | +0.14% | 300 |
|---|
| 2026.08.24 | ₩46,405 | ₩46,405 | ₩46,404 | ₩46,404 | -0.00% | 300 |
|---|
| 2026.08.21 | ₩46,599 | ₩46,599 | ₩46,599 | ₩46,599 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,190 | ₩46,190 | ₩46,184 | ₩46,184 | -0.01% | 200 |
|---|
| 2026.08.19 | ₩46,432 | ₩46,432 | ₩46,343 | ₩46,343 | -0.19% | 200 |
|---|
| 2026.08.18 | ₩46,264 | ₩46,264 | ₩46,203 | ₩46,203 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩46,914 | ₩46,914 | ₩46,815 | ₩46,815 | -0.21% | 700 |
|---|
| 2026.08.14 | ₩46,748 | ₩46,748 | ₩46,748 | ₩46,748 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,525 | ₩46,546 | ₩46,525 | ₩46,546 | +0.04% | 300 |
|---|
| 2026.08.12 | ₩46,519 | ₩46,519 | ₩46,519 | ₩46,519 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩46,432 | ₩46,432 | ₩46,229 | ₩46,229 | -0.44% | 2.1천 |
|---|
| 2026.08.10 | ₩46,271 | ₩46,324 | ₩46,233 | ₩46,233 | -0.08% | 1.3천 |
|---|
| 2026.08.07 | ₩46,279 | ₩46,279 | ₩46,279 | ₩46,279 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,003 | ₩46,003 | ₩45,758 | ₩45,758 | -0.53% | 1.4천 |
|---|
| 2026.08.05 | ₩46,082 | ₩46,083 | ₩45,927 | ₩45,927 | -0.34% | 900 |
|---|
| 2026.08.04 | ₩45,494 | ₩45,869 | ₩45,360 | ₩45,866 | +0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩44,770 | ₩45,068 | ₩44,625 | ₩45,068 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩44,649 | ₩45,078 | ₩44,649 | ₩44,955 | +0.68% | 7.9천 |
|---|
| 2026.07.30 | ₩44,596 | ₩45,181 | ₩44,596 | ₩45,181 | +1.31% | 1.6천 |
|---|
| 2026.07.29 | ₩44,046 | ₩44,381 | ₩44,046 | ₩44,239 | +0.44% | 700 |
|---|
| 2026.07.28 | ₩44,676 | ₩44,676 | ₩44,553 | ₩44,553 | -0.28% | 2.3천 |
|---|
| 2026.07.27 | ₩44,917 | ₩44,931 | ₩44,824 | ₩44,861 | -0.13% | 1.2천 |
|---|
| 2026.07.24 | ₩44,911 | ₩44,911 | ₩44,765 | ₩44,765 | -0.33% | 300 |
|---|
| 2026.07.23 | ₩44,850 | ₩44,850 | ₩44,623 | ₩44,623 | -0.51% | 500 |
|---|
| 2026.07.22 | ₩44,770 | ₩45,266 | ₩44,770 | ₩45,122 | +0.79% | 2.7천 |
|---|
| 2026.07.21 | ₩44,951 | ₩44,951 | ₩44,951 | ₩44,951 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,435 | ₩44,435 | ₩44,243 | ₩44,243 | -0.43% | 2.9천 |
|---|
| 2026.07.17 | ₩44,439 | ₩44,439 | ₩44,439 | ₩44,439 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,797 | ₩44,797 | ₩44,632 | ₩44,632 | -0.37% | 2.9천 |
|---|
| 2026.07.15 | ₩44,797 | ₩45,041 | ₩44,797 | ₩45,041 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩45,199 | ₩45,200 | ₩45,110 | ₩45,110 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩45,065 | ₩45,065 | ₩44,556 | ₩44,644 | -0.93% | 1.3천 |
|---|
| 2026.07.10 | ₩44,904 | ₩45,025 | ₩44,904 | ₩44,966 | +0.14% | 2.6천 |
|---|
| 2026.07.09 | ₩44,804 | ₩44,804 | ₩44,804 | ₩44,804 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,596 | ₩44,640 | ₩44,596 | ₩44,640 | +0.10% | 700 |
|---|
| 2026.07.07 | ₩44,737 | ₩44,801 | ₩44,737 | ₩44,801 | +0.14% | 500 |
|---|
| 2026.07.06 | ₩45,360 | ₩45,427 | ₩45,360 | ₩45,412 | +0.12% | 800 |
|---|
| 2026.07.02 | ₩44,917 | ₩45,058 | ₩44,917 | ₩45,058 | +0.31% | 900 |
|---|
| 2026.07.01 | ₩45,038 | ₩45,239 | ₩44,967 | ₩44,967 | -0.16% | 2.1천 |
|---|
| 2026.06.30 | ₩45,139 | ₩45,172 | ₩45,139 | ₩45,172 | +0.07% | 400 |
|---|
| 2026.06.29 | ₩44,987 | ₩44,987 | ₩44,987 | ₩44,987 | 0.00% | 600 |
|---|
| 2026.06.26 | ₩45,065 | ₩45,065 | ₩44,893 | ₩44,893 | -0.38% | 2.5천 |
|---|
| 2026.06.25 | ₩45,366 | ₩45,366 | ₩45,219 | ₩45,219 | -0.32% | 200 |
|---|
| 2026.06.24 | ₩44,912 | ₩44,912 | ₩44,912 | ₩44,912 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩45,360 | ₩45,373 | ₩45,086 | ₩45,086 | -0.60% | 7.2천 |
|---|
| 2026.06.22 | ₩45,842 | ₩45,957 | ₩45,842 | ₩45,957 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩45,703 | ₩45,703 | ₩45,703 | ₩45,703 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,614 | ₩45,614 | ₩45,559 | ₩45,559 | -0.12% | 300 |
|---|
| 2026.06.16 | ₩46,257 | ₩46,257 | ₩45,963 | ₩45,963 | -0.64% | 1.7천 |
|---|
| 2026.06.15 | ₩46,338 | ₩46,338 | ₩46,248 | ₩46,248 | -0.19% | 600 |
|---|
| 2026.06.12 | ₩46,083 | ₩46,083 | ₩46,078 | ₩46,078 | -0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩44,891 | ₩45,641 | ₩44,891 | ₩45,641 | +1.67% | 200 |
|---|
| 2026.06.10 | ₩44,302 | ₩44,302 | ₩44,302 | ₩44,302 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,601 | ₩45,601 | ₩44,288 | ₩45,013 | -1.29% | 1.1천 |
|---|
| 2026.06.08 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩44,932 | ₩44,932 | ₩44,932 | ₩44,932 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,432 | ₩46,485 | ₩46,324 | ₩46,375 | -0.12% | 3.2천 |
|---|
| 2026.06.03 | ₩46,606 | ₩46,606 | ₩46,284 | ₩46,394 | -0.45% | 700 |
|---|
| 2026.06.02 | ₩46,525 | ₩46,566 | ₩46,525 | ₩46,566 | +0.09% | 300 |
|---|
| 2026.06.01 | ₩46,402 | ₩46,405 | ₩46,207 | ₩46,207 | -0.42% | 1.2천 |
|---|
| 2026.05.29 | ₩46,700 | ₩46,700 | ₩46,653 | ₩46,653 | -0.10% | 700 |
|---|
| 2026.05.28 | ₩46,566 | ₩46,566 | ₩46,558 | ₩46,558 | -0.02% | 400 |
|---|
| 2026.05.27 | ₩46,552 | ₩46,552 | ₩46,405 | ₩46,405 | -0.32% | 200 |
|---|
| 2026.05.26 | ₩46,525 | ₩46,525 | ₩46,508 | ₩46,508 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩45,775 | ₩45,775 | ₩45,621 | ₩45,621 | -0.34% | 4.6천 |
|---|
| 2026.05.21 | ₩45,105 | ₩45,482 | ₩45,105 | ₩45,482 | +0.83% | 6.3천 |
|---|
| 2026.05.20 | ₩45,293 | ₩45,405 | ₩45,293 | ₩45,405 | +0.25% | 5.9천 |
|---|
| 2026.05.19 | ₩44,637 | ₩44,637 | ₩44,637 | ₩44,637 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩45,252 | ₩45,279 | ₩44,951 | ₩45,181 | -0.16% | 3.3만 |
|---|
| 2026.05.15 | ₩45,427 | ₩45,427 | ₩45,223 | ₩45,223 | -0.45% | 300 |
|---|
| 2026.05.14 | ₩46,043 | ₩46,043 | ₩46,043 | ₩46,043 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩46,085 | ₩46,085 | ₩46,085 | ₩46,085 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,829 | ₩45,890 | ₩45,748 | ₩45,890 | +0.13% | 500 |
|---|
| 2026.05.11 | ₩46,204 | ₩46,204 | ₩46,093 | ₩46,093 | -0.24% | 200 |
|---|
| 2026.05.08 | ₩45,829 | ₩45,845 | ₩45,775 | ₩45,845 | +0.04% | 800 |
|---|
| 2026.05.07 | ₩45,829 | ₩45,989 | ₩45,357 | ₩45,357 | -1.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,896 | ₩46,215 | ₩45,896 | ₩46,215 | +0.69% | 5천 |
|---|
| 2026.05.05 | ₩45,413 | ₩45,413 | ₩45,283 | ₩45,283 | -0.29% | 500 |
|---|
| 2026.05.04 | ₩45,065 | ₩45,092 | ₩44,542 | ₩44,696 | -0.82% | 2.5천 |
|---|
| 2026.05.01 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩44,877 | ₩45,294 | ₩44,763 | ₩45,294 | +0.93% | 1.1천 |
|---|
| 2026.04.29 | ₩44,348 | ₩44,348 | ₩44,128 | ₩44,128 | -0.50% | 5.1천 |
|---|
| 2026.04.28 | ₩44,984 | ₩44,984 | ₩44,428 | ₩44,428 | -1.24% | 4천 |
|---|
| 2026.04.27 | ₩44,810 | ₩44,810 | ₩44,703 | ₩44,731 | -0.18% | 2천 |
|---|
| 2026.04.24 | ₩44,783 | ₩44,998 | ₩44,710 | ₩44,789 | +0.01% | 1천 |
|---|
| 2026.04.23 | ₩44,970 | ₩44,970 | ₩44,970 | ₩44,970 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩45,025 | ₩45,132 | ₩45,025 | ₩45,030 | +0.01% | 300 |
|---|
| 2026.04.21 | ₩45,172 | ₩45,172 | ₩44,770 | ₩44,770 | -0.89% | 800 |
|---|
| 2026.04.20 | ₩45,484 | ₩45,484 | ₩45,484 | ₩45,484 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩45,721 | ₩45,829 | ₩45,547 | ₩45,547 | -0.38% | 5.2만 |
|---|
| 2026.04.16 | ₩44,808 | ₩44,808 | ₩44,808 | ₩44,808 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩44,730 | ₩44,837 | ₩44,730 | ₩44,836 | +0.24% | 1.9천 |
|---|
| 2026.04.14 | ₩44,958 | ₩44,987 | ₩44,958 | ₩44,987 | +0.07% | 200 |
|---|
| 2026.04.13 | ₩44,648 | ₩44,652 | ₩44,648 | ₩44,652 | +0.01% | 400 |
|---|
| 2026.04.10 | ₩44,636 | ₩44,636 | ₩44,515 | ₩44,515 | -0.27% | 300 |
|---|
| 2026.04.09 | ₩44,180 | ₩44,663 | ₩44,154 | ₩44,572 | +0.89% | 3.2천 |
|---|
| 2026.04.08 | ₩44,247 | ₩44,431 | ₩44,221 | ₩44,431 | +0.41% | 3.5천 |
|---|
| 2026.04.07 | ₩42,278 | ₩42,685 | ₩42,278 | ₩42,685 | +0.96% | 500 |
|---|
| 2026.04.06 | ₩42,552 | ₩42,723 | ₩42,552 | ₩42,723 | +0.40% | 500 |
|---|
| 2026.04.02 | ₩41,916 | ₩42,472 | ₩41,916 | ₩42,472 | +1.33% | 2.1천 |
|---|
| 2026.04.01 | ₩42,787 | ₩42,803 | ₩42,787 | ₩42,803 | +0.04% | 300 |
|---|
| 2026.03.31 | ₩41,348 | ₩42,006 | ₩41,192 | ₩42,006 | +1.59% | 2.6천 |
|---|
| 2026.03.30 | ₩41,058 | ₩41,058 | ₩40,428 | ₩40,516 | -1.32% | 800 |
|---|
| 2026.03.27 | ₩41,125 | ₩41,125 | ₩40,919 | ₩40,919 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩42,103 | ₩42,103 | ₩41,408 | ₩41,408 | -1.65% | 2.8천 |
|---|
| 2026.03.25 | ₩42,371 | ₩42,519 | ₩42,278 | ₩42,349 | -0.05% | 2.3천 |
|---|
| 2026.03.24 | ₩41,822 | ₩41,943 | ₩41,574 | ₩41,768 | -0.13% | 5.8천 |
|---|
| 2026.03.23 | ₩40,991 | ₩41,862 | ₩40,991 | ₩41,577 | +1.43% | 4.7천 |
|---|
| 2026.03.20 | ₩41,206 | ₩41,206 | ₩40,726 | ₩40,726 | -1.16% | 1.5천 |
|---|
| 2026.03.19 | ₩41,246 | ₩41,885 | ₩41,179 | ₩41,885 | +1.55% | 3천 |
|---|
| 2026.03.18 | ₩42,365 | ₩42,365 | ₩41,957 | ₩41,957 | -0.96% | 800 |
|---|
| 2026.03.17 | ₩42,586 | ₩42,586 | ₩42,299 | ₩42,386 | -0.47% | 1.8천 |
|---|
| 2026.03.16 | ₩42,220 | ₩42,220 | ₩42,103 | ₩42,117 | -0.24% | 600 |
|---|
| 2026.03.13 | ₩42,117 | ₩42,117 | ₩41,433 | ₩41,433 | -1.62% | 300 |
|---|
| 2026.03.12 | ₩42,012 | ₩42,012 | ₩42,012 | ₩42,012 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,854 | ₩42,854 | ₩42,720 | ₩42,755 | -0.23% | 300 |
|---|
| 2026.03.10 | ₩42,748 | ₩42,748 | ₩42,748 | ₩42,748 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩41,835 | ₩42,595 | ₩41,354 | ₩42,595 | +1.82% | 2.5천 |
|---|
| 2026.03.06 | ₩42,036 | ₩42,613 | ₩42,030 | ₩42,397 | +0.86% | 1.9천 |
|---|
| 2026.03.05 | ₩43,263 | ₩43,484 | ₩42,572 | ₩42,978 | -0.66% | 6.5천 |
|---|
| 2026.03.04 | ₩43,979 | ₩44,100 | ₩43,979 | ₩44,050 | +0.16% | 600 |
|---|
| 2026.03.03 | ₩42,820 | ₩43,598 | ₩42,820 | ₩43,598 | +1.82% | 1.3천 |
|---|
| 2026.03.02 | ₩44,964 | ₩45,199 | ₩44,964 | ₩45,100 | +0.30% | 2.2천 |
|---|
| 2026.02.27 | ₩45,400 | ₩45,547 | ₩45,306 | ₩45,447 | +0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩45,360 | ₩45,360 | ₩45,360 | ₩45,360 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩45,226 | ₩45,366 | ₩45,172 | ₩45,366 | +0.31% | 7.2천 |
|---|
| 2026.02.24 | ₩44,958 | ₩45,051 | ₩44,958 | ₩45,011 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩45,078 | ₩45,078 | ₩44,757 | ₩44,837 | -0.54% | 3.5만 |
|---|
| 2026.02.20 | ₩44,833 | ₩44,991 | ₩44,824 | ₩44,991 | +0.35% | 1.1천 |
|---|
| 2026.02.19 | ₩44,529 | ₩44,777 | ₩44,529 | ₩44,777 | +0.56% | 1.9천 |
|---|
| 2026.02.18 | ₩44,700 | ₩44,958 | ₩44,674 | ₩44,674 | -0.06% | 1.1천 |
|---|
| 2026.02.17 | ₩44,676 | ₩44,676 | ₩44,152 | ₩44,494 | -0.41% | 900 |
|---|
| 2026.02.13 | ₩44,221 | ₩44,538 | ₩44,100 | ₩44,538 | +0.72% | 600 |
|---|
| 2026.02.12 | ₩44,341 | ₩44,341 | ₩44,229 | ₩44,229 | -0.25% | 300 |
|---|
| 2026.02.11 | ₩44,944 | ₩44,944 | ₩44,703 | ₩44,804 | -0.31% | 2.9천 |
|---|
| 2026.02.10 | ₩44,576 | ₩44,609 | ₩44,475 | ₩44,506 | -0.16% | 2천 |
|---|
| 2026.02.09 | ₩44,167 | ₩44,490 | ₩44,167 | ₩44,482 | +0.71% | 2.2천 |
|---|
| 2026.02.06 | ₩43,403 | ₩43,745 | ₩43,403 | ₩43,745 | +0.79% | 8.6천 |
|---|
| 2026.02.05 | ₩42,572 | ₩42,854 | ₩42,475 | ₩42,475 | -0.23% | 3.3천 |
|---|
| 2026.02.04 | ₩43,012 | ₩43,099 | ₩43,001 | ₩43,099 | +0.20% | 3만 |
|---|
| 2026.02.03 | ₩42,961 | ₩43,015 | ₩42,961 | ₩43,015 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩42,345 | ₩42,392 | ₩42,264 | ₩42,361 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩42,345 | ₩42,345 | ₩42,090 | ₩42,162 | -0.43% | 3.1천 |
|---|
| 2026.01.29 | ₩42,826 | ₩42,826 | ₩42,826 | ₩42,826 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩42,708 | ₩42,874 | ₩42,708 | ₩42,874 | +0.39% | 800 |
|---|
| 2026.01.27 | ₩42,934 | ₩43,169 | ₩42,934 | ₩43,169 | +0.55% | 1.8천 |
|---|
| 2026.01.26 | ₩42,840 | ₩42,894 | ₩42,639 | ₩42,639 | -0.47% | 9.9천 |
|---|
| 2026.01.23 | ₩42,291 | ₩42,535 | ₩42,291 | ₩42,517 | +0.54% | 7.2천 |
|---|
| 2026.01.22 | ₩42,468 | ₩42,468 | ₩42,371 | ₩42,371 | -0.23% | 1.3천 |
|---|
| 2026.01.21 | ₩42,130 | ₩42,291 | ₩42,130 | ₩42,291 | +0.38% | 500 |
|---|
| 2026.01.20 | ₩41,869 | ₩41,872 | ₩41,701 | ₩41,701 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩41,949 | ₩42,130 | ₩41,949 | ₩42,097 | +0.35% | 1.7천 |
|---|
| 2026.01.15 | ₩42,150 | ₩42,157 | ₩42,032 | ₩42,032 | -0.28% | 2.1천 |
|---|
| 2026.01.14 | ₩41,715 | ₩41,862 | ₩41,715 | ₩41,862 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩41,608 | ₩41,688 | ₩41,594 | ₩41,614 | +0.02% | 2.2천 |
|---|
| 2026.01.12 | ₩41,701 | ₩41,755 | ₩41,701 | ₩41,755 | +0.13% | 400 |
|---|
| 2026.01.09 | ₩41,433 | ₩41,433 | ₩41,433 | ₩41,433 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩41,018 | ₩41,058 | ₩41,018 | ₩41,058 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩40,897 | ₩40,897 | ₩40,777 | ₩40,830 | -0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,897 | ₩40,954 | ₩40,897 | ₩40,938 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩40,497 | ₩40,696 | ₩40,497 | ₩40,663 | +0.41% | 1.2천 |
|---|
| 2026.01.02 | ₩39,892 | ₩40,080 | ₩39,892 | ₩40,041 | +0.37% | 1.3천 |
|---|
| 2025.12.31 | ₩39,611 | ₩39,718 | ₩39,544 | ₩39,557 | -0.14% | 6.4천 |
|---|
| 2025.12.30 | ₩39,812 | ₩39,839 | ₩39,777 | ₩39,777 | -0.09% | 800 |
|---|
| 2025.12.29 | ₩40,790 | ₩40,790 | ₩40,509 | ₩40,533 | -0.63% | 8.6천 |
|---|
| 2025.12.26 | ₩40,730 | ₩40,792 | ₩40,710 | ₩40,792 | +0.15% | 800 |
|---|
| 2025.12.24 | ₩40,763 | ₩40,833 | ₩40,763 | ₩40,824 | +0.15% | 800 |
|---|
| 2025.12.23 | ₩40,750 | ₩40,777 | ₩40,723 | ₩40,723 | -0.07% | 300 |
|---|
| 2025.12.22 | ₩40,616 | ₩40,656 | ₩40,616 | ₩40,656 | +0.10% | 300 |
|---|
| 2025.12.19 | ₩40,368 | ₩40,368 | ₩40,368 | ₩40,368 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,973 | ₩39,973 | ₩39,973 | ₩39,973 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,839 | ₩39,839 | ₩39,753 | ₩39,753 | -0.22% | 100 |
|---|
| 2025.12.16 | ₩40,187 | ₩40,187 | ₩39,825 | ₩40,017 | -0.42% | 5.8천 |
|---|
| 2025.12.15 | ₩40,241 | ₩40,241 | ₩40,241 | ₩40,241 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩40,076 | ₩40,076 | ₩40,076 | ₩40,076 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,382 | ₩40,382 | ₩40,382 | ₩40,382 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,450 | ₩39,953 | ₩39,450 | ₩39,953 | +1.27% | 1.7천 |
|---|
| 2025.12.09 | ₩39,691 | ₩39,691 | ₩39,484 | ₩39,484 | -0.52% | 1천 |
|---|
| 2025.12.08 | ₩39,531 | ₩39,611 | ₩39,490 | ₩39,490 | -0.10% | 700 |
|---|
| 2025.12.05 | ₩39,776 | ₩39,776 | ₩39,504 | ₩39,506 | -0.68% | 2.6천 |
|---|
| 2025.12.04 | ₩39,509 | ₩39,509 | ₩39,509 | ₩39,509 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩39,225 | ₩39,430 | ₩39,222 | ₩39,430 | +0.52% | 700 |
|---|
| 2025.12.02 | ₩39,397 | ₩39,397 | ₩39,196 | ₩39,236 | -0.41% | 8.1천 |
|---|
| 2025.12.01 | ₩39,343 | ₩39,430 | ₩39,261 | ₩39,261 | -0.21% | 4.1천 |
|---|
| 2025.11.28 | ₩39,423 | ₩39,598 | ₩39,423 | ₩39,557 | +0.34% | 1.4천 |
|---|
| 2025.11.26 | ₩39,196 | ₩39,490 | ₩39,196 | ₩39,403 | +0.53% | 1.7천 |
|---|
| 2025.11.25 | ₩38,646 | ₩38,886 | ₩38,512 | ₩38,886 | +0.62% | 1.4천 |
|---|
| 2025.11.24 | ₩38,217 | ₩38,396 | ₩38,217 | ₩38,396 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩37,679 | ₩38,110 | ₩37,628 | ₩38,036 | +0.95% | 4.6천 |
|---|
| 2025.11.20 | ₩38,646 | ₩38,673 | ₩37,590 | ₩37,590 | -2.73% | 900 |
|---|
| 2025.11.19 | ₩38,168 | ₩38,168 | ₩38,168 | ₩38,168 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,200 | ₩38,200 | ₩38,200 | ₩38,200 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩38,505 | ₩38,505 | ₩38,505 | ₩38,505 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,031 | ₩39,041 | ₩38,954 | ₩38,954 | -0.20% | 9.7천 |
|---|
| 2025.11.13 | ₩39,477 | ₩39,477 | ₩38,985 | ₩38,985 | -1.25% | 400 |
|---|
| 2025.11.12 | ₩39,449 | ₩39,449 | ₩39,419 | ₩39,419 | -0.07% | 200 |
|---|
| 2025.11.11 | ₩39,062 | ₩39,229 | ₩39,062 | ₩39,229 | +0.43% | 1.2천 |
|---|
| 2025.11.10 | ₩39,062 | ₩39,222 | ₩38,995 | ₩39,175 | +0.29% | 1.3천 |
|---|
| 2025.11.07 | ₩38,378 | ₩38,713 | ₩38,378 | ₩38,713 | +0.87% | 1천 |
|---|
| 2025.11.06 | ₩38,499 | ₩38,499 | ₩38,491 | ₩38,491 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩38,670 | ₩38,670 | ₩38,670 | ₩38,670 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,700 | ₩38,811 | ₩38,700 | ₩38,811 | +0.29% | 400 |
|---|
| 2025.10.31 | ₩38,740 | ₩38,779 | ₩38,673 | ₩38,749 | +0.02% | 1.4천 |
|---|
| 2025.10.30 | ₩38,780 | ₩38,887 | ₩38,660 | ₩38,660 | -0.31% | 600 |
|---|
| 2025.10.29 | ₩39,062 | ₩39,062 | ₩38,824 | ₩38,824 | -0.61% | 1.2천 |
|---|
| 2025.10.28 | ₩38,767 | ₩38,780 | ₩38,753 | ₩38,780 | +0.03% | 600 |
|---|
| 2025.10.27 | ₩38,887 | ₩38,956 | ₩38,887 | ₩38,956 | +0.18% | 100 |
|---|
| 2025.10.24 | ₩38,661 | ₩38,661 | ₩38,661 | ₩38,661 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,298 | ₩38,459 | ₩38,298 | ₩38,459 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩37,923 | ₩38,091 | ₩37,923 | ₩38,091 | +0.45% | 8.8천 |
|---|
| 2025.10.21 | ₩38,164 | ₩38,303 | ₩38,137 | ₩38,303 | +0.37% | 1.3천 |
|---|
| 2025.10.20 | ₩38,511 | ₩38,511 | ₩38,497 | ₩38,505 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩38,003 | ₩38,090 | ₩38,003 | ₩38,090 | +0.23% | 300 |
|---|
| 2025.10.16 | ₩38,351 | ₩38,351 | ₩38,216 | ₩38,216 | -0.35% | 200 |
|---|
| 2025.10.15 | ₩38,593 | ₩38,593 | ₩38,244 | ₩38,298 | -0.76% | 6.2천 |
|---|
| 2025.10.14 | ₩38,019 | ₩38,204 | ₩38,019 | ₩38,204 | +0.49% | 400 |
|---|
| 2025.10.13 | ₩38,010 | ₩38,010 | ₩38,010 | ₩38,010 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,628 | ₩37,628 | ₩37,491 | ₩37,491 | -0.36% | 600 |
|---|