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 | ₩45,323 | ₩45,445 | ₩45,323 | ₩45,445 | +0.27% | 2.7천 |
| 2026.10.08 | ₩45,061 | ₩45,280 | ₩45,061 | ₩45,280 | +0.49% | 200 |
| 2026.10.07 | ₩45,000 | ₩45,122 | ₩45,000 | ₩45,041 | +0.09% | 2.1천 |
| 2026.10.06 | ₩45,563 | ₩45,563 | ₩45,478 | ₩45,478 | -0.19% | 1만 |
| 2026.10.05 | ₩45,202 | ₩45,456 | ₩45,202 | ₩45,430 | +0.50% | 900 |
| 2026.10.02 | ₩45,182 | ₩45,249 | ₩45,182 | ₩45,249 | +0.15% | 600 |
| 2026.10.01 | ₩44,831 | ₩44,831 | ₩44,831 | ₩44,831 | 0.00% | 200 |
| 2026.09.30 | ₩44,829 | ₩44,829 | ₩44,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,829 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,907 | ₩44,961 | ₩44,813 | ₩44,922 | +0.03% | 9.9천 |
|---|
| 2026.09.28 | ₩45,242 | ₩45,242 | ₩45,051 | ₩45,051 | -0.42% | 300 |
|---|
| 2026.09.25 | ₩45,336 | ₩45,363 | ₩45,303 | ₩45,303 | -0.07% | 2.1천 |
|---|
| 2026.09.24 | ₩45,068 | ₩45,085 | ₩45,068 | ₩45,085 | +0.04% | 700 |
|---|
| 2026.09.23 | ₩45,191 | ₩45,191 | ₩45,191 | ₩45,191 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩45,631 | ₩45,698 | ₩45,631 | ₩45,661 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩45,618 | ₩45,618 | ₩45,497 | ₩45,497 | -0.26% | 400 |
|---|
| 2026.09.18 | ₩45,551 | ₩45,551 | ₩45,457 | ₩45,516 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩45,967 | ₩45,967 | ₩45,909 | ₩45,909 | -0.13% | 400 |
|---|
| 2026.09.16 | ₩45,752 | ₩45,846 | ₩45,403 | ₩45,403 | -0.76% | 1.1천 |
|---|
| 2026.09.15 | ₩45,521 | ₩45,521 | ₩45,521 | ₩45,521 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,698 | ₩45,745 | ₩45,623 | ₩45,623 | -0.16% | 900 |
|---|
| 2026.09.11 | ₩46,061 | ₩46,061 | ₩46,061 | ₩46,061 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,605 | ₩45,645 | ₩45,532 | ₩45,532 | -0.16% | 4.9천 |
|---|
| 2026.09.09 | ₩46,087 | ₩46,087 | ₩46,051 | ₩46,051 | -0.08% | 4.3천 |
|---|
| 2026.09.08 | ₩46,409 | ₩46,409 | ₩46,294 | ₩46,294 | -0.25% | 400 |
|---|
| 2026.09.04 | ₩46,409 | ₩46,463 | ₩46,409 | ₩46,429 | +0.04% | 7.1천 |
|---|
| 2026.09.03 | ₩46,429 | ₩46,429 | ₩46,429 | ₩46,429 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,114 | ₩46,114 | ₩46,069 | ₩46,069 | -0.10% | 400 |
|---|
| 2026.09.01 | ₩46,074 | ₩46,074 | ₩45,893 | ₩45,893 | -0.39% | 400 |
|---|
| 2026.08.31 | ₩46,087 | ₩46,128 | ₩46,074 | ₩46,128 | +0.09% | 700 |
|---|
| 2026.08.28 | ₩46,222 | ₩46,222 | ₩46,222 | ₩46,222 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩46,691 | ₩46,691 | ₩46,691 | ₩46,691 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,686 | ₩46,686 | ₩46,649 | ₩46,649 | -0.08% | 200 |
|---|
| 2026.08.25 | ₩46,564 | ₩46,631 | ₩46,564 | ₩46,631 | +0.14% | 300 |
|---|
| 2026.08.24 | ₩46,450 | ₩46,450 | ₩46,448 | ₩46,448 | -0.00% | 300 |
|---|
| 2026.08.21 | ₩46,644 | ₩46,644 | ₩46,644 | ₩46,644 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,235 | ₩46,235 | ₩46,228 | ₩46,228 | -0.01% | 200 |
|---|
| 2026.08.19 | ₩46,476 | ₩46,476 | ₩46,388 | ₩46,388 | -0.19% | 200 |
|---|
| 2026.08.18 | ₩46,309 | ₩46,309 | ₩46,247 | ₩46,247 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩46,959 | ₩46,959 | ₩46,860 | ₩46,860 | -0.21% | 700 |
|---|
| 2026.08.14 | ₩46,793 | ₩46,793 | ₩46,793 | ₩46,793 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,570 | ₩46,590 | ₩46,570 | ₩46,590 | +0.04% | 300 |
|---|
| 2026.08.12 | ₩46,564 | ₩46,564 | ₩46,564 | ₩46,564 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩46,476 | ₩46,476 | ₩46,274 | ₩46,274 | -0.44% | 2.1천 |
|---|
| 2026.08.10 | ₩46,315 | ₩46,369 | ₩46,278 | ₩46,278 | -0.08% | 1.3천 |
|---|
| 2026.08.07 | ₩46,323 | ₩46,323 | ₩46,323 | ₩46,323 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,047 | ₩46,047 | ₩45,802 | ₩45,802 | -0.53% | 1.4천 |
|---|
| 2026.08.05 | ₩46,126 | ₩46,128 | ₩45,971 | ₩45,971 | -0.34% | 900 |
|---|
| 2026.08.04 | ₩45,537 | ₩45,913 | ₩45,403 | ₩45,910 | +0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩44,813 | ₩45,111 | ₩44,668 | ₩45,111 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩44,692 | ₩45,122 | ₩44,692 | ₩44,998 | +0.68% | 7.9천 |
|---|
| 2026.07.30 | ₩44,639 | ₩45,225 | ₩44,639 | ₩45,225 | +1.31% | 1.6천 |
|---|
| 2026.07.29 | ₩44,089 | ₩44,424 | ₩44,089 | ₩44,282 | +0.44% | 700 |
|---|
| 2026.07.28 | ₩44,719 | ₩44,719 | ₩44,596 | ₩44,596 | -0.28% | 2.3천 |
|---|
| 2026.07.27 | ₩44,961 | ₩44,974 | ₩44,867 | ₩44,904 | -0.13% | 1.2천 |
|---|
| 2026.07.24 | ₩44,954 | ₩44,954 | ₩44,808 | ₩44,808 | -0.33% | 300 |
|---|
| 2026.07.23 | ₩44,894 | ₩44,894 | ₩44,666 | ₩44,666 | -0.51% | 500 |
|---|
| 2026.07.22 | ₩44,813 | ₩45,309 | ₩44,813 | ₩45,166 | +0.79% | 2.7천 |
|---|
| 2026.07.21 | ₩44,994 | ₩44,994 | ₩44,994 | ₩44,994 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,478 | ₩44,478 | ₩44,286 | ₩44,286 | -0.43% | 2.9천 |
|---|
| 2026.07.17 | ₩44,482 | ₩44,482 | ₩44,482 | ₩44,482 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,840 | ₩44,840 | ₩44,675 | ₩44,675 | -0.37% | 2.9천 |
|---|
| 2026.07.15 | ₩44,840 | ₩45,084 | ₩44,840 | ₩45,084 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩45,242 | ₩45,244 | ₩45,154 | ₩45,154 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩45,108 | ₩45,108 | ₩44,599 | ₩44,687 | -0.93% | 1.3천 |
|---|
| 2026.07.10 | ₩44,947 | ₩45,068 | ₩44,947 | ₩45,009 | +0.14% | 2.6천 |
|---|
| 2026.07.09 | ₩44,847 | ₩44,847 | ₩44,847 | ₩44,847 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,639 | ₩44,683 | ₩44,639 | ₩44,683 | +0.10% | 700 |
|---|
| 2026.07.07 | ₩44,780 | ₩44,844 | ₩44,780 | ₩44,844 | +0.14% | 500 |
|---|
| 2026.07.06 | ₩45,403 | ₩45,470 | ₩45,403 | ₩45,456 | +0.12% | 800 |
|---|
| 2026.07.02 | ₩44,961 | ₩45,102 | ₩44,961 | ₩45,102 | +0.31% | 900 |
|---|
| 2026.07.01 | ₩45,081 | ₩45,283 | ₩45,010 | ₩45,010 | -0.16% | 2.1천 |
|---|
| 2026.06.30 | ₩45,182 | ₩45,216 | ₩45,182 | ₩45,216 | +0.07% | 400 |
|---|
| 2026.06.29 | ₩45,030 | ₩45,030 | ₩45,030 | ₩45,030 | 0.00% | 600 |
|---|
| 2026.06.26 | ₩45,108 | ₩45,108 | ₩44,937 | ₩44,937 | -0.38% | 2.5천 |
|---|
| 2026.06.25 | ₩45,410 | ₩45,410 | ₩45,263 | ₩45,263 | -0.32% | 200 |
|---|
| 2026.06.24 | ₩44,955 | ₩44,955 | ₩44,955 | ₩44,955 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩45,403 | ₩45,417 | ₩45,130 | ₩45,130 | -0.60% | 7.2천 |
|---|
| 2026.06.22 | ₩45,886 | ₩46,002 | ₩45,886 | ₩46,002 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩45,747 | ₩45,747 | ₩45,747 | ₩45,747 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,658 | ₩45,658 | ₩45,603 | ₩45,603 | -0.12% | 300 |
|---|
| 2026.06.16 | ₩46,302 | ₩46,302 | ₩46,007 | ₩46,007 | -0.64% | 1.7천 |
|---|
| 2026.06.15 | ₩46,383 | ₩46,383 | ₩46,293 | ₩46,293 | -0.19% | 600 |
|---|
| 2026.06.12 | ₩46,128 | ₩46,128 | ₩46,122 | ₩46,122 | -0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩44,934 | ₩45,685 | ₩44,934 | ₩45,685 | +1.67% | 200 |
|---|
| 2026.06.10 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,645 | ₩45,645 | ₩44,330 | ₩45,056 | -1.29% | 1.1천 |
|---|
| 2026.06.08 | ₩45,123 | ₩45,123 | ₩45,123 | ₩45,123 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩44,975 | ₩44,975 | ₩44,975 | ₩44,975 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,476 | ₩46,530 | ₩46,369 | ₩46,420 | -0.12% | 3.2천 |
|---|
| 2026.06.03 | ₩46,651 | ₩46,651 | ₩46,329 | ₩46,439 | -0.45% | 700 |
|---|
| 2026.06.02 | ₩46,570 | ₩46,611 | ₩46,570 | ₩46,611 | +0.09% | 300 |
|---|
| 2026.06.01 | ₩46,447 | ₩46,450 | ₩46,251 | ₩46,251 | -0.42% | 1.2천 |
|---|
| 2026.05.29 | ₩46,745 | ₩46,745 | ₩46,698 | ₩46,698 | -0.10% | 700 |
|---|
| 2026.05.28 | ₩46,611 | ₩46,611 | ₩46,602 | ₩46,602 | -0.02% | 400 |
|---|
| 2026.05.27 | ₩46,597 | ₩46,597 | ₩46,450 | ₩46,450 | -0.32% | 200 |
|---|
| 2026.05.26 | ₩46,570 | ₩46,570 | ₩46,553 | ₩46,553 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩45,819 | ₩45,819 | ₩45,665 | ₩45,665 | -0.34% | 4.6천 |
|---|
| 2026.05.21 | ₩45,148 | ₩45,525 | ₩45,148 | ₩45,525 | +0.83% | 6.3천 |
|---|
| 2026.05.20 | ₩45,336 | ₩45,449 | ₩45,336 | ₩45,449 | +0.25% | 5.9천 |
|---|
| 2026.05.19 | ₩44,680 | ₩44,680 | ₩44,680 | ₩44,680 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩45,296 | ₩45,323 | ₩44,994 | ₩45,225 | -0.16% | 3.3만 |
|---|
| 2026.05.15 | ₩45,470 | ₩45,470 | ₩45,267 | ₩45,267 | -0.45% | 300 |
|---|
| 2026.05.14 | ₩46,087 | ₩46,087 | ₩46,087 | ₩46,087 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩46,129 | ₩46,129 | ₩46,129 | ₩46,129 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,873 | ₩45,935 | ₩45,792 | ₩45,935 | +0.13% | 500 |
|---|
| 2026.05.11 | ₩46,248 | ₩46,248 | ₩46,137 | ₩46,137 | -0.24% | 200 |
|---|
| 2026.05.08 | ₩45,873 | ₩45,889 | ₩45,819 | ₩45,889 | +0.04% | 800 |
|---|
| 2026.05.07 | ₩45,873 | ₩46,034 | ₩45,401 | ₩45,401 | -1.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,940 | ₩46,259 | ₩45,940 | ₩46,259 | +0.69% | 5천 |
|---|
| 2026.05.05 | ₩45,457 | ₩45,457 | ₩45,327 | ₩45,327 | -0.29% | 500 |
|---|
| 2026.05.04 | ₩45,108 | ₩45,135 | ₩44,585 | ₩44,739 | -0.82% | 2.5천 |
|---|
| 2026.05.01 | ₩45,123 | ₩45,123 | ₩45,123 | ₩45,123 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩44,920 | ₩45,338 | ₩44,806 | ₩45,338 | +0.93% | 1.1천 |
|---|
| 2026.04.29 | ₩44,391 | ₩44,391 | ₩44,171 | ₩44,171 | -0.50% | 5.1천 |
|---|
| 2026.04.28 | ₩45,028 | ₩45,028 | ₩44,471 | ₩44,471 | -1.24% | 4천 |
|---|
| 2026.04.27 | ₩44,853 | ₩44,853 | ₩44,746 | ₩44,774 | -0.18% | 2천 |
|---|
| 2026.04.24 | ₩44,827 | ₩45,041 | ₩44,753 | ₩44,832 | +0.01% | 1천 |
|---|
| 2026.04.23 | ₩45,013 | ₩45,013 | ₩45,013 | ₩45,013 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩45,068 | ₩45,175 | ₩45,068 | ₩45,073 | +0.01% | 300 |
|---|
| 2026.04.21 | ₩45,216 | ₩45,216 | ₩44,813 | ₩44,813 | -0.89% | 800 |
|---|
| 2026.04.20 | ₩45,528 | ₩45,528 | ₩45,528 | ₩45,528 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩45,765 | ₩45,873 | ₩45,591 | ₩45,591 | -0.38% | 5.2만 |
|---|
| 2026.04.16 | ₩44,851 | ₩44,851 | ₩44,851 | ₩44,851 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩44,773 | ₩44,880 | ₩44,773 | ₩44,879 | +0.24% | 1.9천 |
|---|
| 2026.04.14 | ₩45,001 | ₩45,030 | ₩45,001 | ₩45,030 | +0.07% | 200 |
|---|
| 2026.04.13 | ₩44,691 | ₩44,695 | ₩44,691 | ₩44,695 | +0.01% | 400 |
|---|
| 2026.04.10 | ₩44,679 | ₩44,679 | ₩44,558 | ₩44,558 | -0.27% | 300 |
|---|
| 2026.04.09 | ₩44,223 | ₩44,706 | ₩44,196 | ₩44,615 | +0.89% | 3.2천 |
|---|
| 2026.04.08 | ₩44,290 | ₩44,474 | ₩44,263 | ₩44,474 | +0.41% | 3.5천 |
|---|
| 2026.04.07 | ₩42,318 | ₩42,726 | ₩42,318 | ₩42,726 | +0.96% | 500 |
|---|
| 2026.04.06 | ₩42,593 | ₩42,764 | ₩42,593 | ₩42,764 | +0.40% | 500 |
|---|
| 2026.04.02 | ₩41,956 | ₩42,513 | ₩41,956 | ₩42,513 | +1.33% | 2.1천 |
|---|
| 2026.04.01 | ₩42,828 | ₩42,844 | ₩42,828 | ₩42,844 | +0.04% | 300 |
|---|
| 2026.03.31 | ₩41,387 | ₩42,046 | ₩41,232 | ₩42,046 | +1.59% | 2.6천 |
|---|
| 2026.03.30 | ₩41,098 | ₩41,098 | ₩40,467 | ₩40,555 | -1.32% | 800 |
|---|
| 2026.03.27 | ₩41,165 | ₩41,165 | ₩40,958 | ₩40,958 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩42,144 | ₩42,144 | ₩41,448 | ₩41,448 | -1.65% | 2.8천 |
|---|
| 2026.03.25 | ₩42,412 | ₩42,560 | ₩42,318 | ₩42,389 | -0.05% | 2.3천 |
|---|
| 2026.03.24 | ₩41,862 | ₩41,983 | ₩41,614 | ₩41,809 | -0.13% | 5.8천 |
|---|
| 2026.03.23 | ₩41,031 | ₩41,903 | ₩41,031 | ₩41,617 | +1.43% | 4.7천 |
|---|
| 2026.03.20 | ₩41,245 | ₩41,245 | ₩40,765 | ₩40,765 | -1.16% | 1.5천 |
|---|
| 2026.03.19 | ₩41,286 | ₩41,925 | ₩41,218 | ₩41,925 | +1.55% | 3천 |
|---|
| 2026.03.18 | ₩42,406 | ₩42,406 | ₩41,998 | ₩41,998 | -0.96% | 800 |
|---|
| 2026.03.17 | ₩42,627 | ₩42,627 | ₩42,340 | ₩42,427 | -0.47% | 1.8천 |
|---|
| 2026.03.16 | ₩42,261 | ₩42,261 | ₩42,144 | ₩42,157 | -0.24% | 600 |
|---|
| 2026.03.13 | ₩42,157 | ₩42,157 | ₩41,473 | ₩41,473 | -1.62% | 300 |
|---|
| 2026.03.12 | ₩42,053 | ₩42,053 | ₩42,053 | ₩42,053 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,895 | ₩42,895 | ₩42,761 | ₩42,796 | -0.23% | 300 |
|---|
| 2026.03.10 | ₩42,789 | ₩42,789 | ₩42,789 | ₩42,789 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩41,876 | ₩42,636 | ₩41,394 | ₩42,636 | +1.82% | 2.5천 |
|---|
| 2026.03.06 | ₩42,077 | ₩42,654 | ₩42,070 | ₩42,438 | +0.86% | 1.9천 |
|---|
| 2026.03.05 | ₩43,304 | ₩43,526 | ₩42,613 | ₩43,020 | -0.66% | 6.5천 |
|---|
| 2026.03.04 | ₩44,022 | ₩44,143 | ₩44,022 | ₩44,093 | +0.16% | 600 |
|---|
| 2026.03.03 | ₩42,862 | ₩43,640 | ₩42,862 | ₩43,640 | +1.82% | 1.3천 |
|---|
| 2026.03.02 | ₩45,008 | ₩45,242 | ₩45,008 | ₩45,143 | +0.30% | 2.2천 |
|---|
| 2026.02.27 | ₩45,444 | ₩45,591 | ₩45,350 | ₩45,491 | +0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩45,403 | ₩45,403 | ₩45,403 | ₩45,403 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩45,269 | ₩45,410 | ₩45,216 | ₩45,410 | +0.31% | 7.2천 |
|---|
| 2026.02.24 | ₩45,001 | ₩45,095 | ₩45,001 | ₩45,055 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩45,122 | ₩45,122 | ₩44,800 | ₩44,880 | -0.54% | 3.5만 |
|---|
| 2026.02.20 | ₩44,876 | ₩45,034 | ₩44,867 | ₩45,034 | +0.35% | 1.1천 |
|---|
| 2026.02.19 | ₩44,572 | ₩44,820 | ₩44,572 | ₩44,820 | +0.56% | 1.9천 |
|---|
| 2026.02.18 | ₩44,743 | ₩45,001 | ₩44,717 | ₩44,717 | -0.06% | 1.1천 |
|---|
| 2026.02.17 | ₩44,719 | ₩44,719 | ₩44,195 | ₩44,537 | -0.41% | 900 |
|---|
| 2026.02.13 | ₩44,263 | ₩44,581 | ₩44,143 | ₩44,581 | +0.72% | 600 |
|---|
| 2026.02.12 | ₩44,384 | ₩44,384 | ₩44,271 | ₩44,271 | -0.25% | 300 |
|---|
| 2026.02.11 | ₩44,988 | ₩44,988 | ₩44,746 | ₩44,847 | -0.31% | 2.9천 |
|---|
| 2026.02.10 | ₩44,619 | ₩44,652 | ₩44,518 | ₩44,549 | -0.16% | 2천 |
|---|
| 2026.02.09 | ₩44,210 | ₩44,533 | ₩44,210 | ₩44,525 | +0.71% | 2.2천 |
|---|
| 2026.02.06 | ₩43,445 | ₩43,787 | ₩43,445 | ₩43,787 | +0.79% | 8.6천 |
|---|
| 2026.02.05 | ₩42,613 | ₩42,895 | ₩42,516 | ₩42,516 | -0.23% | 3.3천 |
|---|
| 2026.02.04 | ₩43,053 | ₩43,141 | ₩43,043 | ₩43,141 | +0.20% | 3만 |
|---|
| 2026.02.03 | ₩43,002 | ₩43,056 | ₩43,002 | ₩43,056 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩42,385 | ₩42,432 | ₩42,305 | ₩42,401 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩42,385 | ₩42,385 | ₩42,131 | ₩42,203 | -0.43% | 3.1천 |
|---|
| 2026.01.29 | ₩42,867 | ₩42,867 | ₩42,867 | ₩42,867 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩42,749 | ₩42,915 | ₩42,749 | ₩42,915 | +0.39% | 800 |
|---|
| 2026.01.27 | ₩42,976 | ₩43,210 | ₩42,976 | ₩43,210 | +0.55% | 1.8천 |
|---|
| 2026.01.26 | ₩42,882 | ₩42,935 | ₩42,680 | ₩42,680 | -0.47% | 9.9천 |
|---|
| 2026.01.23 | ₩42,332 | ₩42,576 | ₩42,332 | ₩42,558 | +0.54% | 7.2천 |
|---|
| 2026.01.22 | ₩42,509 | ₩42,509 | ₩42,412 | ₩42,412 | -0.23% | 1.3천 |
|---|
| 2026.01.21 | ₩42,171 | ₩42,332 | ₩42,171 | ₩42,332 | +0.38% | 500 |
|---|
| 2026.01.20 | ₩41,909 | ₩41,912 | ₩41,742 | ₩41,742 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩41,990 | ₩42,171 | ₩41,990 | ₩42,137 | +0.35% | 1.7천 |
|---|
| 2026.01.15 | ₩42,191 | ₩42,198 | ₩42,073 | ₩42,073 | -0.28% | 2.1천 |
|---|
| 2026.01.14 | ₩41,755 | ₩41,903 | ₩41,755 | ₩41,903 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩41,648 | ₩41,728 | ₩41,634 | ₩41,654 | +0.02% | 2.2천 |
|---|
| 2026.01.12 | ₩41,742 | ₩41,795 | ₩41,742 | ₩41,795 | +0.13% | 400 |
|---|
| 2026.01.09 | ₩41,473 | ₩41,473 | ₩41,473 | ₩41,473 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩41,057 | ₩41,098 | ₩41,057 | ₩41,098 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩40,937 | ₩40,937 | ₩40,816 | ₩40,870 | -0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,937 | ₩40,993 | ₩40,937 | ₩40,977 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩40,536 | ₩40,736 | ₩40,536 | ₩40,702 | +0.41% | 1.2천 |
|---|
| 2026.01.02 | ₩39,931 | ₩40,119 | ₩39,931 | ₩40,080 | +0.37% | 1.3천 |
|---|
| 2025.12.31 | ₩39,649 | ₩39,756 | ₩39,582 | ₩39,595 | -0.14% | 6.4천 |
|---|
| 2025.12.30 | ₩39,850 | ₩39,877 | ₩39,815 | ₩39,815 | -0.09% | 800 |
|---|
| 2025.12.29 | ₩40,829 | ₩40,829 | ₩40,548 | ₩40,572 | -0.63% | 8.6천 |
|---|
| 2025.12.26 | ₩40,769 | ₩40,831 | ₩40,749 | ₩40,831 | +0.15% | 800 |
|---|
| 2025.12.24 | ₩40,803 | ₩40,872 | ₩40,803 | ₩40,863 | +0.15% | 800 |
|---|
| 2025.12.23 | ₩40,789 | ₩40,816 | ₩40,762 | ₩40,762 | -0.07% | 300 |
|---|
| 2025.12.22 | ₩40,655 | ₩40,695 | ₩40,655 | ₩40,695 | +0.10% | 300 |
|---|
| 2025.12.19 | ₩40,407 | ₩40,407 | ₩40,407 | ₩40,407 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,011 | ₩40,011 | ₩40,011 | ₩40,011 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,877 | ₩39,877 | ₩39,791 | ₩39,791 | -0.22% | 100 |
|---|
| 2025.12.16 | ₩40,226 | ₩40,226 | ₩39,864 | ₩40,056 | -0.42% | 5.8천 |
|---|
| 2025.12.15 | ₩40,280 | ₩40,280 | ₩40,280 | ₩40,280 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩40,115 | ₩40,115 | ₩40,115 | ₩40,115 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,420 | ₩40,420 | ₩40,420 | ₩40,420 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,488 | ₩39,991 | ₩39,488 | ₩39,991 | +1.27% | 1.7천 |
|---|
| 2025.12.09 | ₩39,730 | ₩39,730 | ₩39,522 | ₩39,522 | -0.52% | 1천 |
|---|
| 2025.12.08 | ₩39,569 | ₩39,649 | ₩39,528 | ₩39,528 | -0.10% | 700 |
|---|
| 2025.12.05 | ₩39,814 | ₩39,814 | ₩39,542 | ₩39,545 | -0.68% | 2.6천 |
|---|
| 2025.12.04 | ₩39,547 | ₩39,547 | ₩39,547 | ₩39,547 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩39,263 | ₩39,468 | ₩39,260 | ₩39,468 | +0.52% | 700 |
|---|
| 2025.12.02 | ₩39,435 | ₩39,435 | ₩39,233 | ₩39,274 | -0.41% | 8.1천 |
|---|
| 2025.12.01 | ₩39,381 | ₩39,468 | ₩39,299 | ₩39,299 | -0.21% | 4.1천 |
|---|
| 2025.11.28 | ₩39,461 | ₩39,636 | ₩39,461 | ₩39,595 | +0.34% | 1.4천 |
|---|
| 2025.11.26 | ₩39,233 | ₩39,528 | ₩39,233 | ₩39,441 | +0.53% | 1.7천 |
|---|
| 2025.11.25 | ₩38,683 | ₩38,923 | ₩38,549 | ₩38,923 | +0.62% | 1.4천 |
|---|
| 2025.11.24 | ₩38,254 | ₩38,433 | ₩38,254 | ₩38,433 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩37,715 | ₩38,147 | ₩37,664 | ₩38,073 | +0.95% | 4.6천 |
|---|
| 2025.11.20 | ₩38,683 | ₩38,710 | ₩37,626 | ₩37,626 | -2.73% | 900 |
|---|
| 2025.11.19 | ₩38,205 | ₩38,205 | ₩38,205 | ₩38,205 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,237 | ₩38,237 | ₩38,237 | ₩38,237 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩38,543 | ₩38,543 | ₩38,543 | ₩38,543 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,068 | ₩39,079 | ₩38,992 | ₩38,992 | -0.20% | 9.7천 |
|---|
| 2025.11.13 | ₩39,515 | ₩39,515 | ₩39,023 | ₩39,023 | -1.25% | 400 |
|---|
| 2025.11.12 | ₩39,487 | ₩39,487 | ₩39,457 | ₩39,457 | -0.07% | 200 |
|---|
| 2025.11.11 | ₩39,099 | ₩39,267 | ₩39,099 | ₩39,267 | +0.43% | 1.2천 |
|---|
| 2025.11.10 | ₩39,099 | ₩39,260 | ₩39,032 | ₩39,213 | +0.29% | 1.3천 |
|---|
| 2025.11.07 | ₩38,415 | ₩38,750 | ₩38,415 | ₩38,750 | +0.87% | 1천 |
|---|
| 2025.11.06 | ₩38,536 | ₩38,536 | ₩38,528 | ₩38,528 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩38,708 | ₩38,708 | ₩38,708 | ₩38,708 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,422 | ₩38,422 | ₩38,422 | ₩38,422 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,737 | ₩38,848 | ₩38,737 | ₩38,848 | +0.29% | 400 |
|---|
| 2025.10.31 | ₩38,777 | ₩38,816 | ₩38,710 | ₩38,787 | +0.02% | 1.4천 |
|---|
| 2025.10.30 | ₩38,818 | ₩38,925 | ₩38,697 | ₩38,697 | -0.31% | 600 |
|---|
| 2025.10.29 | ₩39,099 | ₩39,099 | ₩38,862 | ₩38,862 | -0.61% | 1.2천 |
|---|
| 2025.10.28 | ₩38,804 | ₩38,818 | ₩38,791 | ₩38,818 | +0.03% | 600 |
|---|
| 2025.10.27 | ₩38,925 | ₩38,993 | ₩38,925 | ₩38,993 | +0.18% | 100 |
|---|
| 2025.10.24 | ₩38,698 | ₩38,698 | ₩38,698 | ₩38,698 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,335 | ₩38,496 | ₩38,335 | ₩38,496 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩37,959 | ₩38,128 | ₩37,959 | ₩38,128 | +0.45% | 8.8천 |
|---|
| 2025.10.21 | ₩38,201 | ₩38,340 | ₩38,174 | ₩38,340 | +0.37% | 1.3천 |
|---|
| 2025.10.20 | ₩38,548 | ₩38,548 | ₩38,534 | ₩38,543 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩38,040 | ₩38,127 | ₩38,040 | ₩38,127 | +0.23% | 300 |
|---|
| 2025.10.16 | ₩38,388 | ₩38,388 | ₩38,253 | ₩38,253 | -0.35% | 200 |
|---|
| 2025.10.15 | ₩38,630 | ₩38,630 | ₩38,281 | ₩38,335 | -0.76% | 6.2천 |
|---|
| 2025.10.14 | ₩38,056 | ₩38,241 | ₩38,056 | ₩38,241 | +0.49% | 400 |
|---|
| 2025.10.13 | ₩38,046 | ₩38,046 | ₩38,046 | ₩38,046 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,664 | ₩37,664 | ₩37,527 | ₩37,527 | -0.36% | 600 |
|---|