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 | ₩45,190 | ₩45,312 | ₩45,190 | ₩45,312 | +0.27% | 2.7천 |
| 2026.10.08 | ₩44,929 | ₩45,147 | ₩44,929 | ₩45,147 | +0.49% | 200 |
| 2026.10.07 | ₩44,868 | ₩44,989 | ₩44,868 | ₩44,909 | +0.09% | 2.1천 |
| 2026.10.06 | ₩45,429 | ₩45,429 | ₩45,345 | ₩45,345 | -0.19% | 1만 |
| 2026.10.05 | ₩45,070 | ₩45,322 | ₩45,070 | ₩45,297 | +0.50% | 900 |
| 2026.10.02 | ₩45,050 | ₩45,117 | ₩45,050 | ₩45,117 | +0.15% | 600 |
| 2026.10.01 | ₩44,699 | ₩44,699 | ₩44,699 | ₩44,699 | 0.00% | 200 |
| 2026.09.30 | ₩44,698 | ₩44,698 | ₩44,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,698 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,775 | ₩44,829 | ₩44,682 | ₩44,790 | +0.03% | 9.9천 |
|---|
| 2026.09.28 | ₩45,110 | ₩45,110 | ₩44,919 | ₩44,919 | -0.42% | 300 |
|---|
| 2026.09.25 | ₩45,203 | ₩45,230 | ₩45,170 | ₩45,170 | -0.07% | 2.1천 |
|---|
| 2026.09.24 | ₩44,936 | ₩44,953 | ₩44,936 | ₩44,953 | +0.04% | 700 |
|---|
| 2026.09.23 | ₩45,059 | ₩45,059 | ₩45,059 | ₩45,059 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩45,498 | ₩45,565 | ₩45,498 | ₩45,527 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩45,484 | ₩45,484 | ₩45,364 | ₩45,364 | -0.26% | 400 |
|---|
| 2026.09.18 | ₩45,417 | ₩45,417 | ₩45,324 | ₩45,383 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩45,832 | ₩45,832 | ₩45,775 | ₩45,775 | -0.13% | 400 |
|---|
| 2026.09.16 | ₩45,618 | ₩45,712 | ₩45,270 | ₩45,270 | -0.76% | 1.1천 |
|---|
| 2026.09.15 | ₩45,388 | ₩45,388 | ₩45,388 | ₩45,388 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,565 | ₩45,611 | ₩45,490 | ₩45,490 | -0.16% | 900 |
|---|
| 2026.09.11 | ₩45,926 | ₩45,926 | ₩45,926 | ₩45,926 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,471 | ₩45,511 | ₩45,399 | ₩45,399 | -0.16% | 4.9천 |
|---|
| 2026.09.09 | ₩45,952 | ₩45,952 | ₩45,916 | ₩45,916 | -0.08% | 4.3천 |
|---|
| 2026.09.08 | ₩46,273 | ₩46,273 | ₩46,158 | ₩46,158 | -0.25% | 400 |
|---|
| 2026.09.04 | ₩46,273 | ₩46,327 | ₩46,273 | ₩46,293 | +0.04% | 7.1천 |
|---|
| 2026.09.03 | ₩46,293 | ₩46,293 | ₩46,293 | ₩46,293 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,979 | ₩45,979 | ₩45,934 | ₩45,934 | -0.10% | 400 |
|---|
| 2026.09.01 | ₩45,939 | ₩45,939 | ₩45,758 | ₩45,758 | -0.39% | 400 |
|---|
| 2026.08.31 | ₩45,952 | ₩45,992 | ₩45,939 | ₩45,992 | +0.09% | 700 |
|---|
| 2026.08.28 | ₩46,086 | ₩46,086 | ₩46,086 | ₩46,086 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩46,554 | ₩46,554 | ₩46,554 | ₩46,554 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,549 | ₩46,549 | ₩46,513 | ₩46,513 | -0.08% | 200 |
|---|
| 2026.08.25 | ₩46,427 | ₩46,494 | ₩46,427 | ₩46,494 | +0.14% | 300 |
|---|
| 2026.08.24 | ₩46,313 | ₩46,313 | ₩46,312 | ₩46,312 | -0.00% | 300 |
|---|
| 2026.08.21 | ₩46,507 | ₩46,507 | ₩46,507 | ₩46,507 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,099 | ₩46,099 | ₩46,093 | ₩46,093 | -0.01% | 200 |
|---|
| 2026.08.19 | ₩46,340 | ₩46,340 | ₩46,252 | ₩46,252 | -0.19% | 200 |
|---|
| 2026.08.18 | ₩46,173 | ₩46,173 | ₩46,112 | ₩46,112 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩46,822 | ₩46,822 | ₩46,723 | ₩46,723 | -0.21% | 700 |
|---|
| 2026.08.14 | ₩46,656 | ₩46,656 | ₩46,656 | ₩46,656 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,434 | ₩46,454 | ₩46,434 | ₩46,454 | +0.04% | 300 |
|---|
| 2026.08.12 | ₩46,427 | ₩46,427 | ₩46,427 | ₩46,427 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩46,340 | ₩46,340 | ₩46,138 | ₩46,138 | -0.44% | 2.1천 |
|---|
| 2026.08.10 | ₩46,180 | ₩46,233 | ₩46,142 | ₩46,142 | -0.08% | 1.3천 |
|---|
| 2026.08.07 | ₩46,188 | ₩46,188 | ₩46,188 | ₩46,188 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,912 | ₩45,912 | ₩45,668 | ₩45,668 | -0.53% | 1.4천 |
|---|
| 2026.08.05 | ₩45,991 | ₩45,992 | ₩45,836 | ₩45,836 | -0.34% | 900 |
|---|
| 2026.08.04 | ₩45,404 | ₩45,779 | ₩45,270 | ₩45,776 | +0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩44,682 | ₩44,979 | ₩44,537 | ₩44,979 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩44,562 | ₩44,989 | ₩44,562 | ₩44,866 | +0.68% | 7.9천 |
|---|
| 2026.07.30 | ₩44,508 | ₩45,092 | ₩44,508 | ₩45,092 | +1.31% | 1.6천 |
|---|
| 2026.07.29 | ₩43,960 | ₩44,294 | ₩43,960 | ₩44,152 | +0.44% | 700 |
|---|
| 2026.07.28 | ₩44,588 | ₩44,588 | ₩44,465 | ₩44,465 | -0.28% | 2.3천 |
|---|
| 2026.07.27 | ₩44,829 | ₩44,842 | ₩44,735 | ₩44,773 | -0.13% | 1.2천 |
|---|
| 2026.07.24 | ₩44,822 | ₩44,822 | ₩44,677 | ₩44,677 | -0.33% | 300 |
|---|
| 2026.07.23 | ₩44,762 | ₩44,762 | ₩44,535 | ₩44,535 | -0.51% | 500 |
|---|
| 2026.07.22 | ₩44,682 | ₩45,177 | ₩44,682 | ₩45,034 | +0.79% | 2.7천 |
|---|
| 2026.07.21 | ₩44,862 | ₩44,862 | ₩44,862 | ₩44,862 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,348 | ₩44,348 | ₩44,156 | ₩44,156 | -0.43% | 2.9천 |
|---|
| 2026.07.17 | ₩44,352 | ₩44,352 | ₩44,352 | ₩44,352 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,709 | ₩44,709 | ₩44,544 | ₩44,544 | -0.37% | 2.9천 |
|---|
| 2026.07.15 | ₩44,709 | ₩44,952 | ₩44,709 | ₩44,952 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩45,110 | ₩45,111 | ₩45,022 | ₩45,022 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩44,976 | ₩44,976 | ₩44,468 | ₩44,556 | -0.93% | 1.3천 |
|---|
| 2026.07.10 | ₩44,816 | ₩44,936 | ₩44,816 | ₩44,877 | +0.14% | 2.6천 |
|---|
| 2026.07.09 | ₩44,715 | ₩44,715 | ₩44,715 | ₩44,715 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,508 | ₩44,552 | ₩44,508 | ₩44,552 | +0.10% | 700 |
|---|
| 2026.07.07 | ₩44,648 | ₩44,713 | ₩44,648 | ₩44,713 | +0.14% | 500 |
|---|
| 2026.07.06 | ₩45,270 | ₩45,337 | ₩45,270 | ₩45,322 | +0.12% | 800 |
|---|
| 2026.07.02 | ₩44,829 | ₩44,969 | ₩44,829 | ₩44,969 | +0.31% | 900 |
|---|
| 2026.07.01 | ₩44,949 | ₩45,150 | ₩44,878 | ₩44,878 | -0.16% | 2.1천 |
|---|
| 2026.06.30 | ₩45,050 | ₩45,083 | ₩45,050 | ₩45,083 | +0.07% | 400 |
|---|
| 2026.06.29 | ₩44,899 | ₩44,899 | ₩44,899 | ₩44,899 | 0.00% | 600 |
|---|
| 2026.06.26 | ₩44,976 | ₩44,976 | ₩44,805 | ₩44,805 | -0.38% | 2.5천 |
|---|
| 2026.06.25 | ₩45,277 | ₩45,277 | ₩45,130 | ₩45,130 | -0.32% | 200 |
|---|
| 2026.06.24 | ₩44,824 | ₩44,824 | ₩44,824 | ₩44,824 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩45,270 | ₩45,284 | ₩44,997 | ₩44,997 | -0.60% | 7.2천 |
|---|
| 2026.06.22 | ₩45,752 | ₩45,867 | ₩45,752 | ₩45,867 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩45,613 | ₩45,613 | ₩45,613 | ₩45,613 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,524 | ₩45,524 | ₩45,470 | ₩45,470 | -0.12% | 300 |
|---|
| 2026.06.16 | ₩46,166 | ₩46,166 | ₩45,872 | ₩45,872 | -0.64% | 1.7천 |
|---|
| 2026.06.15 | ₩46,247 | ₩46,247 | ₩46,157 | ₩46,157 | -0.19% | 600 |
|---|
| 2026.06.12 | ₩45,992 | ₩45,992 | ₩45,987 | ₩45,987 | -0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩44,802 | ₩45,551 | ₩44,802 | ₩45,551 | +1.67% | 200 |
|---|
| 2026.06.10 | ₩44,215 | ₩44,215 | ₩44,215 | ₩44,215 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,511 | ₩45,511 | ₩44,200 | ₩44,924 | -1.29% | 1.1천 |
|---|
| 2026.06.08 | ₩44,991 | ₩44,991 | ₩44,991 | ₩44,991 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩44,844 | ₩44,844 | ₩44,844 | ₩44,844 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,340 | ₩46,394 | ₩46,233 | ₩46,284 | -0.12% | 3.2천 |
|---|
| 2026.06.03 | ₩46,514 | ₩46,514 | ₩46,193 | ₩46,303 | -0.45% | 700 |
|---|
| 2026.06.02 | ₩46,434 | ₩46,474 | ₩46,434 | ₩46,474 | +0.09% | 300 |
|---|
| 2026.06.01 | ₩46,311 | ₩46,313 | ₩46,116 | ₩46,116 | -0.42% | 1.2천 |
|---|
| 2026.05.29 | ₩46,608 | ₩46,608 | ₩46,561 | ₩46,561 | -0.10% | 700 |
|---|
| 2026.05.28 | ₩46,474 | ₩46,474 | ₩46,466 | ₩46,466 | -0.02% | 400 |
|---|
| 2026.05.27 | ₩46,461 | ₩46,461 | ₩46,313 | ₩46,313 | -0.32% | 200 |
|---|
| 2026.05.26 | ₩46,434 | ₩46,434 | ₩46,416 | ₩46,416 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩45,685 | ₩45,685 | ₩45,531 | ₩45,531 | -0.34% | 4.6천 |
|---|
| 2026.05.21 | ₩45,016 | ₩45,392 | ₩45,016 | ₩45,392 | +0.83% | 6.3천 |
|---|
| 2026.05.20 | ₩45,203 | ₩45,316 | ₩45,203 | ₩45,316 | +0.25% | 5.9천 |
|---|
| 2026.05.19 | ₩44,549 | ₩44,549 | ₩44,549 | ₩44,549 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩45,163 | ₩45,190 | ₩44,862 | ₩45,092 | -0.16% | 3.3만 |
|---|
| 2026.05.15 | ₩45,337 | ₩45,337 | ₩45,134 | ₩45,134 | -0.45% | 300 |
|---|
| 2026.05.14 | ₩45,952 | ₩45,952 | ₩45,952 | ₩45,952 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩45,994 | ₩45,994 | ₩45,994 | ₩45,994 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,738 | ₩45,800 | ₩45,658 | ₩45,800 | +0.13% | 500 |
|---|
| 2026.05.11 | ₩46,113 | ₩46,113 | ₩46,002 | ₩46,002 | -0.24% | 200 |
|---|
| 2026.05.08 | ₩45,738 | ₩45,754 | ₩45,685 | ₩45,754 | +0.04% | 800 |
|---|
| 2026.05.07 | ₩45,738 | ₩45,899 | ₩45,268 | ₩45,268 | -1.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,805 | ₩46,124 | ₩45,805 | ₩46,124 | +0.69% | 5천 |
|---|
| 2026.05.05 | ₩45,324 | ₩45,324 | ₩45,194 | ₩45,194 | -0.29% | 500 |
|---|
| 2026.05.04 | ₩44,976 | ₩45,003 | ₩44,455 | ₩44,608 | -0.82% | 2.5천 |
|---|
| 2026.05.01 | ₩44,991 | ₩44,991 | ₩44,991 | ₩44,991 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩44,789 | ₩45,205 | ₩44,675 | ₩45,205 | +0.93% | 1.1천 |
|---|
| 2026.04.29 | ₩44,261 | ₩44,261 | ₩44,041 | ₩44,041 | -0.50% | 5.1천 |
|---|
| 2026.04.28 | ₩44,896 | ₩44,896 | ₩44,341 | ₩44,341 | -1.24% | 4천 |
|---|
| 2026.04.27 | ₩44,722 | ₩44,722 | ₩44,615 | ₩44,643 | -0.18% | 2천 |
|---|
| 2026.04.24 | ₩44,695 | ₩44,909 | ₩44,622 | ₩44,701 | +0.01% | 1천 |
|---|
| 2026.04.23 | ₩44,881 | ₩44,881 | ₩44,881 | ₩44,881 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩44,936 | ₩45,043 | ₩44,936 | ₩44,941 | +0.01% | 300 |
|---|
| 2026.04.21 | ₩45,083 | ₩45,083 | ₩44,682 | ₩44,682 | -0.89% | 800 |
|---|
| 2026.04.20 | ₩45,395 | ₩45,395 | ₩45,395 | ₩45,395 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩45,631 | ₩45,738 | ₩45,458 | ₩45,458 | -0.38% | 5.2만 |
|---|
| 2026.04.16 | ₩44,719 | ₩44,719 | ₩44,719 | ₩44,719 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩44,642 | ₩44,749 | ₩44,642 | ₩44,747 | +0.24% | 1.9천 |
|---|
| 2026.04.14 | ₩44,869 | ₩44,899 | ₩44,869 | ₩44,899 | +0.07% | 200 |
|---|
| 2026.04.13 | ₩44,560 | ₩44,564 | ₩44,560 | ₩44,564 | +0.01% | 400 |
|---|
| 2026.04.10 | ₩44,548 | ₩44,548 | ₩44,428 | ₩44,428 | -0.27% | 300 |
|---|
| 2026.04.09 | ₩44,093 | ₩44,575 | ₩44,067 | ₩44,484 | +0.89% | 3.2천 |
|---|
| 2026.04.08 | ₩44,160 | ₩44,344 | ₩44,134 | ₩44,344 | +0.41% | 3.5천 |
|---|
| 2026.04.07 | ₩42,194 | ₩42,601 | ₩42,194 | ₩42,601 | +0.96% | 500 |
|---|
| 2026.04.06 | ₩42,469 | ₩42,638 | ₩42,469 | ₩42,638 | +0.40% | 500 |
|---|
| 2026.04.02 | ₩41,833 | ₩42,388 | ₩41,833 | ₩42,388 | +1.33% | 2.1천 |
|---|
| 2026.04.01 | ₩42,703 | ₩42,719 | ₩42,703 | ₩42,719 | +0.04% | 300 |
|---|
| 2026.03.31 | ₩41,266 | ₩41,923 | ₩41,111 | ₩41,923 | +1.59% | 2.6천 |
|---|
| 2026.03.30 | ₩40,977 | ₩40,977 | ₩40,349 | ₩40,436 | -1.32% | 800 |
|---|
| 2026.03.27 | ₩41,044 | ₩41,044 | ₩40,838 | ₩40,838 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩42,020 | ₩42,020 | ₩41,326 | ₩41,326 | -1.65% | 2.8천 |
|---|
| 2026.03.25 | ₩42,288 | ₩42,435 | ₩42,194 | ₩42,265 | -0.05% | 2.3천 |
|---|
| 2026.03.24 | ₩41,740 | ₩41,860 | ₩41,492 | ₩41,686 | -0.13% | 5.8천 |
|---|
| 2026.03.23 | ₩40,910 | ₩41,780 | ₩40,910 | ₩41,495 | +1.43% | 4.7천 |
|---|
| 2026.03.20 | ₩41,124 | ₩41,124 | ₩40,646 | ₩40,646 | -1.16% | 1.5천 |
|---|
| 2026.03.19 | ₩41,165 | ₩41,802 | ₩41,098 | ₩41,802 | +1.55% | 3천 |
|---|
| 2026.03.18 | ₩42,281 | ₩42,281 | ₩41,875 | ₩41,875 | -0.96% | 800 |
|---|
| 2026.03.17 | ₩42,502 | ₩42,502 | ₩42,216 | ₩42,303 | -0.47% | 1.8천 |
|---|
| 2026.03.16 | ₩42,137 | ₩42,137 | ₩42,020 | ₩42,034 | -0.24% | 600 |
|---|
| 2026.03.13 | ₩42,034 | ₩42,034 | ₩41,352 | ₩41,352 | -1.62% | 300 |
|---|
| 2026.03.12 | ₩41,930 | ₩41,930 | ₩41,930 | ₩41,930 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,769 | ₩42,769 | ₩42,636 | ₩42,670 | -0.23% | 300 |
|---|
| 2026.03.10 | ₩42,664 | ₩42,664 | ₩42,664 | ₩42,664 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩41,753 | ₩42,511 | ₩41,273 | ₩42,511 | +1.82% | 2.5천 |
|---|
| 2026.03.06 | ₩41,954 | ₩42,529 | ₩41,947 | ₩42,313 | +0.86% | 1.9천 |
|---|
| 2026.03.05 | ₩43,177 | ₩43,398 | ₩42,489 | ₩42,894 | -0.66% | 6.5천 |
|---|
| 2026.03.04 | ₩43,893 | ₩44,013 | ₩43,893 | ₩43,964 | +0.16% | 600 |
|---|
| 2026.03.03 | ₩42,736 | ₩43,512 | ₩42,736 | ₩43,512 | +1.82% | 1.3천 |
|---|
| 2026.03.02 | ₩44,876 | ₩45,110 | ₩44,876 | ₩45,011 | +0.30% | 2.2천 |
|---|
| 2026.02.27 | ₩45,310 | ₩45,458 | ₩45,217 | ₩45,357 | +0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩45,270 | ₩45,270 | ₩45,270 | ₩45,270 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩45,137 | ₩45,277 | ₩45,083 | ₩45,277 | +0.31% | 7.2천 |
|---|
| 2026.02.24 | ₩44,869 | ₩44,963 | ₩44,869 | ₩44,923 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩44,989 | ₩44,989 | ₩44,668 | ₩44,749 | -0.54% | 3.5만 |
|---|
| 2026.02.20 | ₩44,745 | ₩44,903 | ₩44,735 | ₩44,903 | +0.35% | 1.1천 |
|---|
| 2026.02.19 | ₩44,441 | ₩44,689 | ₩44,441 | ₩44,689 | +0.56% | 1.9천 |
|---|
| 2026.02.18 | ₩44,612 | ₩44,869 | ₩44,586 | ₩44,586 | -0.06% | 1.1천 |
|---|
| 2026.02.17 | ₩44,588 | ₩44,588 | ₩44,065 | ₩44,406 | -0.41% | 900 |
|---|
| 2026.02.13 | ₩44,134 | ₩44,450 | ₩44,013 | ₩44,450 | +0.72% | 600 |
|---|
| 2026.02.12 | ₩44,254 | ₩44,254 | ₩44,142 | ₩44,142 | -0.25% | 300 |
|---|
| 2026.02.11 | ₩44,856 | ₩44,856 | ₩44,615 | ₩44,715 | -0.31% | 2.9천 |
|---|
| 2026.02.10 | ₩44,488 | ₩44,521 | ₩44,388 | ₩44,418 | -0.16% | 2천 |
|---|
| 2026.02.09 | ₩44,080 | ₩44,402 | ₩44,080 | ₩44,394 | +0.71% | 2.2천 |
|---|
| 2026.02.06 | ₩43,318 | ₩43,659 | ₩43,318 | ₩43,659 | +0.79% | 8.6천 |
|---|
| 2026.02.05 | ₩42,489 | ₩42,769 | ₩42,391 | ₩42,391 | -0.23% | 3.3천 |
|---|
| 2026.02.04 | ₩42,927 | ₩43,014 | ₩42,917 | ₩43,014 | +0.20% | 3만 |
|---|
| 2026.02.03 | ₩42,876 | ₩42,930 | ₩42,876 | ₩42,930 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩42,261 | ₩42,308 | ₩42,181 | ₩42,277 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩42,261 | ₩42,261 | ₩42,007 | ₩42,079 | -0.43% | 3.1천 |
|---|
| 2026.01.29 | ₩42,741 | ₩42,741 | ₩42,741 | ₩42,741 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩42,624 | ₩42,789 | ₩42,624 | ₩42,789 | +0.39% | 800 |
|---|
| 2026.01.27 | ₩42,850 | ₩43,084 | ₩42,850 | ₩43,084 | +0.55% | 1.8천 |
|---|
| 2026.01.26 | ₩42,756 | ₩42,810 | ₩42,555 | ₩42,555 | -0.47% | 9.9천 |
|---|
| 2026.01.23 | ₩42,208 | ₩42,451 | ₩42,208 | ₩42,434 | +0.54% | 7.2천 |
|---|
| 2026.01.22 | ₩42,384 | ₩42,384 | ₩42,288 | ₩42,288 | -0.23% | 1.3천 |
|---|
| 2026.01.21 | ₩42,047 | ₩42,208 | ₩42,047 | ₩42,208 | +0.38% | 500 |
|---|
| 2026.01.20 | ₩41,786 | ₩41,789 | ₩41,619 | ₩41,619 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩41,867 | ₩42,047 | ₩41,867 | ₩42,014 | +0.35% | 1.7천 |
|---|
| 2026.01.15 | ₩42,067 | ₩42,074 | ₩41,950 | ₩41,950 | -0.28% | 2.1천 |
|---|
| 2026.01.14 | ₩41,633 | ₩41,780 | ₩41,633 | ₩41,780 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩41,526 | ₩41,606 | ₩41,512 | ₩41,532 | +0.02% | 2.2천 |
|---|
| 2026.01.12 | ₩41,619 | ₩41,673 | ₩41,619 | ₩41,673 | +0.13% | 400 |
|---|
| 2026.01.09 | ₩41,352 | ₩41,352 | ₩41,352 | ₩41,352 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩40,937 | ₩40,977 | ₩40,937 | ₩40,977 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩40,817 | ₩40,817 | ₩40,696 | ₩40,750 | -0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,817 | ₩40,873 | ₩40,817 | ₩40,857 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩40,417 | ₩40,616 | ₩40,417 | ₩40,583 | +0.41% | 1.2천 |
|---|
| 2026.01.02 | ₩39,814 | ₩40,001 | ₩39,814 | ₩39,962 | +0.37% | 1.3천 |
|---|
| 2025.12.31 | ₩39,533 | ₩39,640 | ₩39,466 | ₩39,479 | -0.14% | 6.4천 |
|---|
| 2025.12.30 | ₩39,734 | ₩39,760 | ₩39,699 | ₩39,699 | -0.09% | 800 |
|---|
| 2025.12.29 | ₩40,710 | ₩40,710 | ₩40,429 | ₩40,453 | -0.63% | 8.6천 |
|---|
| 2025.12.26 | ₩40,650 | ₩40,711 | ₩40,630 | ₩40,711 | +0.15% | 800 |
|---|
| 2025.12.24 | ₩40,683 | ₩40,753 | ₩40,683 | ₩40,743 | +0.15% | 800 |
|---|
| 2025.12.23 | ₩40,670 | ₩40,696 | ₩40,643 | ₩40,643 | -0.07% | 300 |
|---|
| 2025.12.22 | ₩40,536 | ₩40,576 | ₩40,536 | ₩40,576 | +0.10% | 300 |
|---|
| 2025.12.19 | ₩40,289 | ₩40,289 | ₩40,289 | ₩40,289 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,894 | ₩39,894 | ₩39,894 | ₩39,894 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,760 | ₩39,760 | ₩39,675 | ₩39,675 | -0.22% | 100 |
|---|
| 2025.12.16 | ₩40,108 | ₩40,108 | ₩39,747 | ₩39,938 | -0.42% | 5.8천 |
|---|
| 2025.12.15 | ₩40,162 | ₩40,162 | ₩40,162 | ₩40,162 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,997 | ₩39,997 | ₩39,997 | ₩39,997 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,302 | ₩40,302 | ₩40,302 | ₩40,302 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,372 | ₩39,874 | ₩39,372 | ₩39,874 | +1.27% | 1.7천 |
|---|
| 2025.12.09 | ₩39,613 | ₩39,613 | ₩39,406 | ₩39,406 | -0.52% | 1천 |
|---|
| 2025.12.08 | ₩39,453 | ₩39,533 | ₩39,413 | ₩39,413 | -0.10% | 700 |
|---|
| 2025.12.05 | ₩39,697 | ₩39,697 | ₩39,426 | ₩39,429 | -0.68% | 2.6천 |
|---|
| 2025.12.04 | ₩39,431 | ₩39,431 | ₩39,431 | ₩39,431 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩39,148 | ₩39,352 | ₩39,145 | ₩39,352 | +0.52% | 700 |
|---|
| 2025.12.02 | ₩39,319 | ₩39,319 | ₩39,118 | ₩39,158 | -0.41% | 8.1천 |
|---|
| 2025.12.01 | ₩39,265 | ₩39,352 | ₩39,184 | ₩39,184 | -0.21% | 4.1천 |
|---|
| 2025.11.28 | ₩39,346 | ₩39,520 | ₩39,346 | ₩39,479 | +0.34% | 1.4천 |
|---|
| 2025.11.26 | ₩39,118 | ₩39,413 | ₩39,118 | ₩39,326 | +0.53% | 1.7천 |
|---|
| 2025.11.25 | ₩38,570 | ₩38,809 | ₩38,436 | ₩38,809 | +0.62% | 1.4천 |
|---|
| 2025.11.24 | ₩38,142 | ₩38,320 | ₩38,142 | ₩38,320 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩37,604 | ₩38,035 | ₩37,554 | ₩37,962 | +0.95% | 4.6천 |
|---|
| 2025.11.20 | ₩38,570 | ₩38,597 | ₩37,516 | ₩37,516 | -2.73% | 900 |
|---|
| 2025.11.19 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,125 | ₩38,125 | ₩38,125 | ₩38,125 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩38,430 | ₩38,430 | ₩38,430 | ₩38,430 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩38,954 | ₩38,965 | ₩38,878 | ₩38,878 | -0.20% | 9.7천 |
|---|
| 2025.11.13 | ₩39,399 | ₩39,399 | ₩38,908 | ₩38,908 | -1.25% | 400 |
|---|
| 2025.11.12 | ₩39,371 | ₩39,371 | ₩39,342 | ₩39,342 | -0.07% | 200 |
|---|
| 2025.11.11 | ₩38,985 | ₩39,152 | ₩38,985 | ₩39,152 | +0.43% | 1.2천 |
|---|
| 2025.11.10 | ₩38,985 | ₩39,145 | ₩38,918 | ₩39,098 | +0.29% | 1.3천 |
|---|
| 2025.11.07 | ₩38,303 | ₩38,637 | ₩38,303 | ₩38,637 | +0.87% | 1천 |
|---|
| 2025.11.06 | ₩38,423 | ₩38,423 | ₩38,415 | ₩38,415 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,309 | ₩38,309 | ₩38,309 | ₩38,309 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,624 | ₩38,735 | ₩38,624 | ₩38,735 | +0.29% | 400 |
|---|
| 2025.10.31 | ₩38,664 | ₩38,702 | ₩38,597 | ₩38,673 | +0.02% | 1.4천 |
|---|
| 2025.10.30 | ₩38,704 | ₩38,811 | ₩38,583 | ₩38,583 | -0.31% | 600 |
|---|
| 2025.10.29 | ₩38,985 | ₩38,985 | ₩38,748 | ₩38,748 | -0.61% | 1.2천 |
|---|
| 2025.10.28 | ₩38,690 | ₩38,704 | ₩38,677 | ₩38,704 | +0.03% | 600 |
|---|
| 2025.10.27 | ₩38,811 | ₩38,879 | ₩38,811 | ₩38,879 | +0.18% | 100 |
|---|
| 2025.10.24 | ₩38,585 | ₩38,585 | ₩38,585 | ₩38,585 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,222 | ₩38,383 | ₩38,222 | ₩38,383 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩37,848 | ₩38,016 | ₩37,848 | ₩38,016 | +0.45% | 8.8천 |
|---|
| 2025.10.21 | ₩38,089 | ₩38,228 | ₩38,062 | ₩38,228 | +0.37% | 1.3천 |
|---|
| 2025.10.20 | ₩38,435 | ₩38,435 | ₩38,422 | ₩38,430 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩37,928 | ₩38,015 | ₩37,928 | ₩38,015 | +0.23% | 300 |
|---|
| 2025.10.16 | ₩38,276 | ₩38,276 | ₩38,141 | ₩38,141 | -0.35% | 200 |
|---|
| 2025.10.15 | ₩38,517 | ₩38,517 | ₩38,169 | ₩38,222 | -0.76% | 6.2천 |
|---|
| 2025.10.14 | ₩37,944 | ₩38,129 | ₩37,944 | ₩38,129 | +0.49% | 400 |
|---|
| 2025.10.13 | ₩37,935 | ₩37,935 | ₩37,935 | ₩37,935 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,554 | ₩37,554 | ₩37,417 | ₩37,417 | -0.36% | 600 |
|---|