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 | ₩45,198 | ₩45,320 | ₩45,198 | ₩45,320 | +0.27% | 2.7천 |
| 2026.10.08 | ₩44,937 | ₩45,155 | ₩44,937 | ₩45,155 | +0.49% | 200 |
| 2026.10.07 | ₩44,876 | ₩44,998 | ₩44,876 | ₩44,917 | +0.09% | 2.1천 |
| 2026.10.06 | ₩45,438 | ₩45,438 | ₩45,353 | ₩45,353 | -0.19% | 1만 |
| 2026.10.05 | ₩45,078 | ₩45,331 | ₩45,078 | ₩45,305 | +0.50% | 900 |
| 2026.10.02 | ₩45,058 | ₩45,125 | ₩45,058 | ₩45,125 | +0.15% | 600 |
| 2026.10.01 | ₩44,707 | ₩44,707 | ₩44,707 | ₩44,707 | 0.00% | 200 |
| 2026.09.30 | ₩44,706 | ₩44,706 | ₩44,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,706 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,784 | ₩44,837 | ₩44,690 | ₩44,798 | +0.03% | 9.9천 |
|---|
| 2026.09.28 | ₩45,118 | ₩45,118 | ₩44,927 | ₩44,927 | -0.42% | 300 |
|---|
| 2026.09.25 | ₩45,212 | ₩45,238 | ₩45,178 | ₩45,178 | -0.07% | 2.1천 |
|---|
| 2026.09.24 | ₩44,944 | ₩44,961 | ₩44,944 | ₩44,961 | +0.04% | 700 |
|---|
| 2026.09.23 | ₩45,067 | ₩45,067 | ₩45,067 | ₩45,067 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩45,506 | ₩45,573 | ₩45,506 | ₩45,535 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩45,492 | ₩45,492 | ₩45,372 | ₩45,372 | -0.26% | 400 |
|---|
| 2026.09.18 | ₩45,426 | ₩45,426 | ₩45,332 | ₩45,391 | -0.08% | 600 |
|---|
| 2026.09.17 | ₩45,840 | ₩45,840 | ₩45,783 | ₩45,783 | -0.13% | 400 |
|---|
| 2026.09.16 | ₩45,626 | ₩45,720 | ₩45,278 | ₩45,278 | -0.76% | 1.1천 |
|---|
| 2026.09.15 | ₩45,396 | ₩45,396 | ₩45,396 | ₩45,396 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,573 | ₩45,620 | ₩45,498 | ₩45,498 | -0.16% | 900 |
|---|
| 2026.09.11 | ₩45,934 | ₩45,934 | ₩45,934 | ₩45,934 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,479 | ₩45,519 | ₩45,407 | ₩45,407 | -0.16% | 4.9천 |
|---|
| 2026.09.09 | ₩45,961 | ₩45,961 | ₩45,925 | ₩45,925 | -0.08% | 4.3천 |
|---|
| 2026.09.08 | ₩46,282 | ₩46,282 | ₩46,167 | ₩46,167 | -0.25% | 400 |
|---|
| 2026.09.04 | ₩46,282 | ₩46,335 | ₩46,282 | ₩46,302 | +0.04% | 7.1천 |
|---|
| 2026.09.03 | ₩46,302 | ₩46,302 | ₩46,302 | ₩46,302 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,987 | ₩45,987 | ₩45,942 | ₩45,942 | -0.10% | 400 |
|---|
| 2026.09.01 | ₩45,947 | ₩45,947 | ₩45,767 | ₩45,767 | -0.39% | 400 |
|---|
| 2026.08.31 | ₩45,961 | ₩46,001 | ₩45,947 | ₩46,001 | +0.09% | 700 |
|---|
| 2026.08.28 | ₩46,094 | ₩46,094 | ₩46,094 | ₩46,094 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩46,563 | ₩46,563 | ₩46,563 | ₩46,563 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,557 | ₩46,557 | ₩46,521 | ₩46,521 | -0.08% | 200 |
|---|
| 2026.08.25 | ₩46,435 | ₩46,502 | ₩46,435 | ₩46,502 | +0.14% | 300 |
|---|
| 2026.08.24 | ₩46,322 | ₩46,322 | ₩46,320 | ₩46,320 | -0.00% | 300 |
|---|
| 2026.08.21 | ₩46,516 | ₩46,516 | ₩46,516 | ₩46,516 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,108 | ₩46,108 | ₩46,101 | ₩46,101 | -0.01% | 200 |
|---|
| 2026.08.19 | ₩46,349 | ₩46,349 | ₩46,260 | ₩46,260 | -0.19% | 200 |
|---|
| 2026.08.18 | ₩46,181 | ₩46,181 | ₩46,120 | ₩46,120 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩46,830 | ₩46,830 | ₩46,731 | ₩46,731 | -0.21% | 700 |
|---|
| 2026.08.14 | ₩46,664 | ₩46,664 | ₩46,664 | ₩46,664 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,442 | ₩46,462 | ₩46,442 | ₩46,462 | +0.04% | 300 |
|---|
| 2026.08.12 | ₩46,435 | ₩46,435 | ₩46,435 | ₩46,435 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩46,349 | ₩46,349 | ₩46,147 | ₩46,147 | -0.44% | 2.1천 |
|---|
| 2026.08.10 | ₩46,188 | ₩46,242 | ₩46,151 | ₩46,151 | -0.08% | 1.3천 |
|---|
| 2026.08.07 | ₩46,196 | ₩46,196 | ₩46,196 | ₩46,196 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,920 | ₩45,920 | ₩45,676 | ₩45,676 | -0.53% | 1.4천 |
|---|
| 2026.08.05 | ₩45,999 | ₩46,001 | ₩45,844 | ₩45,844 | -0.34% | 900 |
|---|
| 2026.08.04 | ₩45,412 | ₩45,787 | ₩45,278 | ₩45,784 | +0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩44,690 | ₩44,987 | ₩44,545 | ₩44,987 | +0.66% | 2.5천 |
|---|
| 2026.07.31 | ₩44,569 | ₩44,998 | ₩44,569 | ₩44,874 | +0.68% | 7.9천 |
|---|
| 2026.07.30 | ₩44,516 | ₩45,101 | ₩44,516 | ₩45,101 | +1.31% | 1.6천 |
|---|
| 2026.07.29 | ₩43,968 | ₩44,302 | ₩43,968 | ₩44,160 | +0.44% | 700 |
|---|
| 2026.07.28 | ₩44,596 | ₩44,596 | ₩44,473 | ₩44,473 | -0.28% | 2.3천 |
|---|
| 2026.07.27 | ₩44,837 | ₩44,850 | ₩44,743 | ₩44,781 | -0.13% | 1.2천 |
|---|
| 2026.07.24 | ₩44,830 | ₩44,830 | ₩44,685 | ₩44,685 | -0.33% | 300 |
|---|
| 2026.07.23 | ₩44,770 | ₩44,770 | ₩44,543 | ₩44,543 | -0.51% | 500 |
|---|
| 2026.07.22 | ₩44,690 | ₩45,185 | ₩44,690 | ₩45,042 | +0.79% | 2.7천 |
|---|
| 2026.07.21 | ₩44,870 | ₩44,870 | ₩44,870 | ₩44,870 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,355 | ₩44,355 | ₩44,164 | ₩44,164 | -0.43% | 2.9천 |
|---|
| 2026.07.17 | ₩44,359 | ₩44,359 | ₩44,359 | ₩44,359 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,717 | ₩44,717 | ₩44,552 | ₩44,552 | -0.37% | 2.9천 |
|---|
| 2026.07.15 | ₩44,717 | ₩44,960 | ₩44,717 | ₩44,960 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩45,118 | ₩45,119 | ₩45,030 | ₩45,030 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩44,984 | ₩44,984 | ₩44,476 | ₩44,564 | -0.93% | 1.3천 |
|---|
| 2026.07.10 | ₩44,824 | ₩44,944 | ₩44,824 | ₩44,885 | +0.14% | 2.6천 |
|---|
| 2026.07.09 | ₩44,723 | ₩44,723 | ₩44,723 | ₩44,723 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,516 | ₩44,560 | ₩44,516 | ₩44,560 | +0.10% | 700 |
|---|
| 2026.07.07 | ₩44,656 | ₩44,721 | ₩44,656 | ₩44,721 | +0.14% | 500 |
|---|
| 2026.07.06 | ₩45,278 | ₩45,345 | ₩45,278 | ₩45,331 | +0.12% | 800 |
|---|
| 2026.07.02 | ₩44,837 | ₩44,977 | ₩44,837 | ₩44,977 | +0.31% | 900 |
|---|
| 2026.07.01 | ₩44,957 | ₩45,158 | ₩44,887 | ₩44,887 | -0.16% | 2.1천 |
|---|
| 2026.06.30 | ₩45,058 | ₩45,091 | ₩45,058 | ₩45,091 | +0.07% | 400 |
|---|
| 2026.06.29 | ₩44,907 | ₩44,907 | ₩44,907 | ₩44,907 | 0.00% | 600 |
|---|
| 2026.06.26 | ₩44,984 | ₩44,984 | ₩44,813 | ₩44,813 | -0.38% | 2.5천 |
|---|
| 2026.06.25 | ₩45,285 | ₩45,285 | ₩45,138 | ₩45,138 | -0.32% | 200 |
|---|
| 2026.06.24 | ₩44,832 | ₩44,832 | ₩44,832 | ₩44,832 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩45,278 | ₩45,292 | ₩45,006 | ₩45,006 | -0.60% | 7.2천 |
|---|
| 2026.06.22 | ₩45,760 | ₩45,875 | ₩45,760 | ₩45,875 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩45,621 | ₩45,621 | ₩45,621 | ₩45,621 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩45,533 | ₩45,533 | ₩45,478 | ₩45,478 | -0.12% | 300 |
|---|
| 2026.06.16 | ₩46,175 | ₩46,175 | ₩45,880 | ₩45,880 | -0.64% | 1.7천 |
|---|
| 2026.06.15 | ₩46,255 | ₩46,255 | ₩46,165 | ₩46,165 | -0.19% | 600 |
|---|
| 2026.06.12 | ₩46,001 | ₩46,001 | ₩45,995 | ₩45,995 | -0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩44,810 | ₩45,559 | ₩44,810 | ₩45,559 | +1.67% | 200 |
|---|
| 2026.06.10 | ₩44,223 | ₩44,223 | ₩44,223 | ₩44,223 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,519 | ₩45,519 | ₩44,208 | ₩44,932 | -1.29% | 1.1천 |
|---|
| 2026.06.08 | ₩44,999 | ₩44,999 | ₩44,999 | ₩44,999 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩44,852 | ₩44,852 | ₩44,852 | ₩44,852 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,349 | ₩46,402 | ₩46,242 | ₩46,292 | -0.12% | 3.2천 |
|---|
| 2026.06.03 | ₩46,522 | ₩46,522 | ₩46,201 | ₩46,311 | -0.45% | 700 |
|---|
| 2026.06.02 | ₩46,442 | ₩46,482 | ₩46,442 | ₩46,482 | +0.09% | 300 |
|---|
| 2026.06.01 | ₩46,319 | ₩46,322 | ₩46,124 | ₩46,124 | -0.42% | 1.2천 |
|---|
| 2026.05.29 | ₩46,616 | ₩46,616 | ₩46,569 | ₩46,569 | -0.10% | 700 |
|---|
| 2026.05.28 | ₩46,482 | ₩46,482 | ₩46,474 | ₩46,474 | -0.02% | 400 |
|---|
| 2026.05.27 | ₩46,469 | ₩46,469 | ₩46,322 | ₩46,322 | -0.32% | 200 |
|---|
| 2026.05.26 | ₩46,442 | ₩46,442 | ₩46,425 | ₩46,425 | -0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩45,693 | ₩45,693 | ₩45,539 | ₩45,539 | -0.34% | 4.6천 |
|---|
| 2026.05.21 | ₩45,024 | ₩45,400 | ₩45,024 | ₩45,400 | +0.83% | 6.3천 |
|---|
| 2026.05.20 | ₩45,212 | ₩45,324 | ₩45,212 | ₩45,324 | +0.25% | 5.9천 |
|---|
| 2026.05.19 | ₩44,557 | ₩44,557 | ₩44,557 | ₩44,557 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩45,171 | ₩45,198 | ₩44,870 | ₩45,101 | -0.16% | 3.3만 |
|---|
| 2026.05.15 | ₩45,345 | ₩45,345 | ₩45,142 | ₩45,142 | -0.45% | 300 |
|---|
| 2026.05.14 | ₩45,961 | ₩45,961 | ₩45,961 | ₩45,961 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩46,002 | ₩46,002 | ₩46,002 | ₩46,002 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,747 | ₩45,808 | ₩45,666 | ₩45,808 | +0.13% | 500 |
|---|
| 2026.05.11 | ₩46,121 | ₩46,121 | ₩46,010 | ₩46,010 | -0.24% | 200 |
|---|
| 2026.05.08 | ₩45,747 | ₩45,763 | ₩45,693 | ₩45,763 | +0.04% | 800 |
|---|
| 2026.05.07 | ₩45,747 | ₩45,907 | ₩45,276 | ₩45,276 | -1.03% | 9.1천 |
|---|
| 2026.05.06 | ₩45,813 | ₩46,132 | ₩45,813 | ₩46,132 | +0.69% | 5천 |
|---|
| 2026.05.05 | ₩45,332 | ₩45,332 | ₩45,202 | ₩45,202 | -0.29% | 500 |
|---|
| 2026.05.04 | ₩44,984 | ₩45,011 | ₩44,462 | ₩44,616 | -0.82% | 2.5천 |
|---|
| 2026.05.01 | ₩44,999 | ₩44,999 | ₩44,999 | ₩44,999 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩44,797 | ₩45,213 | ₩44,683 | ₩45,213 | +0.93% | 1.1천 |
|---|
| 2026.04.29 | ₩44,269 | ₩44,269 | ₩44,049 | ₩44,049 | -0.50% | 5.1천 |
|---|
| 2026.04.28 | ₩44,904 | ₩44,904 | ₩44,349 | ₩44,349 | -1.24% | 4천 |
|---|
| 2026.04.27 | ₩44,730 | ₩44,730 | ₩44,623 | ₩44,651 | -0.18% | 2천 |
|---|
| 2026.04.24 | ₩44,703 | ₩44,917 | ₩44,630 | ₩44,709 | +0.01% | 1천 |
|---|
| 2026.04.23 | ₩44,889 | ₩44,889 | ₩44,889 | ₩44,889 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩44,944 | ₩45,051 | ₩44,944 | ₩44,949 | +0.01% | 300 |
|---|
| 2026.04.21 | ₩45,091 | ₩45,091 | ₩44,690 | ₩44,690 | -0.89% | 800 |
|---|
| 2026.04.20 | ₩45,403 | ₩45,403 | ₩45,403 | ₩45,403 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩45,640 | ₩45,747 | ₩45,466 | ₩45,466 | -0.38% | 5.2만 |
|---|
| 2026.04.16 | ₩44,727 | ₩44,727 | ₩44,727 | ₩44,727 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩44,650 | ₩44,757 | ₩44,650 | ₩44,755 | +0.24% | 1.9천 |
|---|
| 2026.04.14 | ₩44,877 | ₩44,907 | ₩44,877 | ₩44,907 | +0.07% | 200 |
|---|
| 2026.04.13 | ₩44,568 | ₩44,572 | ₩44,568 | ₩44,572 | +0.01% | 400 |
|---|
| 2026.04.10 | ₩44,556 | ₩44,556 | ₩44,436 | ₩44,436 | -0.27% | 300 |
|---|
| 2026.04.09 | ₩44,101 | ₩44,583 | ₩44,075 | ₩44,492 | +0.89% | 3.2천 |
|---|
| 2026.04.08 | ₩44,168 | ₩44,351 | ₩44,141 | ₩44,351 | +0.41% | 3.5천 |
|---|
| 2026.04.07 | ₩42,202 | ₩42,609 | ₩42,202 | ₩42,609 | +0.96% | 500 |
|---|
| 2026.04.06 | ₩42,476 | ₩42,646 | ₩42,476 | ₩42,646 | +0.40% | 500 |
|---|
| 2026.04.02 | ₩41,841 | ₩42,396 | ₩41,841 | ₩42,396 | +1.33% | 2.1천 |
|---|
| 2026.04.01 | ₩42,710 | ₩42,726 | ₩42,710 | ₩42,726 | +0.04% | 300 |
|---|
| 2026.03.31 | ₩41,274 | ₩41,930 | ₩41,118 | ₩41,930 | +1.59% | 2.6천 |
|---|
| 2026.03.30 | ₩40,985 | ₩40,985 | ₩40,356 | ₩40,443 | -1.32% | 800 |
|---|
| 2026.03.27 | ₩41,052 | ₩41,052 | ₩40,846 | ₩40,846 | -0.50% | 200 |
|---|
| 2026.03.26 | ₩42,028 | ₩42,028 | ₩41,334 | ₩41,334 | -1.65% | 2.8천 |
|---|
| 2026.03.25 | ₩42,296 | ₩42,443 | ₩42,202 | ₩42,273 | -0.05% | 2.3천 |
|---|
| 2026.03.24 | ₩41,747 | ₩41,868 | ₩41,500 | ₩41,694 | -0.13% | 5.8천 |
|---|
| 2026.03.23 | ₩40,918 | ₩41,787 | ₩40,918 | ₩41,502 | +1.43% | 4.7천 |
|---|
| 2026.03.20 | ₩41,132 | ₩41,132 | ₩40,653 | ₩40,653 | -1.16% | 1.5천 |
|---|
| 2026.03.19 | ₩41,172 | ₩41,810 | ₩41,105 | ₩41,810 | +1.55% | 3천 |
|---|
| 2026.03.18 | ₩42,289 | ₩42,289 | ₩41,882 | ₩41,882 | -0.96% | 800 |
|---|
| 2026.03.17 | ₩42,510 | ₩42,510 | ₩42,223 | ₩42,310 | -0.47% | 1.8천 |
|---|
| 2026.03.16 | ₩42,144 | ₩42,144 | ₩42,028 | ₩42,041 | -0.24% | 600 |
|---|
| 2026.03.13 | ₩42,041 | ₩42,041 | ₩41,359 | ₩41,359 | -1.62% | 300 |
|---|
| 2026.03.12 | ₩41,937 | ₩41,937 | ₩41,937 | ₩41,937 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,777 | ₩42,777 | ₩42,643 | ₩42,678 | -0.23% | 300 |
|---|
| 2026.03.10 | ₩42,671 | ₩42,671 | ₩42,671 | ₩42,671 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩41,760 | ₩42,519 | ₩41,280 | ₩42,519 | +1.82% | 2.5천 |
|---|
| 2026.03.06 | ₩41,961 | ₩42,536 | ₩41,954 | ₩42,321 | +0.86% | 1.9천 |
|---|
| 2026.03.05 | ₩43,185 | ₩43,406 | ₩42,496 | ₩42,901 | -0.66% | 6.5천 |
|---|
| 2026.03.04 | ₩43,901 | ₩44,021 | ₩43,901 | ₩43,972 | +0.16% | 600 |
|---|
| 2026.03.03 | ₩42,744 | ₩43,519 | ₩42,744 | ₩43,519 | +1.82% | 1.3천 |
|---|
| 2026.03.02 | ₩44,884 | ₩45,118 | ₩44,884 | ₩45,019 | +0.30% | 2.2천 |
|---|
| 2026.02.27 | ₩45,319 | ₩45,466 | ₩45,225 | ₩45,365 | +0.10% | 2.9천 |
|---|
| 2026.02.26 | ₩45,278 | ₩45,278 | ₩45,278 | ₩45,278 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩45,145 | ₩45,285 | ₩45,091 | ₩45,285 | +0.31% | 7.2천 |
|---|
| 2026.02.24 | ₩44,877 | ₩44,971 | ₩44,877 | ₩44,931 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩44,998 | ₩44,998 | ₩44,677 | ₩44,757 | -0.54% | 3.5만 |
|---|
| 2026.02.20 | ₩44,753 | ₩44,911 | ₩44,743 | ₩44,911 | +0.35% | 1.1천 |
|---|
| 2026.02.19 | ₩44,449 | ₩44,697 | ₩44,449 | ₩44,697 | +0.56% | 1.9천 |
|---|
| 2026.02.18 | ₩44,620 | ₩44,877 | ₩44,594 | ₩44,594 | -0.06% | 1.1천 |
|---|
| 2026.02.17 | ₩44,596 | ₩44,596 | ₩44,073 | ₩44,414 | -0.41% | 900 |
|---|
| 2026.02.13 | ₩44,141 | ₩44,458 | ₩44,021 | ₩44,458 | +0.72% | 600 |
|---|
| 2026.02.12 | ₩44,262 | ₩44,262 | ₩44,149 | ₩44,149 | -0.25% | 300 |
|---|
| 2026.02.11 | ₩44,864 | ₩44,864 | ₩44,623 | ₩44,723 | -0.31% | 2.9천 |
|---|
| 2026.02.10 | ₩44,496 | ₩44,529 | ₩44,396 | ₩44,426 | -0.16% | 2천 |
|---|
| 2026.02.09 | ₩44,088 | ₩44,410 | ₩44,088 | ₩44,402 | +0.71% | 2.2천 |
|---|
| 2026.02.06 | ₩43,326 | ₩43,667 | ₩43,326 | ₩43,667 | +0.79% | 8.6천 |
|---|
| 2026.02.05 | ₩42,496 | ₩42,777 | ₩42,399 | ₩42,399 | -0.23% | 3.3천 |
|---|
| 2026.02.04 | ₩42,935 | ₩43,022 | ₩42,924 | ₩43,022 | +0.20% | 3만 |
|---|
| 2026.02.03 | ₩42,884 | ₩42,938 | ₩42,884 | ₩42,938 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩42,269 | ₩42,316 | ₩42,189 | ₩42,285 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩42,269 | ₩42,269 | ₩42,015 | ₩42,087 | -0.43% | 3.1천 |
|---|
| 2026.01.29 | ₩42,749 | ₩42,749 | ₩42,749 | ₩42,749 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩42,631 | ₩42,797 | ₩42,631 | ₩42,797 | +0.39% | 800 |
|---|
| 2026.01.27 | ₩42,857 | ₩43,091 | ₩42,857 | ₩43,091 | +0.55% | 1.8천 |
|---|
| 2026.01.26 | ₩42,764 | ₩42,817 | ₩42,563 | ₩42,563 | -0.47% | 9.9천 |
|---|
| 2026.01.23 | ₩42,215 | ₩42,459 | ₩42,215 | ₩42,441 | +0.54% | 7.2천 |
|---|
| 2026.01.22 | ₩42,392 | ₩42,392 | ₩42,296 | ₩42,296 | -0.23% | 1.3천 |
|---|
| 2026.01.21 | ₩42,055 | ₩42,215 | ₩42,055 | ₩42,215 | +0.38% | 500 |
|---|
| 2026.01.20 | ₩41,794 | ₩41,797 | ₩41,627 | ₩41,627 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩41,874 | ₩42,055 | ₩41,874 | ₩42,021 | +0.35% | 1.7천 |
|---|
| 2026.01.15 | ₩42,075 | ₩42,082 | ₩41,957 | ₩41,957 | -0.28% | 2.1천 |
|---|
| 2026.01.14 | ₩41,640 | ₩41,787 | ₩41,640 | ₩41,787 | +0.35% | 300 |
|---|
| 2026.01.13 | ₩41,533 | ₩41,613 | ₩41,520 | ₩41,540 | +0.02% | 2.2천 |
|---|
| 2026.01.12 | ₩41,627 | ₩41,680 | ₩41,627 | ₩41,680 | +0.13% | 400 |
|---|
| 2026.01.09 | ₩41,359 | ₩41,359 | ₩41,359 | ₩41,359 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩40,945 | ₩40,985 | ₩40,945 | ₩40,985 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩40,824 | ₩40,824 | ₩40,704 | ₩40,757 | -0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,824 | ₩40,880 | ₩40,824 | ₩40,864 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩40,424 | ₩40,624 | ₩40,424 | ₩40,590 | +0.41% | 1.2천 |
|---|
| 2026.01.02 | ₩39,821 | ₩40,008 | ₩39,821 | ₩39,969 | +0.37% | 1.3천 |
|---|
| 2025.12.31 | ₩39,540 | ₩39,647 | ₩39,473 | ₩39,487 | -0.14% | 6.4천 |
|---|
| 2025.12.30 | ₩39,741 | ₩39,767 | ₩39,706 | ₩39,706 | -0.09% | 800 |
|---|
| 2025.12.29 | ₩40,717 | ₩40,717 | ₩40,436 | ₩40,460 | -0.63% | 8.6천 |
|---|
| 2025.12.26 | ₩40,657 | ₩40,718 | ₩40,637 | ₩40,718 | +0.15% | 800 |
|---|
| 2025.12.24 | ₩40,690 | ₩40,760 | ₩40,690 | ₩40,751 | +0.15% | 800 |
|---|
| 2025.12.23 | ₩40,677 | ₩40,704 | ₩40,650 | ₩40,650 | -0.07% | 300 |
|---|
| 2025.12.22 | ₩40,543 | ₩40,583 | ₩40,543 | ₩40,583 | +0.10% | 300 |
|---|
| 2025.12.19 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,901 | ₩39,901 | ₩39,901 | ₩39,901 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,767 | ₩39,767 | ₩39,682 | ₩39,682 | -0.22% | 100 |
|---|
| 2025.12.16 | ₩40,115 | ₩40,115 | ₩39,754 | ₩39,945 | -0.42% | 5.8천 |
|---|
| 2025.12.15 | ₩40,169 | ₩40,169 | ₩40,169 | ₩40,169 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩40,004 | ₩40,004 | ₩40,004 | ₩40,004 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,309 | ₩40,309 | ₩40,309 | ₩40,309 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,380 | ₩39,881 | ₩39,380 | ₩39,881 | +1.27% | 1.7천 |
|---|
| 2025.12.09 | ₩39,620 | ₩39,620 | ₩39,413 | ₩39,413 | -0.52% | 1천 |
|---|
| 2025.12.08 | ₩39,460 | ₩39,540 | ₩39,420 | ₩39,420 | -0.10% | 700 |
|---|
| 2025.12.05 | ₩39,705 | ₩39,705 | ₩39,433 | ₩39,436 | -0.68% | 2.6천 |
|---|
| 2025.12.04 | ₩39,438 | ₩39,438 | ₩39,438 | ₩39,438 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩39,155 | ₩39,359 | ₩39,152 | ₩39,359 | +0.52% | 700 |
|---|
| 2025.12.02 | ₩39,326 | ₩39,326 | ₩39,125 | ₩39,166 | -0.41% | 8.1천 |
|---|
| 2025.12.01 | ₩39,273 | ₩39,359 | ₩39,191 | ₩39,191 | -0.21% | 4.1천 |
|---|
| 2025.11.28 | ₩39,353 | ₩39,527 | ₩39,353 | ₩39,487 | +0.34% | 1.4천 |
|---|
| 2025.11.26 | ₩39,125 | ₩39,420 | ₩39,125 | ₩39,333 | +0.53% | 1.7천 |
|---|
| 2025.11.25 | ₩38,577 | ₩38,816 | ₩38,443 | ₩38,816 | +0.62% | 1.4천 |
|---|
| 2025.11.24 | ₩38,149 | ₩38,327 | ₩38,149 | ₩38,327 | +0.47% | 200 |
|---|
| 2025.11.21 | ₩37,611 | ₩38,042 | ₩37,560 | ₩37,968 | +0.95% | 4.6천 |
|---|
| 2025.11.20 | ₩38,577 | ₩38,604 | ₩37,523 | ₩37,523 | -2.73% | 900 |
|---|
| 2025.11.19 | ₩38,099 | ₩38,099 | ₩38,099 | ₩38,099 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,132 | ₩38,132 | ₩38,132 | ₩38,132 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩38,437 | ₩38,437 | ₩38,437 | ₩38,437 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩38,961 | ₩38,972 | ₩38,885 | ₩38,885 | -0.20% | 9.7천 |
|---|
| 2025.11.13 | ₩39,406 | ₩39,406 | ₩38,915 | ₩38,915 | -1.25% | 400 |
|---|
| 2025.11.12 | ₩39,378 | ₩39,378 | ₩39,349 | ₩39,349 | -0.07% | 200 |
|---|
| 2025.11.11 | ₩38,992 | ₩39,159 | ₩38,992 | ₩39,159 | +0.43% | 1.2천 |
|---|
| 2025.11.10 | ₩38,992 | ₩39,152 | ₩38,925 | ₩39,105 | +0.29% | 1.3천 |
|---|
| 2025.11.07 | ₩38,309 | ₩38,644 | ₩38,309 | ₩38,644 | +0.87% | 1천 |
|---|
| 2025.11.06 | ₩38,430 | ₩38,430 | ₩38,422 | ₩38,422 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩38,601 | ₩38,601 | ₩38,601 | ₩38,601 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,316 | ₩38,316 | ₩38,316 | ₩38,316 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,630 | ₩38,741 | ₩38,630 | ₩38,741 | +0.29% | 400 |
|---|
| 2025.10.31 | ₩38,671 | ₩38,709 | ₩38,604 | ₩38,680 | +0.02% | 1.4천 |
|---|
| 2025.10.30 | ₩38,711 | ₩38,818 | ₩38,590 | ₩38,590 | -0.31% | 600 |
|---|
| 2025.10.29 | ₩38,992 | ₩38,992 | ₩38,755 | ₩38,755 | -0.61% | 1.2천 |
|---|
| 2025.10.28 | ₩38,697 | ₩38,711 | ₩38,684 | ₩38,711 | +0.03% | 600 |
|---|
| 2025.10.27 | ₩38,818 | ₩38,886 | ₩38,818 | ₩38,886 | +0.18% | 100 |
|---|
| 2025.10.24 | ₩38,592 | ₩38,592 | ₩38,592 | ₩38,592 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,229 | ₩38,390 | ₩38,229 | ₩38,390 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩37,855 | ₩38,023 | ₩37,855 | ₩38,023 | +0.45% | 8.8천 |
|---|
| 2025.10.21 | ₩38,095 | ₩38,235 | ₩38,069 | ₩38,235 | +0.37% | 1.3천 |
|---|
| 2025.10.20 | ₩38,442 | ₩38,442 | ₩38,428 | ₩38,437 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩37,935 | ₩38,022 | ₩37,935 | ₩38,022 | +0.23% | 300 |
|---|
| 2025.10.16 | ₩38,283 | ₩38,283 | ₩38,148 | ₩38,148 | -0.35% | 200 |
|---|
| 2025.10.15 | ₩38,523 | ₩38,523 | ₩38,176 | ₩38,229 | -0.76% | 6.2천 |
|---|
| 2025.10.14 | ₩37,951 | ₩38,136 | ₩37,951 | ₩38,136 | +0.49% | 400 |
|---|
| 2025.10.13 | ₩37,942 | ₩37,942 | ₩37,942 | ₩37,942 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,560 | ₩37,560 | ₩37,424 | ₩37,424 | -0.36% | 600 |
|---|