시장 데이터를 불러오는 중
전체 종목
Alpha Architect Aggregate Bond ETF 과거 주가
Alpha Architect Aggregate Bond ETF · BOXA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect Aggregate Bond ETF · BOXA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,815 | ₩136,984 | ₩136,815 | ₩136,905 | +0.07% | 1천 |
| 2026.10.08 | ₩136,427 | ₩136,798 | ₩136,427 | ₩136,798 | +0.27% | 600 |
| 2026.10.07 | ₩135,959 | ₩136,431 | ₩135,959 | ₩136,431 | +0.35% | 200 |
| 2026.10.06 | ₩136,240 | ₩136,554 | ₩136,240 | ₩136,554 | +0.23% | 600 |
| 2026.10.05 | ₩135,999 | ₩136,014 | ₩135,758 | ₩136,014 | +0.01% | 400 |
| 2026.10.02 | ₩136,267 | ₩136,267 | ₩136,033 | ₩136,033 | -0.17% | 400 |
| 2026.10.01 | ₩136,160 | ₩136,496 | ₩136,160 | ₩136,496 | +0.25% | 400 |
| 2026.09.30 | ₩136,506 | ₩136,506 | ₩136,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,220 |
| -0.21% |
| 100 |
| 2026.09.29 | ₩136,012 | ₩136,394 | ₩136,012 | ₩136,360 | +0.26% | 600 |
|---|
| 2026.09.28 | ₩136,533 | ₩136,533 | ₩136,533 | ₩136,533 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩136,548 | ₩137,130 | ₩136,548 | ₩137,130 | +0.43% | 500 |
|---|
| 2026.09.24 | ₩137,030 | ₩137,030 | ₩137,001 | ₩137,001 | -0.02% | 700 |
|---|
| 2026.09.23 | ₩137,487 | ₩137,487 | ₩137,408 | ₩137,408 | -0.06% | 100 |
|---|
| 2026.09.22 | ₩139,104 | ₩139,104 | ₩138,852 | ₩138,852 | -0.18% | 300 |
|---|
| 2026.09.21 | ₩138,755 | ₩138,755 | ₩138,755 | ₩138,755 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩138,388 | ₩138,388 | ₩138,388 | ₩138,388 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩138,903 | ₩138,943 | ₩138,435 | ₩138,668 | -0.17% | 1.8만 |
|---|
| 2026.09.16 | ₩138,743 | ₩138,836 | ₩138,599 | ₩138,599 | -0.10% | 9천 |
|---|
| 2026.09.15 | ₩138,903 | ₩138,903 | ₩138,662 | ₩138,662 | -0.17% | 300 |
|---|
| 2026.09.14 | ₩138,301 | ₩138,573 | ₩138,301 | ₩138,573 | +0.20% | 500 |
|---|
| 2026.09.11 | ₩139,064 | ₩139,144 | ₩138,831 | ₩138,831 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩139,050 | ₩139,050 | ₩138,723 | ₩138,723 | -0.24% | 7.6천 |
|---|
| 2026.09.09 | ₩139,920 | ₩139,920 | ₩139,693 | ₩139,856 | -0.05% | 7천 |
|---|
| 2026.09.08 | ₩139,827 | ₩140,064 | ₩139,827 | ₩140,064 | +0.17% | 1천 |
|---|
| 2026.09.04 | ₩140,152 | ₩140,152 | ₩140,152 | ₩140,152 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩140,027 | ₩140,188 | ₩139,827 | ₩140,041 | +0.01% | 3천 |
|---|
| 2026.09.02 | ₩139,653 | ₩139,706 | ₩139,532 | ₩139,635 | -0.01% | 8.5천 |
|---|
| 2026.09.01 | ₩139,037 | ₩140,014 | ₩139,037 | ₩139,716 | +0.49% | 500 |
|---|
| 2026.08.31 | ₩139,907 | ₩140,108 | ₩139,907 | ₩140,108 | +0.14% | 400 |
|---|
| 2026.08.28 | ₩140,367 | ₩140,367 | ₩140,367 | ₩140,367 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩141,178 | ₩141,178 | ₩140,784 | ₩140,820 | -0.25% | 700 |
|---|
| 2026.08.26 | ₩140,879 | ₩140,879 | ₩140,879 | ₩140,879 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩140,790 | ₩141,101 | ₩140,790 | ₩141,101 | +0.22% | 1.1천 |
|---|
| 2026.08.24 | ₩140,221 | ₩140,242 | ₩140,188 | ₩140,242 | +0.01% | 700 |
|---|
| 2026.08.21 | ₩140,108 | ₩140,108 | ₩139,960 | ₩139,960 | -0.11% | 1.9천 |
|---|
| 2026.08.20 | ₩140,165 | ₩140,165 | ₩140,165 | ₩140,165 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩140,322 | ₩140,674 | ₩140,322 | ₩140,674 | +0.25% | 100 |
|---|
| 2026.08.18 | ₩139,880 | ₩139,940 | ₩139,867 | ₩139,940 | +0.04% | 1천 |
|---|
| 2026.08.17 | ₩140,389 | ₩140,389 | ₩139,811 | ₩139,811 | -0.41% | 200 |
|---|
| 2026.08.14 | ₩140,027 | ₩140,098 | ₩140,027 | ₩140,098 | +0.05% | 500 |
|---|
| 2026.08.13 | ₩140,723 | ₩140,723 | ₩140,389 | ₩140,634 | -0.06% | 3.4천 |
|---|
| 2026.08.12 | ₩141,326 | ₩142,811 | ₩140,236 | ₩140,236 | -0.77% | 1.3천 |
|---|
| 2026.08.11 | ₩140,429 | ₩140,429 | ₩140,128 | ₩140,128 | -0.21% | 1.1천 |
|---|
| 2026.08.10 | ₩139,853 | ₩139,934 | ₩139,801 | ₩139,801 | -0.04% | 1.1천 |
|---|
| 2026.08.07 | ₩140,671 | ₩140,671 | ₩140,671 | ₩140,671 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩140,082 | ₩140,082 | ₩140,082 | ₩140,082 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩140,651 | ₩140,651 | ₩140,651 | ₩140,651 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩140,335 | ₩140,560 | ₩140,335 | ₩140,560 | +0.16% | 200 |
|---|
| 2026.08.03 | ₩143,868 | ₩143,868 | ₩139,894 | ₩139,986 | -2.70% | 900 |
|---|
| 2026.07.31 | ₩139,479 | ₩140,134 | ₩139,479 | ₩140,094 | +0.44% | 7천 |
|---|
| 2026.07.30 | ₩140,389 | ₩140,389 | ₩140,066 | ₩140,066 | -0.23% | 600 |
|---|
| 2026.07.29 | ₩139,251 | ₩140,081 | ₩139,251 | ₩140,018 | +0.55% | 700 |
|---|
| 2026.07.28 | ₩139,653 | ₩140,543 | ₩139,653 | ₩140,248 | +0.43% | 2.3천 |
|---|
| 2026.07.27 | ₩140,496 | ₩140,496 | ₩140,207 | ₩140,207 | -0.21% | 700 |
|---|
| 2026.07.24 | ₩139,971 | ₩139,971 | ₩139,971 | ₩139,971 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩139,485 | ₩139,539 | ₩139,485 | ₩139,539 | +0.04% | 900 |
|---|
| 2026.07.22 | ₩140,132 | ₩140,132 | ₩140,132 | ₩140,132 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩140,153 | ₩140,153 | ₩140,153 | ₩140,153 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩141,339 | ₩141,339 | ₩140,375 | ₩140,375 | -0.68% | 800 |
|---|
| 2026.07.17 | ₩140,903 | ₩141,010 | ₩140,903 | ₩141,010 | +0.08% | 200 |
|---|
| 2026.07.16 | ₩140,849 | ₩140,849 | ₩140,849 | ₩140,849 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩140,769 | ₩140,769 | ₩140,769 | ₩140,769 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩141,085 | ₩141,085 | ₩140,482 | ₩140,482 | -0.43% | 300 |
|---|
| 2026.07.13 | ₩140,389 | ₩140,389 | ₩140,054 | ₩140,136 | -0.18% | 600 |
|---|
| 2026.07.10 | ₩140,556 | ₩140,556 | ₩140,556 | ₩140,556 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩140,469 | ₩140,992 | ₩140,469 | ₩140,992 | +0.37% | 2.8천 |
|---|
| 2026.07.08 | ₩140,509 | ₩141,111 | ₩140,509 | ₩140,751 | +0.17% | 1.2천 |
|---|
| 2026.07.07 | ₩140,953 | ₩140,953 | ₩140,953 | ₩140,953 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩141,526 | ₩141,727 | ₩141,526 | ₩141,727 | +0.14% | 900 |
|---|
| 2026.07.02 | ₩141,232 | ₩141,807 | ₩140,697 | ₩141,237 | +0.00% | 1천 |
|---|
| 2026.07.01 | ₩141,694 | ₩141,821 | ₩141,058 | ₩141,058 | -0.45% | 1천 |
|---|
| 2026.06.30 | ₩141,714 | ₩141,714 | ₩141,714 | ₩141,714 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩141,981 | ₩142,046 | ₩141,961 | ₩142,046 | +0.05% | 800 |
|---|
| 2026.06.26 | ₩142,021 | ₩142,021 | ₩142,021 | ₩142,021 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩141,740 | ₩141,740 | ₩141,740 | ₩141,740 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩141,794 | ₩141,794 | ₩141,702 | ₩141,702 | -0.07% | 200 |
|---|
| 2026.06.23 | ₩141,111 | ₩141,268 | ₩141,111 | ₩141,268 | +0.11% | 300 |
|---|
| 2026.06.22 | ₩140,770 | ₩140,832 | ₩140,770 | ₩140,832 | +0.04% | 300 |
|---|
| 2026.06.18 | ₩141,426 | ₩141,426 | ₩141,193 | ₩141,193 | -0.16% | 1.3천 |
|---|
| 2026.06.17 | ₩141,473 | ₩141,473 | ₩140,998 | ₩140,998 | -0.34% | 300 |
|---|
| 2026.06.16 | ₩141,533 | ₩141,533 | ₩141,533 | ₩141,533 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩141,098 | ₩141,138 | ₩141,098 | ₩141,138 | +0.03% | 500 |
|---|
| 2026.06.12 | ₩140,978 | ₩141,158 | ₩140,978 | ₩141,158 | +0.13% | 600 |
|---|
| 2026.06.11 | ₩140,349 | ₩141,071 | ₩140,349 | ₩141,071 | +0.51% | 1.7천 |
|---|
| 2026.06.10 | ₩140,527 | ₩140,527 | ₩140,527 | ₩140,527 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩140,652 | ₩140,652 | ₩140,652 | ₩140,652 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩140,335 | ₩140,446 | ₩140,255 | ₩140,446 | +0.08% | 400 |
|---|
| 2026.06.05 | ₩140,430 | ₩140,430 | ₩140,430 | ₩140,430 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩140,964 | ₩140,964 | ₩140,857 | ₩140,877 | -0.06% | 300 |
|---|
| 2026.06.03 | ₩140,563 | ₩140,691 | ₩140,563 | ₩140,691 | +0.09% | 600 |
|---|
| 2026.06.02 | ₩140,884 | ₩141,006 | ₩140,884 | ₩141,006 | +0.09% | 200 |
|---|
| 2026.06.01 | ₩140,884 | ₩140,884 | ₩140,846 | ₩140,846 | -0.03% | 7.9천 |
|---|
| 2026.05.29 | ₩141,071 | ₩141,165 | ₩140,933 | ₩140,933 | -0.10% | 400 |
|---|
| 2026.05.28 | ₩140,857 | ₩140,936 | ₩140,857 | ₩140,936 | +0.06% | 100 |
|---|
| 2026.05.27 | ₩140,606 | ₩140,606 | ₩140,606 | ₩140,606 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩140,335 | ₩140,497 | ₩140,322 | ₩140,497 | +0.12% | 2.1천 |
|---|
| 2026.05.22 | ₩139,960 | ₩140,094 | ₩139,960 | ₩140,014 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩139,372 | ₩139,920 | ₩139,318 | ₩139,920 | +0.39% | 700 |
|---|
| 2026.05.20 | ₩139,653 | ₩139,958 | ₩139,653 | ₩139,958 | +0.22% | 300 |
|---|
| 2026.05.19 | ₩138,983 | ₩139,184 | ₩138,890 | ₩139,000 | +0.01% | 1.1천 |
|---|
| 2026.05.18 | ₩139,586 | ₩139,746 | ₩139,528 | ₩139,528 | -0.04% | 700 |
|---|
| 2026.05.15 | ₩140,121 | ₩140,161 | ₩139,540 | ₩139,540 | -0.41% | 400 |
|---|
| 2026.05.14 | ₩140,737 | ₩140,737 | ₩140,379 | ₩140,379 | -0.25% | 800 |
|---|
| 2026.05.13 | ₩140,516 | ₩140,650 | ₩140,175 | ₩140,650 | +0.10% | 1.3천 |
|---|
| 2026.05.12 | ₩140,322 | ₩140,804 | ₩140,322 | ₩140,604 | +0.20% | 900 |
|---|
| 2026.05.11 | ₩141,212 | ₩141,466 | ₩141,023 | ₩141,023 | -0.13% | 900 |
|---|
| 2026.05.08 | ₩141,372 | ₩141,372 | ₩141,372 | ₩141,372 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩141,165 | ₩141,165 | ₩140,978 | ₩140,978 | -0.13% | 300 |
|---|
| 2026.05.06 | ₩141,058 | ₩141,366 | ₩141,058 | ₩141,366 | +0.22% | 200 |
|---|
| 2026.05.05 | ₩140,784 | ₩140,804 | ₩140,784 | ₩140,804 | +0.01% | 1.4천 |
|---|
| 2026.05.04 | ₩140,456 | ₩140,509 | ₩140,429 | ₩140,509 | +0.04% | 1천 |
|---|
| 2026.05.01 | ₩140,750 | ₩140,750 | ₩140,693 | ₩140,693 | -0.04% | 500 |
|---|
| 2026.04.30 | ₩140,697 | ₩140,697 | ₩140,490 | ₩140,490 | -0.15% | 300 |
|---|
| 2026.04.29 | ₩140,429 | ₩140,509 | ₩140,375 | ₩140,375 | -0.04% | 500 |
|---|
| 2026.04.28 | ₩140,968 | ₩140,968 | ₩140,968 | ₩140,968 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩141,024 | ₩141,024 | ₩141,024 | ₩141,024 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩141,237 | ₩141,237 | ₩141,237 | ₩141,237 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩141,245 | ₩141,548 | ₩140,871 | ₩141,359 | +0.08% | 3.4천 |
|---|
| 2026.04.22 | ₩141,280 | ₩141,280 | ₩141,280 | ₩141,280 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩141,801 | ₩141,801 | ₩141,125 | ₩141,400 | -0.28% | 1.5천 |
|---|
| 2026.04.20 | ₩141,968 | ₩142,021 | ₩141,881 | ₩141,881 | -0.06% | 1.5천 |
|---|
| 2026.04.17 | ₩142,042 | ₩142,042 | ₩142,042 | ₩142,042 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩141,553 | ₩141,553 | ₩141,553 | ₩141,553 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩141,513 | ₩141,513 | ₩141,513 | ₩141,513 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩141,750 | ₩141,750 | ₩141,750 | ₩141,750 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩141,031 | ₩141,500 | ₩141,031 | ₩141,500 | +0.33% | 200 |
|---|
| 2026.04.10 | ₩141,339 | ₩141,339 | ₩141,272 | ₩141,272 | -0.05% | 400 |
|---|
| 2026.04.09 | ₩141,205 | ₩141,513 | ₩141,192 | ₩141,513 | +0.22% | 2.1천 |
|---|
| 2026.04.08 | ₩141,245 | ₩141,245 | ₩141,085 | ₩141,135 | -0.08% | 6.6천 |
|---|
| 2026.04.07 | ₩140,349 | ₩141,018 | ₩140,228 | ₩141,018 | +0.48% | 2.4천 |
|---|
| 2026.04.06 | ₩140,763 | ₩140,763 | ₩140,596 | ₩140,596 | -0.12% | 200 |
|---|
| 2026.04.02 | ₩140,804 | ₩141,259 | ₩140,804 | ₩141,015 | +0.15% | 3.9천 |
|---|
| 2026.04.01 | ₩140,790 | ₩140,790 | ₩140,790 | ₩140,790 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩140,844 | ₩140,897 | ₩140,790 | ₩140,790 | -0.04% | 300 |
|---|
| 2026.03.30 | ₩139,880 | ₩140,616 | ₩139,880 | ₩140,489 | +0.44% | 700 |
|---|
| 2026.03.27 | ₩139,439 | ₩139,679 | ₩139,439 | ₩139,679 | +0.17% | 400 |
|---|
| 2026.03.26 | ₩139,720 | ₩139,720 | ₩139,504 | ₩139,504 | -0.15% | 1.9천 |
|---|
| 2026.03.25 | ₩140,616 | ₩140,616 | ₩140,436 | ₩140,436 | -0.13% | 1.2천 |
|---|
| 2026.03.24 | ₩139,887 | ₩140,059 | ₩139,887 | ₩140,059 | +0.12% | 200 |
|---|
| 2026.03.23 | ₩140,298 | ₩140,298 | ₩140,298 | ₩140,298 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩139,786 | ₩140,228 | ₩139,786 | ₩139,994 | +0.15% | 900 |
|---|
| 2026.03.19 | ₩140,830 | ₩140,990 | ₩140,743 | ₩140,990 | +0.11% | 2.1천 |
|---|
| 2026.03.18 | ₩141,580 | ₩141,580 | ₩141,180 | ₩141,180 | -0.28% | 600 |
|---|
| 2026.03.17 | ₩141,747 | ₩141,747 | ₩141,747 | ₩141,747 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩141,486 | ₩141,486 | ₩141,486 | ₩141,486 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩141,486 | ₩141,486 | ₩141,004 | ₩141,011 | -0.34% | 900 |
|---|
| 2026.03.12 | ₩141,204 | ₩141,204 | ₩141,204 | ₩141,204 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩141,754 | ₩141,754 | ₩141,572 | ₩141,572 | -0.13% | 2.8천 |
|---|
| 2026.03.10 | ₩142,490 | ₩142,490 | ₩142,240 | ₩142,240 | -0.18% | 400 |
|---|
| 2026.03.09 | ₩142,677 | ₩142,677 | ₩142,677 | ₩142,677 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩141,955 | ₩142,265 | ₩141,955 | ₩142,265 | +0.22% | 2천 |
|---|
| 2026.03.05 | ₩142,451 | ₩142,451 | ₩142,451 | ₩142,451 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩142,871 | ₩142,871 | ₩142,871 | ₩142,871 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩142,891 | ₩142,958 | ₩142,824 | ₩142,958 | +0.05% | 500 |
|---|
| 2026.03.02 | ₩143,226 | ₩143,226 | ₩142,985 | ₩143,024 | -0.14% | 3.6천 |
|---|
| 2026.02.27 | ₩143,360 | ₩143,627 | ₩143,360 | ₩143,627 | +0.19% | 500 |
|---|
| 2026.02.26 | ₩143,213 | ₩143,318 | ₩143,213 | ₩143,318 | +0.07% | 600 |
|---|
| 2026.02.25 | ₩143,179 | ₩143,179 | ₩143,140 | ₩143,140 | -0.03% | 400 |
|---|
| 2026.02.24 | ₩143,225 | ₩143,320 | ₩143,183 | ₩143,183 | -0.03% | 2.9천 |
|---|
| 2026.02.23 | ₩143,360 | ₩143,373 | ₩143,159 | ₩143,159 | -0.14% | 1.6천 |
|---|
| 2026.02.20 | ₩143,025 | ₩143,025 | ₩142,911 | ₩142,911 | -0.08% | 200 |
|---|
| 2026.02.19 | ₩142,878 | ₩142,911 | ₩142,878 | ₩142,906 | +0.02% | 400 |
|---|
| 2026.02.18 | ₩142,965 | ₩142,965 | ₩142,871 | ₩142,871 | -0.07% | 200 |
|---|
| 2026.02.17 | ₩143,018 | ₩143,065 | ₩142,811 | ₩143,037 | +0.01% | 1천 |
|---|
| 2026.02.13 | ₩142,972 | ₩143,018 | ₩142,972 | ₩143,018 | +0.03% | 600 |
|---|
| 2026.02.12 | ₩142,450 | ₩142,620 | ₩142,403 | ₩142,620 | +0.12% | 200 |
|---|
| 2026.02.11 | ₩141,959 | ₩141,959 | ₩141,959 | ₩141,959 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩142,075 | ₩142,396 | ₩142,075 | ₩142,240 | +0.12% | 4.5천 |
|---|
| 2026.02.09 | ₩141,727 | ₩141,995 | ₩141,727 | ₩141,821 | +0.07% | 3.8천 |
|---|
| 2026.02.06 | ₩141,700 | ₩141,864 | ₩141,700 | ₩141,864 | +0.12% | 1천 |
|---|
| 2026.02.05 | ₩141,861 | ₩141,861 | ₩141,781 | ₩141,793 | -0.05% | 600 |
|---|
| 2026.02.04 | ₩141,178 | ₩141,283 | ₩141,178 | ₩141,283 | +0.07% | 200 |
|---|
| 2026.02.03 | ₩141,178 | ₩141,291 | ₩141,145 | ₩141,291 | +0.08% | 1.2천 |
|---|
| 2026.02.02 | ₩141,285 | ₩141,312 | ₩141,239 | ₩141,240 | -0.03% | 700 |
|---|
| 2026.01.30 | ₩141,326 | ₩141,421 | ₩141,326 | ₩141,421 | +0.07% | 400 |
|---|
| 2026.01.29 | ₩141,366 | ₩141,526 | ₩141,366 | ₩141,495 | +0.09% | 5.3천 |
|---|
| 2026.01.28 | ₩141,352 | ₩141,529 | ₩141,291 | ₩141,529 | +0.12% | 900 |
|---|
| 2026.01.27 | ₩141,505 | ₩141,505 | ₩141,505 | ₩141,505 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩141,392 | ₩141,508 | ₩141,392 | ₩141,498 | +0.07% | 700 |
|---|
| 2026.01.23 | ₩141,118 | ₩141,327 | ₩141,118 | ₩141,327 | +0.15% | 700 |
|---|
| 2026.01.22 | ₩141,131 | ₩141,201 | ₩141,058 | ₩141,181 | +0.04% | 1.6천 |
|---|
| 2026.01.21 | ₩140,723 | ₩141,125 | ₩140,723 | ₩140,978 | +0.18% | 1.8천 |
|---|
| 2026.01.20 | ₩140,937 | ₩141,085 | ₩140,857 | ₩140,864 | -0.05% | 3.2천 |
|---|
| 2026.01.16 | ₩141,352 | ₩141,352 | ₩141,018 | ₩141,231 | -0.09% | 3.5천 |
|---|
| 2026.01.15 | ₩141,700 | ₩141,740 | ₩141,473 | ₩141,489 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩141,767 | ₩141,767 | ₩141,643 | ₩141,643 | -0.09% | 300 |
|---|
| 2026.01.13 | ₩141,459 | ₩141,500 | ₩141,398 | ₩141,398 | -0.04% | 400 |
|---|
| 2026.01.12 | ₩141,312 | ₩141,459 | ₩141,125 | ₩141,281 | -0.02% | 4.3천 |
|---|
| 2026.01.09 | ₩141,259 | ₩141,601 | ₩141,138 | ₩141,465 | +0.15% | 7.4천 |
|---|
| 2026.01.08 | ₩141,053 | ₩141,053 | ₩141,053 | ₩141,053 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩141,315 | ₩141,315 | ₩141,315 | ₩141,315 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩141,205 | ₩141,218 | ₩141,018 | ₩141,122 | -0.06% | 2.1천 |
|---|
| 2026.01.05 | ₩141,172 | ₩141,182 | ₩141,031 | ₩141,182 | +0.01% | 700 |
|---|
| 2026.01.02 | ₩141,339 | ₩141,339 | ₩140,857 | ₩140,962 | -0.27% | 3.7천 |
|---|
| 2025.12.31 | ₩141,326 | ₩141,339 | ₩140,964 | ₩140,964 | -0.26% | 2.4천 |
|---|
| 2025.12.30 | ₩141,339 | ₩141,473 | ₩141,192 | ₩141,318 | -0.02% | 1.8천 |
|---|
| 2025.12.29 | ₩141,259 | ₩141,446 | ₩141,259 | ₩141,399 | +0.10% | 2.1천 |
|---|
| 2025.12.26 | ₩141,446 | ₩141,446 | ₩141,245 | ₩141,319 | -0.09% | 1.5천 |
|---|
| 2025.12.24 | ₩141,379 | ₩141,379 | ₩141,292 | ₩141,313 | -0.05% | 900 |
|---|
| 2025.12.23 | ₩141,094 | ₩141,125 | ₩140,897 | ₩141,125 | +0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩140,750 | ₩141,500 | ₩140,750 | ₩141,326 | +0.41% | 4천 |
|---|
| 2025.12.19 | ₩141,459 | ₩141,459 | ₩141,446 | ₩141,446 | -0.01% | 700 |
|---|
| 2025.12.18 | ₩141,687 | ₩141,687 | ₩141,498 | ₩141,498 | -0.13% | 200 |
|---|
| 2025.12.17 | ₩141,366 | ₩141,366 | ₩141,111 | ₩141,252 | -0.08% | 900 |
|---|
| 2025.12.16 | ₩141,205 | ₩141,339 | ₩140,737 | ₩141,235 | +0.02% | 5.3천 |
|---|
| 2025.12.15 | ₩141,051 | ₩141,051 | ₩140,951 | ₩140,951 | -0.07% | 300 |
|---|
| 2025.12.12 | ₩140,857 | ₩140,857 | ₩140,523 | ₩140,824 | -0.02% | 7.1천 |
|---|
| 2025.12.11 | ₩141,209 | ₩141,209 | ₩141,209 | ₩141,209 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩141,031 | ₩141,190 | ₩141,031 | ₩141,190 | +0.11% | 300 |
|---|
| 2025.12.09 | ₩140,957 | ₩140,957 | ₩140,793 | ₩140,793 | -0.12% | 1.7천 |
|---|
| 2025.12.08 | ₩140,750 | ₩140,899 | ₩140,750 | ₩140,899 | +0.11% | 300 |
|---|
| 2025.12.05 | ₩141,099 | ₩141,099 | ₩141,099 | ₩141,099 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩141,058 | ₩141,268 | ₩140,763 | ₩141,268 | +0.15% | 2.5천 |
|---|
| 2025.12.03 | ₩141,528 | ₩141,528 | ₩141,528 | ₩141,528 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩141,299 | ₩141,299 | ₩141,205 | ₩141,284 | -0.01% | 1.5천 |
|---|
| 2025.12.01 | ₩141,034 | ₩141,034 | ₩140,603 | ₩141,000 | -0.02% | 5.9천 |
|---|
| 2025.11.28 | ₩142,075 | ₩142,075 | ₩141,627 | ₩141,692 | -0.27% | 2.1천 |
|---|
| 2025.11.26 | ₩141,821 | ₩142,048 | ₩141,727 | ₩141,885 | +0.05% | 1.9천 |
|---|
| 2025.11.25 | ₩141,735 | ₩141,735 | ₩141,702 | ₩141,702 | -0.02% | 200 |
|---|
| 2025.11.24 | ₩141,363 | ₩141,607 | ₩141,363 | ₩141,607 | +0.17% | 2.9천 |
|---|
| 2025.11.21 | ₩141,058 | ₩141,269 | ₩141,058 | ₩141,269 | +0.15% | 2.2천 |
|---|
| 2025.11.20 | ₩140,857 | ₩140,857 | ₩140,857 | ₩140,857 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩140,456 | ₩140,662 | ₩140,456 | ₩140,662 | +0.15% | 300 |
|---|
| 2025.11.18 | ₩140,738 | ₩140,738 | ₩140,738 | ₩140,738 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩140,638 | ₩140,638 | ₩140,638 | ₩140,638 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩140,911 | ₩140,911 | ₩140,571 | ₩140,571 | -0.24% | 1.2천 |
|---|
| 2025.11.13 | ₩140,951 | ₩140,951 | ₩140,834 | ₩140,834 | -0.08% | 300 |
|---|
| 2025.11.12 | ₩141,110 | ₩141,110 | ₩141,110 | ₩141,110 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩141,227 | ₩141,227 | ₩141,227 | ₩141,227 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩144,404 | ₩144,404 | ₩140,731 | ₩140,731 | -2.54% | 300 |
|---|
| 2025.11.07 | ₩140,844 | ₩140,893 | ₩140,658 | ₩140,658 | -0.13% | 500 |
|---|
| 2025.11.06 | ₩140,737 | ₩140,737 | ₩140,737 | ₩140,737 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩140,268 | ₩140,268 | ₩140,268 | ₩140,268 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩140,608 | ₩140,608 | ₩140,608 | ₩140,608 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩140,750 | ₩140,797 | ₩140,516 | ₩140,516 | -0.17% | 500 |
|---|
| 2025.10.31 | ₩140,802 | ₩140,802 | ₩140,796 | ₩140,796 | -0.00% | 500 |
|---|
| 2025.10.30 | ₩140,812 | ₩140,812 | ₩140,812 | ₩140,812 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩141,607 | ₩141,607 | ₩141,067 | ₩141,067 | -0.38% | 600 |
|---|
| 2025.10.28 | ₩141,861 | ₩141,901 | ₩141,699 | ₩141,699 | -0.11% | 300 |
|---|
| 2025.10.27 | ₩141,526 | ₩141,767 | ₩141,526 | ₩141,604 | +0.05% | 400 |
|---|
| 2025.10.24 | ₩141,516 | ₩141,660 | ₩141,516 | ₩141,538 | +0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩141,178 | ₩141,530 | ₩141,178 | ₩141,530 | +0.25% | 400 |
|---|
| 2025.10.22 | ₩141,738 | ₩141,738 | ₩141,738 | ₩141,738 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩141,728 | ₩141,728 | ₩141,728 | ₩141,728 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩141,570 | ₩141,570 | ₩141,570 | ₩141,570 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩141,118 | ₩141,388 | ₩141,118 | ₩141,388 | +0.19% | 400 |
|---|
| 2025.10.16 | ₩141,560 | ₩141,560 | ₩141,560 | ₩141,560 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩141,063 | ₩141,063 | ₩141,063 | ₩141,063 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩141,152 | ₩141,152 | ₩141,152 | ₩141,152 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩140,871 | ₩140,924 | ₩140,871 | ₩140,924 | +0.04% | 100 |
|---|
| 2025.10.10 | ₩140,723 | ₩140,723 | ₩140,723 | ₩140,723 | 0.00% | 100 |
|---|