시장 데이터를 불러오는 중
전체 종목
Alpha Architect 1-3 Month Box ETF 과거 주가
Alpha Architect 1-3 Month Box ETF · BOXX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect 1-3 Month Box ETF · BOXX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩158,946 | ₩159,080 | ₩158,946 | ₩158,987 | +0.03% | 280.4만 |
| 2026.10.08 | ₩158,920 | ₩158,946 | ₩158,879 | ₩158,879 | -0.03% | 351.8만 |
| 2026.10.07 | ₩158,879 | ₩158,946 | ₩158,879 | ₩158,946 | +0.04% | 454.3만 |
| 2026.10.06 | ₩158,879 | ₩158,893 | ₩158,866 | ₩158,879 | 0.00% | 505.1만 |
| 2026.10.05 | ₩158,866 | ₩158,879 | ₩158,852 | ₩158,852 | -0.01% | 516.4만 |
| 2026.10.02 | ₩158,799 | ₩158,879 | ₩158,799 | ₩158,839 | +0.03% | 482만 |
| 2026.10.01 | ₩158,759 | ₩158,772 | ₩158,732 | ₩158,772 | +0.01% | 513.2만 |
| 2026.09.30 | ₩158,718 | ₩158,772 | ₩158,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,759 |
| +0.03% |
| 497.7만 |
| 2026.09.29 | ₩158,678 | ₩158,718 | ₩158,665 | ₩158,718 | +0.03% | 336.8만 |
|---|
| 2026.09.28 | ₩158,705 | ₩158,718 | ₩158,665 | ₩158,665 | -0.03% | 458.5만 |
|---|
| 2026.09.25 | ₩158,665 | ₩158,705 | ₩158,665 | ₩158,698 | +0.02% | 308.5만 |
|---|
| 2026.09.24 | ₩158,651 | ₩158,678 | ₩158,625 | ₩158,631 | -0.01% | 307.9만 |
|---|
| 2026.09.23 | ₩158,598 | ₩158,665 | ₩158,584 | ₩158,638 | +0.03% | 432.7만 |
|---|
| 2026.09.22 | ₩158,598 | ₩158,598 | ₩158,571 | ₩158,584 | -0.01% | 313.2만 |
|---|
| 2026.09.21 | ₩158,557 | ₩158,571 | ₩158,531 | ₩158,571 | +0.01% | 714.7만 |
|---|
| 2026.09.18 | ₩158,557 | ₩158,571 | ₩158,517 | ₩158,557 | 0.00% | 372.1만 |
|---|
| 2026.09.17 | ₩158,504 | ₩158,531 | ₩158,504 | ₩158,531 | +0.02% | 259.3만 |
|---|
| 2026.09.16 | ₩158,477 | ₩158,517 | ₩158,464 | ₩158,504 | +0.02% | 298만 |
|---|
| 2026.09.15 | ₩158,450 | ₩158,477 | ₩158,437 | ₩158,464 | +0.01% | 380.3만 |
|---|
| 2026.09.14 | ₩158,450 | ₩158,464 | ₩158,437 | ₩158,450 | 0.00% | 373.5만 |
|---|
| 2026.09.11 | ₩158,450 | ₩158,490 | ₩158,450 | ₩158,490 | +0.03% | 255.2만 |
|---|
| 2026.09.10 | ₩158,437 | ₩158,450 | ₩158,410 | ₩158,417 | -0.01% | 316.9만 |
|---|
| 2026.09.09 | ₩158,437 | ₩158,437 | ₩158,397 | ₩158,410 | -0.02% | 751.7만 |
|---|
| 2026.09.08 | ₩158,437 | ₩158,437 | ₩158,410 | ₩158,410 | -0.02% | 313.9만 |
|---|
| 2026.09.04 | ₩158,370 | ₩158,423 | ₩158,370 | ₩158,410 | +0.03% | 205.2만 |
|---|
| 2026.09.03 | ₩158,370 | ₩158,370 | ₩158,343 | ₩158,343 | -0.02% | 274.7만 |
|---|
| 2026.09.02 | ₩158,383 | ₩158,383 | ₩158,303 | ₩158,316 | -0.04% | 573만 |
|---|
| 2026.09.01 | ₩158,330 | ₩158,383 | ₩158,303 | ₩158,383 | +0.03% | 650.7만 |
|---|
| 2026.08.31 | ₩158,316 | ₩158,343 | ₩158,289 | ₩158,330 | +0.01% | 527.2만 |
|---|
| 2026.08.28 | ₩158,262 | ₩158,316 | ₩158,249 | ₩158,316 | +0.03% | 455.7만 |
|---|
| 2026.08.27 | ₩158,222 | ₩158,249 | ₩158,209 | ₩158,236 | +0.01% | 573.1만 |
|---|
| 2026.08.26 | ₩158,222 | ₩158,222 | ₩158,182 | ₩158,222 | 0.00% | 444.5만 |
|---|
| 2026.08.25 | ₩158,182 | ₩158,182 | ₩158,169 | ₩158,169 | -0.01% | 291.6만 |
|---|
| 2026.08.24 | ₩158,169 | ₩158,195 | ₩158,142 | ₩158,142 | -0.02% | 376.4만 |
|---|
| 2026.08.21 | ₩158,115 | ₩158,182 | ₩158,115 | ₩158,182 | +0.04% | 481.8만 |
|---|
| 2026.08.20 | ₩158,102 | ₩158,115 | ₩158,075 | ₩158,102 | 0.00% | 181.2만 |
|---|
| 2026.08.19 | ₩158,115 | ₩158,128 | ₩158,088 | ₩158,088 | -0.02% | 277.6만 |
|---|
| 2026.08.18 | ₩158,102 | ₩158,102 | ₩158,061 | ₩158,102 | 0.00% | 238.3만 |
|---|
| 2026.08.17 | ₩158,075 | ₩158,088 | ₩158,048 | ₩158,048 | -0.02% | 228.6만 |
|---|
| 2026.08.14 | ₩158,034 | ₩158,061 | ₩158,021 | ₩158,061 | +0.02% | 187.1만 |
|---|
| 2026.08.13 | ₩157,994 | ₩158,021 | ₩157,967 | ₩158,021 | +0.02% | 244.2만 |
|---|
| 2026.08.12 | ₩157,941 | ₩157,994 | ₩157,941 | ₩157,994 | +0.03% | 164.3만 |
|---|
| 2026.08.11 | ₩157,927 | ₩157,967 | ₩157,927 | ₩157,967 | +0.03% | 127만 |
|---|
| 2026.08.10 | ₩157,927 | ₩157,927 | ₩157,900 | ₩157,927 | 0.00% | 186.4만 |
|---|
| 2026.08.07 | ₩157,887 | ₩157,941 | ₩157,860 | ₩157,900 | +0.01% | 346.9만 |
|---|
| 2026.08.06 | ₩157,900 | ₩157,900 | ₩157,833 | ₩157,860 | -0.03% | 181.4만 |
|---|
| 2026.08.05 | ₩157,860 | ₩157,874 | ₩157,807 | ₩157,833 | -0.02% | 297.9만 |
|---|
| 2026.08.04 | ₩157,833 | ₩157,847 | ₩157,807 | ₩157,820 | -0.01% | 502만 |
|---|
| 2026.08.03 | ₩157,847 | ₩157,860 | ₩157,820 | ₩157,833 | -0.01% | 348.9만 |
|---|
| 2026.07.31 | ₩157,847 | ₩157,847 | ₩157,793 | ₩157,833 | -0.01% | 369.8만 |
|---|
| 2026.07.30 | ₩157,726 | ₩157,766 | ₩157,726 | ₩157,739 | +0.01% | 346만 |
|---|
| 2026.07.29 | ₩157,699 | ₩157,726 | ₩157,686 | ₩157,726 | +0.02% | 244.3만 |
|---|
| 2026.07.28 | ₩157,713 | ₩157,713 | ₩157,686 | ₩157,699 | -0.01% | 160.9만 |
|---|
| 2026.07.27 | ₩157,686 | ₩157,719 | ₩157,659 | ₩157,713 | +0.02% | 214.8만 |
|---|
| 2026.07.24 | ₩157,646 | ₩157,686 | ₩157,646 | ₩157,672 | +0.02% | 160.5만 |
|---|
| 2026.07.23 | ₩157,619 | ₩157,632 | ₩157,592 | ₩157,605 | -0.01% | 195만 |
|---|
| 2026.07.22 | ₩157,619 | ₩157,619 | ₩157,592 | ₩157,592 | -0.02% | 118.8만 |
|---|
| 2026.07.21 | ₩157,579 | ₩157,592 | ₩157,565 | ₩157,565 | -0.01% | 191.9만 |
|---|
| 2026.07.20 | ₩157,565 | ₩157,579 | ₩157,552 | ₩157,565 | 0.00% | 157.9만 |
|---|
| 2026.07.17 | ₩157,552 | ₩157,552 | ₩157,525 | ₩157,552 | 0.00% | 193.9만 |
|---|
| 2026.07.16 | ₩157,538 | ₩157,545 | ₩157,498 | ₩157,525 | -0.01% | 256.1만 |
|---|
| 2026.07.15 | ₩157,485 | ₩157,512 | ₩157,471 | ₩157,498 | +0.01% | 167.3만 |
|---|
| 2026.07.14 | ₩157,444 | ₩157,458 | ₩157,431 | ₩157,458 | +0.01% | 136.8만 |
|---|
| 2026.07.13 | ₩157,458 | ₩157,471 | ₩157,431 | ₩157,431 | -0.02% | 255.5만 |
|---|
| 2026.07.10 | ₩157,404 | ₩157,431 | ₩157,404 | ₩157,431 | +0.02% | 223만 |
|---|
| 2026.07.09 | ₩157,297 | ₩157,364 | ₩157,284 | ₩157,351 | +0.03% | 235.9만 |
|---|
| 2026.07.08 | ₩157,270 | ₩157,297 | ₩157,257 | ₩157,297 | +0.02% | 228.2만 |
|---|
| 2026.07.07 | ₩157,257 | ₩157,270 | ₩157,216 | ₩157,257 | 0.00% | 216.9만 |
|---|
| 2026.07.06 | ₩157,190 | ₩157,243 | ₩157,149 | ₩157,216 | +0.02% | 384.9만 |
|---|
| 2026.07.02 | ₩157,123 | ₩157,190 | ₩157,109 | ₩157,190 | +0.04% | 272.2만 |
|---|
| 2026.07.01 | ₩157,069 | ₩157,096 | ₩157,056 | ₩157,082 | +0.01% | 195.3만 |
|---|
| 2026.06.30 | ₩157,069 | ₩157,096 | ₩157,015 | ₩157,015 | -0.03% | 223.5만 |
|---|
| 2026.06.29 | ₩157,069 | ₩157,096 | ₩157,042 | ₩157,042 | -0.02% | 331.6만 |
|---|
| 2026.06.26 | ₩157,069 | ₩157,096 | ₩157,069 | ₩157,069 | 0.00% | 208.3만 |
|---|
| 2026.06.25 | ₩157,002 | ₩157,056 | ₩157,002 | ₩157,056 | +0.03% | 301.9만 |
|---|
| 2026.06.24 | ₩156,989 | ₩157,029 | ₩156,975 | ₩156,989 | 0.00% | 246.2만 |
|---|
| 2026.06.23 | ₩157,015 | ₩157,042 | ₩156,975 | ₩156,975 | -0.03% | 280.2만 |
|---|
| 2026.06.22 | ₩156,989 | ₩157,015 | ₩156,989 | ₩157,002 | +0.01% | 231.2만 |
|---|
| 2026.06.18 | ₩156,921 | ₩156,975 | ₩156,921 | ₩156,975 | +0.03% | 200만 |
|---|
| 2026.06.17 | ₩156,921 | ₩156,935 | ₩156,895 | ₩156,895 | -0.02% | 212.1만 |
|---|
| 2026.06.16 | ₩156,921 | ₩156,948 | ₩156,908 | ₩156,935 | +0.01% | 289.6만 |
|---|
| 2026.06.15 | ₩156,908 | ₩156,921 | ₩156,895 | ₩156,895 | -0.01% | 258.4만 |
|---|
| 2026.06.12 | ₩156,881 | ₩156,921 | ₩156,881 | ₩156,908 | +0.02% | 237.8만 |
|---|
| 2026.06.11 | ₩156,895 | ₩156,908 | ₩156,854 | ₩156,854 | -0.03% | 247만 |
|---|
| 2026.06.10 | ₩156,854 | ₩156,895 | ₩156,854 | ₩156,881 | +0.02% | 248.2만 |
|---|
| 2026.06.09 | ₩156,841 | ₩156,881 | ₩156,828 | ₩156,881 | +0.03% | 232.1만 |
|---|
| 2026.06.08 | ₩156,801 | ₩156,828 | ₩156,801 | ₩156,814 | +0.01% | 210.4만 |
|---|
| 2026.06.05 | ₩156,828 | ₩156,854 | ₩156,801 | ₩156,828 | 0.00% | 375.2만 |
|---|
| 2026.06.04 | ₩156,814 | ₩156,814 | ₩156,787 | ₩156,801 | -0.01% | 219.4만 |
|---|
| 2026.06.03 | ₩156,801 | ₩156,814 | ₩156,774 | ₩156,787 | -0.01% | 236.2만 |
|---|
| 2026.06.02 | ₩156,774 | ₩156,794 | ₩156,761 | ₩156,787 | +0.01% | 243만 |
|---|
| 2026.06.01 | ₩156,734 | ₩156,774 | ₩156,734 | ₩156,774 | +0.03% | 276.3만 |
|---|
| 2026.05.29 | ₩156,747 | ₩156,801 | ₩156,734 | ₩156,734 | -0.01% | 307.3만 |
|---|
| 2026.05.28 | ₩156,707 | ₩156,734 | ₩156,694 | ₩156,734 | +0.02% | 211.9만 |
|---|
| 2026.05.27 | ₩156,694 | ₩156,694 | ₩156,667 | ₩156,680 | -0.01% | 235.8만 |
|---|
| 2026.05.26 | ₩156,707 | ₩156,720 | ₩156,667 | ₩156,694 | -0.01% | 311.3만 |
|---|
| 2026.05.22 | ₩156,653 | ₩156,720 | ₩156,640 | ₩156,720 | +0.04% | 344만 |
|---|
| 2026.05.21 | ₩156,573 | ₩156,620 | ₩156,573 | ₩156,600 | +0.02% | 174.9만 |
|---|
| 2026.05.20 | ₩156,586 | ₩156,600 | ₩156,573 | ₩156,586 | 0.00% | 179만 |
|---|
| 2026.05.19 | ₩156,586 | ₩156,600 | ₩156,559 | ₩156,586 | 0.00% | 200.6만 |
|---|
| 2026.05.18 | ₩156,573 | ₩156,586 | ₩156,546 | ₩156,573 | 0.00% | 222.3만 |
|---|
| 2026.05.15 | ₩156,492 | ₩156,573 | ₩156,492 | ₩156,533 | +0.03% | 334만 |
|---|
| 2026.05.14 | ₩156,466 | ₩156,506 | ₩156,466 | ₩156,479 | +0.01% | 178.8만 |
|---|
| 2026.05.13 | ₩156,452 | ₩156,466 | ₩156,452 | ₩156,452 | 0.00% | 170.9만 |
|---|
| 2026.05.12 | ₩156,439 | ₩156,466 | ₩156,425 | ₩156,452 | +0.01% | 173.4만 |
|---|
| 2026.05.11 | ₩156,439 | ₩156,439 | ₩156,425 | ₩156,425 | -0.01% | 195.3만 |
|---|
| 2026.05.08 | ₩156,398 | ₩156,445 | ₩156,385 | ₩156,425 | +0.02% | 196.8만 |
|---|
| 2026.05.07 | ₩156,385 | ₩156,398 | ₩156,331 | ₩156,372 | -0.01% | 182.6만 |
|---|
| 2026.05.06 | ₩156,358 | ₩156,385 | ₩156,318 | ₩156,345 | -0.01% | 329.8만 |
|---|
| 2026.05.05 | ₩156,345 | ₩156,358 | ₩156,331 | ₩156,345 | 0.00% | 195.8만 |
|---|
| 2026.05.04 | ₩156,358 | ₩156,372 | ₩156,318 | ₩156,345 | -0.01% | 190만 |
|---|
| 2026.05.01 | ₩156,305 | ₩156,331 | ₩156,291 | ₩156,318 | +0.01% | 208.8만 |
|---|
| 2026.04.30 | ₩156,278 | ₩156,311 | ₩156,251 | ₩156,264 | -0.01% | 258.8만 |
|---|
| 2026.04.29 | ₩156,238 | ₩156,251 | ₩156,224 | ₩156,238 | 0.00% | 131.5만 |
|---|
| 2026.04.28 | ₩156,238 | ₩156,251 | ₩156,211 | ₩156,238 | 0.00% | 182만 |
|---|
| 2026.04.27 | ₩156,264 | ₩156,264 | ₩156,211 | ₩156,211 | -0.03% | 209.1만 |
|---|
| 2026.04.24 | ₩156,224 | ₩156,238 | ₩156,211 | ₩156,224 | 0.00% | 180.8만 |
|---|
| 2026.04.23 | ₩156,157 | ₩156,184 | ₩156,157 | ₩156,184 | +0.02% | 177.2만 |
|---|
| 2026.04.22 | ₩156,144 | ₩156,157 | ₩156,144 | ₩156,157 | +0.01% | 157.6만 |
|---|
| 2026.04.21 | ₩156,157 | ₩156,157 | ₩156,130 | ₩156,157 | 0.00% | 227.1만 |
|---|
| 2026.04.20 | ₩156,103 | ₩156,130 | ₩156,063 | ₩156,117 | +0.01% | 207.2만 |
|---|
| 2026.04.17 | ₩156,063 | ₩156,090 | ₩156,023 | ₩156,077 | +0.01% | 245.2만 |
|---|
| 2026.04.16 | ₩156,010 | ₩156,036 | ₩155,956 | ₩156,036 | +0.02% | 209.8만 |
|---|
| 2026.04.15 | ₩155,983 | ₩156,010 | ₩155,956 | ₩155,996 | +0.01% | 228.5만 |
|---|
| 2026.04.14 | ₩155,956 | ₩155,969 | ₩155,943 | ₩155,956 | 0.00% | 251.4만 |
|---|
| 2026.04.13 | ₩155,983 | ₩156,010 | ₩155,929 | ₩155,929 | -0.03% | 372.7만 |
|---|
| 2026.04.10 | ₩155,929 | ₩155,983 | ₩155,929 | ₩155,969 | +0.03% | 290.9만 |
|---|
| 2026.04.09 | ₩155,929 | ₩155,943 | ₩155,889 | ₩155,902 | -0.02% | 191.2만 |
|---|
| 2026.04.08 | ₩155,929 | ₩155,929 | ₩155,902 | ₩155,916 | -0.01% | 225.2만 |
|---|
| 2026.04.07 | ₩155,916 | ₩155,929 | ₩155,902 | ₩155,929 | +0.01% | 161만 |
|---|
| 2026.04.06 | ₩155,902 | ₩155,916 | ₩155,890 | ₩155,902 | 0.00% | 201.9만 |
|---|
| 2026.04.02 | ₩155,889 | ₩155,902 | ₩155,876 | ₩155,902 | +0.01% | 199.2만 |
|---|
| 2026.04.01 | ₩155,835 | ₩155,849 | ₩155,808 | ₩155,835 | 0.00% | 294.1만 |
|---|
| 2026.03.31 | ₩155,782 | ₩155,943 | ₩155,768 | ₩155,943 | +0.10% | 239.1만 |
|---|
| 2026.03.30 | ₩155,728 | ₩155,782 | ₩155,728 | ₩155,768 | +0.03% | 216.8만 |
|---|
| 2026.03.27 | ₩155,688 | ₩155,741 | ₩155,674 | ₩155,741 | +0.03% | 316.1만 |
|---|
| 2026.03.26 | ₩155,648 | ₩155,688 | ₩155,648 | ₩155,688 | +0.03% | 181.4만 |
|---|
| 2026.03.25 | ₩155,607 | ₩155,648 | ₩155,607 | ₩155,634 | +0.02% | 156.9만 |
|---|
| 2026.03.24 | ₩155,634 | ₩155,634 | ₩155,580 | ₩155,607 | -0.02% | 341.8만 |
|---|
| 2026.03.23 | ₩155,594 | ₩155,621 | ₩155,567 | ₩155,594 | 0.00% | 357.4만 |
|---|
| 2026.03.20 | ₩155,594 | ₩155,621 | ₩155,594 | ₩155,594 | 0.00% | 201만 |
|---|
| 2026.03.19 | ₩155,580 | ₩155,580 | ₩155,540 | ₩155,554 | -0.02% | 224.1만 |
|---|
| 2026.03.18 | ₩155,587 | ₩155,587 | ₩155,554 | ₩155,567 | -0.01% | 148.2만 |
|---|
| 2026.03.17 | ₩155,580 | ₩155,580 | ₩155,554 | ₩155,560 | -0.01% | 178.5만 |
|---|
| 2026.03.16 | ₩155,580 | ₩155,582 | ₩155,540 | ₩155,554 | -0.02% | 284.9만 |
|---|
| 2026.03.13 | ₩155,554 | ₩155,567 | ₩155,527 | ₩155,567 | +0.01% | 203.4만 |
|---|
| 2026.03.12 | ₩155,500 | ₩155,513 | ₩155,473 | ₩155,513 | +0.01% | 188.9만 |
|---|
| 2026.03.11 | ₩155,460 | ₩155,487 | ₩155,433 | ₩155,487 | +0.02% | 160만 |
|---|
| 2026.03.10 | ₩155,446 | ₩155,446 | ₩155,406 | ₩155,406 | -0.03% | 176.8만 |
|---|
| 2026.03.09 | ₩155,386 | ₩155,406 | ₩155,379 | ₩155,406 | +0.01% | 164만 |
|---|
| 2026.03.06 | ₩155,379 | ₩155,406 | ₩155,379 | ₩155,406 | +0.02% | 176.7만 |
|---|
| 2026.03.05 | ₩155,379 | ₩155,393 | ₩155,339 | ₩155,366 | -0.01% | 195.2만 |
|---|
| 2026.03.04 | ₩155,366 | ₩155,379 | ₩155,353 | ₩155,353 | -0.01% | 209.6만 |
|---|
| 2026.03.03 | ₩155,339 | ₩155,379 | ₩155,326 | ₩155,379 | +0.03% | 243.5만 |
|---|
| 2026.03.02 | ₩155,339 | ₩155,373 | ₩155,312 | ₩155,339 | 0.00% | 190만 |
|---|
| 2026.02.27 | ₩155,285 | ₩155,339 | ₩155,285 | ₩155,326 | +0.03% | 149.6만 |
|---|
| 2026.02.26 | ₩155,285 | ₩155,299 | ₩155,232 | ₩155,272 | -0.01% | 312.2만 |
|---|
| 2026.02.25 | ₩155,259 | ₩155,285 | ₩155,245 | ₩155,259 | 0.00% | 205.7만 |
|---|
| 2026.02.24 | ₩155,232 | ₩155,259 | ₩155,218 | ₩155,232 | 0.00% | 151.8만 |
|---|
| 2026.02.23 | ₩155,218 | ₩155,232 | ₩155,218 | ₩155,218 | 0.00% | 120.2만 |
|---|
| 2026.02.20 | ₩155,205 | ₩155,218 | ₩155,192 | ₩155,218 | +0.01% | 145.5만 |
|---|
| 2026.02.19 | ₩155,192 | ₩155,192 | ₩155,138 | ₩155,192 | 0.00% | 156.9만 |
|---|
| 2026.02.18 | ₩155,205 | ₩155,218 | ₩155,138 | ₩155,165 | -0.03% | 139.6만 |
|---|
| 2026.02.17 | ₩155,165 | ₩155,218 | ₩155,151 | ₩155,192 | +0.02% | 210.8만 |
|---|
| 2026.02.13 | ₩155,064 | ₩155,151 | ₩155,058 | ₩155,138 | +0.05% | 157.3만 |
|---|
| 2026.02.12 | ₩155,071 | ₩155,071 | ₩154,990 | ₩155,017 | -0.03% | 148.1만 |
|---|
| 2026.02.11 | ₩154,990 | ₩155,017 | ₩154,990 | ₩155,004 | +0.01% | 117.8만 |
|---|
| 2026.02.10 | ₩155,044 | ₩155,044 | ₩154,964 | ₩154,964 | -0.05% | 165.6만 |
|---|
| 2026.02.09 | ₩155,017 | ₩155,031 | ₩154,990 | ₩155,004 | -0.01% | 201.8만 |
|---|
| 2026.02.06 | ₩154,910 | ₩154,990 | ₩154,910 | ₩154,990 | +0.05% | 203.8만 |
|---|
| 2026.02.05 | ₩154,923 | ₩154,923 | ₩154,883 | ₩154,883 | -0.03% | 317.8만 |
|---|
| 2026.02.04 | ₩154,897 | ₩154,910 | ₩154,883 | ₩154,910 | +0.01% | 151.3만 |
|---|
| 2026.02.03 | ₩154,897 | ₩154,910 | ₩154,870 | ₩154,897 | 0.00% | 238.1만 |
|---|
| 2026.02.02 | ₩154,843 | ₩154,883 | ₩154,830 | ₩154,856 | +0.01% | 193.5만 |
|---|
| 2026.01.30 | ₩154,816 | ₩154,870 | ₩154,816 | ₩154,816 | 0.00% | 433.5만 |
|---|
| 2026.01.29 | ₩154,803 | ₩154,816 | ₩154,789 | ₩154,789 | -0.01% | 197.8만 |
|---|
| 2026.01.28 | ₩154,816 | ₩154,843 | ₩154,803 | ₩154,803 | -0.01% | 194.1만 |
|---|
| 2026.01.27 | ₩154,803 | ₩154,816 | ₩154,789 | ₩154,789 | -0.01% | 193.2만 |
|---|
| 2026.01.26 | ₩154,789 | ₩154,816 | ₩154,776 | ₩154,803 | +0.01% | 203만 |
|---|
| 2026.01.23 | ₩154,776 | ₩154,803 | ₩154,763 | ₩154,763 | -0.01% | 196.4만 |
|---|
| 2026.01.22 | ₩154,749 | ₩154,763 | ₩154,695 | ₩154,763 | +0.01% | 245만 |
|---|
| 2026.01.21 | ₩154,709 | ₩154,736 | ₩154,709 | ₩154,736 | +0.02% | 243.1만 |
|---|
| 2026.01.20 | ₩154,655 | ₩154,709 | ₩154,642 | ₩154,695 | +0.03% | 281.8만 |
|---|
| 2026.01.16 | ₩154,655 | ₩154,655 | ₩154,628 | ₩154,642 | -0.01% | 177.3만 |
|---|
| 2026.01.15 | ₩154,642 | ₩154,653 | ₩154,575 | ₩154,615 | -0.02% | 198.7만 |
|---|
| 2026.01.14 | ₩154,602 | ₩154,628 | ₩154,588 | ₩154,615 | +0.01% | 176.3만 |
|---|
| 2026.01.13 | ₩154,588 | ₩154,588 | ₩154,575 | ₩154,588 | 0.00% | 162.3만 |
|---|
| 2026.01.12 | ₩154,575 | ₩154,595 | ₩154,548 | ₩154,561 | -0.01% | 165.4만 |
|---|
| 2026.01.09 | ₩154,548 | ₩154,575 | ₩154,521 | ₩154,561 | +0.01% | 199.7만 |
|---|
| 2026.01.08 | ₩154,494 | ₩154,508 | ₩154,481 | ₩154,508 | +0.01% | 134.4만 |
|---|
| 2026.01.07 | ₩154,467 | ₩154,481 | ₩154,441 | ₩154,441 | -0.02% | 226.8만 |
|---|
| 2026.01.06 | ₩154,441 | ₩154,454 | ₩154,427 | ₩154,427 | -0.01% | 159.4만 |
|---|
| 2026.01.05 | ₩154,441 | ₩154,441 | ₩154,387 | ₩154,387 | -0.03% | 277.7만 |
|---|
| 2026.01.02 | ₩154,360 | ₩154,414 | ₩154,360 | ₩154,387 | +0.02% | 338.7만 |
|---|
| 2025.12.31 | ₩154,320 | ₩154,347 | ₩154,293 | ₩154,347 | +0.02% | 194.1만 |
|---|
| 2025.12.30 | ₩154,333 | ₩154,347 | ₩154,266 | ₩154,266 | -0.04% | 325.4만 |
|---|
| 2025.12.29 | ₩154,293 | ₩154,307 | ₩154,280 | ₩154,293 | 0.00% | 205.2만 |
|---|
| 2025.12.26 | ₩154,240 | ₩154,266 | ₩154,240 | ₩154,253 | +0.01% | 196.3만 |
|---|
| 2025.12.24 | ₩154,213 | ₩154,226 | ₩154,172 | ₩154,172 | -0.03% | 204만 |
|---|
| 2025.12.23 | ₩154,159 | ₩154,186 | ₩154,146 | ₩154,172 | +0.01% | 193.7만 |
|---|
| 2025.12.22 | ₩154,092 | ₩154,119 | ₩154,092 | ₩154,119 | +0.02% | 186.6만 |
|---|
| 2025.12.19 | ₩154,052 | ₩154,079 | ₩154,038 | ₩154,079 | +0.02% | 201.3만 |
|---|
| 2025.12.18 | ₩154,012 | ₩154,025 | ₩153,998 | ₩154,012 | 0.00% | 158.8만 |
|---|
| 2025.12.17 | ₩153,971 | ₩153,998 | ₩153,945 | ₩153,971 | 0.00% | 147.8만 |
|---|
| 2025.12.16 | ₩153,945 | ₩153,958 | ₩153,931 | ₩153,931 | -0.01% | 146.5만 |
|---|
| 2025.12.15 | ₩153,945 | ₩153,958 | ₩153,918 | ₩153,918 | -0.02% | 142.9만 |
|---|
| 2025.12.12 | ₩153,891 | ₩153,958 | ₩153,891 | ₩153,904 | +0.01% | 146.3만 |
|---|
| 2025.12.11 | ₩153,864 | ₩153,904 | ₩153,837 | ₩153,877 | +0.01% | 137.9만 |
|---|
| 2025.12.10 | ₩153,837 | ₩153,851 | ₩153,824 | ₩153,824 | -0.01% | 129.1만 |
|---|
| 2025.12.09 | ₩153,864 | ₩153,877 | ₩153,797 | ₩153,797 | -0.04% | 136.4만 |
|---|
| 2025.12.08 | ₩153,864 | ₩153,869 | ₩153,837 | ₩153,837 | -0.02% | 149.1만 |
|---|
| 2025.12.05 | ₩153,784 | ₩153,810 | ₩153,784 | ₩153,797 | +0.01% | 149.6만 |
|---|
| 2025.12.04 | ₩153,784 | ₩153,810 | ₩153,757 | ₩153,757 | -0.02% | 227.3만 |
|---|
| 2025.12.03 | ₩153,770 | ₩153,770 | ₩153,757 | ₩153,763 | -0.00% | 169.9만 |
|---|
| 2025.12.02 | ₩153,730 | ₩153,757 | ₩153,730 | ₩153,743 | +0.01% | 147.2만 |
|---|
| 2025.12.01 | ₩153,703 | ₩153,717 | ₩153,690 | ₩153,717 | +0.01% | 206만 |
|---|
| 2025.11.28 | ₩153,649 | ₩153,676 | ₩153,649 | ₩153,676 | +0.02% | 117.7만 |
|---|
| 2025.11.26 | ₩153,596 | ₩153,636 | ₩153,582 | ₩153,623 | +0.02% | 120.5만 |
|---|
| 2025.11.25 | ₩153,556 | ₩153,582 | ₩153,544 | ₩153,569 | +0.01% | 99.9만 |
|---|
| 2025.11.24 | ₩153,556 | ₩153,556 | ₩153,542 | ₩153,556 | 0.00% | 105.6만 |
|---|
| 2025.11.21 | ₩153,462 | ₩153,515 | ₩153,448 | ₩153,502 | +0.03% | 135.7만 |
|---|
| 2025.11.20 | ₩153,435 | ₩153,448 | ₩153,435 | ₩153,435 | 0.00% | 121만 |
|---|
| 2025.11.19 | ₩153,435 | ₩153,448 | ₩153,422 | ₩153,422 | -0.01% | 94.4만 |
|---|
| 2025.11.18 | ₩153,448 | ₩153,448 | ₩153,408 | ₩153,408 | -0.03% | 93.1만 |
|---|
| 2025.11.17 | ₩153,448 | ₩153,448 | ₩153,435 | ₩153,435 | -0.01% | 128.7만 |
|---|
| 2025.11.14 | ₩153,354 | ₩153,435 | ₩153,354 | ₩153,422 | +0.04% | 175.6만 |
|---|
| 2025.11.13 | ₩153,354 | ₩153,354 | ₩153,341 | ₩153,341 | -0.01% | 74.3만 |
|---|
| 2025.11.12 | ₩153,328 | ₩153,334 | ₩153,314 | ₩153,328 | 0.00% | 76.4만 |
|---|
| 2025.11.11 | ₩153,328 | ₩153,341 | ₩153,314 | ₩153,314 | -0.01% | 92.2만 |
|---|
| 2025.11.10 | ₩153,287 | ₩153,328 | ₩153,287 | ₩153,314 | +0.02% | 103.7만 |
|---|
| 2025.11.07 | ₩153,274 | ₩153,274 | ₩153,261 | ₩153,261 | -0.01% | 111.1만 |
|---|
| 2025.11.06 | ₩153,274 | ₩153,274 | ₩153,247 | ₩153,247 | -0.02% | 102.5만 |
|---|
| 2025.11.05 | ₩153,207 | ₩153,287 | ₩153,207 | ₩153,287 | +0.05% | 197.3만 |
|---|
| 2025.11.04 | ₩153,194 | ₩153,220 | ₩153,194 | ₩153,207 | +0.01% | 109.6만 |
|---|
| 2025.11.03 | ₩153,153 | ₩153,194 | ₩153,153 | ₩153,180 | +0.02% | 130.6만 |
|---|
| 2025.10.31 | ₩153,127 | ₩153,140 | ₩153,100 | ₩153,100 | -0.02% | 132.5만 |
|---|
| 2025.10.30 | ₩153,113 | ₩153,113 | ₩153,086 | ₩153,086 | -0.02% | 99.3만 |
|---|
| 2025.10.29 | ₩153,100 | ₩153,113 | ₩153,086 | ₩153,086 | -0.01% | 112.7만 |
|---|
| 2025.10.28 | ₩153,059 | ₩153,100 | ₩153,059 | ₩153,073 | +0.01% | 105.3만 |
|---|
| 2025.10.27 | ₩153,059 | ₩153,086 | ₩153,046 | ₩153,046 | -0.01% | 155.8만 |
|---|
| 2025.10.24 | ₩153,046 | ₩153,059 | ₩153,046 | ₩153,059 | +0.01% | 106.7만 |
|---|
| 2025.10.23 | ₩153,019 | ₩153,033 | ₩153,019 | ₩153,033 | +0.01% | 142.6만 |
|---|
| 2025.10.22 | ₩153,006 | ₩153,019 | ₩152,979 | ₩152,979 | -0.02% | 97.7만 |
|---|
| 2025.10.21 | ₩153,006 | ₩153,006 | ₩152,979 | ₩152,992 | -0.01% | 87.7만 |
|---|
| 2025.10.20 | ₩153,006 | ₩153,006 | ₩152,966 | ₩152,992 | -0.01% | 131.9만 |
|---|
| 2025.10.17 | ₩152,952 | ₩152,979 | ₩152,939 | ₩152,952 | 0.00% | 99만 |
|---|
| 2025.10.16 | ₩152,885 | ₩152,925 | ₩152,885 | ₩152,912 | +0.02% | 69.9만 |
|---|
| 2025.10.15 | ₩152,872 | ₩152,885 | ₩152,858 | ₩152,872 | 0.00% | 64.6만 |
|---|
| 2025.10.14 | ₩152,858 | ₩152,872 | ₩152,845 | ₩152,845 | -0.01% | 70.6만 |
|---|
| 2025.10.13 | ₩152,831 | ₩152,858 | ₩152,831 | ₩152,845 | +0.01% | 120.4만 |
|---|
| 2025.10.10 | ₩152,831 | ₩152,858 | ₩152,825 | ₩152,858 | +0.02% | 116.9만 |
|---|