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 | ₩158,833 | ₩158,967 | ₩158,833 | ₩158,873 | +0.03% | 280.4만 |
| 2026.10.08 | ₩158,806 | ₩158,833 | ₩158,766 | ₩158,766 | -0.03% | 351.8만 |
| 2026.10.07 | ₩158,766 | ₩158,833 | ₩158,766 | ₩158,833 | +0.04% | 454.3만 |
| 2026.10.06 | ₩158,766 | ₩158,779 | ₩158,752 | ₩158,766 | 0.00% | 505.1만 |
| 2026.10.05 | ₩158,752 | ₩158,766 | ₩158,739 | ₩158,739 | -0.01% | 516.4만 |
| 2026.10.02 | ₩158,685 | ₩158,766 | ₩158,685 | ₩158,725 | +0.03% | 482만 |
| 2026.10.01 | ₩158,645 | ₩158,658 | ₩158,618 | ₩158,658 | +0.01% | 513.2만 |
| 2026.09.30 | ₩158,605 | ₩158,658 | ₩158,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,645 |
| +0.03% |
| 497.7만 |
| 2026.09.29 | ₩158,565 | ₩158,605 | ₩158,551 | ₩158,605 | +0.03% | 336.8만 |
|---|
| 2026.09.28 | ₩158,591 | ₩158,605 | ₩158,551 | ₩158,551 | -0.03% | 458.5만 |
|---|
| 2026.09.25 | ₩158,551 | ₩158,591 | ₩158,551 | ₩158,585 | +0.02% | 308.5만 |
|---|
| 2026.09.24 | ₩158,538 | ₩158,565 | ₩158,511 | ₩158,518 | -0.01% | 307.9만 |
|---|
| 2026.09.23 | ₩158,484 | ₩158,551 | ₩158,471 | ₩158,524 | +0.03% | 432.7만 |
|---|
| 2026.09.22 | ₩158,484 | ₩158,484 | ₩158,457 | ₩158,471 | -0.01% | 313.2만 |
|---|
| 2026.09.21 | ₩158,444 | ₩158,457 | ₩158,417 | ₩158,457 | +0.01% | 714.7만 |
|---|
| 2026.09.18 | ₩158,444 | ₩158,457 | ₩158,404 | ₩158,444 | 0.00% | 372.1만 |
|---|
| 2026.09.17 | ₩158,390 | ₩158,417 | ₩158,390 | ₩158,417 | +0.02% | 259.3만 |
|---|
| 2026.09.16 | ₩158,364 | ₩158,404 | ₩158,350 | ₩158,390 | +0.02% | 298만 |
|---|
| 2026.09.15 | ₩158,337 | ₩158,364 | ₩158,323 | ₩158,350 | +0.01% | 380.3만 |
|---|
| 2026.09.14 | ₩158,337 | ₩158,350 | ₩158,323 | ₩158,337 | 0.00% | 373.5만 |
|---|
| 2026.09.11 | ₩158,337 | ₩158,377 | ₩158,337 | ₩158,377 | +0.03% | 255.2만 |
|---|
| 2026.09.10 | ₩158,323 | ₩158,337 | ₩158,297 | ₩158,303 | -0.01% | 316.9만 |
|---|
| 2026.09.09 | ₩158,323 | ₩158,323 | ₩158,283 | ₩158,297 | -0.02% | 751.7만 |
|---|
| 2026.09.08 | ₩158,323 | ₩158,323 | ₩158,297 | ₩158,297 | -0.02% | 313.9만 |
|---|
| 2026.09.04 | ₩158,256 | ₩158,310 | ₩158,256 | ₩158,297 | +0.03% | 205.2만 |
|---|
| 2026.09.03 | ₩158,256 | ₩158,256 | ₩158,230 | ₩158,230 | -0.02% | 274.7만 |
|---|
| 2026.09.02 | ₩158,270 | ₩158,270 | ₩158,189 | ₩158,203 | -0.04% | 573만 |
|---|
| 2026.09.01 | ₩158,216 | ₩158,270 | ₩158,189 | ₩158,270 | +0.03% | 650.7만 |
|---|
| 2026.08.31 | ₩158,203 | ₩158,230 | ₩158,176 | ₩158,216 | +0.01% | 527.2만 |
|---|
| 2026.08.28 | ₩158,149 | ₩158,203 | ₩158,136 | ₩158,203 | +0.03% | 455.7만 |
|---|
| 2026.08.27 | ₩158,109 | ₩158,136 | ₩158,096 | ₩158,122 | +0.01% | 573.1만 |
|---|
| 2026.08.26 | ₩158,109 | ₩158,109 | ₩158,069 | ₩158,109 | 0.00% | 444.5만 |
|---|
| 2026.08.25 | ₩158,069 | ₩158,069 | ₩158,055 | ₩158,055 | -0.01% | 291.6만 |
|---|
| 2026.08.24 | ₩158,055 | ₩158,082 | ₩158,029 | ₩158,029 | -0.02% | 376.4만 |
|---|
| 2026.08.21 | ₩158,002 | ₩158,069 | ₩158,002 | ₩158,069 | +0.04% | 481.8만 |
|---|
| 2026.08.20 | ₩157,988 | ₩158,002 | ₩157,962 | ₩157,988 | 0.00% | 181.2만 |
|---|
| 2026.08.19 | ₩158,002 | ₩158,015 | ₩157,975 | ₩157,975 | -0.02% | 277.6만 |
|---|
| 2026.08.18 | ₩157,988 | ₩157,988 | ₩157,948 | ₩157,988 | 0.00% | 238.3만 |
|---|
| 2026.08.17 | ₩157,962 | ₩157,975 | ₩157,935 | ₩157,935 | -0.02% | 228.6만 |
|---|
| 2026.08.14 | ₩157,921 | ₩157,948 | ₩157,908 | ₩157,948 | +0.02% | 187.1만 |
|---|
| 2026.08.13 | ₩157,881 | ₩157,908 | ₩157,854 | ₩157,908 | +0.02% | 244.2만 |
|---|
| 2026.08.12 | ₩157,828 | ₩157,881 | ₩157,828 | ₩157,881 | +0.03% | 164.3만 |
|---|
| 2026.08.11 | ₩157,814 | ₩157,854 | ₩157,814 | ₩157,854 | +0.03% | 127만 |
|---|
| 2026.08.10 | ₩157,814 | ₩157,814 | ₩157,787 | ₩157,814 | 0.00% | 186.4만 |
|---|
| 2026.08.07 | ₩157,774 | ₩157,828 | ₩157,747 | ₩157,787 | +0.01% | 346.9만 |
|---|
| 2026.08.06 | ₩157,787 | ₩157,787 | ₩157,720 | ₩157,747 | -0.03% | 181.4만 |
|---|
| 2026.08.05 | ₩157,747 | ₩157,761 | ₩157,694 | ₩157,720 | -0.02% | 297.9만 |
|---|
| 2026.08.04 | ₩157,720 | ₩157,734 | ₩157,694 | ₩157,707 | -0.01% | 502만 |
|---|
| 2026.08.03 | ₩157,734 | ₩157,747 | ₩157,707 | ₩157,720 | -0.01% | 348.9만 |
|---|
| 2026.07.31 | ₩157,734 | ₩157,734 | ₩157,680 | ₩157,720 | -0.01% | 369.8만 |
|---|
| 2026.07.30 | ₩157,613 | ₩157,653 | ₩157,613 | ₩157,627 | +0.01% | 346만 |
|---|
| 2026.07.29 | ₩157,586 | ₩157,613 | ₩157,573 | ₩157,613 | +0.02% | 244.3만 |
|---|
| 2026.07.28 | ₩157,600 | ₩157,600 | ₩157,573 | ₩157,586 | -0.01% | 160.9만 |
|---|
| 2026.07.27 | ₩157,573 | ₩157,606 | ₩157,546 | ₩157,600 | +0.02% | 214.8만 |
|---|
| 2026.07.24 | ₩157,533 | ₩157,573 | ₩157,533 | ₩157,560 | +0.02% | 160.5만 |
|---|
| 2026.07.23 | ₩157,506 | ₩157,519 | ₩157,479 | ₩157,493 | -0.01% | 195만 |
|---|
| 2026.07.22 | ₩157,506 | ₩157,506 | ₩157,479 | ₩157,479 | -0.02% | 118.8만 |
|---|
| 2026.07.21 | ₩157,466 | ₩157,479 | ₩157,452 | ₩157,452 | -0.01% | 191.9만 |
|---|
| 2026.07.20 | ₩157,452 | ₩157,466 | ₩157,439 | ₩157,452 | 0.00% | 157.9만 |
|---|
| 2026.07.17 | ₩157,439 | ₩157,439 | ₩157,412 | ₩157,439 | 0.00% | 193.9만 |
|---|
| 2026.07.16 | ₩157,426 | ₩157,432 | ₩157,385 | ₩157,412 | -0.01% | 256.1만 |
|---|
| 2026.07.15 | ₩157,372 | ₩157,399 | ₩157,359 | ₩157,385 | +0.01% | 167.3만 |
|---|
| 2026.07.14 | ₩157,332 | ₩157,345 | ₩157,318 | ₩157,345 | +0.01% | 136.8만 |
|---|
| 2026.07.13 | ₩157,345 | ₩157,359 | ₩157,318 | ₩157,318 | -0.02% | 255.5만 |
|---|
| 2026.07.10 | ₩157,292 | ₩157,318 | ₩157,292 | ₩157,318 | +0.02% | 223만 |
|---|
| 2026.07.09 | ₩157,184 | ₩157,251 | ₩157,171 | ₩157,238 | +0.03% | 235.9만 |
|---|
| 2026.07.08 | ₩157,158 | ₩157,184 | ₩157,144 | ₩157,184 | +0.02% | 228.2만 |
|---|
| 2026.07.07 | ₩157,144 | ₩157,158 | ₩157,104 | ₩157,144 | 0.00% | 216.9만 |
|---|
| 2026.07.06 | ₩157,077 | ₩157,131 | ₩157,037 | ₩157,104 | +0.02% | 384.9만 |
|---|
| 2026.07.02 | ₩157,010 | ₩157,077 | ₩156,997 | ₩157,077 | +0.04% | 272.2만 |
|---|
| 2026.07.01 | ₩156,957 | ₩156,983 | ₩156,943 | ₩156,970 | +0.01% | 195.3만 |
|---|
| 2026.06.30 | ₩156,957 | ₩156,983 | ₩156,903 | ₩156,903 | -0.03% | 223.5만 |
|---|
| 2026.06.29 | ₩156,957 | ₩156,983 | ₩156,930 | ₩156,930 | -0.02% | 331.6만 |
|---|
| 2026.06.26 | ₩156,957 | ₩156,983 | ₩156,957 | ₩156,957 | 0.00% | 208.3만 |
|---|
| 2026.06.25 | ₩156,890 | ₩156,943 | ₩156,890 | ₩156,943 | +0.03% | 301.9만 |
|---|
| 2026.06.24 | ₩156,876 | ₩156,916 | ₩156,863 | ₩156,876 | 0.00% | 246.2만 |
|---|
| 2026.06.23 | ₩156,903 | ₩156,930 | ₩156,863 | ₩156,863 | -0.03% | 280.2만 |
|---|
| 2026.06.22 | ₩156,876 | ₩156,903 | ₩156,876 | ₩156,890 | +0.01% | 231.2만 |
|---|
| 2026.06.18 | ₩156,809 | ₩156,863 | ₩156,809 | ₩156,863 | +0.03% | 200만 |
|---|
| 2026.06.17 | ₩156,809 | ₩156,823 | ₩156,782 | ₩156,782 | -0.02% | 212.1만 |
|---|
| 2026.06.16 | ₩156,809 | ₩156,836 | ₩156,796 | ₩156,823 | +0.01% | 289.6만 |
|---|
| 2026.06.15 | ₩156,796 | ₩156,809 | ₩156,782 | ₩156,782 | -0.01% | 258.4만 |
|---|
| 2026.06.12 | ₩156,769 | ₩156,809 | ₩156,769 | ₩156,796 | +0.02% | 237.8만 |
|---|
| 2026.06.11 | ₩156,782 | ₩156,796 | ₩156,742 | ₩156,742 | -0.03% | 247만 |
|---|
| 2026.06.10 | ₩156,742 | ₩156,782 | ₩156,742 | ₩156,769 | +0.02% | 248.2만 |
|---|
| 2026.06.09 | ₩156,729 | ₩156,769 | ₩156,715 | ₩156,769 | +0.03% | 232.1만 |
|---|
| 2026.06.08 | ₩156,689 | ₩156,715 | ₩156,689 | ₩156,702 | +0.01% | 210.4만 |
|---|
| 2026.06.05 | ₩156,715 | ₩156,742 | ₩156,689 | ₩156,715 | 0.00% | 375.2만 |
|---|
| 2026.06.04 | ₩156,702 | ₩156,702 | ₩156,675 | ₩156,689 | -0.01% | 219.4만 |
|---|
| 2026.06.03 | ₩156,689 | ₩156,702 | ₩156,662 | ₩156,675 | -0.01% | 236.2만 |
|---|
| 2026.06.02 | ₩156,662 | ₩156,682 | ₩156,648 | ₩156,675 | +0.01% | 243만 |
|---|
| 2026.06.01 | ₩156,622 | ₩156,662 | ₩156,622 | ₩156,662 | +0.03% | 276.3만 |
|---|
| 2026.05.29 | ₩156,635 | ₩156,689 | ₩156,622 | ₩156,622 | -0.01% | 307.3만 |
|---|
| 2026.05.28 | ₩156,595 | ₩156,622 | ₩156,581 | ₩156,622 | +0.02% | 211.9만 |
|---|
| 2026.05.27 | ₩156,581 | ₩156,581 | ₩156,555 | ₩156,568 | -0.01% | 235.8만 |
|---|
| 2026.05.26 | ₩156,595 | ₩156,608 | ₩156,555 | ₩156,581 | -0.01% | 311.3만 |
|---|
| 2026.05.22 | ₩156,541 | ₩156,608 | ₩156,528 | ₩156,608 | +0.04% | 344만 |
|---|
| 2026.05.21 | ₩156,461 | ₩156,508 | ₩156,461 | ₩156,488 | +0.02% | 174.9만 |
|---|
| 2026.05.20 | ₩156,474 | ₩156,488 | ₩156,461 | ₩156,474 | 0.00% | 179만 |
|---|
| 2026.05.19 | ₩156,474 | ₩156,488 | ₩156,447 | ₩156,474 | 0.00% | 200.6만 |
|---|
| 2026.05.18 | ₩156,461 | ₩156,474 | ₩156,434 | ₩156,461 | 0.00% | 222.3만 |
|---|
| 2026.05.15 | ₩156,380 | ₩156,461 | ₩156,380 | ₩156,421 | +0.03% | 334만 |
|---|
| 2026.05.14 | ₩156,354 | ₩156,394 | ₩156,354 | ₩156,367 | +0.01% | 178.8만 |
|---|
| 2026.05.13 | ₩156,340 | ₩156,354 | ₩156,340 | ₩156,340 | 0.00% | 170.9만 |
|---|
| 2026.05.12 | ₩156,327 | ₩156,354 | ₩156,313 | ₩156,340 | +0.01% | 173.4만 |
|---|
| 2026.05.11 | ₩156,327 | ₩156,327 | ₩156,313 | ₩156,313 | -0.01% | 195.3만 |
|---|
| 2026.05.08 | ₩156,287 | ₩156,333 | ₩156,273 | ₩156,313 | +0.02% | 196.8만 |
|---|
| 2026.05.07 | ₩156,273 | ₩156,287 | ₩156,220 | ₩156,260 | -0.01% | 182.6만 |
|---|
| 2026.05.06 | ₩156,246 | ₩156,273 | ₩156,206 | ₩156,233 | -0.01% | 329.8만 |
|---|
| 2026.05.05 | ₩156,233 | ₩156,246 | ₩156,220 | ₩156,233 | 0.00% | 195.8만 |
|---|
| 2026.05.04 | ₩156,246 | ₩156,260 | ₩156,206 | ₩156,233 | -0.01% | 190만 |
|---|
| 2026.05.01 | ₩156,193 | ₩156,220 | ₩156,179 | ₩156,206 | +0.01% | 208.8만 |
|---|
| 2026.04.30 | ₩156,166 | ₩156,199 | ₩156,139 | ₩156,153 | -0.01% | 258.8만 |
|---|
| 2026.04.29 | ₩156,126 | ₩156,139 | ₩156,112 | ₩156,126 | 0.00% | 131.5만 |
|---|
| 2026.04.28 | ₩156,126 | ₩156,139 | ₩156,099 | ₩156,126 | 0.00% | 182만 |
|---|
| 2026.04.27 | ₩156,153 | ₩156,153 | ₩156,099 | ₩156,099 | -0.03% | 209.1만 |
|---|
| 2026.04.24 | ₩156,112 | ₩156,126 | ₩156,099 | ₩156,112 | 0.00% | 180.8만 |
|---|
| 2026.04.23 | ₩156,045 | ₩156,072 | ₩156,045 | ₩156,072 | +0.02% | 177.2만 |
|---|
| 2026.04.22 | ₩156,032 | ₩156,045 | ₩156,032 | ₩156,045 | +0.01% | 157.6만 |
|---|
| 2026.04.21 | ₩156,045 | ₩156,045 | ₩156,019 | ₩156,045 | 0.00% | 227.1만 |
|---|
| 2026.04.20 | ₩155,992 | ₩156,019 | ₩155,952 | ₩156,005 | +0.01% | 207.2만 |
|---|
| 2026.04.17 | ₩155,952 | ₩155,978 | ₩155,911 | ₩155,965 | +0.01% | 245.2만 |
|---|
| 2026.04.16 | ₩155,898 | ₩155,925 | ₩155,844 | ₩155,925 | +0.02% | 209.8만 |
|---|
| 2026.04.15 | ₩155,871 | ₩155,898 | ₩155,844 | ₩155,885 | +0.01% | 228.5만 |
|---|
| 2026.04.14 | ₩155,844 | ₩155,858 | ₩155,831 | ₩155,844 | 0.00% | 251.4만 |
|---|
| 2026.04.13 | ₩155,871 | ₩155,898 | ₩155,818 | ₩155,818 | -0.03% | 372.7만 |
|---|
| 2026.04.10 | ₩155,818 | ₩155,871 | ₩155,818 | ₩155,858 | +0.03% | 290.9만 |
|---|
| 2026.04.09 | ₩155,818 | ₩155,831 | ₩155,777 | ₩155,791 | -0.02% | 191.2만 |
|---|
| 2026.04.08 | ₩155,818 | ₩155,818 | ₩155,791 | ₩155,804 | -0.01% | 225.2만 |
|---|
| 2026.04.07 | ₩155,804 | ₩155,818 | ₩155,791 | ₩155,818 | +0.01% | 161만 |
|---|
| 2026.04.06 | ₩155,791 | ₩155,804 | ₩155,779 | ₩155,791 | 0.00% | 201.9만 |
|---|
| 2026.04.02 | ₩155,777 | ₩155,791 | ₩155,764 | ₩155,791 | +0.01% | 199.2만 |
|---|
| 2026.04.01 | ₩155,724 | ₩155,737 | ₩155,697 | ₩155,724 | 0.00% | 294.1만 |
|---|
| 2026.03.31 | ₩155,670 | ₩155,831 | ₩155,657 | ₩155,831 | +0.10% | 239.1만 |
|---|
| 2026.03.30 | ₩155,617 | ₩155,670 | ₩155,617 | ₩155,657 | +0.03% | 216.8만 |
|---|
| 2026.03.27 | ₩155,576 | ₩155,630 | ₩155,563 | ₩155,630 | +0.03% | 316.1만 |
|---|
| 2026.03.26 | ₩155,536 | ₩155,576 | ₩155,536 | ₩155,576 | +0.03% | 181.4만 |
|---|
| 2026.03.25 | ₩155,496 | ₩155,536 | ₩155,496 | ₩155,523 | +0.02% | 156.9만 |
|---|
| 2026.03.24 | ₩155,523 | ₩155,523 | ₩155,469 | ₩155,496 | -0.02% | 341.8만 |
|---|
| 2026.03.23 | ₩155,483 | ₩155,509 | ₩155,456 | ₩155,483 | 0.00% | 357.4만 |
|---|
| 2026.03.20 | ₩155,483 | ₩155,509 | ₩155,483 | ₩155,483 | 0.00% | 201만 |
|---|
| 2026.03.19 | ₩155,469 | ₩155,469 | ₩155,429 | ₩155,442 | -0.02% | 224.1만 |
|---|
| 2026.03.18 | ₩155,476 | ₩155,476 | ₩155,442 | ₩155,456 | -0.01% | 148.2만 |
|---|
| 2026.03.17 | ₩155,469 | ₩155,469 | ₩155,442 | ₩155,449 | -0.01% | 178.5만 |
|---|
| 2026.03.16 | ₩155,469 | ₩155,470 | ₩155,429 | ₩155,442 | -0.02% | 284.9만 |
|---|
| 2026.03.13 | ₩155,442 | ₩155,456 | ₩155,416 | ₩155,456 | +0.01% | 203.4만 |
|---|
| 2026.03.12 | ₩155,389 | ₩155,402 | ₩155,362 | ₩155,402 | +0.01% | 188.9만 |
|---|
| 2026.03.11 | ₩155,349 | ₩155,375 | ₩155,322 | ₩155,375 | +0.02% | 160만 |
|---|
| 2026.03.10 | ₩155,335 | ₩155,335 | ₩155,295 | ₩155,295 | -0.03% | 176.8만 |
|---|
| 2026.03.09 | ₩155,275 | ₩155,295 | ₩155,268 | ₩155,295 | +0.01% | 164만 |
|---|
| 2026.03.06 | ₩155,268 | ₩155,295 | ₩155,268 | ₩155,295 | +0.02% | 176.7만 |
|---|
| 2026.03.05 | ₩155,268 | ₩155,282 | ₩155,228 | ₩155,255 | -0.01% | 195.2만 |
|---|
| 2026.03.04 | ₩155,255 | ₩155,268 | ₩155,241 | ₩155,241 | -0.01% | 209.6만 |
|---|
| 2026.03.03 | ₩155,228 | ₩155,268 | ₩155,215 | ₩155,268 | +0.03% | 243.5만 |
|---|
| 2026.03.02 | ₩155,228 | ₩155,261 | ₩155,201 | ₩155,228 | 0.00% | 190만 |
|---|
| 2026.02.27 | ₩155,174 | ₩155,228 | ₩155,174 | ₩155,215 | +0.03% | 149.6만 |
|---|
| 2026.02.26 | ₩155,174 | ₩155,188 | ₩155,121 | ₩155,161 | -0.01% | 312.2만 |
|---|
| 2026.02.25 | ₩155,148 | ₩155,174 | ₩155,134 | ₩155,148 | 0.00% | 205.7만 |
|---|
| 2026.02.24 | ₩155,121 | ₩155,148 | ₩155,107 | ₩155,121 | 0.00% | 151.8만 |
|---|
| 2026.02.23 | ₩155,107 | ₩155,121 | ₩155,107 | ₩155,107 | 0.00% | 120.2만 |
|---|
| 2026.02.20 | ₩155,094 | ₩155,107 | ₩155,081 | ₩155,107 | +0.01% | 145.5만 |
|---|
| 2026.02.19 | ₩155,081 | ₩155,081 | ₩155,027 | ₩155,081 | 0.00% | 156.9만 |
|---|
| 2026.02.18 | ₩155,094 | ₩155,107 | ₩155,027 | ₩155,054 | -0.03% | 139.6만 |
|---|
| 2026.02.17 | ₩155,054 | ₩155,107 | ₩155,040 | ₩155,081 | +0.02% | 210.8만 |
|---|
| 2026.02.13 | ₩154,953 | ₩155,040 | ₩154,947 | ₩155,027 | +0.05% | 157.3만 |
|---|
| 2026.02.12 | ₩154,960 | ₩154,960 | ₩154,880 | ₩154,906 | -0.03% | 148.1만 |
|---|
| 2026.02.11 | ₩154,880 | ₩154,906 | ₩154,880 | ₩154,893 | +0.01% | 117.8만 |
|---|
| 2026.02.10 | ₩154,933 | ₩154,933 | ₩154,853 | ₩154,853 | -0.05% | 165.6만 |
|---|
| 2026.02.09 | ₩154,906 | ₩154,920 | ₩154,880 | ₩154,893 | -0.01% | 201.8만 |
|---|
| 2026.02.06 | ₩154,799 | ₩154,880 | ₩154,799 | ₩154,880 | +0.05% | 203.8만 |
|---|
| 2026.02.05 | ₩154,813 | ₩154,813 | ₩154,772 | ₩154,772 | -0.03% | 317.8만 |
|---|
| 2026.02.04 | ₩154,786 | ₩154,799 | ₩154,772 | ₩154,799 | +0.01% | 151.3만 |
|---|
| 2026.02.03 | ₩154,786 | ₩154,799 | ₩154,759 | ₩154,786 | 0.00% | 238.1만 |
|---|
| 2026.02.02 | ₩154,732 | ₩154,772 | ₩154,719 | ₩154,746 | +0.01% | 193.5만 |
|---|
| 2026.01.30 | ₩154,705 | ₩154,759 | ₩154,705 | ₩154,705 | 0.00% | 433.5만 |
|---|
| 2026.01.29 | ₩154,692 | ₩154,705 | ₩154,679 | ₩154,679 | -0.01% | 197.8만 |
|---|
| 2026.01.28 | ₩154,705 | ₩154,732 | ₩154,692 | ₩154,692 | -0.01% | 194.1만 |
|---|
| 2026.01.27 | ₩154,692 | ₩154,705 | ₩154,679 | ₩154,679 | -0.01% | 193.2만 |
|---|
| 2026.01.26 | ₩154,679 | ₩154,705 | ₩154,665 | ₩154,692 | +0.01% | 203만 |
|---|
| 2026.01.23 | ₩154,665 | ₩154,692 | ₩154,652 | ₩154,652 | -0.01% | 196.4만 |
|---|
| 2026.01.22 | ₩154,638 | ₩154,652 | ₩154,585 | ₩154,652 | +0.01% | 245만 |
|---|
| 2026.01.21 | ₩154,598 | ₩154,625 | ₩154,598 | ₩154,625 | +0.02% | 243.1만 |
|---|
| 2026.01.20 | ₩154,545 | ₩154,598 | ₩154,531 | ₩154,585 | +0.03% | 281.8만 |
|---|
| 2026.01.16 | ₩154,545 | ₩154,545 | ₩154,518 | ₩154,531 | -0.01% | 177.3만 |
|---|
| 2026.01.15 | ₩154,531 | ₩154,542 | ₩154,464 | ₩154,504 | -0.02% | 198.7만 |
|---|
| 2026.01.14 | ₩154,491 | ₩154,518 | ₩154,478 | ₩154,504 | +0.01% | 176.3만 |
|---|
| 2026.01.13 | ₩154,478 | ₩154,478 | ₩154,464 | ₩154,478 | 0.00% | 162.3만 |
|---|
| 2026.01.12 | ₩154,464 | ₩154,484 | ₩154,437 | ₩154,451 | -0.01% | 165.4만 |
|---|
| 2026.01.09 | ₩154,437 | ₩154,464 | ₩154,411 | ₩154,451 | +0.01% | 199.7만 |
|---|
| 2026.01.08 | ₩154,384 | ₩154,397 | ₩154,370 | ₩154,397 | +0.01% | 134.4만 |
|---|
| 2026.01.07 | ₩154,357 | ₩154,370 | ₩154,330 | ₩154,330 | -0.02% | 226.8만 |
|---|
| 2026.01.06 | ₩154,330 | ₩154,344 | ₩154,317 | ₩154,317 | -0.01% | 159.4만 |
|---|
| 2026.01.05 | ₩154,330 | ₩154,330 | ₩154,276 | ₩154,276 | -0.03% | 277.7만 |
|---|
| 2026.01.02 | ₩154,250 | ₩154,303 | ₩154,250 | ₩154,276 | +0.02% | 338.7만 |
|---|
| 2025.12.31 | ₩154,210 | ₩154,236 | ₩154,183 | ₩154,236 | +0.02% | 194.1만 |
|---|
| 2025.12.30 | ₩154,223 | ₩154,236 | ₩154,156 | ₩154,156 | -0.04% | 325.4만 |
|---|
| 2025.12.29 | ₩154,183 | ₩154,196 | ₩154,169 | ₩154,183 | 0.00% | 205.2만 |
|---|
| 2025.12.26 | ₩154,129 | ₩154,156 | ₩154,129 | ₩154,142 | +0.01% | 196.3만 |
|---|
| 2025.12.24 | ₩154,102 | ₩154,116 | ₩154,062 | ₩154,062 | -0.03% | 204만 |
|---|
| 2025.12.23 | ₩154,049 | ₩154,076 | ₩154,035 | ₩154,062 | +0.01% | 193.7만 |
|---|
| 2025.12.22 | ₩153,982 | ₩154,008 | ₩153,982 | ₩154,008 | +0.02% | 186.6만 |
|---|
| 2025.12.19 | ₩153,941 | ₩153,968 | ₩153,928 | ₩153,968 | +0.02% | 201.3만 |
|---|
| 2025.12.18 | ₩153,901 | ₩153,915 | ₩153,888 | ₩153,901 | 0.00% | 158.8만 |
|---|
| 2025.12.17 | ₩153,861 | ₩153,888 | ₩153,834 | ₩153,861 | 0.00% | 147.8만 |
|---|
| 2025.12.16 | ₩153,834 | ₩153,848 | ₩153,821 | ₩153,821 | -0.01% | 146.5만 |
|---|
| 2025.12.15 | ₩153,834 | ₩153,848 | ₩153,807 | ₩153,807 | -0.02% | 142.9만 |
|---|
| 2025.12.12 | ₩153,781 | ₩153,848 | ₩153,781 | ₩153,794 | +0.01% | 146.3만 |
|---|
| 2025.12.11 | ₩153,754 | ₩153,794 | ₩153,727 | ₩153,767 | +0.01% | 137.9만 |
|---|
| 2025.12.10 | ₩153,727 | ₩153,740 | ₩153,714 | ₩153,714 | -0.01% | 129.1만 |
|---|
| 2025.12.09 | ₩153,754 | ₩153,767 | ₩153,687 | ₩153,687 | -0.04% | 136.4만 |
|---|
| 2025.12.08 | ₩153,754 | ₩153,759 | ₩153,727 | ₩153,727 | -0.02% | 149.1만 |
|---|
| 2025.12.05 | ₩153,673 | ₩153,700 | ₩153,673 | ₩153,687 | +0.01% | 149.6만 |
|---|
| 2025.12.04 | ₩153,673 | ₩153,700 | ₩153,647 | ₩153,647 | -0.02% | 227.3만 |
|---|
| 2025.12.03 | ₩153,660 | ₩153,660 | ₩153,647 | ₩153,653 | -0.00% | 169.9만 |
|---|
| 2025.12.02 | ₩153,620 | ₩153,647 | ₩153,620 | ₩153,633 | +0.01% | 147.2만 |
|---|
| 2025.12.01 | ₩153,593 | ₩153,606 | ₩153,580 | ₩153,606 | +0.01% | 206만 |
|---|
| 2025.11.28 | ₩153,539 | ₩153,566 | ₩153,539 | ₩153,566 | +0.02% | 117.7만 |
|---|
| 2025.11.26 | ₩153,486 | ₩153,526 | ₩153,472 | ₩153,513 | +0.02% | 120.5만 |
|---|
| 2025.11.25 | ₩153,446 | ₩153,472 | ₩153,434 | ₩153,459 | +0.01% | 99.9만 |
|---|
| 2025.11.24 | ₩153,446 | ₩153,446 | ₩153,432 | ₩153,446 | 0.00% | 105.6만 |
|---|
| 2025.11.21 | ₩153,352 | ₩153,405 | ₩153,338 | ₩153,392 | +0.03% | 135.7만 |
|---|
| 2025.11.20 | ₩153,325 | ₩153,338 | ₩153,325 | ₩153,325 | 0.00% | 121만 |
|---|
| 2025.11.19 | ₩153,325 | ₩153,338 | ₩153,312 | ₩153,312 | -0.01% | 94.4만 |
|---|
| 2025.11.18 | ₩153,338 | ₩153,338 | ₩153,298 | ₩153,298 | -0.03% | 93.1만 |
|---|
| 2025.11.17 | ₩153,338 | ₩153,338 | ₩153,325 | ₩153,325 | -0.01% | 128.7만 |
|---|
| 2025.11.14 | ₩153,245 | ₩153,325 | ₩153,245 | ₩153,312 | +0.04% | 175.6만 |
|---|
| 2025.11.13 | ₩153,245 | ₩153,245 | ₩153,231 | ₩153,231 | -0.01% | 74.3만 |
|---|
| 2025.11.12 | ₩153,218 | ₩153,225 | ₩153,204 | ₩153,218 | 0.00% | 76.4만 |
|---|
| 2025.11.11 | ₩153,218 | ₩153,231 | ₩153,204 | ₩153,204 | -0.01% | 92.2만 |
|---|
| 2025.11.10 | ₩153,178 | ₩153,218 | ₩153,178 | ₩153,204 | +0.02% | 103.7만 |
|---|
| 2025.11.07 | ₩153,164 | ₩153,164 | ₩153,151 | ₩153,151 | -0.01% | 111.1만 |
|---|
| 2025.11.06 | ₩153,164 | ₩153,164 | ₩153,137 | ₩153,137 | -0.02% | 102.5만 |
|---|
| 2025.11.05 | ₩153,097 | ₩153,178 | ₩153,097 | ₩153,178 | +0.05% | 197.3만 |
|---|
| 2025.11.04 | ₩153,084 | ₩153,111 | ₩153,084 | ₩153,097 | +0.01% | 109.6만 |
|---|
| 2025.11.03 | ₩153,044 | ₩153,084 | ₩153,044 | ₩153,070 | +0.02% | 130.6만 |
|---|
| 2025.10.31 | ₩153,017 | ₩153,030 | ₩152,990 | ₩152,990 | -0.02% | 132.5만 |
|---|
| 2025.10.30 | ₩153,003 | ₩153,003 | ₩152,977 | ₩152,977 | -0.02% | 99.3만 |
|---|
| 2025.10.29 | ₩152,990 | ₩153,003 | ₩152,977 | ₩152,977 | -0.01% | 112.7만 |
|---|
| 2025.10.28 | ₩152,950 | ₩152,990 | ₩152,950 | ₩152,963 | +0.01% | 105.3만 |
|---|
| 2025.10.27 | ₩152,950 | ₩152,977 | ₩152,936 | ₩152,936 | -0.01% | 155.8만 |
|---|
| 2025.10.24 | ₩152,936 | ₩152,950 | ₩152,936 | ₩152,950 | +0.01% | 106.7만 |
|---|
| 2025.10.23 | ₩152,910 | ₩152,923 | ₩152,910 | ₩152,923 | +0.01% | 142.6만 |
|---|
| 2025.10.22 | ₩152,896 | ₩152,910 | ₩152,869 | ₩152,869 | -0.02% | 97.7만 |
|---|
| 2025.10.21 | ₩152,896 | ₩152,896 | ₩152,869 | ₩152,883 | -0.01% | 87.7만 |
|---|
| 2025.10.20 | ₩152,896 | ₩152,896 | ₩152,856 | ₩152,883 | -0.01% | 131.9만 |
|---|
| 2025.10.17 | ₩152,843 | ₩152,869 | ₩152,829 | ₩152,843 | 0.00% | 99만 |
|---|
| 2025.10.16 | ₩152,776 | ₩152,816 | ₩152,776 | ₩152,802 | +0.02% | 69.9만 |
|---|
| 2025.10.15 | ₩152,762 | ₩152,776 | ₩152,749 | ₩152,762 | 0.00% | 64.6만 |
|---|
| 2025.10.14 | ₩152,749 | ₩152,762 | ₩152,735 | ₩152,735 | -0.01% | 70.6만 |
|---|
| 2025.10.13 | ₩152,722 | ₩152,749 | ₩152,722 | ₩152,735 | +0.01% | 120.4만 |
|---|
| 2025.10.10 | ₩152,722 | ₩152,749 | ₩152,715 | ₩152,749 | +0.02% | 116.9만 |
|---|