시장 데이터를 불러오는 중
전체 종목
Alpha Architect Tail Risk ETF 과거 주가
Alpha Architect Tail Risk ETF · CAOS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect Tail Risk ETF · CAOS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,024 | ₩122,296 | ₩121,823 | ₩122,225 | +0.16% | 5.2만 |
| 2026.10.08 | ₩122,145 | ₩122,145 | ₩121,474 | ₩121,716 | -0.35% | 2만 |
| 2026.10.07 | ₩121,997 | ₩122,118 | ₩121,702 | ₩122,118 | +0.10% | 4.1만 |
| 2026.10.06 | ₩121,957 | ₩122,386 | ₩121,917 | ₩122,265 | +0.25% | 2.8만 |
| 2026.10.05 | ₩121,689 | ₩122,024 | ₩121,604 | ₩121,769 | +0.07% | 5.6만 |
| 2026.10.02 | ₩121,488 | ₩121,716 | ₩121,447 | ₩121,555 | +0.06% | 3만 |
| 2026.10.01 | ₩121,447 | ₩121,742 | ₩121,246 | ₩121,386 | -0.05% | 8.3만 |
| 2026.09.30 | ₩121,340 | ₩121,581 | ₩121,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,434 |
| +0.08% |
| 5.4만 |
| 2026.09.29 | ₩121,233 | ₩121,407 | ₩121,233 | ₩121,407 | +0.14% | 2만 |
|---|
| 2026.09.28 | ₩121,367 | ₩121,420 | ₩121,246 | ₩121,246 | -0.10% | 2.9만 |
|---|
| 2026.09.25 | ₩121,327 | ₩121,407 | ₩121,276 | ₩121,407 | +0.07% | 2.5만 |
|---|
| 2026.09.24 | ₩121,327 | ₩121,367 | ₩121,273 | ₩121,367 | +0.03% | 2.4만 |
|---|
| 2026.09.23 | ₩121,206 | ₩121,367 | ₩121,206 | ₩121,367 | +0.13% | 2만 |
|---|
| 2026.09.22 | ₩121,300 | ₩121,327 | ₩121,250 | ₩121,313 | +0.01% | 3.1만 |
|---|
| 2026.09.21 | ₩121,219 | ₩121,340 | ₩121,219 | ₩121,340 | +0.10% | 1.8만 |
|---|
| 2026.09.18 | ₩121,219 | ₩121,367 | ₩121,099 | ₩121,353 | +0.11% | 4.4만 |
|---|
| 2026.09.17 | ₩121,327 | ₩121,380 | ₩121,233 | ₩121,340 | +0.01% | 4.8만 |
|---|
| 2026.09.16 | ₩121,420 | ₩121,474 | ₩121,260 | ₩121,434 | +0.01% | 4.6만 |
|---|
| 2026.09.15 | ₩121,675 | ₩121,675 | ₩121,300 | ₩121,420 | -0.21% | 2.2만 |
|---|
| 2026.09.14 | ₩121,219 | ₩121,521 | ₩121,219 | ₩121,380 | +0.13% | 3.6만 |
|---|
| 2026.09.11 | ₩121,264 | ₩121,394 | ₩121,264 | ₩121,380 | +0.10% | 2.1만 |
|---|
| 2026.09.10 | ₩121,474 | ₩121,474 | ₩121,340 | ₩121,474 | 0.00% | 2만 |
|---|
| 2026.09.09 | ₩121,447 | ₩121,447 | ₩121,367 | ₩121,434 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩121,353 | ₩121,447 | ₩121,246 | ₩121,380 | +0.02% | 4.4만 |
|---|
| 2026.09.04 | ₩121,293 | ₩121,380 | ₩121,293 | ₩121,367 | +0.06% | 3.5만 |
|---|
| 2026.09.03 | ₩121,367 | ₩121,380 | ₩121,221 | ₩121,340 | -0.02% | 3.5만 |
|---|
| 2026.09.02 | ₩121,367 | ₩121,367 | ₩121,246 | ₩121,367 | 0.00% | 2.5만 |
|---|
| 2026.09.01 | ₩121,367 | ₩121,394 | ₩121,261 | ₩121,394 | +0.02% | 3.6만 |
|---|
| 2026.08.31 | ₩121,233 | ₩121,662 | ₩121,233 | ₩121,273 | +0.03% | 2.5만 |
|---|
| 2026.08.28 | ₩121,179 | ₩121,353 | ₩121,179 | ₩121,192 | +0.01% | 3.6만 |
|---|
| 2026.08.27 | ₩121,250 | ₩121,313 | ₩121,166 | ₩121,286 | +0.03% | 9.6만 |
|---|
| 2026.08.26 | ₩121,206 | ₩121,353 | ₩121,179 | ₩121,233 | +0.02% | 1.9만 |
|---|
| 2026.08.25 | ₩121,246 | ₩121,313 | ₩121,219 | ₩121,286 | +0.03% | 1.8만 |
|---|
| 2026.08.24 | ₩121,273 | ₩121,340 | ₩121,246 | ₩121,246 | -0.02% | 2.6만 |
|---|
| 2026.08.21 | ₩121,394 | ₩121,394 | ₩121,260 | ₩121,273 | -0.10% | 1.7만 |
|---|
| 2026.08.20 | ₩121,139 | ₩121,327 | ₩121,139 | ₩121,313 | +0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩121,447 | ₩121,447 | ₩121,179 | ₩121,179 | -0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩121,403 | ₩121,403 | ₩121,206 | ₩121,253 | -0.12% | 5.6만 |
|---|
| 2026.08.17 | ₩121,367 | ₩121,367 | ₩121,166 | ₩121,313 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩121,198 | ₩121,353 | ₩121,179 | ₩121,327 | +0.11% | 1.9만 |
|---|
| 2026.08.13 | ₩121,166 | ₩121,306 | ₩121,166 | ₩121,239 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩121,125 | ₩121,340 | ₩121,125 | ₩121,260 | +0.11% | 4.1만 |
|---|
| 2026.08.11 | ₩121,327 | ₩121,353 | ₩121,192 | ₩121,219 | -0.09% | 1.9만 |
|---|
| 2026.08.10 | ₩121,286 | ₩121,340 | ₩121,192 | ₩121,319 | +0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩121,206 | ₩121,351 | ₩121,206 | ₩121,286 | +0.07% | 1.6만 |
|---|
| 2026.08.06 | ₩121,380 | ₩121,380 | ₩121,179 | ₩121,192 | -0.15% | 3.9만 |
|---|
| 2026.08.05 | ₩121,336 | ₩121,353 | ₩121,179 | ₩121,179 | -0.13% | 5만 |
|---|
| 2026.08.04 | ₩121,648 | ₩121,648 | ₩121,219 | ₩121,233 | -0.34% | 3.3만 |
|---|
| 2026.08.03 | ₩121,407 | ₩121,407 | ₩121,246 | ₩121,300 | -0.09% | 5.6만 |
|---|
| 2026.07.31 | ₩121,528 | ₩121,771 | ₩121,286 | ₩121,313 | -0.18% | 38만 |
|---|
| 2026.07.30 | ₩121,260 | ₩121,488 | ₩121,260 | ₩121,380 | +0.10% | 5.9만 |
|---|
| 2026.07.29 | ₩121,300 | ₩121,488 | ₩121,300 | ₩121,394 | +0.08% | 2.9만 |
|---|
| 2026.07.28 | ₩121,461 | ₩121,496 | ₩121,260 | ₩121,380 | -0.07% | 1.4만 |
|---|
| 2026.07.27 | ₩121,528 | ₩121,528 | ₩121,380 | ₩121,447 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩121,528 | ₩121,528 | ₩121,394 | ₩121,454 | -0.06% | 2.8만 |
|---|
| 2026.07.23 | ₩121,340 | ₩121,581 | ₩121,260 | ₩121,528 | +0.15% | 9.5만 |
|---|
| 2026.07.22 | ₩121,313 | ₩121,766 | ₩121,260 | ₩121,380 | +0.06% | 6.5만 |
|---|
| 2026.07.21 | ₩121,367 | ₩121,635 | ₩121,286 | ₩121,534 | +0.14% | 2.9만 |
|---|
| 2026.07.20 | ₩121,260 | ₩121,876 | ₩121,260 | ₩121,716 | +0.38% | 2.5만 |
|---|
| 2026.07.17 | ₩121,420 | ₩121,917 | ₩121,233 | ₩121,555 | +0.11% | 4만 |
|---|
| 2026.07.16 | ₩121,273 | ₩121,414 | ₩121,199 | ₩121,365 | +0.08% | 7.1만 |
|---|
| 2026.07.15 | ₩121,329 | ₩121,501 | ₩121,260 | ₩121,414 | +0.07% | 5.9만 |
|---|
| 2026.07.14 | ₩121,219 | ₩121,420 | ₩121,192 | ₩121,347 | +0.11% | 2.8만 |
|---|
| 2026.07.13 | ₩121,313 | ₩121,367 | ₩121,179 | ₩121,273 | -0.03% | 5.9만 |
|---|
| 2026.07.10 | ₩121,179 | ₩121,493 | ₩121,179 | ₩121,239 | +0.05% | 2.8만 |
|---|
| 2026.07.09 | ₩121,327 | ₩121,382 | ₩121,152 | ₩121,223 | -0.09% | 6.1만 |
|---|
| 2026.07.08 | ₩121,219 | ₩121,568 | ₩121,018 | ₩121,332 | +0.09% | 6.4만 |
|---|
| 2026.07.07 | ₩121,038 | ₩121,434 | ₩121,038 | ₩121,434 | +0.33% | 3.5만 |
|---|
| 2026.07.06 | ₩121,099 | ₩121,434 | ₩121,099 | ₩121,152 | +0.04% | 3.4만 |
|---|
| 2026.07.02 | ₩121,045 | ₩121,353 | ₩121,045 | ₩121,327 | +0.23% | 1.9만 |
|---|
| 2026.07.01 | ₩121,166 | ₩121,313 | ₩121,045 | ₩121,072 | -0.08% | 2.5만 |
|---|
| 2026.06.30 | ₩121,233 | ₩121,246 | ₩121,112 | ₩121,179 | -0.04% | 3만 |
|---|
| 2026.06.29 | ₩121,226 | ₩121,300 | ₩121,099 | ₩121,112 | -0.09% | 2.8만 |
|---|
| 2026.06.26 | ₩121,273 | ₩121,353 | ₩121,179 | ₩121,313 | +0.03% | 1.7만 |
|---|
| 2026.06.25 | ₩121,380 | ₩121,380 | ₩121,166 | ₩121,246 | -0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩121,353 | ₩121,380 | ₩121,233 | ₩121,353 | 0.00% | 2.1만 |
|---|
| 2026.06.23 | ₩121,313 | ₩121,447 | ₩121,246 | ₩121,246 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩121,246 | ₩121,302 | ₩121,160 | ₩121,300 | +0.04% | 18만 |
|---|
| 2026.06.18 | ₩121,206 | ₩121,353 | ₩121,166 | ₩121,166 | -0.03% | 2.2만 |
|---|
| 2026.06.17 | ₩121,166 | ₩121,300 | ₩121,152 | ₩121,166 | 0.00% | 4.2만 |
|---|
| 2026.06.16 | ₩121,186 | ₩121,273 | ₩121,179 | ₩121,206 | +0.02% | 4만 |
|---|
| 2026.06.15 | ₩121,139 | ₩121,300 | ₩121,139 | ₩121,273 | +0.11% | 3.2만 |
|---|
| 2026.06.12 | ₩121,273 | ₩121,386 | ₩121,273 | ₩121,286 | +0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩121,552 | ₩121,568 | ₩121,434 | ₩121,447 | -0.09% | 1.6만 |
|---|
| 2026.06.10 | ₩121,488 | ₩121,595 | ₩121,367 | ₩121,461 | -0.02% | 35.4만 |
|---|
| 2026.06.09 | ₩121,367 | ₩121,508 | ₩121,246 | ₩121,414 | +0.04% | 2.6만 |
|---|
| 2026.06.08 | ₩121,474 | ₩121,474 | ₩121,353 | ₩121,367 | -0.09% | 3.3만 |
|---|
| 2026.06.05 | ₩121,219 | ₩121,513 | ₩121,219 | ₩121,474 | +0.21% | 4.5만 |
|---|
| 2026.06.04 | ₩121,246 | ₩121,387 | ₩121,246 | ₩121,327 | +0.07% | 16.6만 |
|---|
| 2026.06.03 | ₩121,380 | ₩121,407 | ₩121,233 | ₩121,380 | 0.00% | 3.8만 |
|---|
| 2026.06.02 | ₩121,367 | ₩121,367 | ₩121,233 | ₩121,233 | -0.11% | 4만 |
|---|
| 2026.06.01 | ₩121,327 | ₩121,367 | ₩121,192 | ₩121,192 | -0.11% | 10.4만 |
|---|
| 2026.05.29 | ₩121,327 | ₩121,387 | ₩121,300 | ₩121,327 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩121,313 | ₩121,353 | ₩121,313 | ₩121,353 | +0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩121,367 | ₩121,485 | ₩121,300 | ₩121,300 | -0.06% | 3.9만 |
|---|
| 2026.05.26 | ₩121,367 | ₩121,380 | ₩121,313 | ₩121,367 | 0.00% | 13.7만 |
|---|
| 2026.05.22 | ₩121,313 | ₩121,420 | ₩121,300 | ₩121,394 | +0.07% | 6만 |
|---|
| 2026.05.21 | ₩121,380 | ₩121,434 | ₩121,340 | ₩121,407 | +0.02% | 3.2만 |
|---|
| 2026.05.20 | ₩121,488 | ₩121,488 | ₩121,407 | ₩121,407 | -0.07% | 2.6만 |
|---|
| 2026.05.19 | ₩121,501 | ₩121,514 | ₩121,367 | ₩121,488 | -0.01% | 3.5만 |
|---|
| 2026.05.18 | ₩121,501 | ₩121,514 | ₩121,394 | ₩121,488 | -0.01% | 3.5만 |
|---|
| 2026.05.15 | ₩121,447 | ₩121,568 | ₩121,447 | ₩121,568 | +0.10% | 5.8만 |
|---|
| 2026.05.14 | ₩121,367 | ₩121,447 | ₩121,367 | ₩121,447 | +0.07% | 3만 |
|---|
| 2026.05.13 | ₩121,447 | ₩121,447 | ₩121,364 | ₩121,447 | 0.00% | 3만 |
|---|
| 2026.05.12 | ₩121,407 | ₩121,504 | ₩121,380 | ₩121,447 | +0.03% | 2.3만 |
|---|
| 2026.05.11 | ₩121,380 | ₩121,471 | ₩121,380 | ₩121,434 | +0.04% | 5.7만 |
|---|
| 2026.05.08 | ₩121,514 | ₩121,514 | ₩121,367 | ₩121,461 | -0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩121,340 | ₩121,474 | ₩121,323 | ₩121,454 | +0.09% | 4.8만 |
|---|
| 2026.05.06 | ₩121,407 | ₩121,447 | ₩121,351 | ₩121,447 | +0.03% | 8만 |
|---|
| 2026.05.05 | ₩121,394 | ₩121,488 | ₩121,367 | ₩121,387 | -0.01% | 10만 |
|---|
| 2026.05.04 | ₩121,353 | ₩121,541 | ₩121,353 | ₩121,488 | +0.11% | 4.8만 |
|---|
| 2026.05.01 | ₩121,474 | ₩121,488 | ₩121,447 | ₩121,488 | +0.01% | 5.5만 |
|---|
| 2026.04.30 | ₩121,501 | ₩121,501 | ₩121,434 | ₩121,474 | -0.02% | 2.4만 |
|---|
| 2026.04.29 | ₩121,454 | ₩121,528 | ₩121,368 | ₩121,514 | +0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩121,420 | ₩121,501 | ₩121,116 | ₩121,488 | +0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩121,581 | ₩121,581 | ₩121,407 | ₩121,447 | -0.11% | 2.3만 |
|---|
| 2026.04.24 | ₩121,474 | ₩121,528 | ₩121,380 | ₩121,461 | -0.01% | 2.8만 |
|---|
| 2026.04.23 | ₩121,454 | ₩121,528 | ₩121,383 | ₩121,420 | -0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩121,501 | ₩121,501 | ₩121,380 | ₩121,488 | -0.01% | 2.4만 |
|---|
| 2026.04.21 | ₩121,434 | ₩121,555 | ₩121,434 | ₩121,541 | +0.09% | 2.1만 |
|---|
| 2026.04.20 | ₩121,466 | ₩121,528 | ₩121,407 | ₩121,420 | -0.04% | 4.5만 |
|---|
| 2026.04.17 | ₩121,461 | ₩121,461 | ₩121,380 | ₩121,434 | -0.02% | 4.6만 |
|---|
| 2026.04.16 | ₩121,501 | ₩121,501 | ₩121,394 | ₩121,394 | -0.09% | 3.3만 |
|---|
| 2026.04.15 | ₩121,488 | ₩121,488 | ₩121,380 | ₩121,434 | -0.04% | 21.7만 |
|---|
| 2026.04.14 | ₩121,494 | ₩121,494 | ₩121,374 | ₩121,407 | -0.07% | 4.8만 |
|---|
| 2026.04.13 | ₩121,581 | ₩121,701 | ₩121,501 | ₩121,501 | -0.07% | 4.1만 |
|---|
| 2026.04.10 | ₩121,394 | ₩121,608 | ₩121,394 | ₩121,555 | +0.13% | 4.4만 |
|---|
| 2026.04.09 | ₩121,608 | ₩121,648 | ₩121,474 | ₩121,528 | -0.07% | 8.4만 |
|---|
| 2026.04.08 | ₩121,528 | ₩121,709 | ₩121,474 | ₩121,581 | +0.04% | 10.2만 |
|---|
| 2026.04.07 | ₩121,689 | ₩121,917 | ₩121,689 | ₩121,716 | +0.02% | 6.4만 |
|---|
| 2026.04.06 | ₩121,689 | ₩121,797 | ₩121,675 | ₩121,675 | -0.01% | 3.5만 |
|---|
| 2026.04.02 | ₩121,635 | ₩121,863 | ₩121,635 | ₩121,729 | +0.08% | 3.9만 |
|---|
| 2026.04.01 | ₩121,595 | ₩121,796 | ₩121,555 | ₩121,555 | -0.03% | 11만 |
|---|
| 2026.03.31 | ₩121,528 | ₩121,821 | ₩121,528 | ₩121,716 | +0.15% | 2.9만 |
|---|
| 2026.03.30 | ₩121,783 | ₩121,783 | ₩121,595 | ₩121,635 | -0.12% | 7.3만 |
|---|
| 2026.03.27 | ₩121,756 | ₩121,850 | ₩121,608 | ₩121,850 | +0.08% | 23.2만 |
|---|
| 2026.03.26 | ₩121,353 | ₩121,648 | ₩121,353 | ₩121,434 | +0.07% | 2.5만 |
|---|
| 2026.03.25 | ₩121,340 | ₩121,474 | ₩121,313 | ₩121,313 | -0.02% | 1.6만 |
|---|
| 2026.03.24 | ₩121,420 | ₩121,541 | ₩121,420 | ₩121,474 | +0.04% | 3.6만 |
|---|
| 2026.03.23 | ₩121,528 | ₩121,555 | ₩121,367 | ₩121,488 | -0.03% | 4만 |
|---|
| 2026.03.20 | ₩121,488 | ₩121,608 | ₩121,353 | ₩121,561 | +0.06% | 24.7만 |
|---|
| 2026.03.19 | ₩121,568 | ₩121,595 | ₩121,395 | ₩121,488 | -0.07% | 3.9만 |
|---|
| 2026.03.18 | ₩121,394 | ₩121,494 | ₩121,246 | ₩121,494 | +0.08% | 8.4만 |
|---|
| 2026.03.17 | ₩121,233 | ₩121,434 | ₩121,233 | ₩121,394 | +0.13% | 14.5만 |
|---|
| 2026.03.16 | ₩121,447 | ₩121,461 | ₩121,262 | ₩121,461 | +0.01% | 11.6만 |
|---|
| 2026.03.13 | ₩121,439 | ₩121,549 | ₩121,367 | ₩121,494 | +0.05% | 13.8만 |
|---|
| 2026.03.12 | ₩121,555 | ₩121,581 | ₩121,407 | ₩121,447 | -0.09% | 12.3만 |
|---|
| 2026.03.11 | ₩121,514 | ₩121,568 | ₩121,434 | ₩121,541 | +0.02% | 1.9만 |
|---|
| 2026.03.10 | ₩121,541 | ₩121,568 | ₩121,353 | ₩121,555 | +0.01% | 2.8만 |
|---|
| 2026.03.09 | ₩121,943 | ₩121,997 | ₩121,581 | ₩121,581 | -0.30% | 8.9만 |
|---|
| 2026.03.06 | ₩121,420 | ₩121,863 | ₩121,420 | ₩121,863 | +0.36% | 11.4만 |
|---|
| 2026.03.05 | ₩121,394 | ₩121,595 | ₩121,260 | ₩121,595 | +0.17% | 5만 |
|---|
| 2026.03.04 | ₩121,528 | ₩121,528 | ₩121,179 | ₩121,192 | -0.28% | 17.7만 |
|---|
| 2026.03.03 | ₩121,689 | ₩121,716 | ₩121,407 | ₩121,555 | -0.11% | 17.7만 |
|---|
| 2026.03.02 | ₩121,461 | ₩121,461 | ₩121,292 | ₩121,407 | -0.04% | 8.5만 |
|---|
| 2026.02.27 | ₩121,367 | ₩121,367 | ₩121,192 | ₩121,192 | -0.14% | 3.9만 |
|---|
| 2026.02.26 | ₩121,032 | ₩121,300 | ₩121,032 | ₩121,233 | +0.17% | 2.8만 |
|---|
| 2026.02.25 | ₩121,340 | ₩121,340 | ₩121,139 | ₩121,219 | -0.10% | 3.6만 |
|---|
| 2026.02.24 | ₩121,300 | ₩121,300 | ₩121,206 | ₩121,233 | -0.06% | 4만 |
|---|
| 2026.02.23 | ₩121,231 | ₩121,340 | ₩121,179 | ₩121,300 | +0.06% | 7.8만 |
|---|
| 2026.02.20 | ₩121,340 | ₩121,514 | ₩121,166 | ₩121,233 | -0.09% | 7.5만 |
|---|
| 2026.02.19 | ₩121,238 | ₩121,286 | ₩121,179 | ₩121,273 | +0.03% | 4.3만 |
|---|
| 2026.02.18 | ₩121,260 | ₩121,260 | ₩121,099 | ₩121,152 | -0.09% | 3.3만 |
|---|
| 2026.02.17 | ₩121,340 | ₩121,340 | ₩121,125 | ₩121,125 | -0.18% | 3.5만 |
|---|
| 2026.02.13 | ₩121,206 | ₩121,353 | ₩121,112 | ₩121,206 | 0.00% | 4.4만 |
|---|
| 2026.02.12 | ₩121,112 | ₩121,206 | ₩121,038 | ₩121,099 | -0.01% | 2.9만 |
|---|
| 2026.02.11 | ₩121,032 | ₩121,113 | ₩121,032 | ₩121,032 | 0.00% | 1.9만 |
|---|
| 2026.02.10 | ₩121,099 | ₩121,099 | ₩121,032 | ₩121,049 | -0.04% | 1.4만 |
|---|
| 2026.02.09 | ₩121,099 | ₩121,154 | ₩121,034 | ₩121,139 | +0.03% | 5.9만 |
|---|
| 2026.02.06 | ₩121,313 | ₩121,313 | ₩121,125 | ₩121,162 | -0.12% | 3.7만 |
|---|
| 2026.02.05 | ₩121,206 | ₩121,380 | ₩121,179 | ₩121,313 | +0.09% | 5.9만 |
|---|
| 2026.02.04 | ₩121,179 | ₩121,306 | ₩121,125 | ₩121,219 | +0.03% | 5.1만 |
|---|
| 2026.02.03 | ₩121,099 | ₩121,219 | ₩121,025 | ₩121,159 | +0.05% | 6.1만 |
|---|
| 2026.02.02 | ₩120,978 | ₩121,166 | ₩120,938 | ₩121,084 | +0.09% | 6.1만 |
|---|
| 2026.01.30 | ₩121,045 | ₩121,179 | ₩121,032 | ₩121,125 | +0.07% | 14.4만 |
|---|
| 2026.01.29 | ₩120,978 | ₩121,166 | ₩120,978 | ₩121,045 | +0.06% | 1.8만 |
|---|
| 2026.01.28 | ₩121,032 | ₩121,159 | ₩121,032 | ₩121,159 | +0.11% | 1.8만 |
|---|
| 2026.01.27 | ₩121,018 | ₩121,112 | ₩121,018 | ₩121,085 | +0.06% | 4.9만 |
|---|
| 2026.01.26 | ₩121,045 | ₩121,119 | ₩121,045 | ₩121,099 | +0.04% | 5.5만 |
|---|
| 2026.01.23 | ₩121,026 | ₩121,112 | ₩121,017 | ₩121,048 | +0.02% | 10.6만 |
|---|
| 2026.01.22 | ₩121,058 | ₩121,085 | ₩120,951 | ₩121,032 | -0.02% | 6만 |
|---|
| 2026.01.21 | ₩121,260 | ₩121,260 | ₩121,069 | ₩121,099 | -0.13% | 2.9만 |
|---|
| 2026.01.20 | ₩121,260 | ₩121,340 | ₩121,058 | ₩121,313 | +0.04% | 8만 |
|---|
| 2026.01.16 | ₩120,950 | ₩121,045 | ₩120,924 | ₩120,978 | +0.02% | 4만 |
|---|
| 2026.01.15 | ₩121,018 | ₩121,018 | ₩120,857 | ₩121,005 | -0.01% | 3.5만 |
|---|
| 2026.01.14 | ₩121,072 | ₩121,085 | ₩120,951 | ₩121,052 | -0.02% | 1.8만 |
|---|
| 2026.01.13 | ₩120,978 | ₩121,002 | ₩120,891 | ₩120,971 | -0.01% | 2만 |
|---|
| 2026.01.12 | ₩120,978 | ₩120,991 | ₩120,884 | ₩120,951 | -0.02% | 2.6만 |
|---|
| 2026.01.09 | ₩120,669 | ₩121,005 | ₩120,589 | ₩120,965 | +0.24% | 3.3만 |
|---|
| 2026.01.08 | ₩120,629 | ₩120,656 | ₩120,535 | ₩120,629 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩120,656 | ₩120,790 | ₩120,549 | ₩120,549 | -0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩120,401 | ₩120,696 | ₩120,401 | ₩120,629 | +0.19% | 4.4만 |
|---|
| 2026.01.05 | ₩120,348 | ₩120,589 | ₩120,340 | ₩120,522 | +0.14% | 5만 |
|---|
| 2026.01.02 | ₩120,468 | ₩120,468 | ₩120,307 | ₩120,341 | -0.11% | 3.4만 |
|---|
| 2025.12.31 | ₩120,395 | ₩120,468 | ₩120,395 | ₩120,397 | +0.00% | 4.7만 |
|---|
| 2025.12.30 | ₩120,589 | ₩120,627 | ₩120,415 | ₩120,468 | -0.10% | 3.3만 |
|---|
| 2025.12.29 | ₩120,542 | ₩120,576 | ₩120,468 | ₩120,468 | -0.06% | 3.6만 |
|---|
| 2025.12.26 | ₩120,455 | ₩120,576 | ₩120,455 | ₩120,499 | +0.04% | 2.1만 |
|---|
| 2025.12.24 | ₩120,415 | ₩120,522 | ₩120,415 | ₩120,502 | +0.07% | 1.1만 |
|---|
| 2025.12.23 | ₩120,616 | ₩120,616 | ₩120,428 | ₩120,509 | -0.09% | 3.3만 |
|---|
| 2025.12.22 | ₩120,562 | ₩120,573 | ₩120,428 | ₩120,495 | -0.06% | 4.6만 |
|---|
| 2025.12.19 | ₩120,656 | ₩120,656 | ₩120,522 | ₩120,562 | -0.08% | 2.2만 |
|---|
| 2025.12.18 | ₩120,629 | ₩120,629 | ₩120,522 | ₩120,562 | -0.06% | 5.1만 |
|---|
| 2025.12.17 | ₩120,562 | ₩120,589 | ₩120,495 | ₩120,535 | -0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩120,616 | ₩120,616 | ₩120,468 | ₩120,535 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩120,415 | ₩120,588 | ₩120,415 | ₩120,576 | +0.13% | 2.8만 |
|---|
| 2025.12.12 | ₩120,535 | ₩120,588 | ₩120,447 | ₩120,509 | -0.02% | 2.7만 |
|---|
| 2025.12.11 | ₩120,535 | ₩120,535 | ₩120,441 | ₩120,455 | -0.07% | 5.4만 |
|---|
| 2025.12.10 | ₩120,529 | ₩120,576 | ₩120,455 | ₩120,455 | -0.06% | 3.3만 |
|---|
| 2025.12.09 | ₩120,546 | ₩120,576 | ₩120,515 | ₩120,535 | -0.01% | 3만 |
|---|
| 2025.12.08 | ₩120,549 | ₩120,589 | ₩120,475 | ₩120,589 | +0.03% | 7.9만 |
|---|
| 2025.12.05 | ₩120,616 | ₩120,616 | ₩120,482 | ₩120,562 | -0.04% | 3.2만 |
|---|
| 2025.12.04 | ₩120,495 | ₩120,565 | ₩120,495 | ₩120,562 | +0.06% | 3.2만 |
|---|
| 2025.12.03 | ₩120,515 | ₩120,562 | ₩120,515 | ₩120,549 | +0.03% | 2.1만 |
|---|
| 2025.12.02 | ₩120,482 | ₩120,576 | ₩120,482 | ₩120,562 | +0.07% | 2.6만 |
|---|
| 2025.12.01 | ₩120,482 | ₩120,586 | ₩120,482 | ₩120,576 | +0.08% | 1.9만 |
|---|
| 2025.11.28 | ₩120,580 | ₩120,589 | ₩120,549 | ₩120,564 | -0.01% | 1만 |
|---|
| 2025.11.26 | ₩120,589 | ₩120,616 | ₩120,482 | ₩120,562 | -0.02% | 3만 |
|---|
| 2025.11.25 | ₩120,589 | ₩120,710 | ₩120,522 | ₩120,549 | -0.03% | 34.4만 |
|---|
| 2025.11.24 | ₩120,897 | ₩120,897 | ₩120,629 | ₩120,629 | -0.22% | 4.3만 |
|---|
| 2025.11.21 | ₩121,032 | ₩121,166 | ₩120,830 | ₩120,924 | -0.09% | 3.1만 |
|---|
| 2025.11.20 | ₩120,696 | ₩121,065 | ₩120,547 | ₩121,032 | +0.28% | 1.7만 |
|---|
| 2025.11.19 | ₩120,696 | ₩120,830 | ₩120,696 | ₩120,830 | +0.11% | 4.6만 |
|---|
| 2025.11.18 | ₩120,871 | ₩120,906 | ₩120,696 | ₩120,830 | -0.03% | 3.8만 |
|---|
| 2025.11.17 | ₩120,522 | ₩120,737 | ₩120,482 | ₩120,629 | +0.09% | 3.7만 |
|---|
| 2025.11.14 | ₩120,790 | ₩120,966 | ₩120,482 | ₩120,509 | -0.23% | 8.3만 |
|---|
| 2025.11.13 | ₩121,541 | ₩121,541 | ₩120,804 | ₩120,857 | -0.56% | 3.7만 |
|---|
| 2025.11.12 | ₩121,264 | ₩121,273 | ₩121,125 | ₩121,199 | -0.05% | 12.7만 |
|---|
| 2025.11.11 | ₩121,147 | ₩121,260 | ₩121,088 | ₩121,260 | +0.09% | 3만 |
|---|
| 2025.11.10 | ₩120,911 | ₩121,233 | ₩120,911 | ₩121,206 | +0.24% | 4.5만 |
|---|
| 2025.11.07 | ₩120,965 | ₩120,965 | ₩120,817 | ₩120,844 | -0.10% | 4.8만 |
|---|
| 2025.11.06 | ₩120,696 | ₩120,871 | ₩120,696 | ₩120,857 | +0.13% | 3.6만 |
|---|
| 2025.11.05 | ₩120,938 | ₩120,938 | ₩120,643 | ₩120,763 | -0.14% | 1.9만 |
|---|
| 2025.11.04 | ₩120,643 | ₩120,871 | ₩120,643 | ₩120,804 | +0.13% | 8.2만 |
|---|
| 2025.11.03 | ₩120,696 | ₩120,837 | ₩120,509 | ₩120,509 | -0.16% | 6.7만 |
|---|
| 2025.10.31 | ₩120,763 | ₩120,763 | ₩120,669 | ₩120,723 | -0.03% | 2만 |
|---|
| 2025.10.30 | ₩120,669 | ₩120,710 | ₩120,656 | ₩120,669 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩120,669 | ₩120,728 | ₩120,620 | ₩120,629 | -0.03% | 1.9만 |
|---|
| 2025.10.28 | ₩120,696 | ₩120,696 | ₩120,602 | ₩120,656 | -0.03% | 1.5만 |
|---|
| 2025.10.27 | ₩120,750 | ₩120,750 | ₩120,617 | ₩120,643 | -0.09% | 2.4만 |
|---|
| 2025.10.24 | ₩120,755 | ₩120,755 | ₩120,669 | ₩120,737 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩120,924 | ₩120,924 | ₩120,696 | ₩120,777 | -0.12% | 1.5만 |
|---|
| 2025.10.22 | ₩120,790 | ₩120,911 | ₩120,656 | ₩120,830 | +0.03% | 3.8만 |
|---|
| 2025.10.21 | ₩120,813 | ₩120,817 | ₩120,652 | ₩120,710 | -0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩121,018 | ₩121,018 | ₩120,710 | ₩120,830 | -0.16% | 2.6만 |
|---|
| 2025.10.17 | ₩120,884 | ₩121,139 | ₩120,750 | ₩121,099 | +0.18% | 3.4만 |
|---|
| 2025.10.16 | ₩120,804 | ₩120,911 | ₩120,711 | ₩120,911 | +0.09% | 7.2만 |
|---|
| 2025.10.15 | ₩120,522 | ₩120,710 | ₩120,522 | ₩120,696 | +0.14% | 2.6만 |
|---|
| 2025.10.14 | ₩120,495 | ₩120,629 | ₩120,411 | ₩120,616 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩120,790 | ₩120,790 | ₩120,391 | ₩120,515 | -0.23% | 2.5만 |
|---|
| 2025.10.10 | ₩120,137 | ₩120,616 | ₩120,047 | ₩120,616 | +0.40% | 3.1만 |
|---|