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 | ₩121,928 | ₩122,200 | ₩121,727 | ₩122,129 | +0.16% | 5.2만 |
| 2026.10.08 | ₩122,049 | ₩122,049 | ₩121,379 | ₩121,620 | -0.35% | 2만 |
| 2026.10.07 | ₩121,902 | ₩122,022 | ₩121,607 | ₩122,022 | +0.10% | 4.1만 |
| 2026.10.06 | ₩121,861 | ₩122,290 | ₩121,821 | ₩122,170 | +0.25% | 2.8만 |
| 2026.10.05 | ₩121,593 | ₩121,928 | ₩121,509 | ₩121,674 | +0.07% | 5.6만 |
| 2026.10.02 | ₩121,392 | ₩121,620 | ₩121,352 | ₩121,459 | +0.06% | 3만 |
| 2026.10.01 | ₩121,352 | ₩121,647 | ₩121,151 | ₩121,291 | -0.05% | 8.3만 |
| 2026.09.30 | ₩121,245 | ₩121,486 | ₩121,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,339 |
| +0.08% |
| 5.4만 |
| 2026.09.29 | ₩121,138 | ₩121,312 | ₩121,138 | ₩121,312 | +0.14% | 2만 |
|---|
| 2026.09.28 | ₩121,272 | ₩121,325 | ₩121,151 | ₩121,151 | -0.10% | 2.9만 |
|---|
| 2026.09.25 | ₩121,232 | ₩121,312 | ₩121,181 | ₩121,312 | +0.07% | 2.5만 |
|---|
| 2026.09.24 | ₩121,232 | ₩121,272 | ₩121,178 | ₩121,272 | +0.03% | 2.4만 |
|---|
| 2026.09.23 | ₩121,111 | ₩121,272 | ₩121,111 | ₩121,272 | +0.13% | 2만 |
|---|
| 2026.09.22 | ₩121,205 | ₩121,232 | ₩121,155 | ₩121,218 | +0.01% | 3.1만 |
|---|
| 2026.09.21 | ₩121,124 | ₩121,245 | ₩121,124 | ₩121,245 | +0.10% | 1.8만 |
|---|
| 2026.09.18 | ₩121,124 | ₩121,272 | ₩121,004 | ₩121,258 | +0.11% | 4.4만 |
|---|
| 2026.09.17 | ₩121,232 | ₩121,285 | ₩121,138 | ₩121,245 | +0.01% | 4.8만 |
|---|
| 2026.09.16 | ₩121,325 | ₩121,379 | ₩121,165 | ₩121,339 | +0.01% | 4.6만 |
|---|
| 2026.09.15 | ₩121,580 | ₩121,580 | ₩121,205 | ₩121,325 | -0.21% | 2.2만 |
|---|
| 2026.09.14 | ₩121,124 | ₩121,426 | ₩121,124 | ₩121,285 | +0.13% | 3.6만 |
|---|
| 2026.09.11 | ₩121,169 | ₩121,299 | ₩121,169 | ₩121,285 | +0.10% | 2.1만 |
|---|
| 2026.09.10 | ₩121,379 | ₩121,379 | ₩121,245 | ₩121,379 | 0.00% | 2만 |
|---|
| 2026.09.09 | ₩121,352 | ₩121,352 | ₩121,272 | ₩121,339 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩121,258 | ₩121,352 | ₩121,151 | ₩121,285 | +0.02% | 4.4만 |
|---|
| 2026.09.04 | ₩121,198 | ₩121,285 | ₩121,198 | ₩121,272 | +0.06% | 3.5만 |
|---|
| 2026.09.03 | ₩121,272 | ₩121,285 | ₩121,126 | ₩121,245 | -0.02% | 3.5만 |
|---|
| 2026.09.02 | ₩121,272 | ₩121,272 | ₩121,151 | ₩121,272 | 0.00% | 2.5만 |
|---|
| 2026.09.01 | ₩121,272 | ₩121,299 | ₩121,166 | ₩121,299 | +0.02% | 3.6만 |
|---|
| 2026.08.31 | ₩121,138 | ₩121,567 | ₩121,138 | ₩121,178 | +0.03% | 2.5만 |
|---|
| 2026.08.28 | ₩121,084 | ₩121,258 | ₩121,084 | ₩121,098 | +0.01% | 3.6만 |
|---|
| 2026.08.27 | ₩121,155 | ₩121,218 | ₩121,071 | ₩121,191 | +0.03% | 9.6만 |
|---|
| 2026.08.26 | ₩121,111 | ₩121,258 | ₩121,084 | ₩121,138 | +0.02% | 1.9만 |
|---|
| 2026.08.25 | ₩121,151 | ₩121,218 | ₩121,124 | ₩121,191 | +0.03% | 1.8만 |
|---|
| 2026.08.24 | ₩121,178 | ₩121,245 | ₩121,151 | ₩121,151 | -0.02% | 2.6만 |
|---|
| 2026.08.21 | ₩121,299 | ₩121,299 | ₩121,165 | ₩121,178 | -0.10% | 1.7만 |
|---|
| 2026.08.20 | ₩121,044 | ₩121,232 | ₩121,044 | ₩121,218 | +0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩121,352 | ₩121,352 | ₩121,084 | ₩121,084 | -0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩121,308 | ₩121,308 | ₩121,111 | ₩121,158 | -0.12% | 5.6만 |
|---|
| 2026.08.17 | ₩121,272 | ₩121,272 | ₩121,071 | ₩121,218 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩121,103 | ₩121,258 | ₩121,084 | ₩121,232 | +0.11% | 1.9만 |
|---|
| 2026.08.13 | ₩121,071 | ₩121,212 | ₩121,071 | ₩121,145 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩121,031 | ₩121,245 | ₩121,031 | ₩121,165 | +0.11% | 4.1만 |
|---|
| 2026.08.11 | ₩121,232 | ₩121,258 | ₩121,098 | ₩121,124 | -0.09% | 1.9만 |
|---|
| 2026.08.10 | ₩121,191 | ₩121,245 | ₩121,098 | ₩121,224 | +0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩121,111 | ₩121,256 | ₩121,111 | ₩121,191 | +0.07% | 1.6만 |
|---|
| 2026.08.06 | ₩121,285 | ₩121,285 | ₩121,084 | ₩121,098 | -0.15% | 3.9만 |
|---|
| 2026.08.05 | ₩121,241 | ₩121,258 | ₩121,084 | ₩121,084 | -0.13% | 5만 |
|---|
| 2026.08.04 | ₩121,553 | ₩121,553 | ₩121,124 | ₩121,138 | -0.34% | 3.3만 |
|---|
| 2026.08.03 | ₩121,312 | ₩121,312 | ₩121,151 | ₩121,205 | -0.09% | 5.6만 |
|---|
| 2026.07.31 | ₩121,433 | ₩121,675 | ₩121,191 | ₩121,218 | -0.18% | 38만 |
|---|
| 2026.07.30 | ₩121,165 | ₩121,392 | ₩121,165 | ₩121,285 | +0.10% | 5.9만 |
|---|
| 2026.07.29 | ₩121,205 | ₩121,392 | ₩121,205 | ₩121,299 | +0.08% | 2.9만 |
|---|
| 2026.07.28 | ₩121,366 | ₩121,400 | ₩121,165 | ₩121,285 | -0.07% | 1.4만 |
|---|
| 2026.07.27 | ₩121,433 | ₩121,433 | ₩121,285 | ₩121,352 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩121,433 | ₩121,433 | ₩121,299 | ₩121,359 | -0.06% | 2.8만 |
|---|
| 2026.07.23 | ₩121,245 | ₩121,486 | ₩121,165 | ₩121,433 | +0.15% | 9.5만 |
|---|
| 2026.07.22 | ₩121,218 | ₩121,671 | ₩121,165 | ₩121,285 | +0.06% | 6.5만 |
|---|
| 2026.07.21 | ₩121,272 | ₩121,540 | ₩121,191 | ₩121,439 | +0.14% | 2.9만 |
|---|
| 2026.07.20 | ₩121,165 | ₩121,781 | ₩121,165 | ₩121,620 | +0.38% | 2.5만 |
|---|
| 2026.07.17 | ₩121,325 | ₩121,821 | ₩121,138 | ₩121,459 | +0.11% | 4만 |
|---|
| 2026.07.16 | ₩121,178 | ₩121,319 | ₩121,104 | ₩121,270 | +0.08% | 7.1만 |
|---|
| 2026.07.15 | ₩121,234 | ₩121,406 | ₩121,165 | ₩121,319 | +0.07% | 5.9만 |
|---|
| 2026.07.14 | ₩121,124 | ₩121,325 | ₩121,098 | ₩121,252 | +0.11% | 2.8만 |
|---|
| 2026.07.13 | ₩121,218 | ₩121,272 | ₩121,084 | ₩121,178 | -0.03% | 5.9만 |
|---|
| 2026.07.10 | ₩121,084 | ₩121,398 | ₩121,084 | ₩121,145 | +0.05% | 2.8만 |
|---|
| 2026.07.09 | ₩121,232 | ₩121,287 | ₩121,057 | ₩121,128 | -0.09% | 6.1만 |
|---|
| 2026.07.08 | ₩121,124 | ₩121,473 | ₩120,923 | ₩121,237 | +0.09% | 6.4만 |
|---|
| 2026.07.07 | ₩120,944 | ₩121,339 | ₩120,944 | ₩121,339 | +0.33% | 3.5만 |
|---|
| 2026.07.06 | ₩121,004 | ₩121,339 | ₩121,004 | ₩121,057 | +0.04% | 3.4만 |
|---|
| 2026.07.02 | ₩120,950 | ₩121,258 | ₩120,950 | ₩121,232 | +0.23% | 1.9만 |
|---|
| 2026.07.01 | ₩121,071 | ₩121,218 | ₩120,950 | ₩120,977 | -0.08% | 2.5만 |
|---|
| 2026.06.30 | ₩121,138 | ₩121,151 | ₩121,017 | ₩121,084 | -0.04% | 3만 |
|---|
| 2026.06.29 | ₩121,131 | ₩121,205 | ₩121,004 | ₩121,017 | -0.09% | 2.8만 |
|---|
| 2026.06.26 | ₩121,178 | ₩121,258 | ₩121,084 | ₩121,218 | +0.03% | 1.7만 |
|---|
| 2026.06.25 | ₩121,285 | ₩121,285 | ₩121,071 | ₩121,151 | -0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩121,258 | ₩121,285 | ₩121,138 | ₩121,258 | 0.00% | 2.1만 |
|---|
| 2026.06.23 | ₩121,218 | ₩121,352 | ₩121,151 | ₩121,151 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩121,151 | ₩121,207 | ₩121,065 | ₩121,205 | +0.04% | 18만 |
|---|
| 2026.06.18 | ₩121,111 | ₩121,258 | ₩121,071 | ₩121,071 | -0.03% | 2.2만 |
|---|
| 2026.06.17 | ₩121,071 | ₩121,205 | ₩121,057 | ₩121,071 | 0.00% | 4.2만 |
|---|
| 2026.06.16 | ₩121,091 | ₩121,178 | ₩121,084 | ₩121,111 | +0.02% | 4만 |
|---|
| 2026.06.15 | ₩121,044 | ₩121,205 | ₩121,044 | ₩121,178 | +0.11% | 3.2만 |
|---|
| 2026.06.12 | ₩121,178 | ₩121,291 | ₩121,178 | ₩121,191 | +0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩121,457 | ₩121,473 | ₩121,339 | ₩121,352 | -0.09% | 1.6만 |
|---|
| 2026.06.10 | ₩121,392 | ₩121,500 | ₩121,272 | ₩121,366 | -0.02% | 35.4만 |
|---|
| 2026.06.09 | ₩121,272 | ₩121,413 | ₩121,151 | ₩121,319 | +0.04% | 2.6만 |
|---|
| 2026.06.08 | ₩121,379 | ₩121,379 | ₩121,258 | ₩121,272 | -0.09% | 3.3만 |
|---|
| 2026.06.05 | ₩121,124 | ₩121,418 | ₩121,124 | ₩121,379 | +0.21% | 4.5만 |
|---|
| 2026.06.04 | ₩121,151 | ₩121,292 | ₩121,151 | ₩121,232 | +0.07% | 16.6만 |
|---|
| 2026.06.03 | ₩121,285 | ₩121,312 | ₩121,138 | ₩121,285 | 0.00% | 3.8만 |
|---|
| 2026.06.02 | ₩121,272 | ₩121,272 | ₩121,138 | ₩121,138 | -0.11% | 4만 |
|---|
| 2026.06.01 | ₩121,232 | ₩121,272 | ₩121,098 | ₩121,098 | -0.11% | 10.4만 |
|---|
| 2026.05.29 | ₩121,232 | ₩121,292 | ₩121,205 | ₩121,232 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩121,218 | ₩121,258 | ₩121,218 | ₩121,258 | +0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩121,272 | ₩121,390 | ₩121,205 | ₩121,205 | -0.06% | 3.9만 |
|---|
| 2026.05.26 | ₩121,272 | ₩121,285 | ₩121,218 | ₩121,272 | 0.00% | 13.7만 |
|---|
| 2026.05.22 | ₩121,218 | ₩121,325 | ₩121,205 | ₩121,299 | +0.07% | 6만 |
|---|
| 2026.05.21 | ₩121,285 | ₩121,339 | ₩121,245 | ₩121,312 | +0.02% | 3.2만 |
|---|
| 2026.05.20 | ₩121,392 | ₩121,392 | ₩121,312 | ₩121,312 | -0.07% | 2.6만 |
|---|
| 2026.05.19 | ₩121,406 | ₩121,419 | ₩121,272 | ₩121,392 | -0.01% | 3.5만 |
|---|
| 2026.05.18 | ₩121,406 | ₩121,419 | ₩121,299 | ₩121,392 | -0.01% | 3.5만 |
|---|
| 2026.05.15 | ₩121,352 | ₩121,473 | ₩121,352 | ₩121,473 | +0.10% | 5.8만 |
|---|
| 2026.05.14 | ₩121,272 | ₩121,352 | ₩121,272 | ₩121,352 | +0.07% | 3만 |
|---|
| 2026.05.13 | ₩121,352 | ₩121,352 | ₩121,269 | ₩121,352 | 0.00% | 3만 |
|---|
| 2026.05.12 | ₩121,312 | ₩121,408 | ₩121,285 | ₩121,352 | +0.03% | 2.3만 |
|---|
| 2026.05.11 | ₩121,285 | ₩121,376 | ₩121,285 | ₩121,339 | +0.04% | 5.7만 |
|---|
| 2026.05.08 | ₩121,419 | ₩121,419 | ₩121,272 | ₩121,366 | -0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩121,245 | ₩121,379 | ₩121,228 | ₩121,359 | +0.09% | 4.8만 |
|---|
| 2026.05.06 | ₩121,312 | ₩121,352 | ₩121,256 | ₩121,352 | +0.03% | 8만 |
|---|
| 2026.05.05 | ₩121,299 | ₩121,392 | ₩121,272 | ₩121,292 | -0.01% | 10만 |
|---|
| 2026.05.04 | ₩121,258 | ₩121,446 | ₩121,258 | ₩121,392 | +0.11% | 4.8만 |
|---|
| 2026.05.01 | ₩121,379 | ₩121,392 | ₩121,352 | ₩121,392 | +0.01% | 5.5만 |
|---|
| 2026.04.30 | ₩121,406 | ₩121,406 | ₩121,339 | ₩121,379 | -0.02% | 2.4만 |
|---|
| 2026.04.29 | ₩121,359 | ₩121,433 | ₩121,273 | ₩121,419 | +0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩121,325 | ₩121,406 | ₩121,021 | ₩121,392 | +0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩121,486 | ₩121,486 | ₩121,312 | ₩121,352 | -0.11% | 2.3만 |
|---|
| 2026.04.24 | ₩121,379 | ₩121,433 | ₩121,285 | ₩121,366 | -0.01% | 2.8만 |
|---|
| 2026.04.23 | ₩121,359 | ₩121,433 | ₩121,288 | ₩121,325 | -0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩121,406 | ₩121,406 | ₩121,285 | ₩121,392 | -0.01% | 2.4만 |
|---|
| 2026.04.21 | ₩121,339 | ₩121,459 | ₩121,339 | ₩121,446 | +0.09% | 2.1만 |
|---|
| 2026.04.20 | ₩121,371 | ₩121,433 | ₩121,312 | ₩121,325 | -0.04% | 4.5만 |
|---|
| 2026.04.17 | ₩121,366 | ₩121,366 | ₩121,285 | ₩121,339 | -0.02% | 4.6만 |
|---|
| 2026.04.16 | ₩121,406 | ₩121,406 | ₩121,299 | ₩121,299 | -0.09% | 3.3만 |
|---|
| 2026.04.15 | ₩121,392 | ₩121,392 | ₩121,285 | ₩121,339 | -0.04% | 21.7만 |
|---|
| 2026.04.14 | ₩121,399 | ₩121,399 | ₩121,279 | ₩121,312 | -0.07% | 4.8만 |
|---|
| 2026.04.13 | ₩121,486 | ₩121,605 | ₩121,406 | ₩121,406 | -0.07% | 4.1만 |
|---|
| 2026.04.10 | ₩121,299 | ₩121,513 | ₩121,299 | ₩121,459 | +0.13% | 4.4만 |
|---|
| 2026.04.09 | ₩121,513 | ₩121,553 | ₩121,379 | ₩121,433 | -0.07% | 8.4만 |
|---|
| 2026.04.08 | ₩121,433 | ₩121,614 | ₩121,379 | ₩121,486 | +0.04% | 10.2만 |
|---|
| 2026.04.07 | ₩121,593 | ₩121,821 | ₩121,593 | ₩121,620 | +0.02% | 6.4만 |
|---|
| 2026.04.06 | ₩121,593 | ₩121,702 | ₩121,580 | ₩121,580 | -0.01% | 3.5만 |
|---|
| 2026.04.02 | ₩121,540 | ₩121,768 | ₩121,540 | ₩121,634 | +0.08% | 3.9만 |
|---|
| 2026.04.01 | ₩121,500 | ₩121,701 | ₩121,459 | ₩121,459 | -0.03% | 11만 |
|---|
| 2026.03.31 | ₩121,433 | ₩121,726 | ₩121,433 | ₩121,620 | +0.15% | 2.9만 |
|---|
| 2026.03.30 | ₩121,687 | ₩121,687 | ₩121,500 | ₩121,540 | -0.12% | 7.3만 |
|---|
| 2026.03.27 | ₩121,660 | ₩121,754 | ₩121,513 | ₩121,754 | +0.08% | 23.2만 |
|---|
| 2026.03.26 | ₩121,258 | ₩121,553 | ₩121,258 | ₩121,339 | +0.07% | 2.5만 |
|---|
| 2026.03.25 | ₩121,245 | ₩121,379 | ₩121,218 | ₩121,218 | -0.02% | 1.6만 |
|---|
| 2026.03.24 | ₩121,325 | ₩121,446 | ₩121,325 | ₩121,379 | +0.04% | 3.6만 |
|---|
| 2026.03.23 | ₩121,433 | ₩121,459 | ₩121,272 | ₩121,392 | -0.03% | 4만 |
|---|
| 2026.03.20 | ₩121,392 | ₩121,513 | ₩121,258 | ₩121,466 | +0.06% | 24.7만 |
|---|
| 2026.03.19 | ₩121,473 | ₩121,500 | ₩121,300 | ₩121,392 | -0.07% | 3.9만 |
|---|
| 2026.03.18 | ₩121,299 | ₩121,399 | ₩121,151 | ₩121,399 | +0.08% | 8.4만 |
|---|
| 2026.03.17 | ₩121,138 | ₩121,339 | ₩121,138 | ₩121,299 | +0.13% | 14.5만 |
|---|
| 2026.03.16 | ₩121,352 | ₩121,366 | ₩121,167 | ₩121,366 | +0.01% | 11.6만 |
|---|
| 2026.03.13 | ₩121,344 | ₩121,454 | ₩121,272 | ₩121,399 | +0.05% | 13.8만 |
|---|
| 2026.03.12 | ₩121,459 | ₩121,486 | ₩121,312 | ₩121,352 | -0.09% | 12.3만 |
|---|
| 2026.03.11 | ₩121,419 | ₩121,473 | ₩121,339 | ₩121,446 | +0.02% | 1.9만 |
|---|
| 2026.03.10 | ₩121,446 | ₩121,473 | ₩121,258 | ₩121,459 | +0.01% | 2.8만 |
|---|
| 2026.03.09 | ₩121,848 | ₩121,902 | ₩121,486 | ₩121,486 | -0.30% | 8.9만 |
|---|
| 2026.03.06 | ₩121,325 | ₩121,768 | ₩121,325 | ₩121,768 | +0.36% | 11.4만 |
|---|
| 2026.03.05 | ₩121,299 | ₩121,500 | ₩121,165 | ₩121,500 | +0.17% | 5만 |
|---|
| 2026.03.04 | ₩121,433 | ₩121,433 | ₩121,084 | ₩121,098 | -0.28% | 17.7만 |
|---|
| 2026.03.03 | ₩121,593 | ₩121,620 | ₩121,312 | ₩121,459 | -0.11% | 17.7만 |
|---|
| 2026.03.02 | ₩121,366 | ₩121,366 | ₩121,197 | ₩121,312 | -0.04% | 8.5만 |
|---|
| 2026.02.27 | ₩121,272 | ₩121,272 | ₩121,098 | ₩121,098 | -0.14% | 3.9만 |
|---|
| 2026.02.26 | ₩120,937 | ₩121,205 | ₩120,937 | ₩121,138 | +0.17% | 2.8만 |
|---|
| 2026.02.25 | ₩121,245 | ₩121,245 | ₩121,044 | ₩121,124 | -0.10% | 3.6만 |
|---|
| 2026.02.24 | ₩121,205 | ₩121,205 | ₩121,111 | ₩121,138 | -0.06% | 4만 |
|---|
| 2026.02.23 | ₩121,136 | ₩121,245 | ₩121,084 | ₩121,205 | +0.06% | 7.8만 |
|---|
| 2026.02.20 | ₩121,245 | ₩121,419 | ₩121,071 | ₩121,138 | -0.09% | 7.5만 |
|---|
| 2026.02.19 | ₩121,143 | ₩121,191 | ₩121,084 | ₩121,178 | +0.03% | 4.3만 |
|---|
| 2026.02.18 | ₩121,165 | ₩121,165 | ₩121,004 | ₩121,057 | -0.09% | 3.3만 |
|---|
| 2026.02.17 | ₩121,245 | ₩121,245 | ₩121,031 | ₩121,031 | -0.18% | 3.5만 |
|---|
| 2026.02.13 | ₩121,111 | ₩121,258 | ₩121,017 | ₩121,111 | 0.00% | 4.4만 |
|---|
| 2026.02.12 | ₩121,017 | ₩121,111 | ₩120,944 | ₩121,004 | -0.01% | 2.9만 |
|---|
| 2026.02.11 | ₩120,937 | ₩121,019 | ₩120,937 | ₩120,937 | 0.00% | 1.9만 |
|---|
| 2026.02.10 | ₩121,004 | ₩121,004 | ₩120,937 | ₩120,954 | -0.04% | 1.4만 |
|---|
| 2026.02.09 | ₩121,004 | ₩121,059 | ₩120,939 | ₩121,044 | +0.03% | 5.9만 |
|---|
| 2026.02.06 | ₩121,218 | ₩121,218 | ₩121,031 | ₩121,067 | -0.12% | 3.7만 |
|---|
| 2026.02.05 | ₩121,111 | ₩121,285 | ₩121,084 | ₩121,218 | +0.09% | 5.9만 |
|---|
| 2026.02.04 | ₩121,084 | ₩121,212 | ₩121,031 | ₩121,124 | +0.03% | 5.1만 |
|---|
| 2026.02.03 | ₩121,004 | ₩121,124 | ₩120,930 | ₩121,064 | +0.05% | 6.1만 |
|---|
| 2026.02.02 | ₩120,883 | ₩121,071 | ₩120,843 | ₩120,989 | +0.09% | 6.1만 |
|---|
| 2026.01.30 | ₩120,950 | ₩121,084 | ₩120,937 | ₩121,031 | +0.07% | 14.4만 |
|---|
| 2026.01.29 | ₩120,883 | ₩121,071 | ₩120,883 | ₩120,950 | +0.06% | 1.8만 |
|---|
| 2026.01.28 | ₩120,937 | ₩121,064 | ₩120,937 | ₩121,064 | +0.11% | 1.8만 |
|---|
| 2026.01.27 | ₩120,923 | ₩121,017 | ₩120,923 | ₩120,990 | +0.06% | 4.9만 |
|---|
| 2026.01.26 | ₩120,950 | ₩121,024 | ₩120,950 | ₩121,004 | +0.04% | 5.5만 |
|---|
| 2026.01.23 | ₩120,931 | ₩121,017 | ₩120,922 | ₩120,953 | +0.02% | 10.6만 |
|---|
| 2026.01.22 | ₩120,964 | ₩120,990 | ₩120,856 | ₩120,937 | -0.02% | 6만 |
|---|
| 2026.01.21 | ₩121,165 | ₩121,165 | ₩120,974 | ₩121,004 | -0.13% | 2.9만 |
|---|
| 2026.01.20 | ₩121,165 | ₩121,245 | ₩120,964 | ₩121,218 | +0.04% | 8만 |
|---|
| 2026.01.16 | ₩120,855 | ₩120,950 | ₩120,830 | ₩120,883 | +0.02% | 4만 |
|---|
| 2026.01.15 | ₩120,923 | ₩120,923 | ₩120,763 | ₩120,910 | -0.01% | 3.5만 |
|---|
| 2026.01.14 | ₩120,977 | ₩120,990 | ₩120,856 | ₩120,957 | -0.02% | 1.8만 |
|---|
| 2026.01.13 | ₩120,883 | ₩120,907 | ₩120,796 | ₩120,877 | -0.01% | 2만 |
|---|
| 2026.01.12 | ₩120,883 | ₩120,897 | ₩120,789 | ₩120,856 | -0.02% | 2.6만 |
|---|
| 2026.01.09 | ₩120,575 | ₩120,910 | ₩120,495 | ₩120,870 | +0.24% | 3.3만 |
|---|
| 2026.01.08 | ₩120,535 | ₩120,562 | ₩120,441 | ₩120,535 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩120,562 | ₩120,696 | ₩120,454 | ₩120,454 | -0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩120,307 | ₩120,602 | ₩120,307 | ₩120,535 | +0.19% | 4.4만 |
|---|
| 2026.01.05 | ₩120,253 | ₩120,495 | ₩120,245 | ₩120,428 | +0.14% | 5만 |
|---|
| 2026.01.02 | ₩120,374 | ₩120,374 | ₩120,213 | ₩120,247 | -0.11% | 3.4만 |
|---|
| 2025.12.31 | ₩120,300 | ₩120,374 | ₩120,300 | ₩120,303 | +0.00% | 4.7만 |
|---|
| 2025.12.30 | ₩120,495 | ₩120,532 | ₩120,320 | ₩120,374 | -0.10% | 3.3만 |
|---|
| 2025.12.29 | ₩120,448 | ₩120,481 | ₩120,374 | ₩120,374 | -0.06% | 3.6만 |
|---|
| 2025.12.26 | ₩120,361 | ₩120,481 | ₩120,361 | ₩120,405 | +0.04% | 2.1만 |
|---|
| 2025.12.24 | ₩120,320 | ₩120,428 | ₩120,320 | ₩120,408 | +0.07% | 1.1만 |
|---|
| 2025.12.23 | ₩120,521 | ₩120,521 | ₩120,334 | ₩120,414 | -0.09% | 3.3만 |
|---|
| 2025.12.22 | ₩120,468 | ₩120,479 | ₩120,334 | ₩120,401 | -0.06% | 4.6만 |
|---|
| 2025.12.19 | ₩120,562 | ₩120,562 | ₩120,428 | ₩120,468 | -0.08% | 2.2만 |
|---|
| 2025.12.18 | ₩120,535 | ₩120,535 | ₩120,428 | ₩120,468 | -0.06% | 5.1만 |
|---|
| 2025.12.17 | ₩120,468 | ₩120,495 | ₩120,401 | ₩120,441 | -0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩120,521 | ₩120,521 | ₩120,374 | ₩120,441 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩120,320 | ₩120,493 | ₩120,320 | ₩120,481 | +0.13% | 2.8만 |
|---|
| 2025.12.12 | ₩120,441 | ₩120,493 | ₩120,353 | ₩120,414 | -0.02% | 2.7만 |
|---|
| 2025.12.11 | ₩120,441 | ₩120,441 | ₩120,347 | ₩120,361 | -0.07% | 5.4만 |
|---|
| 2025.12.10 | ₩120,434 | ₩120,481 | ₩120,361 | ₩120,361 | -0.06% | 3.3만 |
|---|
| 2025.12.09 | ₩120,452 | ₩120,481 | ₩120,421 | ₩120,441 | -0.01% | 3만 |
|---|
| 2025.12.08 | ₩120,454 | ₩120,495 | ₩120,381 | ₩120,495 | +0.03% | 7.9만 |
|---|
| 2025.12.05 | ₩120,521 | ₩120,521 | ₩120,387 | ₩120,468 | -0.04% | 3.2만 |
|---|
| 2025.12.04 | ₩120,401 | ₩120,470 | ₩120,401 | ₩120,468 | +0.06% | 3.2만 |
|---|
| 2025.12.03 | ₩120,421 | ₩120,468 | ₩120,421 | ₩120,454 | +0.03% | 2.1만 |
|---|
| 2025.12.02 | ₩120,387 | ₩120,481 | ₩120,387 | ₩120,468 | +0.07% | 2.6만 |
|---|
| 2025.12.01 | ₩120,387 | ₩120,492 | ₩120,387 | ₩120,481 | +0.08% | 1.9만 |
|---|
| 2025.11.28 | ₩120,485 | ₩120,495 | ₩120,454 | ₩120,469 | -0.01% | 1만 |
|---|
| 2025.11.26 | ₩120,495 | ₩120,521 | ₩120,387 | ₩120,468 | -0.02% | 3만 |
|---|
| 2025.11.25 | ₩120,495 | ₩120,615 | ₩120,428 | ₩120,454 | -0.03% | 34.4만 |
|---|
| 2025.11.24 | ₩120,803 | ₩120,803 | ₩120,535 | ₩120,535 | -0.22% | 4.3만 |
|---|
| 2025.11.21 | ₩120,937 | ₩121,071 | ₩120,736 | ₩120,830 | -0.09% | 3.1만 |
|---|
| 2025.11.20 | ₩120,602 | ₩120,970 | ₩120,453 | ₩120,937 | +0.28% | 1.7만 |
|---|
| 2025.11.19 | ₩120,602 | ₩120,736 | ₩120,602 | ₩120,736 | +0.11% | 4.6만 |
|---|
| 2025.11.18 | ₩120,776 | ₩120,811 | ₩120,602 | ₩120,736 | -0.03% | 3.8만 |
|---|
| 2025.11.17 | ₩120,428 | ₩120,642 | ₩120,387 | ₩120,535 | +0.09% | 3.7만 |
|---|
| 2025.11.14 | ₩120,696 | ₩120,871 | ₩120,387 | ₩120,414 | -0.23% | 8.3만 |
|---|
| 2025.11.13 | ₩121,446 | ₩121,446 | ₩120,709 | ₩120,763 | -0.56% | 3.7만 |
|---|
| 2025.11.12 | ₩121,169 | ₩121,178 | ₩121,031 | ₩121,104 | -0.05% | 12.7만 |
|---|
| 2025.11.11 | ₩121,052 | ₩121,165 | ₩120,993 | ₩121,165 | +0.09% | 3만 |
|---|
| 2025.11.10 | ₩120,816 | ₩121,138 | ₩120,816 | ₩121,111 | +0.24% | 4.5만 |
|---|
| 2025.11.07 | ₩120,870 | ₩120,870 | ₩120,722 | ₩120,749 | -0.10% | 4.8만 |
|---|
| 2025.11.06 | ₩120,602 | ₩120,776 | ₩120,602 | ₩120,763 | +0.13% | 3.6만 |
|---|
| 2025.11.05 | ₩120,843 | ₩120,843 | ₩120,548 | ₩120,669 | -0.14% | 1.9만 |
|---|
| 2025.11.04 | ₩120,548 | ₩120,776 | ₩120,548 | ₩120,709 | +0.13% | 8.2만 |
|---|
| 2025.11.03 | ₩120,602 | ₩120,743 | ₩120,414 | ₩120,414 | -0.16% | 6.7만 |
|---|
| 2025.10.31 | ₩120,669 | ₩120,669 | ₩120,575 | ₩120,629 | -0.03% | 2만 |
|---|
| 2025.10.30 | ₩120,575 | ₩120,615 | ₩120,562 | ₩120,575 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩120,575 | ₩120,634 | ₩120,525 | ₩120,535 | -0.03% | 1.9만 |
|---|
| 2025.10.28 | ₩120,602 | ₩120,602 | ₩120,508 | ₩120,562 | -0.03% | 1.5만 |
|---|
| 2025.10.27 | ₩120,655 | ₩120,655 | ₩120,523 | ₩120,548 | -0.09% | 2.4만 |
|---|
| 2025.10.24 | ₩120,661 | ₩120,661 | ₩120,575 | ₩120,642 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩120,830 | ₩120,830 | ₩120,602 | ₩120,682 | -0.12% | 1.5만 |
|---|
| 2025.10.22 | ₩120,696 | ₩120,816 | ₩120,562 | ₩120,736 | +0.03% | 3.8만 |
|---|
| 2025.10.21 | ₩120,718 | ₩120,722 | ₩120,558 | ₩120,615 | -0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩120,923 | ₩120,923 | ₩120,615 | ₩120,736 | -0.16% | 2.6만 |
|---|
| 2025.10.17 | ₩120,789 | ₩121,044 | ₩120,655 | ₩121,004 | +0.18% | 3.4만 |
|---|
| 2025.10.16 | ₩120,709 | ₩120,816 | ₩120,617 | ₩120,816 | +0.09% | 7.2만 |
|---|
| 2025.10.15 | ₩120,428 | ₩120,615 | ₩120,428 | ₩120,602 | +0.14% | 2.6만 |
|---|
| 2025.10.14 | ₩120,401 | ₩120,535 | ₩120,316 | ₩120,521 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩120,696 | ₩120,696 | ₩120,296 | ₩120,421 | -0.23% | 2.5만 |
|---|
| 2025.10.10 | ₩120,043 | ₩120,521 | ₩119,953 | ₩120,521 | +0.40% | 3.1만 |
|---|