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 | ₩122,027 | ₩122,299 | ₩121,826 | ₩122,228 | +0.16% | 5.2만 |
| 2026.10.08 | ₩122,147 | ₩122,147 | ₩121,477 | ₩121,718 | -0.35% | 2만 |
| 2026.10.07 | ₩122,000 | ₩122,121 | ₩121,705 | ₩122,121 | +0.10% | 4.1만 |
| 2026.10.06 | ₩121,960 | ₩122,389 | ₩121,919 | ₩122,268 | +0.25% | 2.8만 |
| 2026.10.05 | ₩121,691 | ₩122,027 | ₩121,607 | ₩121,772 | +0.07% | 5.6만 |
| 2026.10.02 | ₩121,490 | ₩121,718 | ₩121,450 | ₩121,557 | +0.06% | 3만 |
| 2026.10.01 | ₩121,450 | ₩121,745 | ₩121,249 | ₩121,388 | -0.05% | 8.3만 |
| 2026.09.30 | ₩121,343 | ₩121,584 | ₩121,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,437 |
| +0.08% |
| 5.4만 |
| 2026.09.29 | ₩121,235 | ₩121,410 | ₩121,235 | ₩121,410 | +0.14% | 2만 |
|---|
| 2026.09.28 | ₩121,370 | ₩121,423 | ₩121,249 | ₩121,249 | -0.10% | 2.9만 |
|---|
| 2026.09.25 | ₩121,329 | ₩121,410 | ₩121,278 | ₩121,410 | +0.07% | 2.5만 |
|---|
| 2026.09.24 | ₩121,329 | ₩121,370 | ₩121,276 | ₩121,370 | +0.03% | 2.4만 |
|---|
| 2026.09.23 | ₩121,209 | ₩121,370 | ₩121,209 | ₩121,370 | +0.13% | 2만 |
|---|
| 2026.09.22 | ₩121,302 | ₩121,329 | ₩121,253 | ₩121,316 | +0.01% | 3.1만 |
|---|
| 2026.09.21 | ₩121,222 | ₩121,343 | ₩121,222 | ₩121,343 | +0.10% | 1.8만 |
|---|
| 2026.09.18 | ₩121,222 | ₩121,370 | ₩121,101 | ₩121,356 | +0.11% | 4.4만 |
|---|
| 2026.09.17 | ₩121,329 | ₩121,383 | ₩121,235 | ₩121,343 | +0.01% | 4.8만 |
|---|
| 2026.09.16 | ₩121,423 | ₩121,477 | ₩121,262 | ₩121,437 | +0.01% | 4.6만 |
|---|
| 2026.09.15 | ₩121,678 | ₩121,678 | ₩121,302 | ₩121,423 | -0.21% | 2.2만 |
|---|
| 2026.09.14 | ₩121,222 | ₩121,524 | ₩121,222 | ₩121,383 | +0.13% | 3.6만 |
|---|
| 2026.09.11 | ₩121,266 | ₩121,396 | ₩121,266 | ₩121,383 | +0.10% | 2.1만 |
|---|
| 2026.09.10 | ₩121,477 | ₩121,477 | ₩121,343 | ₩121,477 | 0.00% | 2만 |
|---|
| 2026.09.09 | ₩121,450 | ₩121,450 | ₩121,370 | ₩121,437 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩121,356 | ₩121,450 | ₩121,249 | ₩121,383 | +0.02% | 4.4만 |
|---|
| 2026.09.04 | ₩121,296 | ₩121,383 | ₩121,296 | ₩121,370 | +0.06% | 3.5만 |
|---|
| 2026.09.03 | ₩121,370 | ₩121,383 | ₩121,223 | ₩121,343 | -0.02% | 3.5만 |
|---|
| 2026.09.02 | ₩121,370 | ₩121,370 | ₩121,249 | ₩121,370 | 0.00% | 2.5만 |
|---|
| 2026.09.01 | ₩121,370 | ₩121,396 | ₩121,264 | ₩121,396 | +0.02% | 3.6만 |
|---|
| 2026.08.31 | ₩121,235 | ₩121,665 | ₩121,235 | ₩121,276 | +0.03% | 2.5만 |
|---|
| 2026.08.28 | ₩121,182 | ₩121,356 | ₩121,182 | ₩121,195 | +0.01% | 3.6만 |
|---|
| 2026.08.27 | ₩121,253 | ₩121,316 | ₩121,168 | ₩121,289 | +0.03% | 9.6만 |
|---|
| 2026.08.26 | ₩121,209 | ₩121,356 | ₩121,182 | ₩121,235 | +0.02% | 1.9만 |
|---|
| 2026.08.25 | ₩121,249 | ₩121,316 | ₩121,222 | ₩121,289 | +0.03% | 1.8만 |
|---|
| 2026.08.24 | ₩121,276 | ₩121,343 | ₩121,249 | ₩121,249 | -0.02% | 2.6만 |
|---|
| 2026.08.21 | ₩121,396 | ₩121,396 | ₩121,262 | ₩121,276 | -0.10% | 1.7만 |
|---|
| 2026.08.20 | ₩121,142 | ₩121,329 | ₩121,142 | ₩121,316 | +0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩121,450 | ₩121,450 | ₩121,182 | ₩121,182 | -0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩121,406 | ₩121,406 | ₩121,209 | ₩121,256 | -0.12% | 5.6만 |
|---|
| 2026.08.17 | ₩121,370 | ₩121,370 | ₩121,168 | ₩121,316 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩121,201 | ₩121,356 | ₩121,182 | ₩121,329 | +0.11% | 1.9만 |
|---|
| 2026.08.13 | ₩121,168 | ₩121,309 | ₩121,168 | ₩121,242 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩121,128 | ₩121,343 | ₩121,128 | ₩121,262 | +0.11% | 4.1만 |
|---|
| 2026.08.11 | ₩121,329 | ₩121,356 | ₩121,195 | ₩121,222 | -0.09% | 1.9만 |
|---|
| 2026.08.10 | ₩121,289 | ₩121,343 | ₩121,195 | ₩121,321 | +0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩121,209 | ₩121,353 | ₩121,209 | ₩121,289 | +0.07% | 1.6만 |
|---|
| 2026.08.06 | ₩121,383 | ₩121,383 | ₩121,182 | ₩121,195 | -0.15% | 3.9만 |
|---|
| 2026.08.05 | ₩121,339 | ₩121,356 | ₩121,182 | ₩121,182 | -0.13% | 5만 |
|---|
| 2026.08.04 | ₩121,651 | ₩121,651 | ₩121,222 | ₩121,235 | -0.34% | 3.3만 |
|---|
| 2026.08.03 | ₩121,410 | ₩121,410 | ₩121,249 | ₩121,302 | -0.09% | 5.6만 |
|---|
| 2026.07.31 | ₩121,530 | ₩121,773 | ₩121,289 | ₩121,316 | -0.18% | 38만 |
|---|
| 2026.07.30 | ₩121,262 | ₩121,490 | ₩121,262 | ₩121,383 | +0.10% | 5.9만 |
|---|
| 2026.07.29 | ₩121,302 | ₩121,490 | ₩121,302 | ₩121,396 | +0.08% | 2.9만 |
|---|
| 2026.07.28 | ₩121,463 | ₩121,498 | ₩121,262 | ₩121,383 | -0.07% | 1.4만 |
|---|
| 2026.07.27 | ₩121,530 | ₩121,530 | ₩121,383 | ₩121,450 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩121,530 | ₩121,530 | ₩121,396 | ₩121,457 | -0.06% | 2.8만 |
|---|
| 2026.07.23 | ₩121,343 | ₩121,584 | ₩121,262 | ₩121,530 | +0.15% | 9.5만 |
|---|
| 2026.07.22 | ₩121,316 | ₩121,769 | ₩121,262 | ₩121,383 | +0.06% | 6.5만 |
|---|
| 2026.07.21 | ₩121,370 | ₩121,638 | ₩121,289 | ₩121,537 | +0.14% | 2.9만 |
|---|
| 2026.07.20 | ₩121,262 | ₩121,879 | ₩121,262 | ₩121,718 | +0.38% | 2.5만 |
|---|
| 2026.07.17 | ₩121,423 | ₩121,919 | ₩121,235 | ₩121,557 | +0.11% | 4만 |
|---|
| 2026.07.16 | ₩121,276 | ₩121,416 | ₩121,202 | ₩121,368 | +0.08% | 7.1만 |
|---|
| 2026.07.15 | ₩121,332 | ₩121,504 | ₩121,262 | ₩121,416 | +0.07% | 5.9만 |
|---|
| 2026.07.14 | ₩121,222 | ₩121,423 | ₩121,195 | ₩121,349 | +0.11% | 2.8만 |
|---|
| 2026.07.13 | ₩121,316 | ₩121,370 | ₩121,182 | ₩121,276 | -0.03% | 5.9만 |
|---|
| 2026.07.10 | ₩121,182 | ₩121,496 | ₩121,182 | ₩121,242 | +0.05% | 2.8만 |
|---|
| 2026.07.09 | ₩121,329 | ₩121,384 | ₩121,155 | ₩121,226 | -0.09% | 6.1만 |
|---|
| 2026.07.08 | ₩121,222 | ₩121,571 | ₩121,021 | ₩121,335 | +0.09% | 6.4만 |
|---|
| 2026.07.07 | ₩121,041 | ₩121,437 | ₩121,041 | ₩121,437 | +0.33% | 3.5만 |
|---|
| 2026.07.06 | ₩121,101 | ₩121,437 | ₩121,101 | ₩121,155 | +0.04% | 3.4만 |
|---|
| 2026.07.02 | ₩121,048 | ₩121,356 | ₩121,048 | ₩121,329 | +0.23% | 1.9만 |
|---|
| 2026.07.01 | ₩121,168 | ₩121,316 | ₩121,048 | ₩121,075 | -0.08% | 2.5만 |
|---|
| 2026.06.30 | ₩121,235 | ₩121,249 | ₩121,115 | ₩121,182 | -0.04% | 3만 |
|---|
| 2026.06.29 | ₩121,229 | ₩121,302 | ₩121,101 | ₩121,115 | -0.09% | 2.8만 |
|---|
| 2026.06.26 | ₩121,276 | ₩121,356 | ₩121,182 | ₩121,316 | +0.03% | 1.7만 |
|---|
| 2026.06.25 | ₩121,383 | ₩121,383 | ₩121,168 | ₩121,249 | -0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩121,356 | ₩121,383 | ₩121,235 | ₩121,356 | 0.00% | 2.1만 |
|---|
| 2026.06.23 | ₩121,316 | ₩121,450 | ₩121,249 | ₩121,249 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩121,249 | ₩121,305 | ₩121,163 | ₩121,302 | +0.04% | 18만 |
|---|
| 2026.06.18 | ₩121,209 | ₩121,356 | ₩121,168 | ₩121,168 | -0.03% | 2.2만 |
|---|
| 2026.06.17 | ₩121,168 | ₩121,302 | ₩121,155 | ₩121,168 | 0.00% | 4.2만 |
|---|
| 2026.06.16 | ₩121,188 | ₩121,276 | ₩121,182 | ₩121,209 | +0.02% | 4만 |
|---|
| 2026.06.15 | ₩121,142 | ₩121,302 | ₩121,142 | ₩121,276 | +0.11% | 3.2만 |
|---|
| 2026.06.12 | ₩121,276 | ₩121,388 | ₩121,276 | ₩121,289 | +0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩121,555 | ₩121,571 | ₩121,437 | ₩121,450 | -0.09% | 1.6만 |
|---|
| 2026.06.10 | ₩121,490 | ₩121,598 | ₩121,370 | ₩121,463 | -0.02% | 35.4만 |
|---|
| 2026.06.09 | ₩121,370 | ₩121,510 | ₩121,249 | ₩121,416 | +0.04% | 2.6만 |
|---|
| 2026.06.08 | ₩121,477 | ₩121,477 | ₩121,356 | ₩121,370 | -0.09% | 3.3만 |
|---|
| 2026.06.05 | ₩121,222 | ₩121,516 | ₩121,222 | ₩121,477 | +0.21% | 4.5만 |
|---|
| 2026.06.04 | ₩121,249 | ₩121,390 | ₩121,249 | ₩121,329 | +0.07% | 16.6만 |
|---|
| 2026.06.03 | ₩121,383 | ₩121,410 | ₩121,235 | ₩121,383 | 0.00% | 3.8만 |
|---|
| 2026.06.02 | ₩121,370 | ₩121,370 | ₩121,235 | ₩121,235 | -0.11% | 4만 |
|---|
| 2026.06.01 | ₩121,329 | ₩121,370 | ₩121,195 | ₩121,195 | -0.11% | 10.4만 |
|---|
| 2026.05.29 | ₩121,329 | ₩121,390 | ₩121,302 | ₩121,329 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩121,316 | ₩121,356 | ₩121,316 | ₩121,356 | +0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩121,370 | ₩121,488 | ₩121,302 | ₩121,302 | -0.06% | 3.9만 |
|---|
| 2026.05.26 | ₩121,370 | ₩121,383 | ₩121,316 | ₩121,370 | 0.00% | 13.7만 |
|---|
| 2026.05.22 | ₩121,316 | ₩121,423 | ₩121,302 | ₩121,396 | +0.07% | 6만 |
|---|
| 2026.05.21 | ₩121,383 | ₩121,437 | ₩121,343 | ₩121,410 | +0.02% | 3.2만 |
|---|
| 2026.05.20 | ₩121,490 | ₩121,490 | ₩121,410 | ₩121,410 | -0.07% | 2.6만 |
|---|
| 2026.05.19 | ₩121,504 | ₩121,517 | ₩121,370 | ₩121,490 | -0.01% | 3.5만 |
|---|
| 2026.05.18 | ₩121,504 | ₩121,517 | ₩121,396 | ₩121,490 | -0.01% | 3.5만 |
|---|
| 2026.05.15 | ₩121,450 | ₩121,571 | ₩121,450 | ₩121,571 | +0.10% | 5.8만 |
|---|
| 2026.05.14 | ₩121,370 | ₩121,450 | ₩121,370 | ₩121,450 | +0.07% | 3만 |
|---|
| 2026.05.13 | ₩121,450 | ₩121,450 | ₩121,367 | ₩121,450 | 0.00% | 3만 |
|---|
| 2026.05.12 | ₩121,410 | ₩121,506 | ₩121,383 | ₩121,450 | +0.03% | 2.3만 |
|---|
| 2026.05.11 | ₩121,383 | ₩121,474 | ₩121,383 | ₩121,437 | +0.04% | 5.7만 |
|---|
| 2026.05.08 | ₩121,517 | ₩121,517 | ₩121,370 | ₩121,463 | -0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩121,343 | ₩121,477 | ₩121,325 | ₩121,457 | +0.09% | 4.8만 |
|---|
| 2026.05.06 | ₩121,410 | ₩121,450 | ₩121,353 | ₩121,450 | +0.03% | 8만 |
|---|
| 2026.05.05 | ₩121,396 | ₩121,490 | ₩121,370 | ₩121,390 | -0.01% | 10만 |
|---|
| 2026.05.04 | ₩121,356 | ₩121,544 | ₩121,356 | ₩121,490 | +0.11% | 4.8만 |
|---|
| 2026.05.01 | ₩121,477 | ₩121,490 | ₩121,450 | ₩121,490 | +0.01% | 5.5만 |
|---|
| 2026.04.30 | ₩121,504 | ₩121,504 | ₩121,437 | ₩121,477 | -0.02% | 2.4만 |
|---|
| 2026.04.29 | ₩121,457 | ₩121,530 | ₩121,371 | ₩121,517 | +0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩121,423 | ₩121,504 | ₩121,119 | ₩121,490 | +0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩121,584 | ₩121,584 | ₩121,410 | ₩121,450 | -0.11% | 2.3만 |
|---|
| 2026.04.24 | ₩121,477 | ₩121,530 | ₩121,383 | ₩121,463 | -0.01% | 2.8만 |
|---|
| 2026.04.23 | ₩121,457 | ₩121,530 | ₩121,386 | ₩121,423 | -0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩121,504 | ₩121,504 | ₩121,383 | ₩121,490 | -0.01% | 2.4만 |
|---|
| 2026.04.21 | ₩121,437 | ₩121,557 | ₩121,437 | ₩121,544 | +0.09% | 2.1만 |
|---|
| 2026.04.20 | ₩121,469 | ₩121,530 | ₩121,410 | ₩121,423 | -0.04% | 4.5만 |
|---|
| 2026.04.17 | ₩121,463 | ₩121,463 | ₩121,383 | ₩121,437 | -0.02% | 4.6만 |
|---|
| 2026.04.16 | ₩121,504 | ₩121,504 | ₩121,396 | ₩121,396 | -0.09% | 3.3만 |
|---|
| 2026.04.15 | ₩121,490 | ₩121,490 | ₩121,383 | ₩121,437 | -0.04% | 21.7만 |
|---|
| 2026.04.14 | ₩121,497 | ₩121,497 | ₩121,376 | ₩121,410 | -0.07% | 4.8만 |
|---|
| 2026.04.13 | ₩121,584 | ₩121,703 | ₩121,504 | ₩121,504 | -0.07% | 4.1만 |
|---|
| 2026.04.10 | ₩121,396 | ₩121,611 | ₩121,396 | ₩121,557 | +0.13% | 4.4만 |
|---|
| 2026.04.09 | ₩121,611 | ₩121,651 | ₩121,477 | ₩121,530 | -0.07% | 8.4만 |
|---|
| 2026.04.08 | ₩121,530 | ₩121,712 | ₩121,477 | ₩121,584 | +0.04% | 10.2만 |
|---|
| 2026.04.07 | ₩121,691 | ₩121,919 | ₩121,691 | ₩121,718 | +0.02% | 6.4만 |
|---|
| 2026.04.06 | ₩121,691 | ₩121,800 | ₩121,678 | ₩121,678 | -0.01% | 3.5만 |
|---|
| 2026.04.02 | ₩121,638 | ₩121,866 | ₩121,638 | ₩121,732 | +0.08% | 3.9만 |
|---|
| 2026.04.01 | ₩121,598 | ₩121,799 | ₩121,557 | ₩121,557 | -0.03% | 11만 |
|---|
| 2026.03.31 | ₩121,530 | ₩121,824 | ₩121,530 | ₩121,718 | +0.15% | 2.9만 |
|---|
| 2026.03.30 | ₩121,785 | ₩121,785 | ₩121,598 | ₩121,638 | -0.12% | 7.3만 |
|---|
| 2026.03.27 | ₩121,758 | ₩121,852 | ₩121,611 | ₩121,852 | +0.08% | 23.2만 |
|---|
| 2026.03.26 | ₩121,356 | ₩121,651 | ₩121,356 | ₩121,437 | +0.07% | 2.5만 |
|---|
| 2026.03.25 | ₩121,343 | ₩121,477 | ₩121,316 | ₩121,316 | -0.02% | 1.6만 |
|---|
| 2026.03.24 | ₩121,423 | ₩121,544 | ₩121,423 | ₩121,477 | +0.04% | 3.6만 |
|---|
| 2026.03.23 | ₩121,530 | ₩121,557 | ₩121,370 | ₩121,490 | -0.03% | 4만 |
|---|
| 2026.03.20 | ₩121,490 | ₩121,611 | ₩121,356 | ₩121,564 | +0.06% | 24.7만 |
|---|
| 2026.03.19 | ₩121,571 | ₩121,598 | ₩121,398 | ₩121,490 | -0.07% | 3.9만 |
|---|
| 2026.03.18 | ₩121,396 | ₩121,497 | ₩121,249 | ₩121,497 | +0.08% | 8.4만 |
|---|
| 2026.03.17 | ₩121,235 | ₩121,437 | ₩121,235 | ₩121,396 | +0.13% | 14.5만 |
|---|
| 2026.03.16 | ₩121,450 | ₩121,463 | ₩121,265 | ₩121,463 | +0.01% | 11.6만 |
|---|
| 2026.03.13 | ₩121,442 | ₩121,552 | ₩121,370 | ₩121,497 | +0.05% | 13.8만 |
|---|
| 2026.03.12 | ₩121,557 | ₩121,584 | ₩121,410 | ₩121,450 | -0.09% | 12.3만 |
|---|
| 2026.03.11 | ₩121,517 | ₩121,571 | ₩121,437 | ₩121,544 | +0.02% | 1.9만 |
|---|
| 2026.03.10 | ₩121,544 | ₩121,571 | ₩121,356 | ₩121,557 | +0.01% | 2.8만 |
|---|
| 2026.03.09 | ₩121,946 | ₩122,000 | ₩121,584 | ₩121,584 | -0.30% | 8.9만 |
|---|
| 2026.03.06 | ₩121,423 | ₩121,866 | ₩121,423 | ₩121,866 | +0.36% | 11.4만 |
|---|
| 2026.03.05 | ₩121,396 | ₩121,598 | ₩121,262 | ₩121,598 | +0.17% | 5만 |
|---|
| 2026.03.04 | ₩121,530 | ₩121,530 | ₩121,182 | ₩121,195 | -0.28% | 17.7만 |
|---|
| 2026.03.03 | ₩121,691 | ₩121,718 | ₩121,410 | ₩121,557 | -0.11% | 17.7만 |
|---|
| 2026.03.02 | ₩121,463 | ₩121,463 | ₩121,294 | ₩121,410 | -0.04% | 8.5만 |
|---|
| 2026.02.27 | ₩121,370 | ₩121,370 | ₩121,195 | ₩121,195 | -0.14% | 3.9만 |
|---|
| 2026.02.26 | ₩121,034 | ₩121,302 | ₩121,034 | ₩121,235 | +0.17% | 2.8만 |
|---|
| 2026.02.25 | ₩121,343 | ₩121,343 | ₩121,142 | ₩121,222 | -0.10% | 3.6만 |
|---|
| 2026.02.24 | ₩121,302 | ₩121,302 | ₩121,209 | ₩121,235 | -0.06% | 4만 |
|---|
| 2026.02.23 | ₩121,234 | ₩121,343 | ₩121,182 | ₩121,302 | +0.06% | 7.8만 |
|---|
| 2026.02.20 | ₩121,343 | ₩121,517 | ₩121,168 | ₩121,235 | -0.09% | 7.5만 |
|---|
| 2026.02.19 | ₩121,241 | ₩121,289 | ₩121,182 | ₩121,276 | +0.03% | 4.3만 |
|---|
| 2026.02.18 | ₩121,262 | ₩121,262 | ₩121,101 | ₩121,155 | -0.09% | 3.3만 |
|---|
| 2026.02.17 | ₩121,343 | ₩121,343 | ₩121,128 | ₩121,128 | -0.18% | 3.5만 |
|---|
| 2026.02.13 | ₩121,209 | ₩121,356 | ₩121,115 | ₩121,209 | 0.00% | 4.4만 |
|---|
| 2026.02.12 | ₩121,115 | ₩121,209 | ₩121,041 | ₩121,101 | -0.01% | 2.9만 |
|---|
| 2026.02.11 | ₩121,034 | ₩121,116 | ₩121,034 | ₩121,034 | 0.00% | 1.9만 |
|---|
| 2026.02.10 | ₩121,101 | ₩121,101 | ₩121,034 | ₩121,052 | -0.04% | 1.4만 |
|---|
| 2026.02.09 | ₩121,101 | ₩121,156 | ₩121,037 | ₩121,142 | +0.03% | 5.9만 |
|---|
| 2026.02.06 | ₩121,316 | ₩121,316 | ₩121,128 | ₩121,164 | -0.12% | 3.7만 |
|---|
| 2026.02.05 | ₩121,209 | ₩121,383 | ₩121,182 | ₩121,316 | +0.09% | 5.9만 |
|---|
| 2026.02.04 | ₩121,182 | ₩121,309 | ₩121,128 | ₩121,222 | +0.03% | 5.1만 |
|---|
| 2026.02.03 | ₩121,101 | ₩121,222 | ₩121,028 | ₩121,162 | +0.05% | 6.1만 |
|---|
| 2026.02.02 | ₩120,981 | ₩121,168 | ₩120,940 | ₩121,087 | +0.09% | 6.1만 |
|---|
| 2026.01.30 | ₩121,048 | ₩121,182 | ₩121,034 | ₩121,128 | +0.07% | 14.4만 |
|---|
| 2026.01.29 | ₩120,981 | ₩121,168 | ₩120,981 | ₩121,048 | +0.06% | 1.8만 |
|---|
| 2026.01.28 | ₩121,034 | ₩121,162 | ₩121,034 | ₩121,162 | +0.11% | 1.8만 |
|---|
| 2026.01.27 | ₩121,021 | ₩121,115 | ₩121,021 | ₩121,088 | +0.06% | 4.9만 |
|---|
| 2026.01.26 | ₩121,048 | ₩121,121 | ₩121,048 | ₩121,101 | +0.04% | 5.5만 |
|---|
| 2026.01.23 | ₩121,029 | ₩121,115 | ₩121,020 | ₩121,050 | +0.02% | 10.6만 |
|---|
| 2026.01.22 | ₩121,061 | ₩121,088 | ₩120,954 | ₩121,034 | -0.02% | 6만 |
|---|
| 2026.01.21 | ₩121,262 | ₩121,262 | ₩121,072 | ₩121,101 | -0.13% | 2.9만 |
|---|
| 2026.01.20 | ₩121,262 | ₩121,343 | ₩121,061 | ₩121,316 | +0.04% | 8만 |
|---|
| 2026.01.16 | ₩120,952 | ₩121,048 | ₩120,927 | ₩120,981 | +0.02% | 4만 |
|---|
| 2026.01.15 | ₩121,021 | ₩121,021 | ₩120,860 | ₩121,007 | -0.01% | 3.5만 |
|---|
| 2026.01.14 | ₩121,075 | ₩121,088 | ₩120,954 | ₩121,054 | -0.02% | 1.8만 |
|---|
| 2026.01.13 | ₩120,981 | ₩121,005 | ₩120,893 | ₩120,974 | -0.01% | 2만 |
|---|
| 2026.01.12 | ₩120,981 | ₩120,994 | ₩120,887 | ₩120,954 | -0.02% | 2.6만 |
|---|
| 2026.01.09 | ₩120,672 | ₩121,007 | ₩120,592 | ₩120,967 | +0.24% | 3.3만 |
|---|
| 2026.01.08 | ₩120,632 | ₩120,659 | ₩120,538 | ₩120,632 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩120,659 | ₩120,793 | ₩120,551 | ₩120,551 | -0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩120,404 | ₩120,699 | ₩120,404 | ₩120,632 | +0.19% | 4.4만 |
|---|
| 2026.01.05 | ₩120,350 | ₩120,592 | ₩120,342 | ₩120,525 | +0.14% | 5만 |
|---|
| 2026.01.02 | ₩120,471 | ₩120,471 | ₩120,310 | ₩120,344 | -0.11% | 3.4만 |
|---|
| 2025.12.31 | ₩120,397 | ₩120,471 | ₩120,397 | ₩120,400 | +0.00% | 4.7만 |
|---|
| 2025.12.30 | ₩120,592 | ₩120,629 | ₩120,417 | ₩120,471 | -0.10% | 3.3만 |
|---|
| 2025.12.29 | ₩120,545 | ₩120,578 | ₩120,471 | ₩120,471 | -0.06% | 3.6만 |
|---|
| 2025.12.26 | ₩120,458 | ₩120,578 | ₩120,458 | ₩120,502 | +0.04% | 2.1만 |
|---|
| 2025.12.24 | ₩120,417 | ₩120,525 | ₩120,417 | ₩120,505 | +0.07% | 1.1만 |
|---|
| 2025.12.23 | ₩120,619 | ₩120,619 | ₩120,431 | ₩120,511 | -0.09% | 3.3만 |
|---|
| 2025.12.22 | ₩120,565 | ₩120,576 | ₩120,431 | ₩120,498 | -0.06% | 4.6만 |
|---|
| 2025.12.19 | ₩120,659 | ₩120,659 | ₩120,525 | ₩120,565 | -0.08% | 2.2만 |
|---|
| 2025.12.18 | ₩120,632 | ₩120,632 | ₩120,525 | ₩120,565 | -0.06% | 5.1만 |
|---|
| 2025.12.17 | ₩120,565 | ₩120,592 | ₩120,498 | ₩120,538 | -0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩120,619 | ₩120,619 | ₩120,471 | ₩120,538 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩120,417 | ₩120,590 | ₩120,417 | ₩120,578 | +0.13% | 2.8만 |
|---|
| 2025.12.12 | ₩120,538 | ₩120,590 | ₩120,450 | ₩120,511 | -0.02% | 2.7만 |
|---|
| 2025.12.11 | ₩120,538 | ₩120,538 | ₩120,444 | ₩120,458 | -0.07% | 5.4만 |
|---|
| 2025.12.10 | ₩120,531 | ₩120,578 | ₩120,458 | ₩120,458 | -0.06% | 3.3만 |
|---|
| 2025.12.09 | ₩120,549 | ₩120,578 | ₩120,518 | ₩120,538 | -0.01% | 3만 |
|---|
| 2025.12.08 | ₩120,551 | ₩120,592 | ₩120,478 | ₩120,592 | +0.03% | 7.9만 |
|---|
| 2025.12.05 | ₩120,619 | ₩120,619 | ₩120,484 | ₩120,565 | -0.04% | 3.2만 |
|---|
| 2025.12.04 | ₩120,498 | ₩120,568 | ₩120,498 | ₩120,565 | +0.06% | 3.2만 |
|---|
| 2025.12.03 | ₩120,518 | ₩120,565 | ₩120,518 | ₩120,551 | +0.03% | 2.1만 |
|---|
| 2025.12.02 | ₩120,484 | ₩120,578 | ₩120,484 | ₩120,565 | +0.07% | 2.6만 |
|---|
| 2025.12.01 | ₩120,484 | ₩120,589 | ₩120,484 | ₩120,578 | +0.08% | 1.9만 |
|---|
| 2025.11.28 | ₩120,582 | ₩120,592 | ₩120,551 | ₩120,566 | -0.01% | 1만 |
|---|
| 2025.11.26 | ₩120,592 | ₩120,619 | ₩120,484 | ₩120,565 | -0.02% | 3만 |
|---|
| 2025.11.25 | ₩120,592 | ₩120,712 | ₩120,525 | ₩120,551 | -0.03% | 34.4만 |
|---|
| 2025.11.24 | ₩120,900 | ₩120,900 | ₩120,632 | ₩120,632 | -0.22% | 4.3만 |
|---|
| 2025.11.21 | ₩121,034 | ₩121,168 | ₩120,833 | ₩120,927 | -0.09% | 3.1만 |
|---|
| 2025.11.20 | ₩120,699 | ₩121,068 | ₩120,550 | ₩121,034 | +0.28% | 1.7만 |
|---|
| 2025.11.19 | ₩120,699 | ₩120,833 | ₩120,699 | ₩120,833 | +0.11% | 4.6만 |
|---|
| 2025.11.18 | ₩120,873 | ₩120,908 | ₩120,699 | ₩120,833 | -0.03% | 3.8만 |
|---|
| 2025.11.17 | ₩120,525 | ₩120,739 | ₩120,484 | ₩120,632 | +0.09% | 3.7만 |
|---|
| 2025.11.14 | ₩120,793 | ₩120,969 | ₩120,484 | ₩120,511 | -0.23% | 8.3만 |
|---|
| 2025.11.13 | ₩121,544 | ₩121,544 | ₩120,806 | ₩120,860 | -0.56% | 3.7만 |
|---|
| 2025.11.12 | ₩121,266 | ₩121,276 | ₩121,128 | ₩121,202 | -0.05% | 12.7만 |
|---|
| 2025.11.11 | ₩121,150 | ₩121,262 | ₩121,091 | ₩121,262 | +0.09% | 3만 |
|---|
| 2025.11.10 | ₩120,914 | ₩121,235 | ₩120,914 | ₩121,209 | +0.24% | 4.5만 |
|---|
| 2025.11.07 | ₩120,967 | ₩120,967 | ₩120,820 | ₩120,847 | -0.10% | 4.8만 |
|---|
| 2025.11.06 | ₩120,699 | ₩120,873 | ₩120,699 | ₩120,860 | +0.13% | 3.6만 |
|---|
| 2025.11.05 | ₩120,940 | ₩120,940 | ₩120,645 | ₩120,766 | -0.14% | 1.9만 |
|---|
| 2025.11.04 | ₩120,645 | ₩120,873 | ₩120,645 | ₩120,806 | +0.13% | 8.2만 |
|---|
| 2025.11.03 | ₩120,699 | ₩120,840 | ₩120,511 | ₩120,511 | -0.16% | 6.7만 |
|---|
| 2025.10.31 | ₩120,766 | ₩120,766 | ₩120,672 | ₩120,726 | -0.03% | 2만 |
|---|
| 2025.10.30 | ₩120,672 | ₩120,712 | ₩120,659 | ₩120,672 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩120,672 | ₩120,731 | ₩120,623 | ₩120,632 | -0.03% | 1.9만 |
|---|
| 2025.10.28 | ₩120,699 | ₩120,699 | ₩120,605 | ₩120,659 | -0.03% | 1.5만 |
|---|
| 2025.10.27 | ₩120,753 | ₩120,753 | ₩120,620 | ₩120,645 | -0.09% | 2.4만 |
|---|
| 2025.10.24 | ₩120,758 | ₩120,758 | ₩120,672 | ₩120,739 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩120,927 | ₩120,927 | ₩120,699 | ₩120,779 | -0.12% | 1.5만 |
|---|
| 2025.10.22 | ₩120,793 | ₩120,914 | ₩120,659 | ₩120,833 | +0.03% | 3.8만 |
|---|
| 2025.10.21 | ₩120,816 | ₩120,820 | ₩120,655 | ₩120,712 | -0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩121,021 | ₩121,021 | ₩120,712 | ₩120,833 | -0.16% | 2.6만 |
|---|
| 2025.10.17 | ₩120,887 | ₩121,142 | ₩120,753 | ₩121,101 | +0.18% | 3.4만 |
|---|
| 2025.10.16 | ₩120,806 | ₩120,914 | ₩120,714 | ₩120,914 | +0.09% | 7.2만 |
|---|
| 2025.10.15 | ₩120,525 | ₩120,712 | ₩120,525 | ₩120,699 | +0.14% | 2.6만 |
|---|
| 2025.10.14 | ₩120,498 | ₩120,632 | ₩120,413 | ₩120,619 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩120,793 | ₩120,793 | ₩120,393 | ₩120,518 | -0.23% | 2.5만 |
|---|
| 2025.10.10 | ₩120,140 | ₩120,619 | ₩120,050 | ₩120,619 | +0.40% | 3.1만 |
|---|