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 | ₩121,947 | ₩122,219 | ₩121,746 | ₩122,148 | +0.16% | 5.2만 |
| 2026.10.08 | ₩122,067 | ₩122,067 | ₩121,397 | ₩121,638 | -0.35% | 2만 |
| 2026.10.07 | ₩121,920 | ₩122,040 | ₩121,625 | ₩122,040 | +0.10% | 4.1만 |
| 2026.10.06 | ₩121,880 | ₩122,308 | ₩121,839 | ₩122,188 | +0.25% | 2.8만 |
| 2026.10.05 | ₩121,612 | ₩121,947 | ₩121,527 | ₩121,692 | +0.07% | 5.6만 |
| 2026.10.02 | ₩121,411 | ₩121,638 | ₩121,370 | ₩121,478 | +0.06% | 3만 |
| 2026.10.01 | ₩121,370 | ₩121,665 | ₩121,169 | ₩121,309 | -0.05% | 8.3만 |
| 2026.09.30 | ₩121,263 | ₩121,504 | ₩121,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,357 |
| +0.08% |
| 5.4만 |
| 2026.09.29 | ₩121,156 | ₩121,330 | ₩121,156 | ₩121,330 | +0.14% | 2만 |
|---|
| 2026.09.28 | ₩121,290 | ₩121,344 | ₩121,169 | ₩121,169 | -0.10% | 2.9만 |
|---|
| 2026.09.25 | ₩121,250 | ₩121,330 | ₩121,199 | ₩121,330 | +0.07% | 2.5만 |
|---|
| 2026.09.24 | ₩121,250 | ₩121,290 | ₩121,196 | ₩121,290 | +0.03% | 2.4만 |
|---|
| 2026.09.23 | ₩121,129 | ₩121,290 | ₩121,129 | ₩121,290 | +0.13% | 2만 |
|---|
| 2026.09.22 | ₩121,223 | ₩121,250 | ₩121,173 | ₩121,236 | +0.01% | 3.1만 |
|---|
| 2026.09.21 | ₩121,142 | ₩121,263 | ₩121,142 | ₩121,263 | +0.10% | 1.8만 |
|---|
| 2026.09.18 | ₩121,142 | ₩121,290 | ₩121,022 | ₩121,277 | +0.11% | 4.4만 |
|---|
| 2026.09.17 | ₩121,250 | ₩121,303 | ₩121,156 | ₩121,263 | +0.01% | 4.8만 |
|---|
| 2026.09.16 | ₩121,344 | ₩121,397 | ₩121,183 | ₩121,357 | +0.01% | 4.6만 |
|---|
| 2026.09.15 | ₩121,598 | ₩121,598 | ₩121,223 | ₩121,344 | -0.21% | 2.2만 |
|---|
| 2026.09.14 | ₩121,142 | ₩121,444 | ₩121,142 | ₩121,303 | +0.13% | 3.6만 |
|---|
| 2026.09.11 | ₩121,187 | ₩121,317 | ₩121,187 | ₩121,303 | +0.10% | 2.1만 |
|---|
| 2026.09.10 | ₩121,397 | ₩121,397 | ₩121,263 | ₩121,397 | 0.00% | 2만 |
|---|
| 2026.09.09 | ₩121,370 | ₩121,370 | ₩121,290 | ₩121,357 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩121,277 | ₩121,370 | ₩121,169 | ₩121,303 | +0.02% | 4.4만 |
|---|
| 2026.09.04 | ₩121,216 | ₩121,303 | ₩121,216 | ₩121,290 | +0.06% | 3.5만 |
|---|
| 2026.09.03 | ₩121,290 | ₩121,303 | ₩121,144 | ₩121,263 | -0.02% | 3.5만 |
|---|
| 2026.09.02 | ₩121,290 | ₩121,290 | ₩121,169 | ₩121,290 | 0.00% | 2.5만 |
|---|
| 2026.09.01 | ₩121,290 | ₩121,317 | ₩121,184 | ₩121,317 | +0.02% | 3.6만 |
|---|
| 2026.08.31 | ₩121,156 | ₩121,585 | ₩121,156 | ₩121,196 | +0.03% | 2.5만 |
|---|
| 2026.08.28 | ₩121,102 | ₩121,277 | ₩121,102 | ₩121,116 | +0.01% | 3.6만 |
|---|
| 2026.08.27 | ₩121,173 | ₩121,236 | ₩121,089 | ₩121,210 | +0.03% | 9.6만 |
|---|
| 2026.08.26 | ₩121,129 | ₩121,277 | ₩121,102 | ₩121,156 | +0.02% | 1.9만 |
|---|
| 2026.08.25 | ₩121,169 | ₩121,236 | ₩121,142 | ₩121,210 | +0.03% | 1.8만 |
|---|
| 2026.08.24 | ₩121,196 | ₩121,263 | ₩121,169 | ₩121,169 | -0.02% | 2.6만 |
|---|
| 2026.08.21 | ₩121,317 | ₩121,317 | ₩121,183 | ₩121,196 | -0.10% | 1.7만 |
|---|
| 2026.08.20 | ₩121,062 | ₩121,250 | ₩121,062 | ₩121,236 | +0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩121,370 | ₩121,370 | ₩121,102 | ₩121,102 | -0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩121,326 | ₩121,326 | ₩121,129 | ₩121,176 | -0.12% | 5.6만 |
|---|
| 2026.08.17 | ₩121,290 | ₩121,290 | ₩121,089 | ₩121,236 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩121,121 | ₩121,277 | ₩121,102 | ₩121,250 | +0.11% | 1.9만 |
|---|
| 2026.08.13 | ₩121,089 | ₩121,230 | ₩121,089 | ₩121,163 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩121,049 | ₩121,263 | ₩121,049 | ₩121,183 | +0.11% | 4.1만 |
|---|
| 2026.08.11 | ₩121,250 | ₩121,277 | ₩121,116 | ₩121,142 | -0.09% | 1.9만 |
|---|
| 2026.08.10 | ₩121,210 | ₩121,263 | ₩121,116 | ₩121,242 | +0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩121,129 | ₩121,274 | ₩121,129 | ₩121,210 | +0.07% | 1.6만 |
|---|
| 2026.08.06 | ₩121,303 | ₩121,303 | ₩121,102 | ₩121,116 | -0.15% | 3.9만 |
|---|
| 2026.08.05 | ₩121,259 | ₩121,277 | ₩121,102 | ₩121,102 | -0.13% | 5만 |
|---|
| 2026.08.04 | ₩121,571 | ₩121,571 | ₩121,142 | ₩121,156 | -0.34% | 3.3만 |
|---|
| 2026.08.03 | ₩121,330 | ₩121,330 | ₩121,169 | ₩121,223 | -0.09% | 5.6만 |
|---|
| 2026.07.31 | ₩121,451 | ₩121,693 | ₩121,210 | ₩121,236 | -0.18% | 38만 |
|---|
| 2026.07.30 | ₩121,183 | ₩121,411 | ₩121,183 | ₩121,303 | +0.10% | 5.9만 |
|---|
| 2026.07.29 | ₩121,223 | ₩121,411 | ₩121,223 | ₩121,317 | +0.08% | 2.9만 |
|---|
| 2026.07.28 | ₩121,384 | ₩121,419 | ₩121,183 | ₩121,303 | -0.07% | 1.4만 |
|---|
| 2026.07.27 | ₩121,451 | ₩121,451 | ₩121,303 | ₩121,370 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩121,451 | ₩121,451 | ₩121,317 | ₩121,377 | -0.06% | 2.8만 |
|---|
| 2026.07.23 | ₩121,263 | ₩121,504 | ₩121,183 | ₩121,451 | +0.15% | 9.5만 |
|---|
| 2026.07.22 | ₩121,236 | ₩121,689 | ₩121,183 | ₩121,303 | +0.06% | 6.5만 |
|---|
| 2026.07.21 | ₩121,290 | ₩121,558 | ₩121,210 | ₩121,457 | +0.14% | 2.9만 |
|---|
| 2026.07.20 | ₩121,183 | ₩121,799 | ₩121,183 | ₩121,638 | +0.38% | 2.5만 |
|---|
| 2026.07.17 | ₩121,344 | ₩121,839 | ₩121,156 | ₩121,478 | +0.11% | 4만 |
|---|
| 2026.07.16 | ₩121,196 | ₩121,337 | ₩121,122 | ₩121,289 | +0.08% | 7.1만 |
|---|
| 2026.07.15 | ₩121,252 | ₩121,424 | ₩121,183 | ₩121,337 | +0.07% | 5.9만 |
|---|
| 2026.07.14 | ₩121,142 | ₩121,344 | ₩121,116 | ₩121,270 | +0.11% | 2.8만 |
|---|
| 2026.07.13 | ₩121,236 | ₩121,290 | ₩121,102 | ₩121,196 | -0.03% | 5.9만 |
|---|
| 2026.07.10 | ₩121,102 | ₩121,416 | ₩121,102 | ₩121,163 | +0.05% | 2.8만 |
|---|
| 2026.07.09 | ₩121,250 | ₩121,305 | ₩121,075 | ₩121,147 | -0.09% | 6.1만 |
|---|
| 2026.07.08 | ₩121,142 | ₩121,491 | ₩120,941 | ₩121,255 | +0.09% | 6.4만 |
|---|
| 2026.07.07 | ₩120,962 | ₩121,357 | ₩120,962 | ₩121,357 | +0.33% | 3.5만 |
|---|
| 2026.07.06 | ₩121,022 | ₩121,357 | ₩121,022 | ₩121,075 | +0.04% | 3.4만 |
|---|
| 2026.07.02 | ₩120,968 | ₩121,277 | ₩120,968 | ₩121,250 | +0.23% | 1.9만 |
|---|
| 2026.07.01 | ₩121,089 | ₩121,236 | ₩120,968 | ₩120,995 | -0.08% | 2.5만 |
|---|
| 2026.06.30 | ₩121,156 | ₩121,169 | ₩121,035 | ₩121,102 | -0.04% | 3만 |
|---|
| 2026.06.29 | ₩121,149 | ₩121,223 | ₩121,022 | ₩121,035 | -0.09% | 2.8만 |
|---|
| 2026.06.26 | ₩121,196 | ₩121,277 | ₩121,102 | ₩121,236 | +0.03% | 1.7만 |
|---|
| 2026.06.25 | ₩121,303 | ₩121,303 | ₩121,089 | ₩121,169 | -0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩121,277 | ₩121,303 | ₩121,156 | ₩121,277 | 0.00% | 2.1만 |
|---|
| 2026.06.23 | ₩121,236 | ₩121,370 | ₩121,169 | ₩121,169 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩121,169 | ₩121,226 | ₩121,084 | ₩121,223 | +0.04% | 18만 |
|---|
| 2026.06.18 | ₩121,129 | ₩121,277 | ₩121,089 | ₩121,089 | -0.03% | 2.2만 |
|---|
| 2026.06.17 | ₩121,089 | ₩121,223 | ₩121,075 | ₩121,089 | 0.00% | 4.2만 |
|---|
| 2026.06.16 | ₩121,109 | ₩121,196 | ₩121,102 | ₩121,129 | +0.02% | 4만 |
|---|
| 2026.06.15 | ₩121,062 | ₩121,223 | ₩121,062 | ₩121,196 | +0.11% | 3.2만 |
|---|
| 2026.06.12 | ₩121,196 | ₩121,309 | ₩121,196 | ₩121,210 | +0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩121,475 | ₩121,491 | ₩121,357 | ₩121,370 | -0.09% | 1.6만 |
|---|
| 2026.06.10 | ₩121,411 | ₩121,518 | ₩121,290 | ₩121,384 | -0.02% | 35.4만 |
|---|
| 2026.06.09 | ₩121,290 | ₩121,431 | ₩121,169 | ₩121,337 | +0.04% | 2.6만 |
|---|
| 2026.06.08 | ₩121,397 | ₩121,397 | ₩121,277 | ₩121,290 | -0.09% | 3.3만 |
|---|
| 2026.06.05 | ₩121,142 | ₩121,436 | ₩121,142 | ₩121,397 | +0.21% | 4.5만 |
|---|
| 2026.06.04 | ₩121,169 | ₩121,310 | ₩121,169 | ₩121,250 | +0.07% | 16.6만 |
|---|
| 2026.06.03 | ₩121,303 | ₩121,330 | ₩121,156 | ₩121,303 | 0.00% | 3.8만 |
|---|
| 2026.06.02 | ₩121,290 | ₩121,290 | ₩121,156 | ₩121,156 | -0.11% | 4만 |
|---|
| 2026.06.01 | ₩121,250 | ₩121,290 | ₩121,116 | ₩121,116 | -0.11% | 10.4만 |
|---|
| 2026.05.29 | ₩121,250 | ₩121,310 | ₩121,223 | ₩121,250 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩121,236 | ₩121,277 | ₩121,236 | ₩121,277 | +0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩121,290 | ₩121,408 | ₩121,223 | ₩121,223 | -0.06% | 3.9만 |
|---|
| 2026.05.26 | ₩121,290 | ₩121,303 | ₩121,236 | ₩121,290 | 0.00% | 13.7만 |
|---|
| 2026.05.22 | ₩121,236 | ₩121,344 | ₩121,223 | ₩121,317 | +0.07% | 6만 |
|---|
| 2026.05.21 | ₩121,303 | ₩121,357 | ₩121,263 | ₩121,330 | +0.02% | 3.2만 |
|---|
| 2026.05.20 | ₩121,411 | ₩121,411 | ₩121,330 | ₩121,330 | -0.07% | 2.6만 |
|---|
| 2026.05.19 | ₩121,424 | ₩121,437 | ₩121,290 | ₩121,411 | -0.01% | 3.5만 |
|---|
| 2026.05.18 | ₩121,424 | ₩121,437 | ₩121,317 | ₩121,411 | -0.01% | 3.5만 |
|---|
| 2026.05.15 | ₩121,370 | ₩121,491 | ₩121,370 | ₩121,491 | +0.10% | 5.8만 |
|---|
| 2026.05.14 | ₩121,290 | ₩121,370 | ₩121,290 | ₩121,370 | +0.07% | 3만 |
|---|
| 2026.05.13 | ₩121,370 | ₩121,370 | ₩121,287 | ₩121,370 | 0.00% | 3만 |
|---|
| 2026.05.12 | ₩121,330 | ₩121,427 | ₩121,303 | ₩121,370 | +0.03% | 2.3만 |
|---|
| 2026.05.11 | ₩121,303 | ₩121,394 | ₩121,303 | ₩121,357 | +0.04% | 5.7만 |
|---|
| 2026.05.08 | ₩121,437 | ₩121,437 | ₩121,290 | ₩121,384 | -0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩121,263 | ₩121,397 | ₩121,246 | ₩121,377 | +0.09% | 4.8만 |
|---|
| 2026.05.06 | ₩121,330 | ₩121,370 | ₩121,274 | ₩121,370 | +0.03% | 8만 |
|---|
| 2026.05.05 | ₩121,317 | ₩121,411 | ₩121,290 | ₩121,310 | -0.01% | 10만 |
|---|
| 2026.05.04 | ₩121,277 | ₩121,464 | ₩121,277 | ₩121,411 | +0.11% | 4.8만 |
|---|
| 2026.05.01 | ₩121,397 | ₩121,411 | ₩121,370 | ₩121,411 | +0.01% | 5.5만 |
|---|
| 2026.04.30 | ₩121,424 | ₩121,424 | ₩121,357 | ₩121,397 | -0.02% | 2.4만 |
|---|
| 2026.04.29 | ₩121,377 | ₩121,451 | ₩121,291 | ₩121,437 | +0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩121,344 | ₩121,424 | ₩121,039 | ₩121,411 | +0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩121,504 | ₩121,504 | ₩121,330 | ₩121,370 | -0.11% | 2.3만 |
|---|
| 2026.04.24 | ₩121,397 | ₩121,451 | ₩121,303 | ₩121,384 | -0.01% | 2.8만 |
|---|
| 2026.04.23 | ₩121,377 | ₩121,451 | ₩121,306 | ₩121,344 | -0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩121,424 | ₩121,424 | ₩121,303 | ₩121,411 | -0.01% | 2.4만 |
|---|
| 2026.04.21 | ₩121,357 | ₩121,478 | ₩121,357 | ₩121,464 | +0.09% | 2.1만 |
|---|
| 2026.04.20 | ₩121,389 | ₩121,451 | ₩121,330 | ₩121,344 | -0.04% | 4.5만 |
|---|
| 2026.04.17 | ₩121,384 | ₩121,384 | ₩121,303 | ₩121,357 | -0.02% | 4.6만 |
|---|
| 2026.04.16 | ₩121,424 | ₩121,424 | ₩121,317 | ₩121,317 | -0.09% | 3.3만 |
|---|
| 2026.04.15 | ₩121,411 | ₩121,411 | ₩121,303 | ₩121,357 | -0.04% | 21.7만 |
|---|
| 2026.04.14 | ₩121,417 | ₩121,417 | ₩121,297 | ₩121,330 | -0.07% | 4.8만 |
|---|
| 2026.04.13 | ₩121,504 | ₩121,624 | ₩121,424 | ₩121,424 | -0.07% | 4.1만 |
|---|
| 2026.04.10 | ₩121,317 | ₩121,531 | ₩121,317 | ₩121,478 | +0.13% | 4.4만 |
|---|
| 2026.04.09 | ₩121,531 | ₩121,571 | ₩121,397 | ₩121,451 | -0.07% | 8.4만 |
|---|
| 2026.04.08 | ₩121,451 | ₩121,632 | ₩121,397 | ₩121,504 | +0.04% | 10.2만 |
|---|
| 2026.04.07 | ₩121,612 | ₩121,839 | ₩121,612 | ₩121,638 | +0.02% | 6.4만 |
|---|
| 2026.04.06 | ₩121,612 | ₩121,720 | ₩121,598 | ₩121,598 | -0.01% | 3.5만 |
|---|
| 2026.04.02 | ₩121,558 | ₩121,786 | ₩121,558 | ₩121,652 | +0.08% | 3.9만 |
|---|
| 2026.04.01 | ₩121,518 | ₩121,719 | ₩121,478 | ₩121,478 | -0.03% | 11만 |
|---|
| 2026.03.31 | ₩121,451 | ₩121,744 | ₩121,451 | ₩121,638 | +0.15% | 2.9만 |
|---|
| 2026.03.30 | ₩121,705 | ₩121,705 | ₩121,518 | ₩121,558 | -0.12% | 7.3만 |
|---|
| 2026.03.27 | ₩121,679 | ₩121,772 | ₩121,531 | ₩121,772 | +0.08% | 23.2만 |
|---|
| 2026.03.26 | ₩121,277 | ₩121,571 | ₩121,277 | ₩121,357 | +0.07% | 2.5만 |
|---|
| 2026.03.25 | ₩121,263 | ₩121,397 | ₩121,236 | ₩121,236 | -0.02% | 1.6만 |
|---|
| 2026.03.24 | ₩121,344 | ₩121,464 | ₩121,344 | ₩121,397 | +0.04% | 3.6만 |
|---|
| 2026.03.23 | ₩121,451 | ₩121,478 | ₩121,290 | ₩121,411 | -0.03% | 4만 |
|---|
| 2026.03.20 | ₩121,411 | ₩121,531 | ₩121,277 | ₩121,484 | +0.06% | 24.7만 |
|---|
| 2026.03.19 | ₩121,491 | ₩121,518 | ₩121,318 | ₩121,411 | -0.07% | 3.9만 |
|---|
| 2026.03.18 | ₩121,317 | ₩121,417 | ₩121,169 | ₩121,417 | +0.08% | 8.4만 |
|---|
| 2026.03.17 | ₩121,156 | ₩121,357 | ₩121,156 | ₩121,317 | +0.13% | 14.5만 |
|---|
| 2026.03.16 | ₩121,370 | ₩121,384 | ₩121,185 | ₩121,384 | +0.01% | 11.6만 |
|---|
| 2026.03.13 | ₩121,362 | ₩121,472 | ₩121,290 | ₩121,417 | +0.05% | 13.8만 |
|---|
| 2026.03.12 | ₩121,478 | ₩121,504 | ₩121,330 | ₩121,370 | -0.09% | 12.3만 |
|---|
| 2026.03.11 | ₩121,437 | ₩121,491 | ₩121,357 | ₩121,464 | +0.02% | 1.9만 |
|---|
| 2026.03.10 | ₩121,464 | ₩121,491 | ₩121,277 | ₩121,478 | +0.01% | 2.8만 |
|---|
| 2026.03.09 | ₩121,866 | ₩121,920 | ₩121,504 | ₩121,504 | -0.30% | 8.9만 |
|---|
| 2026.03.06 | ₩121,344 | ₩121,786 | ₩121,344 | ₩121,786 | +0.36% | 11.4만 |
|---|
| 2026.03.05 | ₩121,317 | ₩121,518 | ₩121,183 | ₩121,518 | +0.17% | 5만 |
|---|
| 2026.03.04 | ₩121,451 | ₩121,451 | ₩121,102 | ₩121,116 | -0.28% | 17.7만 |
|---|
| 2026.03.03 | ₩121,612 | ₩121,638 | ₩121,330 | ₩121,478 | -0.11% | 17.7만 |
|---|
| 2026.03.02 | ₩121,384 | ₩121,384 | ₩121,215 | ₩121,330 | -0.04% | 8.5만 |
|---|
| 2026.02.27 | ₩121,290 | ₩121,290 | ₩121,116 | ₩121,116 | -0.14% | 3.9만 |
|---|
| 2026.02.26 | ₩120,955 | ₩121,223 | ₩120,955 | ₩121,156 | +0.17% | 2.8만 |
|---|
| 2026.02.25 | ₩121,263 | ₩121,263 | ₩121,062 | ₩121,142 | -0.10% | 3.6만 |
|---|
| 2026.02.24 | ₩121,223 | ₩121,223 | ₩121,129 | ₩121,156 | -0.06% | 4만 |
|---|
| 2026.02.23 | ₩121,155 | ₩121,263 | ₩121,102 | ₩121,223 | +0.06% | 7.8만 |
|---|
| 2026.02.20 | ₩121,263 | ₩121,437 | ₩121,089 | ₩121,156 | -0.09% | 7.5만 |
|---|
| 2026.02.19 | ₩121,161 | ₩121,210 | ₩121,102 | ₩121,196 | +0.03% | 4.3만 |
|---|
| 2026.02.18 | ₩121,183 | ₩121,183 | ₩121,022 | ₩121,075 | -0.09% | 3.3만 |
|---|
| 2026.02.17 | ₩121,263 | ₩121,263 | ₩121,049 | ₩121,049 | -0.18% | 3.5만 |
|---|
| 2026.02.13 | ₩121,129 | ₩121,277 | ₩121,035 | ₩121,129 | 0.00% | 4.4만 |
|---|
| 2026.02.12 | ₩121,035 | ₩121,129 | ₩120,962 | ₩121,022 | -0.01% | 2.9만 |
|---|
| 2026.02.11 | ₩120,955 | ₩121,037 | ₩120,955 | ₩120,955 | 0.00% | 1.9만 |
|---|
| 2026.02.10 | ₩121,022 | ₩121,022 | ₩120,955 | ₩120,972 | -0.04% | 1.4만 |
|---|
| 2026.02.09 | ₩121,022 | ₩121,077 | ₩120,958 | ₩121,062 | +0.03% | 5.9만 |
|---|
| 2026.02.06 | ₩121,236 | ₩121,236 | ₩121,049 | ₩121,085 | -0.12% | 3.7만 |
|---|
| 2026.02.05 | ₩121,129 | ₩121,303 | ₩121,102 | ₩121,236 | +0.09% | 5.9만 |
|---|
| 2026.02.04 | ₩121,102 | ₩121,230 | ₩121,049 | ₩121,142 | +0.03% | 5.1만 |
|---|
| 2026.02.03 | ₩121,022 | ₩121,142 | ₩120,948 | ₩121,082 | +0.05% | 6.1만 |
|---|
| 2026.02.02 | ₩120,901 | ₩121,089 | ₩120,861 | ₩121,007 | +0.09% | 6.1만 |
|---|
| 2026.01.30 | ₩120,968 | ₩121,102 | ₩120,955 | ₩121,049 | +0.07% | 14.4만 |
|---|
| 2026.01.29 | ₩120,901 | ₩121,089 | ₩120,901 | ₩120,968 | +0.06% | 1.8만 |
|---|
| 2026.01.28 | ₩120,955 | ₩121,082 | ₩120,955 | ₩121,082 | +0.11% | 1.8만 |
|---|
| 2026.01.27 | ₩120,941 | ₩121,035 | ₩120,941 | ₩121,008 | +0.06% | 4.9만 |
|---|
| 2026.01.26 | ₩120,968 | ₩121,042 | ₩120,968 | ₩121,022 | +0.04% | 5.5만 |
|---|
| 2026.01.23 | ₩120,949 | ₩121,035 | ₩120,940 | ₩120,971 | +0.02% | 10.6만 |
|---|
| 2026.01.22 | ₩120,982 | ₩121,008 | ₩120,874 | ₩120,955 | -0.02% | 6만 |
|---|
| 2026.01.21 | ₩121,183 | ₩121,183 | ₩120,992 | ₩121,022 | -0.13% | 2.9만 |
|---|
| 2026.01.20 | ₩121,183 | ₩121,263 | ₩120,982 | ₩121,236 | +0.04% | 8만 |
|---|
| 2026.01.16 | ₩120,873 | ₩120,968 | ₩120,848 | ₩120,901 | +0.02% | 4만 |
|---|
| 2026.01.15 | ₩120,941 | ₩120,941 | ₩120,781 | ₩120,928 | -0.01% | 3.5만 |
|---|
| 2026.01.14 | ₩120,995 | ₩121,008 | ₩120,874 | ₩120,975 | -0.02% | 1.8만 |
|---|
| 2026.01.13 | ₩120,901 | ₩120,925 | ₩120,814 | ₩120,895 | -0.01% | 2만 |
|---|
| 2026.01.12 | ₩120,901 | ₩120,915 | ₩120,807 | ₩120,874 | -0.02% | 2.6만 |
|---|
| 2026.01.09 | ₩120,593 | ₩120,928 | ₩120,513 | ₩120,888 | +0.24% | 3.3만 |
|---|
| 2026.01.08 | ₩120,553 | ₩120,580 | ₩120,459 | ₩120,553 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩120,580 | ₩120,714 | ₩120,472 | ₩120,472 | -0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩120,325 | ₩120,620 | ₩120,325 | ₩120,553 | +0.19% | 4.4만 |
|---|
| 2026.01.05 | ₩120,271 | ₩120,513 | ₩120,263 | ₩120,446 | +0.14% | 5만 |
|---|
| 2026.01.02 | ₩120,392 | ₩120,392 | ₩120,231 | ₩120,265 | -0.11% | 3.4만 |
|---|
| 2025.12.31 | ₩120,318 | ₩120,392 | ₩120,318 | ₩120,321 | +0.00% | 4.7만 |
|---|
| 2025.12.30 | ₩120,513 | ₩120,550 | ₩120,338 | ₩120,392 | -0.10% | 3.3만 |
|---|
| 2025.12.29 | ₩120,466 | ₩120,499 | ₩120,392 | ₩120,392 | -0.06% | 3.6만 |
|---|
| 2025.12.26 | ₩120,379 | ₩120,499 | ₩120,379 | ₩120,423 | +0.04% | 2.1만 |
|---|
| 2025.12.24 | ₩120,338 | ₩120,446 | ₩120,338 | ₩120,425 | +0.07% | 1.1만 |
|---|
| 2025.12.23 | ₩120,539 | ₩120,539 | ₩120,352 | ₩120,432 | -0.09% | 3.3만 |
|---|
| 2025.12.22 | ₩120,486 | ₩120,496 | ₩120,352 | ₩120,419 | -0.06% | 4.6만 |
|---|
| 2025.12.19 | ₩120,580 | ₩120,580 | ₩120,446 | ₩120,486 | -0.08% | 2.2만 |
|---|
| 2025.12.18 | ₩120,553 | ₩120,553 | ₩120,446 | ₩120,486 | -0.06% | 5.1만 |
|---|
| 2025.12.17 | ₩120,486 | ₩120,513 | ₩120,419 | ₩120,459 | -0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩120,539 | ₩120,539 | ₩120,392 | ₩120,459 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩120,338 | ₩120,511 | ₩120,338 | ₩120,499 | +0.13% | 2.8만 |
|---|
| 2025.12.12 | ₩120,459 | ₩120,511 | ₩120,371 | ₩120,432 | -0.02% | 2.7만 |
|---|
| 2025.12.11 | ₩120,459 | ₩120,459 | ₩120,365 | ₩120,379 | -0.07% | 5.4만 |
|---|
| 2025.12.10 | ₩120,452 | ₩120,499 | ₩120,379 | ₩120,379 | -0.06% | 3.3만 |
|---|
| 2025.12.09 | ₩120,470 | ₩120,499 | ₩120,439 | ₩120,459 | -0.01% | 3만 |
|---|
| 2025.12.08 | ₩120,472 | ₩120,513 | ₩120,399 | ₩120,513 | +0.03% | 7.9만 |
|---|
| 2025.12.05 | ₩120,539 | ₩120,539 | ₩120,405 | ₩120,486 | -0.04% | 3.2만 |
|---|
| 2025.12.04 | ₩120,419 | ₩120,488 | ₩120,419 | ₩120,486 | +0.06% | 3.2만 |
|---|
| 2025.12.03 | ₩120,439 | ₩120,486 | ₩120,439 | ₩120,472 | +0.03% | 2.1만 |
|---|
| 2025.12.02 | ₩120,405 | ₩120,499 | ₩120,405 | ₩120,486 | +0.07% | 2.6만 |
|---|
| 2025.12.01 | ₩120,405 | ₩120,510 | ₩120,405 | ₩120,499 | +0.08% | 1.9만 |
|---|
| 2025.11.28 | ₩120,503 | ₩120,513 | ₩120,472 | ₩120,487 | -0.01% | 1만 |
|---|
| 2025.11.26 | ₩120,513 | ₩120,539 | ₩120,405 | ₩120,486 | -0.02% | 3만 |
|---|
| 2025.11.25 | ₩120,513 | ₩120,633 | ₩120,446 | ₩120,472 | -0.03% | 34.4만 |
|---|
| 2025.11.24 | ₩120,821 | ₩120,821 | ₩120,553 | ₩120,553 | -0.22% | 4.3만 |
|---|
| 2025.11.21 | ₩120,955 | ₩121,089 | ₩120,754 | ₩120,848 | -0.09% | 3.1만 |
|---|
| 2025.11.20 | ₩120,620 | ₩120,988 | ₩120,471 | ₩120,955 | +0.28% | 1.7만 |
|---|
| 2025.11.19 | ₩120,620 | ₩120,754 | ₩120,620 | ₩120,754 | +0.11% | 4.6만 |
|---|
| 2025.11.18 | ₩120,794 | ₩120,829 | ₩120,620 | ₩120,754 | -0.03% | 3.8만 |
|---|
| 2025.11.17 | ₩120,446 | ₩120,660 | ₩120,405 | ₩120,553 | +0.09% | 3.7만 |
|---|
| 2025.11.14 | ₩120,714 | ₩120,889 | ₩120,405 | ₩120,432 | -0.23% | 8.3만 |
|---|
| 2025.11.13 | ₩121,464 | ₩121,464 | ₩120,727 | ₩120,781 | -0.56% | 3.7만 |
|---|
| 2025.11.12 | ₩121,187 | ₩121,196 | ₩121,049 | ₩121,122 | -0.05% | 12.7만 |
|---|
| 2025.11.11 | ₩121,070 | ₩121,183 | ₩121,011 | ₩121,183 | +0.09% | 3만 |
|---|
| 2025.11.10 | ₩120,834 | ₩121,156 | ₩120,834 | ₩121,129 | +0.24% | 4.5만 |
|---|
| 2025.11.07 | ₩120,888 | ₩120,888 | ₩120,740 | ₩120,767 | -0.10% | 4.8만 |
|---|
| 2025.11.06 | ₩120,620 | ₩120,794 | ₩120,620 | ₩120,781 | +0.13% | 3.6만 |
|---|
| 2025.11.05 | ₩120,861 | ₩120,861 | ₩120,566 | ₩120,687 | -0.14% | 1.9만 |
|---|
| 2025.11.04 | ₩120,566 | ₩120,794 | ₩120,566 | ₩120,727 | +0.13% | 8.2만 |
|---|
| 2025.11.03 | ₩120,620 | ₩120,761 | ₩120,432 | ₩120,432 | -0.16% | 6.7만 |
|---|
| 2025.10.31 | ₩120,687 | ₩120,687 | ₩120,593 | ₩120,647 | -0.03% | 2만 |
|---|
| 2025.10.30 | ₩120,593 | ₩120,633 | ₩120,580 | ₩120,593 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩120,593 | ₩120,652 | ₩120,543 | ₩120,553 | -0.03% | 1.9만 |
|---|
| 2025.10.28 | ₩120,620 | ₩120,620 | ₩120,526 | ₩120,580 | -0.03% | 1.5만 |
|---|
| 2025.10.27 | ₩120,673 | ₩120,673 | ₩120,541 | ₩120,566 | -0.09% | 2.4만 |
|---|
| 2025.10.24 | ₩120,679 | ₩120,679 | ₩120,593 | ₩120,660 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩120,848 | ₩120,848 | ₩120,620 | ₩120,700 | -0.12% | 1.5만 |
|---|
| 2025.10.22 | ₩120,714 | ₩120,834 | ₩120,580 | ₩120,754 | +0.03% | 3.8만 |
|---|
| 2025.10.21 | ₩120,736 | ₩120,740 | ₩120,576 | ₩120,633 | -0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩120,941 | ₩120,941 | ₩120,633 | ₩120,754 | -0.16% | 2.6만 |
|---|
| 2025.10.17 | ₩120,807 | ₩121,062 | ₩120,673 | ₩121,022 | +0.18% | 3.4만 |
|---|
| 2025.10.16 | ₩120,727 | ₩120,834 | ₩120,635 | ₩120,834 | +0.09% | 7.2만 |
|---|
| 2025.10.15 | ₩120,446 | ₩120,633 | ₩120,446 | ₩120,620 | +0.14% | 2.6만 |
|---|
| 2025.10.14 | ₩120,419 | ₩120,553 | ₩120,334 | ₩120,539 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩120,714 | ₩120,714 | ₩120,314 | ₩120,439 | -0.23% | 2.5만 |
|---|
| 2025.10.10 | ₩120,061 | ₩120,539 | ₩119,971 | ₩120,539 | +0.40% | 3.1만 |
|---|