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 | ₩122,016 | ₩122,288 | ₩121,815 | ₩122,217 | +0.16% | 5.2만 |
| 2026.10.08 | ₩122,136 | ₩122,136 | ₩121,466 | ₩121,707 | -0.35% | 2만 |
| 2026.10.07 | ₩121,989 | ₩122,110 | ₩121,694 | ₩122,110 | +0.10% | 4.1만 |
| 2026.10.06 | ₩121,949 | ₩122,378 | ₩121,908 | ₩122,257 | +0.25% | 2.8만 |
| 2026.10.05 | ₩121,681 | ₩122,016 | ₩121,596 | ₩121,761 | +0.07% | 5.6만 |
| 2026.10.02 | ₩121,479 | ₩121,707 | ₩121,439 | ₩121,546 | +0.06% | 3만 |
| 2026.10.01 | ₩121,439 | ₩121,734 | ₩121,238 | ₩121,377 | -0.05% | 8.3만 |
| 2026.09.30 | ₩121,332 | ₩121,573 | ₩121,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,426 |
| +0.08% |
| 5.4만 |
| 2026.09.29 | ₩121,225 | ₩121,399 | ₩121,225 | ₩121,399 | +0.14% | 2만 |
|---|
| 2026.09.28 | ₩121,359 | ₩121,412 | ₩121,238 | ₩121,238 | -0.10% | 2.9만 |
|---|
| 2026.09.25 | ₩121,318 | ₩121,399 | ₩121,268 | ₩121,399 | +0.07% | 2.5만 |
|---|
| 2026.09.24 | ₩121,318 | ₩121,359 | ₩121,265 | ₩121,359 | +0.03% | 2.4만 |
|---|
| 2026.09.23 | ₩121,198 | ₩121,359 | ₩121,198 | ₩121,359 | +0.13% | 2만 |
|---|
| 2026.09.22 | ₩121,292 | ₩121,318 | ₩121,242 | ₩121,305 | +0.01% | 3.1만 |
|---|
| 2026.09.21 | ₩121,211 | ₩121,332 | ₩121,211 | ₩121,332 | +0.10% | 1.8만 |
|---|
| 2026.09.18 | ₩121,211 | ₩121,359 | ₩121,090 | ₩121,345 | +0.11% | 4.4만 |
|---|
| 2026.09.17 | ₩121,318 | ₩121,372 | ₩121,225 | ₩121,332 | +0.01% | 4.8만 |
|---|
| 2026.09.16 | ₩121,412 | ₩121,466 | ₩121,251 | ₩121,426 | +0.01% | 4.6만 |
|---|
| 2026.09.15 | ₩121,667 | ₩121,667 | ₩121,292 | ₩121,412 | -0.21% | 2.2만 |
|---|
| 2026.09.14 | ₩121,211 | ₩121,513 | ₩121,211 | ₩121,372 | +0.13% | 3.6만 |
|---|
| 2026.09.11 | ₩121,255 | ₩121,386 | ₩121,255 | ₩121,372 | +0.10% | 2.1만 |
|---|
| 2026.09.10 | ₩121,466 | ₩121,466 | ₩121,332 | ₩121,466 | 0.00% | 2만 |
|---|
| 2026.09.09 | ₩121,439 | ₩121,439 | ₩121,359 | ₩121,426 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩121,345 | ₩121,439 | ₩121,238 | ₩121,372 | +0.02% | 4.4만 |
|---|
| 2026.09.04 | ₩121,285 | ₩121,372 | ₩121,285 | ₩121,359 | +0.06% | 3.5만 |
|---|
| 2026.09.03 | ₩121,359 | ₩121,372 | ₩121,213 | ₩121,332 | -0.02% | 3.5만 |
|---|
| 2026.09.02 | ₩121,359 | ₩121,359 | ₩121,238 | ₩121,359 | 0.00% | 2.5만 |
|---|
| 2026.09.01 | ₩121,359 | ₩121,386 | ₩121,253 | ₩121,386 | +0.02% | 3.6만 |
|---|
| 2026.08.31 | ₩121,225 | ₩121,654 | ₩121,225 | ₩121,265 | +0.03% | 2.5만 |
|---|
| 2026.08.28 | ₩121,171 | ₩121,345 | ₩121,171 | ₩121,184 | +0.01% | 3.6만 |
|---|
| 2026.08.27 | ₩121,242 | ₩121,305 | ₩121,158 | ₩121,278 | +0.03% | 9.6만 |
|---|
| 2026.08.26 | ₩121,198 | ₩121,345 | ₩121,171 | ₩121,225 | +0.02% | 1.9만 |
|---|
| 2026.08.25 | ₩121,238 | ₩121,305 | ₩121,211 | ₩121,278 | +0.03% | 1.8만 |
|---|
| 2026.08.24 | ₩121,265 | ₩121,332 | ₩121,238 | ₩121,238 | -0.02% | 2.6만 |
|---|
| 2026.08.21 | ₩121,386 | ₩121,386 | ₩121,251 | ₩121,265 | -0.10% | 1.7만 |
|---|
| 2026.08.20 | ₩121,131 | ₩121,318 | ₩121,131 | ₩121,305 | +0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩121,439 | ₩121,439 | ₩121,171 | ₩121,171 | -0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩121,395 | ₩121,395 | ₩121,198 | ₩121,245 | -0.12% | 5.6만 |
|---|
| 2026.08.17 | ₩121,359 | ₩121,359 | ₩121,158 | ₩121,305 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩121,190 | ₩121,345 | ₩121,171 | ₩121,318 | +0.11% | 1.9만 |
|---|
| 2026.08.13 | ₩121,158 | ₩121,298 | ₩121,158 | ₩121,231 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩121,117 | ₩121,332 | ₩121,117 | ₩121,251 | +0.11% | 4.1만 |
|---|
| 2026.08.11 | ₩121,318 | ₩121,345 | ₩121,184 | ₩121,211 | -0.09% | 1.9만 |
|---|
| 2026.08.10 | ₩121,278 | ₩121,332 | ₩121,184 | ₩121,310 | +0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩121,198 | ₩121,343 | ₩121,198 | ₩121,278 | +0.07% | 1.6만 |
|---|
| 2026.08.06 | ₩121,372 | ₩121,372 | ₩121,171 | ₩121,184 | -0.15% | 3.9만 |
|---|
| 2026.08.05 | ₩121,328 | ₩121,345 | ₩121,171 | ₩121,171 | -0.13% | 5만 |
|---|
| 2026.08.04 | ₩121,640 | ₩121,640 | ₩121,211 | ₩121,225 | -0.34% | 3.3만 |
|---|
| 2026.08.03 | ₩121,399 | ₩121,399 | ₩121,238 | ₩121,292 | -0.09% | 5.6만 |
|---|
| 2026.07.31 | ₩121,520 | ₩121,762 | ₩121,278 | ₩121,305 | -0.18% | 38만 |
|---|
| 2026.07.30 | ₩121,251 | ₩121,479 | ₩121,251 | ₩121,372 | +0.10% | 5.9만 |
|---|
| 2026.07.29 | ₩121,292 | ₩121,479 | ₩121,292 | ₩121,386 | +0.08% | 2.9만 |
|---|
| 2026.07.28 | ₩121,453 | ₩121,487 | ₩121,251 | ₩121,372 | -0.07% | 1.4만 |
|---|
| 2026.07.27 | ₩121,520 | ₩121,520 | ₩121,372 | ₩121,439 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩121,520 | ₩121,520 | ₩121,386 | ₩121,446 | -0.06% | 2.8만 |
|---|
| 2026.07.23 | ₩121,332 | ₩121,573 | ₩121,251 | ₩121,520 | +0.15% | 9.5만 |
|---|
| 2026.07.22 | ₩121,305 | ₩121,758 | ₩121,251 | ₩121,372 | +0.06% | 6.5만 |
|---|
| 2026.07.21 | ₩121,359 | ₩121,627 | ₩121,278 | ₩121,526 | +0.14% | 2.9만 |
|---|
| 2026.07.20 | ₩121,251 | ₩121,868 | ₩121,251 | ₩121,707 | +0.38% | 2.5만 |
|---|
| 2026.07.17 | ₩121,412 | ₩121,908 | ₩121,225 | ₩121,546 | +0.11% | 4만 |
|---|
| 2026.07.16 | ₩121,265 | ₩121,406 | ₩121,191 | ₩121,357 | +0.08% | 7.1만 |
|---|
| 2026.07.15 | ₩121,321 | ₩121,493 | ₩121,251 | ₩121,406 | +0.07% | 5.9만 |
|---|
| 2026.07.14 | ₩121,211 | ₩121,412 | ₩121,184 | ₩121,339 | +0.11% | 2.8만 |
|---|
| 2026.07.13 | ₩121,305 | ₩121,359 | ₩121,171 | ₩121,265 | -0.03% | 5.9만 |
|---|
| 2026.07.10 | ₩121,171 | ₩121,485 | ₩121,171 | ₩121,231 | +0.05% | 2.8만 |
|---|
| 2026.07.09 | ₩121,318 | ₩121,373 | ₩121,144 | ₩121,215 | -0.09% | 6.1만 |
|---|
| 2026.07.08 | ₩121,211 | ₩121,560 | ₩121,010 | ₩121,324 | +0.09% | 6.4만 |
|---|
| 2026.07.07 | ₩121,030 | ₩121,426 | ₩121,030 | ₩121,426 | +0.33% | 3.5만 |
|---|
| 2026.07.06 | ₩121,090 | ₩121,426 | ₩121,090 | ₩121,144 | +0.04% | 3.4만 |
|---|
| 2026.07.02 | ₩121,037 | ₩121,345 | ₩121,037 | ₩121,318 | +0.23% | 1.9만 |
|---|
| 2026.07.01 | ₩121,158 | ₩121,305 | ₩121,037 | ₩121,064 | -0.08% | 2.5만 |
|---|
| 2026.06.30 | ₩121,225 | ₩121,238 | ₩121,104 | ₩121,171 | -0.04% | 3만 |
|---|
| 2026.06.29 | ₩121,218 | ₩121,292 | ₩121,090 | ₩121,104 | -0.09% | 2.8만 |
|---|
| 2026.06.26 | ₩121,265 | ₩121,345 | ₩121,171 | ₩121,305 | +0.03% | 1.7만 |
|---|
| 2026.06.25 | ₩121,372 | ₩121,372 | ₩121,158 | ₩121,238 | -0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩121,345 | ₩121,372 | ₩121,225 | ₩121,345 | 0.00% | 2.1만 |
|---|
| 2026.06.23 | ₩121,305 | ₩121,439 | ₩121,238 | ₩121,238 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩121,238 | ₩121,294 | ₩121,152 | ₩121,292 | +0.04% | 18만 |
|---|
| 2026.06.18 | ₩121,198 | ₩121,345 | ₩121,158 | ₩121,158 | -0.03% | 2.2만 |
|---|
| 2026.06.17 | ₩121,158 | ₩121,292 | ₩121,144 | ₩121,158 | 0.00% | 4.2만 |
|---|
| 2026.06.16 | ₩121,178 | ₩121,265 | ₩121,171 | ₩121,198 | +0.02% | 4만 |
|---|
| 2026.06.15 | ₩121,131 | ₩121,292 | ₩121,131 | ₩121,265 | +0.11% | 3.2만 |
|---|
| 2026.06.12 | ₩121,265 | ₩121,377 | ₩121,265 | ₩121,278 | +0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩121,544 | ₩121,560 | ₩121,426 | ₩121,439 | -0.09% | 1.6만 |
|---|
| 2026.06.10 | ₩121,479 | ₩121,587 | ₩121,359 | ₩121,453 | -0.02% | 35.4만 |
|---|
| 2026.06.09 | ₩121,359 | ₩121,499 | ₩121,238 | ₩121,406 | +0.04% | 2.6만 |
|---|
| 2026.06.08 | ₩121,466 | ₩121,466 | ₩121,345 | ₩121,359 | -0.09% | 3.3만 |
|---|
| 2026.06.05 | ₩121,211 | ₩121,505 | ₩121,211 | ₩121,466 | +0.21% | 4.5만 |
|---|
| 2026.06.04 | ₩121,238 | ₩121,379 | ₩121,238 | ₩121,318 | +0.07% | 16.6만 |
|---|
| 2026.06.03 | ₩121,372 | ₩121,399 | ₩121,225 | ₩121,372 | 0.00% | 3.8만 |
|---|
| 2026.06.02 | ₩121,359 | ₩121,359 | ₩121,225 | ₩121,225 | -0.11% | 4만 |
|---|
| 2026.06.01 | ₩121,318 | ₩121,359 | ₩121,184 | ₩121,184 | -0.11% | 10.4만 |
|---|
| 2026.05.29 | ₩121,318 | ₩121,379 | ₩121,292 | ₩121,318 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩121,305 | ₩121,345 | ₩121,305 | ₩121,345 | +0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩121,359 | ₩121,477 | ₩121,292 | ₩121,292 | -0.06% | 3.9만 |
|---|
| 2026.05.26 | ₩121,359 | ₩121,372 | ₩121,305 | ₩121,359 | 0.00% | 13.7만 |
|---|
| 2026.05.22 | ₩121,305 | ₩121,412 | ₩121,292 | ₩121,386 | +0.07% | 6만 |
|---|
| 2026.05.21 | ₩121,372 | ₩121,426 | ₩121,332 | ₩121,399 | +0.02% | 3.2만 |
|---|
| 2026.05.20 | ₩121,479 | ₩121,479 | ₩121,399 | ₩121,399 | -0.07% | 2.6만 |
|---|
| 2026.05.19 | ₩121,493 | ₩121,506 | ₩121,359 | ₩121,479 | -0.01% | 3.5만 |
|---|
| 2026.05.18 | ₩121,493 | ₩121,506 | ₩121,386 | ₩121,479 | -0.01% | 3.5만 |
|---|
| 2026.05.15 | ₩121,439 | ₩121,560 | ₩121,439 | ₩121,560 | +0.10% | 5.8만 |
|---|
| 2026.05.14 | ₩121,359 | ₩121,439 | ₩121,359 | ₩121,439 | +0.07% | 3만 |
|---|
| 2026.05.13 | ₩121,439 | ₩121,439 | ₩121,356 | ₩121,439 | 0.00% | 3만 |
|---|
| 2026.05.12 | ₩121,399 | ₩121,495 | ₩121,372 | ₩121,439 | +0.03% | 2.3만 |
|---|
| 2026.05.11 | ₩121,372 | ₩121,463 | ₩121,372 | ₩121,426 | +0.04% | 5.7만 |
|---|
| 2026.05.08 | ₩121,506 | ₩121,506 | ₩121,359 | ₩121,453 | -0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩121,332 | ₩121,466 | ₩121,314 | ₩121,446 | +0.09% | 4.8만 |
|---|
| 2026.05.06 | ₩121,399 | ₩121,439 | ₩121,343 | ₩121,439 | +0.03% | 8만 |
|---|
| 2026.05.05 | ₩121,386 | ₩121,479 | ₩121,359 | ₩121,379 | -0.01% | 10만 |
|---|
| 2026.05.04 | ₩121,345 | ₩121,533 | ₩121,345 | ₩121,479 | +0.11% | 4.8만 |
|---|
| 2026.05.01 | ₩121,466 | ₩121,479 | ₩121,439 | ₩121,479 | +0.01% | 5.5만 |
|---|
| 2026.04.30 | ₩121,493 | ₩121,493 | ₩121,426 | ₩121,466 | -0.02% | 2.4만 |
|---|
| 2026.04.29 | ₩121,446 | ₩121,520 | ₩121,360 | ₩121,506 | +0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩121,412 | ₩121,493 | ₩121,108 | ₩121,479 | +0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩121,573 | ₩121,573 | ₩121,399 | ₩121,439 | -0.11% | 2.3만 |
|---|
| 2026.04.24 | ₩121,466 | ₩121,520 | ₩121,372 | ₩121,453 | -0.01% | 2.8만 |
|---|
| 2026.04.23 | ₩121,446 | ₩121,520 | ₩121,375 | ₩121,412 | -0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩121,493 | ₩121,493 | ₩121,372 | ₩121,479 | -0.01% | 2.4만 |
|---|
| 2026.04.21 | ₩121,426 | ₩121,546 | ₩121,426 | ₩121,533 | +0.09% | 2.1만 |
|---|
| 2026.04.20 | ₩121,458 | ₩121,520 | ₩121,399 | ₩121,412 | -0.04% | 4.5만 |
|---|
| 2026.04.17 | ₩121,453 | ₩121,453 | ₩121,372 | ₩121,426 | -0.02% | 4.6만 |
|---|
| 2026.04.16 | ₩121,493 | ₩121,493 | ₩121,386 | ₩121,386 | -0.09% | 3.3만 |
|---|
| 2026.04.15 | ₩121,479 | ₩121,479 | ₩121,372 | ₩121,426 | -0.04% | 21.7만 |
|---|
| 2026.04.14 | ₩121,486 | ₩121,486 | ₩121,365 | ₩121,399 | -0.07% | 4.8만 |
|---|
| 2026.04.13 | ₩121,573 | ₩121,693 | ₩121,493 | ₩121,493 | -0.07% | 4.1만 |
|---|
| 2026.04.10 | ₩121,386 | ₩121,600 | ₩121,386 | ₩121,546 | +0.13% | 4.4만 |
|---|
| 2026.04.09 | ₩121,600 | ₩121,640 | ₩121,466 | ₩121,520 | -0.07% | 8.4만 |
|---|
| 2026.04.08 | ₩121,520 | ₩121,701 | ₩121,466 | ₩121,573 | +0.04% | 10.2만 |
|---|
| 2026.04.07 | ₩121,681 | ₩121,908 | ₩121,681 | ₩121,707 | +0.02% | 6.4만 |
|---|
| 2026.04.06 | ₩121,681 | ₩121,789 | ₩121,667 | ₩121,667 | -0.01% | 3.5만 |
|---|
| 2026.04.02 | ₩121,627 | ₩121,855 | ₩121,627 | ₩121,721 | +0.08% | 3.9만 |
|---|
| 2026.04.01 | ₩121,587 | ₩121,788 | ₩121,546 | ₩121,546 | -0.03% | 11만 |
|---|
| 2026.03.31 | ₩121,520 | ₩121,813 | ₩121,520 | ₩121,707 | +0.15% | 2.9만 |
|---|
| 2026.03.30 | ₩121,774 | ₩121,774 | ₩121,587 | ₩121,627 | -0.12% | 7.3만 |
|---|
| 2026.03.27 | ₩121,748 | ₩121,841 | ₩121,600 | ₩121,841 | +0.08% | 23.2만 |
|---|
| 2026.03.26 | ₩121,345 | ₩121,640 | ₩121,345 | ₩121,426 | +0.07% | 2.5만 |
|---|
| 2026.03.25 | ₩121,332 | ₩121,466 | ₩121,305 | ₩121,305 | -0.02% | 1.6만 |
|---|
| 2026.03.24 | ₩121,412 | ₩121,533 | ₩121,412 | ₩121,466 | +0.04% | 3.6만 |
|---|
| 2026.03.23 | ₩121,520 | ₩121,546 | ₩121,359 | ₩121,479 | -0.03% | 4만 |
|---|
| 2026.03.20 | ₩121,479 | ₩121,600 | ₩121,345 | ₩121,553 | +0.06% | 24.7만 |
|---|
| 2026.03.19 | ₩121,560 | ₩121,587 | ₩121,387 | ₩121,479 | -0.07% | 3.9만 |
|---|
| 2026.03.18 | ₩121,386 | ₩121,486 | ₩121,238 | ₩121,486 | +0.08% | 8.4만 |
|---|
| 2026.03.17 | ₩121,225 | ₩121,426 | ₩121,225 | ₩121,386 | +0.13% | 14.5만 |
|---|
| 2026.03.16 | ₩121,439 | ₩121,453 | ₩121,254 | ₩121,453 | +0.01% | 11.6만 |
|---|
| 2026.03.13 | ₩121,431 | ₩121,541 | ₩121,359 | ₩121,486 | +0.05% | 13.8만 |
|---|
| 2026.03.12 | ₩121,546 | ₩121,573 | ₩121,399 | ₩121,439 | -0.09% | 12.3만 |
|---|
| 2026.03.11 | ₩121,506 | ₩121,560 | ₩121,426 | ₩121,533 | +0.02% | 1.9만 |
|---|
| 2026.03.10 | ₩121,533 | ₩121,560 | ₩121,345 | ₩121,546 | +0.01% | 2.8만 |
|---|
| 2026.03.09 | ₩121,935 | ₩121,989 | ₩121,573 | ₩121,573 | -0.30% | 8.9만 |
|---|
| 2026.03.06 | ₩121,412 | ₩121,855 | ₩121,412 | ₩121,855 | +0.36% | 11.4만 |
|---|
| 2026.03.05 | ₩121,386 | ₩121,587 | ₩121,251 | ₩121,587 | +0.17% | 5만 |
|---|
| 2026.03.04 | ₩121,520 | ₩121,520 | ₩121,171 | ₩121,184 | -0.28% | 17.7만 |
|---|
| 2026.03.03 | ₩121,681 | ₩121,707 | ₩121,399 | ₩121,546 | -0.11% | 17.7만 |
|---|
| 2026.03.02 | ₩121,453 | ₩121,453 | ₩121,284 | ₩121,399 | -0.04% | 8.5만 |
|---|
| 2026.02.27 | ₩121,359 | ₩121,359 | ₩121,184 | ₩121,184 | -0.14% | 3.9만 |
|---|
| 2026.02.26 | ₩121,023 | ₩121,292 | ₩121,023 | ₩121,225 | +0.17% | 2.8만 |
|---|
| 2026.02.25 | ₩121,332 | ₩121,332 | ₩121,131 | ₩121,211 | -0.10% | 3.6만 |
|---|
| 2026.02.24 | ₩121,292 | ₩121,292 | ₩121,198 | ₩121,225 | -0.06% | 4만 |
|---|
| 2026.02.23 | ₩121,223 | ₩121,332 | ₩121,171 | ₩121,292 | +0.06% | 7.8만 |
|---|
| 2026.02.20 | ₩121,332 | ₩121,506 | ₩121,158 | ₩121,225 | -0.09% | 7.5만 |
|---|
| 2026.02.19 | ₩121,230 | ₩121,278 | ₩121,171 | ₩121,265 | +0.03% | 4.3만 |
|---|
| 2026.02.18 | ₩121,251 | ₩121,251 | ₩121,090 | ₩121,144 | -0.09% | 3.3만 |
|---|
| 2026.02.17 | ₩121,332 | ₩121,332 | ₩121,117 | ₩121,117 | -0.18% | 3.5만 |
|---|
| 2026.02.13 | ₩121,198 | ₩121,345 | ₩121,104 | ₩121,198 | 0.00% | 4.4만 |
|---|
| 2026.02.12 | ₩121,104 | ₩121,198 | ₩121,030 | ₩121,090 | -0.01% | 2.9만 |
|---|
| 2026.02.11 | ₩121,023 | ₩121,105 | ₩121,023 | ₩121,023 | 0.00% | 1.9만 |
|---|
| 2026.02.10 | ₩121,090 | ₩121,090 | ₩121,023 | ₩121,041 | -0.04% | 1.4만 |
|---|
| 2026.02.09 | ₩121,090 | ₩121,145 | ₩121,026 | ₩121,131 | +0.03% | 5.9만 |
|---|
| 2026.02.06 | ₩121,305 | ₩121,305 | ₩121,117 | ₩121,154 | -0.12% | 3.7만 |
|---|
| 2026.02.05 | ₩121,198 | ₩121,372 | ₩121,171 | ₩121,305 | +0.09% | 5.9만 |
|---|
| 2026.02.04 | ₩121,171 | ₩121,298 | ₩121,117 | ₩121,211 | +0.03% | 5.1만 |
|---|
| 2026.02.03 | ₩121,090 | ₩121,211 | ₩121,017 | ₩121,151 | +0.05% | 6.1만 |
|---|
| 2026.02.02 | ₩120,970 | ₩121,158 | ₩120,930 | ₩121,076 | +0.09% | 6.1만 |
|---|
| 2026.01.30 | ₩121,037 | ₩121,171 | ₩121,023 | ₩121,117 | +0.07% | 14.4만 |
|---|
| 2026.01.29 | ₩120,970 | ₩121,158 | ₩120,970 | ₩121,037 | +0.06% | 1.8만 |
|---|
| 2026.01.28 | ₩121,023 | ₩121,151 | ₩121,023 | ₩121,151 | +0.11% | 1.8만 |
|---|
| 2026.01.27 | ₩121,010 | ₩121,104 | ₩121,010 | ₩121,077 | +0.06% | 4.9만 |
|---|
| 2026.01.26 | ₩121,037 | ₩121,111 | ₩121,037 | ₩121,090 | +0.04% | 5.5만 |
|---|
| 2026.01.23 | ₩121,018 | ₩121,104 | ₩121,009 | ₩121,040 | +0.02% | 10.6만 |
|---|
| 2026.01.22 | ₩121,050 | ₩121,077 | ₩120,943 | ₩121,023 | -0.02% | 6만 |
|---|
| 2026.01.21 | ₩121,251 | ₩121,251 | ₩121,061 | ₩121,090 | -0.13% | 2.9만 |
|---|
| 2026.01.20 | ₩121,251 | ₩121,332 | ₩121,050 | ₩121,305 | +0.04% | 8만 |
|---|
| 2026.01.16 | ₩120,942 | ₩121,037 | ₩120,916 | ₩120,970 | +0.02% | 4만 |
|---|
| 2026.01.15 | ₩121,010 | ₩121,010 | ₩120,849 | ₩120,997 | -0.01% | 3.5만 |
|---|
| 2026.01.14 | ₩121,064 | ₩121,077 | ₩120,943 | ₩121,044 | -0.02% | 1.8만 |
|---|
| 2026.01.13 | ₩120,970 | ₩120,994 | ₩120,883 | ₩120,963 | -0.01% | 2만 |
|---|
| 2026.01.12 | ₩120,970 | ₩120,983 | ₩120,876 | ₩120,943 | -0.02% | 2.6만 |
|---|
| 2026.01.09 | ₩120,661 | ₩120,997 | ₩120,581 | ₩120,956 | +0.24% | 3.3만 |
|---|
| 2026.01.08 | ₩120,621 | ₩120,648 | ₩120,527 | ₩120,621 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩120,648 | ₩120,782 | ₩120,541 | ₩120,541 | -0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩120,393 | ₩120,688 | ₩120,393 | ₩120,621 | +0.19% | 4.4만 |
|---|
| 2026.01.05 | ₩120,340 | ₩120,581 | ₩120,332 | ₩120,514 | +0.14% | 5만 |
|---|
| 2026.01.02 | ₩120,460 | ₩120,460 | ₩120,299 | ₩120,333 | -0.11% | 3.4만 |
|---|
| 2025.12.31 | ₩120,386 | ₩120,460 | ₩120,386 | ₩120,389 | +0.00% | 4.7만 |
|---|
| 2025.12.30 | ₩120,581 | ₩120,618 | ₩120,407 | ₩120,460 | -0.10% | 3.3만 |
|---|
| 2025.12.29 | ₩120,534 | ₩120,568 | ₩120,460 | ₩120,460 | -0.06% | 3.6만 |
|---|
| 2025.12.26 | ₩120,447 | ₩120,568 | ₩120,447 | ₩120,491 | +0.04% | 2.1만 |
|---|
| 2025.12.24 | ₩120,407 | ₩120,514 | ₩120,407 | ₩120,494 | +0.07% | 1.1만 |
|---|
| 2025.12.23 | ₩120,608 | ₩120,608 | ₩120,420 | ₩120,500 | -0.09% | 3.3만 |
|---|
| 2025.12.22 | ₩120,554 | ₩120,565 | ₩120,420 | ₩120,487 | -0.06% | 4.6만 |
|---|
| 2025.12.19 | ₩120,648 | ₩120,648 | ₩120,514 | ₩120,554 | -0.08% | 2.2만 |
|---|
| 2025.12.18 | ₩120,621 | ₩120,621 | ₩120,514 | ₩120,554 | -0.06% | 5.1만 |
|---|
| 2025.12.17 | ₩120,554 | ₩120,581 | ₩120,487 | ₩120,527 | -0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩120,608 | ₩120,608 | ₩120,460 | ₩120,527 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩120,407 | ₩120,580 | ₩120,407 | ₩120,568 | +0.13% | 2.8만 |
|---|
| 2025.12.12 | ₩120,527 | ₩120,580 | ₩120,439 | ₩120,500 | -0.02% | 2.7만 |
|---|
| 2025.12.11 | ₩120,527 | ₩120,527 | ₩120,433 | ₩120,447 | -0.07% | 5.4만 |
|---|
| 2025.12.10 | ₩120,521 | ₩120,568 | ₩120,447 | ₩120,447 | -0.06% | 3.3만 |
|---|
| 2025.12.09 | ₩120,538 | ₩120,568 | ₩120,507 | ₩120,527 | -0.01% | 3만 |
|---|
| 2025.12.08 | ₩120,541 | ₩120,581 | ₩120,467 | ₩120,581 | +0.03% | 7.9만 |
|---|
| 2025.12.05 | ₩120,608 | ₩120,608 | ₩120,474 | ₩120,554 | -0.04% | 3.2만 |
|---|
| 2025.12.04 | ₩120,487 | ₩120,557 | ₩120,487 | ₩120,554 | +0.06% | 3.2만 |
|---|
| 2025.12.03 | ₩120,507 | ₩120,554 | ₩120,507 | ₩120,541 | +0.03% | 2.1만 |
|---|
| 2025.12.02 | ₩120,474 | ₩120,568 | ₩120,474 | ₩120,554 | +0.07% | 2.6만 |
|---|
| 2025.12.01 | ₩120,474 | ₩120,578 | ₩120,474 | ₩120,568 | +0.08% | 1.9만 |
|---|
| 2025.11.28 | ₩120,572 | ₩120,581 | ₩120,541 | ₩120,555 | -0.01% | 1만 |
|---|
| 2025.11.26 | ₩120,581 | ₩120,608 | ₩120,474 | ₩120,554 | -0.02% | 3만 |
|---|
| 2025.11.25 | ₩120,581 | ₩120,702 | ₩120,514 | ₩120,541 | -0.03% | 34.4만 |
|---|
| 2025.11.24 | ₩120,889 | ₩120,889 | ₩120,621 | ₩120,621 | -0.22% | 4.3만 |
|---|
| 2025.11.21 | ₩121,023 | ₩121,158 | ₩120,822 | ₩120,916 | -0.09% | 3.1만 |
|---|
| 2025.11.20 | ₩120,688 | ₩121,057 | ₩120,539 | ₩121,023 | +0.28% | 1.7만 |
|---|
| 2025.11.19 | ₩120,688 | ₩120,822 | ₩120,688 | ₩120,822 | +0.11% | 4.6만 |
|---|
| 2025.11.18 | ₩120,863 | ₩120,897 | ₩120,688 | ₩120,822 | -0.03% | 3.8만 |
|---|
| 2025.11.17 | ₩120,514 | ₩120,728 | ₩120,474 | ₩120,621 | +0.09% | 3.7만 |
|---|
| 2025.11.14 | ₩120,782 | ₩120,958 | ₩120,474 | ₩120,500 | -0.23% | 8.3만 |
|---|
| 2025.11.13 | ₩121,533 | ₩121,533 | ₩120,795 | ₩120,849 | -0.56% | 3.7만 |
|---|
| 2025.11.12 | ₩121,255 | ₩121,265 | ₩121,117 | ₩121,191 | -0.05% | 12.7만 |
|---|
| 2025.11.11 | ₩121,139 | ₩121,251 | ₩121,080 | ₩121,251 | +0.09% | 3만 |
|---|
| 2025.11.10 | ₩120,903 | ₩121,225 | ₩120,903 | ₩121,198 | +0.24% | 4.5만 |
|---|
| 2025.11.07 | ₩120,956 | ₩120,956 | ₩120,809 | ₩120,836 | -0.10% | 4.8만 |
|---|
| 2025.11.06 | ₩120,688 | ₩120,863 | ₩120,688 | ₩120,849 | +0.13% | 3.6만 |
|---|
| 2025.11.05 | ₩120,930 | ₩120,930 | ₩120,635 | ₩120,755 | -0.14% | 1.9만 |
|---|
| 2025.11.04 | ₩120,635 | ₩120,863 | ₩120,635 | ₩120,795 | +0.13% | 8.2만 |
|---|
| 2025.11.03 | ₩120,688 | ₩120,829 | ₩120,500 | ₩120,500 | -0.16% | 6.7만 |
|---|
| 2025.10.31 | ₩120,755 | ₩120,755 | ₩120,661 | ₩120,715 | -0.03% | 2만 |
|---|
| 2025.10.30 | ₩120,661 | ₩120,702 | ₩120,648 | ₩120,661 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩120,661 | ₩120,720 | ₩120,612 | ₩120,621 | -0.03% | 1.9만 |
|---|
| 2025.10.28 | ₩120,688 | ₩120,688 | ₩120,594 | ₩120,648 | -0.03% | 1.5만 |
|---|
| 2025.10.27 | ₩120,742 | ₩120,742 | ₩120,609 | ₩120,635 | -0.09% | 2.4만 |
|---|
| 2025.10.24 | ₩120,747 | ₩120,747 | ₩120,661 | ₩120,728 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩120,916 | ₩120,916 | ₩120,688 | ₩120,769 | -0.12% | 1.5만 |
|---|
| 2025.10.22 | ₩120,782 | ₩120,903 | ₩120,648 | ₩120,822 | +0.03% | 3.8만 |
|---|
| 2025.10.21 | ₩120,805 | ₩120,809 | ₩120,644 | ₩120,702 | -0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩121,010 | ₩121,010 | ₩120,702 | ₩120,822 | -0.16% | 2.6만 |
|---|
| 2025.10.17 | ₩120,876 | ₩121,131 | ₩120,742 | ₩121,090 | +0.18% | 3.4만 |
|---|
| 2025.10.16 | ₩120,795 | ₩120,903 | ₩120,703 | ₩120,903 | +0.09% | 7.2만 |
|---|
| 2025.10.15 | ₩120,514 | ₩120,702 | ₩120,514 | ₩120,688 | +0.14% | 2.6만 |
|---|
| 2025.10.14 | ₩120,487 | ₩120,621 | ₩120,403 | ₩120,608 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩120,782 | ₩120,782 | ₩120,382 | ₩120,507 | -0.23% | 2.5만 |
|---|
| 2025.10.10 | ₩120,129 | ₩120,608 | ₩120,039 | ₩120,608 | +0.40% | 3.1만 |
|---|