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 | ₩122,046 | ₩122,318 | ₩121,845 | ₩122,247 | +0.16% | 5.2만 |
| 2026.10.08 | ₩122,167 | ₩122,167 | ₩121,496 | ₩121,737 | -0.35% | 2만 |
| 2026.10.07 | ₩122,019 | ₩122,140 | ₩121,724 | ₩122,140 | +0.10% | 4.1만 |
| 2026.10.06 | ₩121,979 | ₩122,408 | ₩121,938 | ₩122,287 | +0.25% | 2.8만 |
| 2026.10.05 | ₩121,710 | ₩122,046 | ₩121,626 | ₩121,791 | +0.07% | 5.6만 |
| 2026.10.02 | ₩121,509 | ₩121,737 | ₩121,469 | ₩121,576 | +0.06% | 3만 |
| 2026.10.01 | ₩121,469 | ₩121,764 | ₩121,268 | ₩121,407 | -0.05% | 8.3만 |
| 2026.09.30 | ₩121,362 | ₩121,603 | ₩121,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,456 |
| +0.08% |
| 5.4만 |
| 2026.09.29 | ₩121,254 | ₩121,429 | ₩121,254 | ₩121,429 | +0.14% | 2만 |
|---|
| 2026.09.28 | ₩121,389 | ₩121,442 | ₩121,268 | ₩121,268 | -0.10% | 2.9만 |
|---|
| 2026.09.25 | ₩121,348 | ₩121,429 | ₩121,297 | ₩121,429 | +0.07% | 2.5만 |
|---|
| 2026.09.24 | ₩121,348 | ₩121,389 | ₩121,295 | ₩121,389 | +0.03% | 2.4만 |
|---|
| 2026.09.23 | ₩121,228 | ₩121,389 | ₩121,228 | ₩121,389 | +0.13% | 2만 |
|---|
| 2026.09.22 | ₩121,321 | ₩121,348 | ₩121,272 | ₩121,335 | +0.01% | 3.1만 |
|---|
| 2026.09.21 | ₩121,241 | ₩121,362 | ₩121,241 | ₩121,362 | +0.10% | 1.8만 |
|---|
| 2026.09.18 | ₩121,241 | ₩121,389 | ₩121,120 | ₩121,375 | +0.11% | 4.4만 |
|---|
| 2026.09.17 | ₩121,348 | ₩121,402 | ₩121,254 | ₩121,362 | +0.01% | 4.8만 |
|---|
| 2026.09.16 | ₩121,442 | ₩121,496 | ₩121,281 | ₩121,456 | +0.01% | 4.6만 |
|---|
| 2026.09.15 | ₩121,697 | ₩121,697 | ₩121,321 | ₩121,442 | -0.21% | 2.2만 |
|---|
| 2026.09.14 | ₩121,241 | ₩121,543 | ₩121,241 | ₩121,402 | +0.13% | 3.6만 |
|---|
| 2026.09.11 | ₩121,285 | ₩121,415 | ₩121,285 | ₩121,402 | +0.10% | 2.1만 |
|---|
| 2026.09.10 | ₩121,496 | ₩121,496 | ₩121,362 | ₩121,496 | 0.00% | 2만 |
|---|
| 2026.09.09 | ₩121,469 | ₩121,469 | ₩121,389 | ₩121,456 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩121,375 | ₩121,469 | ₩121,268 | ₩121,402 | +0.02% | 4.4만 |
|---|
| 2026.09.04 | ₩121,315 | ₩121,402 | ₩121,315 | ₩121,389 | +0.06% | 3.5만 |
|---|
| 2026.09.03 | ₩121,389 | ₩121,402 | ₩121,242 | ₩121,362 | -0.02% | 3.5만 |
|---|
| 2026.09.02 | ₩121,389 | ₩121,389 | ₩121,268 | ₩121,389 | 0.00% | 2.5만 |
|---|
| 2026.09.01 | ₩121,389 | ₩121,415 | ₩121,283 | ₩121,415 | +0.02% | 3.6만 |
|---|
| 2026.08.31 | ₩121,254 | ₩121,684 | ₩121,254 | ₩121,295 | +0.03% | 2.5만 |
|---|
| 2026.08.28 | ₩121,201 | ₩121,375 | ₩121,201 | ₩121,214 | +0.01% | 3.6만 |
|---|
| 2026.08.27 | ₩121,272 | ₩121,335 | ₩121,187 | ₩121,308 | +0.03% | 9.6만 |
|---|
| 2026.08.26 | ₩121,228 | ₩121,375 | ₩121,201 | ₩121,254 | +0.02% | 1.9만 |
|---|
| 2026.08.25 | ₩121,268 | ₩121,335 | ₩121,241 | ₩121,308 | +0.03% | 1.8만 |
|---|
| 2026.08.24 | ₩121,295 | ₩121,362 | ₩121,268 | ₩121,268 | -0.02% | 2.6만 |
|---|
| 2026.08.21 | ₩121,415 | ₩121,415 | ₩121,281 | ₩121,295 | -0.10% | 1.7만 |
|---|
| 2026.08.20 | ₩121,161 | ₩121,348 | ₩121,161 | ₩121,335 | +0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩121,469 | ₩121,469 | ₩121,201 | ₩121,201 | -0.22% | 2.7만 |
|---|
| 2026.08.18 | ₩121,425 | ₩121,425 | ₩121,228 | ₩121,275 | -0.12% | 5.6만 |
|---|
| 2026.08.17 | ₩121,389 | ₩121,389 | ₩121,187 | ₩121,335 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩121,220 | ₩121,375 | ₩121,201 | ₩121,348 | +0.11% | 1.9만 |
|---|
| 2026.08.13 | ₩121,187 | ₩121,328 | ₩121,187 | ₩121,261 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩121,147 | ₩121,362 | ₩121,147 | ₩121,281 | +0.11% | 4.1만 |
|---|
| 2026.08.11 | ₩121,348 | ₩121,375 | ₩121,214 | ₩121,241 | -0.09% | 1.9만 |
|---|
| 2026.08.10 | ₩121,308 | ₩121,362 | ₩121,214 | ₩121,340 | +0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩121,228 | ₩121,372 | ₩121,228 | ₩121,308 | +0.07% | 1.6만 |
|---|
| 2026.08.06 | ₩121,402 | ₩121,402 | ₩121,201 | ₩121,214 | -0.15% | 3.9만 |
|---|
| 2026.08.05 | ₩121,358 | ₩121,375 | ₩121,201 | ₩121,201 | -0.13% | 5만 |
|---|
| 2026.08.04 | ₩121,670 | ₩121,670 | ₩121,241 | ₩121,254 | -0.34% | 3.3만 |
|---|
| 2026.08.03 | ₩121,429 | ₩121,429 | ₩121,268 | ₩121,321 | -0.09% | 5.6만 |
|---|
| 2026.07.31 | ₩121,550 | ₩121,792 | ₩121,308 | ₩121,335 | -0.18% | 38만 |
|---|
| 2026.07.30 | ₩121,281 | ₩121,509 | ₩121,281 | ₩121,402 | +0.10% | 5.9만 |
|---|
| 2026.07.29 | ₩121,321 | ₩121,509 | ₩121,321 | ₩121,415 | +0.08% | 2.9만 |
|---|
| 2026.07.28 | ₩121,482 | ₩121,517 | ₩121,281 | ₩121,402 | -0.07% | 1.4만 |
|---|
| 2026.07.27 | ₩121,550 | ₩121,550 | ₩121,402 | ₩121,469 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩121,550 | ₩121,550 | ₩121,415 | ₩121,476 | -0.06% | 2.8만 |
|---|
| 2026.07.23 | ₩121,362 | ₩121,603 | ₩121,281 | ₩121,550 | +0.15% | 9.5만 |
|---|
| 2026.07.22 | ₩121,335 | ₩121,788 | ₩121,281 | ₩121,402 | +0.06% | 6.5만 |
|---|
| 2026.07.21 | ₩121,389 | ₩121,657 | ₩121,308 | ₩121,556 | +0.14% | 2.9만 |
|---|
| 2026.07.20 | ₩121,281 | ₩121,898 | ₩121,281 | ₩121,737 | +0.38% | 2.5만 |
|---|
| 2026.07.17 | ₩121,442 | ₩121,938 | ₩121,254 | ₩121,576 | +0.11% | 4만 |
|---|
| 2026.07.16 | ₩121,295 | ₩121,436 | ₩121,221 | ₩121,387 | +0.08% | 7.1만 |
|---|
| 2026.07.15 | ₩121,351 | ₩121,523 | ₩121,281 | ₩121,436 | +0.07% | 5.9만 |
|---|
| 2026.07.14 | ₩121,241 | ₩121,442 | ₩121,214 | ₩121,368 | +0.11% | 2.8만 |
|---|
| 2026.07.13 | ₩121,335 | ₩121,389 | ₩121,201 | ₩121,295 | -0.03% | 5.9만 |
|---|
| 2026.07.10 | ₩121,201 | ₩121,515 | ₩121,201 | ₩121,261 | +0.05% | 2.8만 |
|---|
| 2026.07.09 | ₩121,348 | ₩121,403 | ₩121,174 | ₩121,245 | -0.09% | 6.1만 |
|---|
| 2026.07.08 | ₩121,241 | ₩121,590 | ₩121,040 | ₩121,354 | +0.09% | 6.4만 |
|---|
| 2026.07.07 | ₩121,060 | ₩121,456 | ₩121,060 | ₩121,456 | +0.33% | 3.5만 |
|---|
| 2026.07.06 | ₩121,120 | ₩121,456 | ₩121,120 | ₩121,174 | +0.04% | 3.4만 |
|---|
| 2026.07.02 | ₩121,067 | ₩121,375 | ₩121,067 | ₩121,348 | +0.23% | 1.9만 |
|---|
| 2026.07.01 | ₩121,187 | ₩121,335 | ₩121,067 | ₩121,093 | -0.08% | 2.5만 |
|---|
| 2026.06.30 | ₩121,254 | ₩121,268 | ₩121,134 | ₩121,201 | -0.04% | 3만 |
|---|
| 2026.06.29 | ₩121,248 | ₩121,321 | ₩121,120 | ₩121,134 | -0.09% | 2.8만 |
|---|
| 2026.06.26 | ₩121,295 | ₩121,375 | ₩121,201 | ₩121,335 | +0.03% | 1.7만 |
|---|
| 2026.06.25 | ₩121,402 | ₩121,402 | ₩121,187 | ₩121,268 | -0.11% | 1.4만 |
|---|
| 2026.06.24 | ₩121,375 | ₩121,402 | ₩121,254 | ₩121,375 | 0.00% | 2.1만 |
|---|
| 2026.06.23 | ₩121,335 | ₩121,469 | ₩121,268 | ₩121,268 | -0.06% | 2.2만 |
|---|
| 2026.06.22 | ₩121,268 | ₩121,324 | ₩121,182 | ₩121,321 | +0.04% | 18만 |
|---|
| 2026.06.18 | ₩121,228 | ₩121,375 | ₩121,187 | ₩121,187 | -0.03% | 2.2만 |
|---|
| 2026.06.17 | ₩121,187 | ₩121,321 | ₩121,174 | ₩121,187 | 0.00% | 4.2만 |
|---|
| 2026.06.16 | ₩121,207 | ₩121,295 | ₩121,201 | ₩121,228 | +0.02% | 4만 |
|---|
| 2026.06.15 | ₩121,161 | ₩121,321 | ₩121,161 | ₩121,295 | +0.11% | 3.2만 |
|---|
| 2026.06.12 | ₩121,295 | ₩121,407 | ₩121,295 | ₩121,308 | +0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩121,574 | ₩121,590 | ₩121,456 | ₩121,469 | -0.09% | 1.6만 |
|---|
| 2026.06.10 | ₩121,509 | ₩121,617 | ₩121,389 | ₩121,482 | -0.02% | 35.4만 |
|---|
| 2026.06.09 | ₩121,389 | ₩121,529 | ₩121,268 | ₩121,436 | +0.04% | 2.6만 |
|---|
| 2026.06.08 | ₩121,496 | ₩121,496 | ₩121,375 | ₩121,389 | -0.09% | 3.3만 |
|---|
| 2026.06.05 | ₩121,241 | ₩121,535 | ₩121,241 | ₩121,496 | +0.21% | 4.5만 |
|---|
| 2026.06.04 | ₩121,268 | ₩121,409 | ₩121,268 | ₩121,348 | +0.07% | 16.6만 |
|---|
| 2026.06.03 | ₩121,402 | ₩121,429 | ₩121,254 | ₩121,402 | 0.00% | 3.8만 |
|---|
| 2026.06.02 | ₩121,389 | ₩121,389 | ₩121,254 | ₩121,254 | -0.11% | 4만 |
|---|
| 2026.06.01 | ₩121,348 | ₩121,389 | ₩121,214 | ₩121,214 | -0.11% | 10.4만 |
|---|
| 2026.05.29 | ₩121,348 | ₩121,409 | ₩121,321 | ₩121,348 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩121,335 | ₩121,375 | ₩121,335 | ₩121,375 | +0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩121,389 | ₩121,507 | ₩121,321 | ₩121,321 | -0.06% | 3.9만 |
|---|
| 2026.05.26 | ₩121,389 | ₩121,402 | ₩121,335 | ₩121,389 | 0.00% | 13.7만 |
|---|
| 2026.05.22 | ₩121,335 | ₩121,442 | ₩121,321 | ₩121,415 | +0.07% | 6만 |
|---|
| 2026.05.21 | ₩121,402 | ₩121,456 | ₩121,362 | ₩121,429 | +0.02% | 3.2만 |
|---|
| 2026.05.20 | ₩121,509 | ₩121,509 | ₩121,429 | ₩121,429 | -0.07% | 2.6만 |
|---|
| 2026.05.19 | ₩121,523 | ₩121,536 | ₩121,389 | ₩121,509 | -0.01% | 3.5만 |
|---|
| 2026.05.18 | ₩121,523 | ₩121,536 | ₩121,415 | ₩121,509 | -0.01% | 3.5만 |
|---|
| 2026.05.15 | ₩121,469 | ₩121,590 | ₩121,469 | ₩121,590 | +0.10% | 5.8만 |
|---|
| 2026.05.14 | ₩121,389 | ₩121,469 | ₩121,389 | ₩121,469 | +0.07% | 3만 |
|---|
| 2026.05.13 | ₩121,469 | ₩121,469 | ₩121,386 | ₩121,469 | 0.00% | 3만 |
|---|
| 2026.05.12 | ₩121,429 | ₩121,525 | ₩121,402 | ₩121,469 | +0.03% | 2.3만 |
|---|
| 2026.05.11 | ₩121,402 | ₩121,493 | ₩121,402 | ₩121,456 | +0.04% | 5.7만 |
|---|
| 2026.05.08 | ₩121,536 | ₩121,536 | ₩121,389 | ₩121,482 | -0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩121,362 | ₩121,496 | ₩121,344 | ₩121,476 | +0.09% | 4.8만 |
|---|
| 2026.05.06 | ₩121,429 | ₩121,469 | ₩121,372 | ₩121,469 | +0.03% | 8만 |
|---|
| 2026.05.05 | ₩121,415 | ₩121,509 | ₩121,389 | ₩121,409 | -0.01% | 10만 |
|---|
| 2026.05.04 | ₩121,375 | ₩121,563 | ₩121,375 | ₩121,509 | +0.11% | 4.8만 |
|---|
| 2026.05.01 | ₩121,496 | ₩121,509 | ₩121,469 | ₩121,509 | +0.01% | 5.5만 |
|---|
| 2026.04.30 | ₩121,523 | ₩121,523 | ₩121,456 | ₩121,496 | -0.02% | 2.4만 |
|---|
| 2026.04.29 | ₩121,476 | ₩121,550 | ₩121,390 | ₩121,536 | +0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩121,442 | ₩121,523 | ₩121,138 | ₩121,509 | +0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩121,603 | ₩121,603 | ₩121,429 | ₩121,469 | -0.11% | 2.3만 |
|---|
| 2026.04.24 | ₩121,496 | ₩121,550 | ₩121,402 | ₩121,482 | -0.01% | 2.8만 |
|---|
| 2026.04.23 | ₩121,476 | ₩121,550 | ₩121,405 | ₩121,442 | -0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩121,523 | ₩121,523 | ₩121,402 | ₩121,509 | -0.01% | 2.4만 |
|---|
| 2026.04.21 | ₩121,456 | ₩121,576 | ₩121,456 | ₩121,563 | +0.09% | 2.1만 |
|---|
| 2026.04.20 | ₩121,488 | ₩121,550 | ₩121,429 | ₩121,442 | -0.04% | 4.5만 |
|---|
| 2026.04.17 | ₩121,482 | ₩121,482 | ₩121,402 | ₩121,456 | -0.02% | 4.6만 |
|---|
| 2026.04.16 | ₩121,523 | ₩121,523 | ₩121,415 | ₩121,415 | -0.09% | 3.3만 |
|---|
| 2026.04.15 | ₩121,509 | ₩121,509 | ₩121,402 | ₩121,456 | -0.04% | 21.7만 |
|---|
| 2026.04.14 | ₩121,516 | ₩121,516 | ₩121,395 | ₩121,429 | -0.07% | 4.8만 |
|---|
| 2026.04.13 | ₩121,603 | ₩121,723 | ₩121,523 | ₩121,523 | -0.07% | 4.1만 |
|---|
| 2026.04.10 | ₩121,415 | ₩121,630 | ₩121,415 | ₩121,576 | +0.13% | 4.4만 |
|---|
| 2026.04.09 | ₩121,630 | ₩121,670 | ₩121,496 | ₩121,550 | -0.07% | 8.4만 |
|---|
| 2026.04.08 | ₩121,550 | ₩121,731 | ₩121,496 | ₩121,603 | +0.04% | 10.2만 |
|---|
| 2026.04.07 | ₩121,710 | ₩121,938 | ₩121,710 | ₩121,737 | +0.02% | 6.4만 |
|---|
| 2026.04.06 | ₩121,710 | ₩121,819 | ₩121,697 | ₩121,697 | -0.01% | 3.5만 |
|---|
| 2026.04.02 | ₩121,657 | ₩121,885 | ₩121,657 | ₩121,751 | +0.08% | 3.9만 |
|---|
| 2026.04.01 | ₩121,617 | ₩121,818 | ₩121,576 | ₩121,576 | -0.03% | 11만 |
|---|
| 2026.03.31 | ₩121,550 | ₩121,843 | ₩121,550 | ₩121,737 | +0.15% | 2.9만 |
|---|
| 2026.03.30 | ₩121,804 | ₩121,804 | ₩121,617 | ₩121,657 | -0.12% | 7.3만 |
|---|
| 2026.03.27 | ₩121,778 | ₩121,871 | ₩121,630 | ₩121,871 | +0.08% | 23.2만 |
|---|
| 2026.03.26 | ₩121,375 | ₩121,670 | ₩121,375 | ₩121,456 | +0.07% | 2.5만 |
|---|
| 2026.03.25 | ₩121,362 | ₩121,496 | ₩121,335 | ₩121,335 | -0.02% | 1.6만 |
|---|
| 2026.03.24 | ₩121,442 | ₩121,563 | ₩121,442 | ₩121,496 | +0.04% | 3.6만 |
|---|
| 2026.03.23 | ₩121,550 | ₩121,576 | ₩121,389 | ₩121,509 | -0.03% | 4만 |
|---|
| 2026.03.20 | ₩121,509 | ₩121,630 | ₩121,375 | ₩121,583 | +0.06% | 24.7만 |
|---|
| 2026.03.19 | ₩121,590 | ₩121,617 | ₩121,417 | ₩121,509 | -0.07% | 3.9만 |
|---|
| 2026.03.18 | ₩121,415 | ₩121,516 | ₩121,268 | ₩121,516 | +0.08% | 8.4만 |
|---|
| 2026.03.17 | ₩121,254 | ₩121,456 | ₩121,254 | ₩121,415 | +0.13% | 14.5만 |
|---|
| 2026.03.16 | ₩121,469 | ₩121,482 | ₩121,284 | ₩121,482 | +0.01% | 11.6만 |
|---|
| 2026.03.13 | ₩121,461 | ₩121,571 | ₩121,389 | ₩121,516 | +0.05% | 13.8만 |
|---|
| 2026.03.12 | ₩121,576 | ₩121,603 | ₩121,429 | ₩121,469 | -0.09% | 12.3만 |
|---|
| 2026.03.11 | ₩121,536 | ₩121,590 | ₩121,456 | ₩121,563 | +0.02% | 1.9만 |
|---|
| 2026.03.10 | ₩121,563 | ₩121,590 | ₩121,375 | ₩121,576 | +0.01% | 2.8만 |
|---|
| 2026.03.09 | ₩121,965 | ₩122,019 | ₩121,603 | ₩121,603 | -0.30% | 8.9만 |
|---|
| 2026.03.06 | ₩121,442 | ₩121,885 | ₩121,442 | ₩121,885 | +0.36% | 11.4만 |
|---|
| 2026.03.05 | ₩121,415 | ₩121,617 | ₩121,281 | ₩121,617 | +0.17% | 5만 |
|---|
| 2026.03.04 | ₩121,550 | ₩121,550 | ₩121,201 | ₩121,214 | -0.28% | 17.7만 |
|---|
| 2026.03.03 | ₩121,710 | ₩121,737 | ₩121,429 | ₩121,576 | -0.11% | 17.7만 |
|---|
| 2026.03.02 | ₩121,482 | ₩121,482 | ₩121,313 | ₩121,429 | -0.04% | 8.5만 |
|---|
| 2026.02.27 | ₩121,389 | ₩121,389 | ₩121,214 | ₩121,214 | -0.14% | 3.9만 |
|---|
| 2026.02.26 | ₩121,053 | ₩121,321 | ₩121,053 | ₩121,254 | +0.17% | 2.8만 |
|---|
| 2026.02.25 | ₩121,362 | ₩121,362 | ₩121,161 | ₩121,241 | -0.10% | 3.6만 |
|---|
| 2026.02.24 | ₩121,321 | ₩121,321 | ₩121,228 | ₩121,254 | -0.06% | 4만 |
|---|
| 2026.02.23 | ₩121,253 | ₩121,362 | ₩121,201 | ₩121,321 | +0.06% | 7.8만 |
|---|
| 2026.02.20 | ₩121,362 | ₩121,536 | ₩121,187 | ₩121,254 | -0.09% | 7.5만 |
|---|
| 2026.02.19 | ₩121,260 | ₩121,308 | ₩121,201 | ₩121,295 | +0.03% | 4.3만 |
|---|
| 2026.02.18 | ₩121,281 | ₩121,281 | ₩121,120 | ₩121,174 | -0.09% | 3.3만 |
|---|
| 2026.02.17 | ₩121,362 | ₩121,362 | ₩121,147 | ₩121,147 | -0.18% | 3.5만 |
|---|
| 2026.02.13 | ₩121,228 | ₩121,375 | ₩121,134 | ₩121,228 | 0.00% | 4.4만 |
|---|
| 2026.02.12 | ₩121,134 | ₩121,228 | ₩121,060 | ₩121,120 | -0.01% | 2.9만 |
|---|
| 2026.02.11 | ₩121,053 | ₩121,135 | ₩121,053 | ₩121,053 | 0.00% | 1.9만 |
|---|
| 2026.02.10 | ₩121,120 | ₩121,120 | ₩121,053 | ₩121,071 | -0.04% | 1.4만 |
|---|
| 2026.02.09 | ₩121,120 | ₩121,175 | ₩121,056 | ₩121,161 | +0.03% | 5.9만 |
|---|
| 2026.02.06 | ₩121,335 | ₩121,335 | ₩121,147 | ₩121,183 | -0.12% | 3.7만 |
|---|
| 2026.02.05 | ₩121,228 | ₩121,402 | ₩121,201 | ₩121,335 | +0.09% | 5.9만 |
|---|
| 2026.02.04 | ₩121,201 | ₩121,328 | ₩121,147 | ₩121,241 | +0.03% | 5.1만 |
|---|
| 2026.02.03 | ₩121,120 | ₩121,241 | ₩121,047 | ₩121,181 | +0.05% | 6.1만 |
|---|
| 2026.02.02 | ₩121,000 | ₩121,187 | ₩120,959 | ₩121,106 | +0.09% | 6.1만 |
|---|
| 2026.01.30 | ₩121,067 | ₩121,201 | ₩121,053 | ₩121,147 | +0.07% | 14.4만 |
|---|
| 2026.01.29 | ₩121,000 | ₩121,187 | ₩121,000 | ₩121,067 | +0.06% | 1.8만 |
|---|
| 2026.01.28 | ₩121,053 | ₩121,181 | ₩121,053 | ₩121,181 | +0.11% | 1.8만 |
|---|
| 2026.01.27 | ₩121,040 | ₩121,134 | ₩121,040 | ₩121,107 | +0.06% | 4.9만 |
|---|
| 2026.01.26 | ₩121,067 | ₩121,140 | ₩121,067 | ₩121,120 | +0.04% | 5.5만 |
|---|
| 2026.01.23 | ₩121,048 | ₩121,134 | ₩121,038 | ₩121,069 | +0.02% | 10.6만 |
|---|
| 2026.01.22 | ₩121,080 | ₩121,107 | ₩120,973 | ₩121,053 | -0.02% | 6만 |
|---|
| 2026.01.21 | ₩121,281 | ₩121,281 | ₩121,091 | ₩121,120 | -0.13% | 2.9만 |
|---|
| 2026.01.20 | ₩121,281 | ₩121,362 | ₩121,080 | ₩121,335 | +0.04% | 8만 |
|---|
| 2026.01.16 | ₩120,971 | ₩121,067 | ₩120,946 | ₩121,000 | +0.02% | 4만 |
|---|
| 2026.01.15 | ₩121,040 | ₩121,040 | ₩120,879 | ₩121,026 | -0.01% | 3.5만 |
|---|
| 2026.01.14 | ₩121,093 | ₩121,107 | ₩120,973 | ₩121,073 | -0.02% | 1.8만 |
|---|
| 2026.01.13 | ₩121,000 | ₩121,024 | ₩120,912 | ₩120,993 | -0.01% | 2만 |
|---|
| 2026.01.12 | ₩121,000 | ₩121,013 | ₩120,906 | ₩120,973 | -0.02% | 2.6만 |
|---|
| 2026.01.09 | ₩120,691 | ₩121,026 | ₩120,611 | ₩120,986 | +0.24% | 3.3만 |
|---|
| 2026.01.08 | ₩120,651 | ₩120,678 | ₩120,557 | ₩120,651 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩120,678 | ₩120,812 | ₩120,570 | ₩120,570 | -0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩120,423 | ₩120,718 | ₩120,423 | ₩120,651 | +0.19% | 4.4만 |
|---|
| 2026.01.05 | ₩120,369 | ₩120,611 | ₩120,361 | ₩120,544 | +0.14% | 5만 |
|---|
| 2026.01.02 | ₩120,490 | ₩120,490 | ₩120,329 | ₩120,362 | -0.11% | 3.4만 |
|---|
| 2025.12.31 | ₩120,416 | ₩120,490 | ₩120,416 | ₩120,419 | +0.00% | 4.7만 |
|---|
| 2025.12.30 | ₩120,611 | ₩120,648 | ₩120,436 | ₩120,490 | -0.10% | 3.3만 |
|---|
| 2025.12.29 | ₩120,564 | ₩120,597 | ₩120,490 | ₩120,490 | -0.06% | 3.6만 |
|---|
| 2025.12.26 | ₩120,476 | ₩120,597 | ₩120,476 | ₩120,521 | +0.04% | 2.1만 |
|---|
| 2025.12.24 | ₩120,436 | ₩120,544 | ₩120,436 | ₩120,523 | +0.07% | 1.1만 |
|---|
| 2025.12.23 | ₩120,637 | ₩120,637 | ₩120,450 | ₩120,530 | -0.09% | 3.3만 |
|---|
| 2025.12.22 | ₩120,584 | ₩120,594 | ₩120,450 | ₩120,517 | -0.06% | 4.6만 |
|---|
| 2025.12.19 | ₩120,678 | ₩120,678 | ₩120,544 | ₩120,584 | -0.08% | 2.2만 |
|---|
| 2025.12.18 | ₩120,651 | ₩120,651 | ₩120,544 | ₩120,584 | -0.06% | 5.1만 |
|---|
| 2025.12.17 | ₩120,584 | ₩120,611 | ₩120,517 | ₩120,557 | -0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩120,637 | ₩120,637 | ₩120,490 | ₩120,557 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩120,436 | ₩120,609 | ₩120,436 | ₩120,597 | +0.13% | 2.8만 |
|---|
| 2025.12.12 | ₩120,557 | ₩120,609 | ₩120,468 | ₩120,530 | -0.02% | 2.7만 |
|---|
| 2025.12.11 | ₩120,557 | ₩120,557 | ₩120,463 | ₩120,476 | -0.07% | 5.4만 |
|---|
| 2025.12.10 | ₩120,550 | ₩120,597 | ₩120,476 | ₩120,476 | -0.06% | 3.3만 |
|---|
| 2025.12.09 | ₩120,568 | ₩120,597 | ₩120,537 | ₩120,557 | -0.01% | 3만 |
|---|
| 2025.12.08 | ₩120,570 | ₩120,611 | ₩120,497 | ₩120,611 | +0.03% | 7.9만 |
|---|
| 2025.12.05 | ₩120,637 | ₩120,637 | ₩120,503 | ₩120,584 | -0.04% | 3.2만 |
|---|
| 2025.12.04 | ₩120,517 | ₩120,586 | ₩120,517 | ₩120,584 | +0.06% | 3.2만 |
|---|
| 2025.12.03 | ₩120,537 | ₩120,584 | ₩120,537 | ₩120,570 | +0.03% | 2.1만 |
|---|
| 2025.12.02 | ₩120,503 | ₩120,597 | ₩120,503 | ₩120,584 | +0.07% | 2.6만 |
|---|
| 2025.12.01 | ₩120,503 | ₩120,608 | ₩120,503 | ₩120,597 | +0.08% | 1.9만 |
|---|
| 2025.11.28 | ₩120,601 | ₩120,611 | ₩120,570 | ₩120,585 | -0.01% | 1만 |
|---|
| 2025.11.26 | ₩120,611 | ₩120,637 | ₩120,503 | ₩120,584 | -0.02% | 3만 |
|---|
| 2025.11.25 | ₩120,611 | ₩120,731 | ₩120,544 | ₩120,570 | -0.03% | 34.4만 |
|---|
| 2025.11.24 | ₩120,919 | ₩120,919 | ₩120,651 | ₩120,651 | -0.22% | 4.3만 |
|---|
| 2025.11.21 | ₩121,053 | ₩121,187 | ₩120,852 | ₩120,946 | -0.09% | 3.1만 |
|---|
| 2025.11.20 | ₩120,718 | ₩121,087 | ₩120,569 | ₩121,053 | +0.28% | 1.7만 |
|---|
| 2025.11.19 | ₩120,718 | ₩120,852 | ₩120,718 | ₩120,852 | +0.11% | 4.6만 |
|---|
| 2025.11.18 | ₩120,892 | ₩120,927 | ₩120,718 | ₩120,852 | -0.03% | 3.8만 |
|---|
| 2025.11.17 | ₩120,544 | ₩120,758 | ₩120,503 | ₩120,651 | +0.09% | 3.7만 |
|---|
| 2025.11.14 | ₩120,812 | ₩120,987 | ₩120,503 | ₩120,530 | -0.23% | 8.3만 |
|---|
| 2025.11.13 | ₩121,563 | ₩121,563 | ₩120,825 | ₩120,879 | -0.56% | 3.7만 |
|---|
| 2025.11.12 | ₩121,285 | ₩121,295 | ₩121,147 | ₩121,221 | -0.05% | 12.7만 |
|---|
| 2025.11.11 | ₩121,169 | ₩121,281 | ₩121,110 | ₩121,281 | +0.09% | 3만 |
|---|
| 2025.11.10 | ₩120,933 | ₩121,254 | ₩120,933 | ₩121,228 | +0.24% | 4.5만 |
|---|
| 2025.11.07 | ₩120,986 | ₩120,986 | ₩120,839 | ₩120,865 | -0.10% | 4.8만 |
|---|
| 2025.11.06 | ₩120,718 | ₩120,892 | ₩120,718 | ₩120,879 | +0.13% | 3.6만 |
|---|
| 2025.11.05 | ₩120,959 | ₩120,959 | ₩120,664 | ₩120,785 | -0.14% | 1.9만 |
|---|
| 2025.11.04 | ₩120,664 | ₩120,892 | ₩120,664 | ₩120,825 | +0.13% | 8.2만 |
|---|
| 2025.11.03 | ₩120,718 | ₩120,859 | ₩120,530 | ₩120,530 | -0.16% | 6.7만 |
|---|
| 2025.10.31 | ₩120,785 | ₩120,785 | ₩120,691 | ₩120,745 | -0.03% | 2만 |
|---|
| 2025.10.30 | ₩120,691 | ₩120,731 | ₩120,678 | ₩120,691 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩120,691 | ₩120,750 | ₩120,641 | ₩120,651 | -0.03% | 1.9만 |
|---|
| 2025.10.28 | ₩120,718 | ₩120,718 | ₩120,624 | ₩120,678 | -0.03% | 1.5만 |
|---|
| 2025.10.27 | ₩120,772 | ₩120,772 | ₩120,639 | ₩120,664 | -0.09% | 2.4만 |
|---|
| 2025.10.24 | ₩120,777 | ₩120,777 | ₩120,691 | ₩120,758 | -0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩120,946 | ₩120,946 | ₩120,718 | ₩120,798 | -0.12% | 1.5만 |
|---|
| 2025.10.22 | ₩120,812 | ₩120,933 | ₩120,678 | ₩120,852 | +0.03% | 3.8만 |
|---|
| 2025.10.21 | ₩120,835 | ₩120,839 | ₩120,674 | ₩120,731 | -0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩121,040 | ₩121,040 | ₩120,731 | ₩120,852 | -0.16% | 2.6만 |
|---|
| 2025.10.17 | ₩120,906 | ₩121,161 | ₩120,772 | ₩121,120 | +0.18% | 3.4만 |
|---|
| 2025.10.16 | ₩120,825 | ₩120,933 | ₩120,733 | ₩120,933 | +0.09% | 7.2만 |
|---|
| 2025.10.15 | ₩120,544 | ₩120,731 | ₩120,544 | ₩120,718 | +0.14% | 2.6만 |
|---|
| 2025.10.14 | ₩120,517 | ₩120,651 | ₩120,432 | ₩120,637 | +0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩120,812 | ₩120,812 | ₩120,412 | ₩120,537 | -0.23% | 2.5만 |
|---|
| 2025.10.10 | ₩120,159 | ₩120,637 | ₩120,069 | ₩120,637 | +0.40% | 3.1만 |
|---|