시장 데이터를 불러오는 중
전체 종목
Alpha Architect International Quantitative Momentum ETF 과거 주가
Alpha Architect International Quantitative Momentum ETF · IMOM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect International Quantitative Momentum ETF · IMOM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩54,103 | ₩54,798 | ₩52,816 | ₩53,265 | -1.55% | 6.2만 |
| 2026.09.28–2026.10.02 | ₩54,532 | ₩54,639 | ₩52,977 | ₩54,527 | -0.01% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩54,840 | ₩55,255 | ₩53,701 | ₩54,773 | -0.12% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩53,848 | ₩54,974 | ₩53,486 | ₩54,509 | +1.23% | 4.4만 |
| 2026.09.08–2026.09.11 | ₩55,764 | ₩55,764 | ₩54,292 | ₩55,033 | -1.31% | 4만 |
| 2026.08.31–2026.09.04 | ₩55,577 | ₩55,885 | ₩54,317 | ₩55,657 | +0.14% | 6.9만 |
| 2026.08.24–2026.08.28 | ₩55,255 | ₩56,234 | ₩55,094 | ₩55,451 | +0.35% | 7.2만 |
| 2026.08.17–2026.08.21 | ₩56,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,172 |
| ₩54,813 |
| ₩55,677 |
| -1.62% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩55,738 | ₩57,158 | ₩55,376 | ₩56,595 | +1.54% | 3.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,634 | ₩56,582 | ₩53,388 | ₩55,738 | +3.92% | 12만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,491 | ₩54,853 | ₩51,342 | ₩54,190 | -0.55% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,773 | ₩55,671 | ₩54,009 | ₩54,915 | +0.26% | 10.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,644 | ₩57,051 | ₩53,741 | ₩54,357 | -2.31% | 6.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,029 | ₩58,250 | ₩54,867 | ₩56,559 | -2.53% | 8.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,198 | ₩58,317 | ₩56,944 | ₩57,536 | +0.59% | 5.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,584 | ₩59,973 | ₩56,905 | ₩57,046 | -4.26% | 6만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,899 | ₩59,919 | ₩58,780 | ₩59,241 | -1.10% | 4.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,882 | ₩59,410 | ₩56,153 | ₩59,410 | +2.64% | 5.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,401 | ₩60,745 | ₩57,426 | ₩57,641 | -4.57% | 14.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,541 | ₩61,876 | ₩60,884 | ₩61,447 | -0.15% | 3.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,812 | ₩60,308 | ₩58,217 | ₩60,119 | +0.51% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,348 | ₩61,541 | ₩59,852 | ₩59,934 | -0.69% | 9.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,008 | ₩61,023 | ₩58,699 | ₩60,656 | +2.79% | 8.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,528 | ₩59,812 | ₩58,092 | ₩59,329 | +1.37% | 12.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,557 | ₩59,557 | ₩58,029 | ₩58,559 | -1.68% | 12.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,453 | ₩59,865 | ₩57,453 | ₩59,430 | +3.44% | 9.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,183 | ₩58,398 | ₩54,075 | ₩58,127 | +7.28% | 4.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,387 | ₩55,336 | ₩51,134 | ₩54,393 | +3.83% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,526 | ₩54,907 | ₩51,623 | ₩51,814 | -3.20% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,250 | ₩55,764 | ₩52,240 | ₩52,427 | -3.36% | 8.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,861 | ₩57,131 | ₩53,614 | ₩53,620 | -0.45% | 13만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,093 | ₩60,408 | ₩54,840 | ₩55,601 | -7.48% | 14.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,772 | ₩60,844 | ₩59,316 | ₩60,651 | +1.47% | 14.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,713 | ₩59,528 | ₩58,103 | ₩59,423 | +1.21% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,560 | ₩60,147 | ₩57,560 | ₩58,588 | +1.79% | 12만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,550 | ₩57,533 | ₩55,094 | ₩56,944 | +2.51% | 16.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,185 | ₩58,029 | ₩55,251 | ₩55,617 | -2.74% | 27.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,094 | ₩56,636 | ₩55,094 | ₩56,555 | +2.65% | 9.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,208 | ₩55,898 | ₩54,773 | ₩55,898 | +1.25% | 12.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,771 | ₩54,826 | ₩52,749 | ₩54,826 | +3.90% | 9.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,248 | ₩51,851 | ₩50,859 | ₩51,851 | +1.18% | 5.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,079 | ₩52,494 | ₩51,168 | ₩51,349 | -1.40% | 7만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,597 | ₩52,387 | ₩51,081 | ₩52,180 | +1.13% | 8.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,752 | ₩51,840 | ₩50,565 | ₩51,381 | +1.24% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,109 | ₩50,859 | ₩50,015 | ₩50,447 | +0.67% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,050 | ₩50,699 | ₩49,050 | ₩50,699 | +3.36% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,833 | ₩50,926 | ₩48,514 | ₩48,836 | -3.93% | 4.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,297 | ₩51,555 | ₩50,021 | ₩50,779 | +0.96% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,828 | ₩49,459 | ₩48,784 | ₩49,459 | +1.29% | 8.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,621 | ₩49,010 | ₩48,447 | ₩48,834 | +0.44% | 3.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,300 | ₩48,501 | ₩47,482 | ₩48,229 | -0.15% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,253 | ₩48,729 | ₩47,348 | ₩47,526 | -1.51% | 3.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,400 | ₩48,434 | ₩47,831 | ₩47,831 | -1.18% | 3.8천 |
|---|