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 | ₩54,097 | ₩54,792 | ₩52,810 | ₩53,259 | -1.55% | 6.2만 |
| 2026.09.28–2026.10.02 | ₩54,525 | ₩54,633 | ₩52,971 | ₩54,521 | -0.01% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩54,834 | ₩55,249 | ₩53,695 | ₩54,767 | -0.12% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩53,842 | ₩54,968 | ₩53,480 | ₩54,503 | +1.23% | 4.4만 |
| 2026.09.08–2026.09.11 | ₩55,758 | ₩55,758 | ₩54,286 | ₩55,027 | -1.31% | 4만 |
| 2026.08.31–2026.09.04 | ₩55,571 | ₩55,879 | ₩54,311 | ₩55,651 | +0.14% | 6.9만 |
| 2026.08.24–2026.08.28 | ₩55,249 | ₩56,227 | ₩55,088 | ₩55,445 | +0.35% | 7.2만 |
| 2026.08.17–2026.08.21 | ₩56,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,165 |
| ₩54,807 |
| ₩55,671 |
| -1.62% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩55,731 | ₩57,152 | ₩55,370 | ₩56,589 | +1.54% | 3.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,628 | ₩56,576 | ₩53,382 | ₩55,731 | +3.92% | 12만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,485 | ₩54,847 | ₩51,336 | ₩54,184 | -0.55% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,767 | ₩55,664 | ₩54,003 | ₩54,909 | +0.26% | 10.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,638 | ₩57,045 | ₩53,735 | ₩54,351 | -2.31% | 6.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,023 | ₩58,244 | ₩54,860 | ₩56,553 | -2.53% | 8.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,192 | ₩58,311 | ₩56,937 | ₩57,530 | +0.59% | 5.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,577 | ₩59,966 | ₩56,899 | ₩57,039 | -4.26% | 6만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,892 | ₩59,912 | ₩58,773 | ₩59,234 | -1.10% | 4.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,875 | ₩59,403 | ₩56,147 | ₩59,403 | +2.64% | 5.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,395 | ₩60,738 | ₩57,420 | ₩57,634 | -4.57% | 14.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,534 | ₩61,869 | ₩60,877 | ₩61,440 | -0.15% | 3.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,805 | ₩60,301 | ₩58,210 | ₩60,112 | +0.51% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,341 | ₩61,534 | ₩59,845 | ₩59,927 | -0.69% | 9.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,001 | ₩61,016 | ₩58,693 | ₩60,649 | +2.79% | 8.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,521 | ₩59,805 | ₩58,086 | ₩59,323 | +1.37% | 12.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,550 | ₩59,550 | ₩58,023 | ₩58,552 | -1.68% | 12.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,447 | ₩59,859 | ₩57,447 | ₩59,423 | +3.44% | 9.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,177 | ₩58,391 | ₩54,068 | ₩58,121 | +7.28% | 4.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,381 | ₩55,329 | ₩51,128 | ₩54,387 | +3.83% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,520 | ₩54,901 | ₩51,618 | ₩51,808 | -3.20% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,244 | ₩55,758 | ₩52,234 | ₩52,422 | -3.36% | 8.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,855 | ₩57,125 | ₩53,608 | ₩53,614 | -0.45% | 13만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,086 | ₩60,401 | ₩54,834 | ₩55,595 | -7.48% | 14.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,765 | ₩60,837 | ₩59,309 | ₩60,644 | +1.47% | 14.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,706 | ₩59,521 | ₩58,097 | ₩59,416 | +1.21% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,554 | ₩60,140 | ₩57,554 | ₩58,582 | +1.79% | 12만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,544 | ₩57,527 | ₩55,088 | ₩56,937 | +2.51% | 16.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,179 | ₩58,023 | ₩55,245 | ₩55,611 | -2.74% | 27.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,088 | ₩56,629 | ₩55,088 | ₩56,549 | +2.65% | 9.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,202 | ₩55,892 | ₩54,767 | ₩55,892 | +1.25% | 12.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,765 | ₩54,820 | ₩52,743 | ₩54,820 | +3.90% | 9.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,242 | ₩51,845 | ₩50,854 | ₩51,845 | +1.18% | 5.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,073 | ₩52,489 | ₩51,162 | ₩51,343 | -1.40% | 7만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,591 | ₩52,381 | ₩51,075 | ₩52,174 | +1.13% | 8.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,747 | ₩51,835 | ₩50,559 | ₩51,375 | +1.24% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,103 | ₩50,854 | ₩50,010 | ₩50,441 | +0.67% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,045 | ₩50,693 | ₩49,045 | ₩50,693 | +3.36% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,827 | ₩50,921 | ₩48,509 | ₩48,830 | -3.93% | 4.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,291 | ₩51,549 | ₩50,015 | ₩50,773 | +0.96% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,822 | ₩49,453 | ₩48,778 | ₩49,453 | +1.29% | 8.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,616 | ₩49,005 | ₩48,442 | ₩48,829 | +0.44% | 3.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,294 | ₩48,495 | ₩47,477 | ₩48,223 | -0.15% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,247 | ₩48,723 | ₩47,343 | ₩47,521 | -1.51% | 3.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,395 | ₩48,428 | ₩47,825 | ₩47,825 | -1.18% | 3.8천 |
|---|