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 | ₩54,132 | ₩54,828 | ₩52,845 | ₩53,294 | -1.55% | 6.2만 |
| 2026.09.28–2026.10.02 | ₩54,561 | ₩54,668 | ₩53,006 | ₩54,557 | -0.01% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩54,870 | ₩55,285 | ₩53,730 | ₩54,803 | -0.12% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩53,877 | ₩55,004 | ₩53,515 | ₩54,538 | +1.23% | 4.4만 |
| 2026.09.08–2026.09.11 | ₩55,795 | ₩55,795 | ₩54,321 | ₩55,063 | -1.31% | 4만 |
| 2026.08.31–2026.09.04 | ₩55,607 | ₩55,916 | ₩54,347 | ₩55,688 | +0.14% | 6.9만 |
| 2026.08.24–2026.08.28 | ₩55,285 | ₩56,264 | ₩55,124 | ₩55,481 | +0.35% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,203 |
| ₩54,843 |
| ₩55,708 |
| -1.62% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩55,768 | ₩57,189 | ₩55,406 | ₩56,626 | +1.54% | 3.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,663 | ₩56,613 | ₩53,417 | ₩55,768 | +3.92% | 12만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,521 | ₩54,883 | ₩51,370 | ₩54,219 | -0.55% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,803 | ₩55,701 | ₩54,038 | ₩54,945 | +0.26% | 10.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,674 | ₩57,082 | ₩53,770 | ₩54,387 | -2.31% | 6.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,061 | ₩58,282 | ₩54,896 | ₩56,590 | -2.53% | 8.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,230 | ₩58,349 | ₩56,975 | ₩57,568 | +0.59% | 5.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,616 | ₩60,005 | ₩56,936 | ₩57,077 | -4.26% | 6만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,932 | ₩59,952 | ₩58,812 | ₩59,273 | -1.10% | 4.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,913 | ₩59,442 | ₩56,184 | ₩59,442 | +2.64% | 5.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,434 | ₩60,778 | ₩57,458 | ₩57,672 | -4.57% | 14.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,574 | ₩61,909 | ₩60,917 | ₩61,480 | -0.15% | 3.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,844 | ₩60,341 | ₩58,249 | ₩60,151 | +0.51% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,381 | ₩61,574 | ₩59,885 | ₩59,966 | -0.69% | 9.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,040 | ₩61,057 | ₩58,731 | ₩60,689 | +2.79% | 8.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,560 | ₩59,844 | ₩58,124 | ₩59,362 | +1.37% | 12.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,590 | ₩59,590 | ₩58,061 | ₩58,591 | -1.68% | 12.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,484 | ₩59,898 | ₩57,484 | ₩59,462 | +3.44% | 9.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,213 | ₩58,430 | ₩54,104 | ₩58,159 | +7.28% | 4.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,416 | ₩55,366 | ₩51,162 | ₩54,423 | +3.83% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,556 | ₩54,937 | ₩51,651 | ₩51,842 | -3.20% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,280 | ₩55,795 | ₩52,268 | ₩52,456 | -3.36% | 8.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,891 | ₩57,163 | ₩53,643 | ₩53,649 | -0.45% | 13만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,126 | ₩60,441 | ₩54,870 | ₩55,631 | -7.48% | 14.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,804 | ₩60,877 | ₩59,348 | ₩60,684 | +1.47% | 14.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,745 | ₩59,560 | ₩58,135 | ₩59,456 | +1.21% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,592 | ₩60,180 | ₩57,592 | ₩58,620 | +1.79% | 12만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,580 | ₩57,565 | ₩55,124 | ₩56,975 | +2.51% | 16.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,216 | ₩58,061 | ₩55,281 | ₩55,647 | -2.74% | 27.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,124 | ₩56,666 | ₩55,124 | ₩56,586 | +2.65% | 9.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,238 | ₩55,929 | ₩54,803 | ₩55,929 | +1.25% | 12.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,799 | ₩54,856 | ₩52,778 | ₩54,856 | +3.90% | 9.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,276 | ₩51,879 | ₩50,887 | ₩51,879 | +1.18% | 5.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,107 | ₩52,523 | ₩51,196 | ₩51,377 | -1.40% | 7만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,625 | ₩52,416 | ₩51,108 | ₩52,208 | +1.13% | 8.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,780 | ₩51,869 | ₩50,592 | ₩51,409 | +1.24% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,136 | ₩50,887 | ₩50,042 | ₩50,474 | +0.67% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,077 | ₩50,726 | ₩49,077 | ₩50,726 | +3.36% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,860 | ₩50,954 | ₩48,541 | ₩48,862 | -3.93% | 4.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,324 | ₩51,583 | ₩50,048 | ₩50,807 | +0.96% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,854 | ₩49,486 | ₩48,810 | ₩49,486 | +1.29% | 8.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,648 | ₩49,037 | ₩48,474 | ₩48,861 | +0.44% | 3.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,326 | ₩48,527 | ₩47,508 | ₩48,255 | -0.15% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,279 | ₩48,755 | ₩47,374 | ₩47,552 | -1.51% | 3.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,427 | ₩48,460 | ₩47,857 | ₩47,857 | -1.18% | 3.8천 |
|---|