시장 데이터를 불러오는 중
전체 종목
Alpha Architect International Quantitative Value ETF 과거 주가
Alpha Architect International Quantitative Value ETF · IVAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect International Quantitative Value ETF · IVAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,616 | ₩48,616 | ₩48,482 | ₩48,609 | -0.01% | 6.1천 |
| 2026.10.08 | ₩48,227 | ₩48,455 | ₩48,040 | ₩48,383 | +0.32% | 1만 |
| 2026.10.07 | ₩48,095 | ₩48,107 | ₩47,973 | ₩48,032 | -0.13% | 7.7천 |
| 2026.10.06 | ₩48,167 | ₩48,254 | ₩48,160 | ₩48,209 | +0.09% | 9.6천 |
| 2026.10.05 | ₩47,825 | ₩48,142 | ₩47,825 | ₩48,142 | +0.66% | 1.1만 |
| 2026.10.02 | ₩48,176 | ₩48,187 | ₩47,959 | ₩48,139 | -0.08% | 17.4만 |
| 2026.10.01 | ₩47,959 | ₩47,986 | ₩47,758 | ₩47,886 | -0.15% | 1.1만 |
| 2026.09.30 | ₩48,656 | ₩48,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,321 |
| -0.69% |
| 2.2만 |
| 2026.09.29 | ₩48,375 | ₩48,375 | ₩48,040 | ₩48,183 | -0.40% | 1.7만 |
|---|
| 2026.09.28 | ₩48,763 | ₩48,830 | ₩48,657 | ₩48,703 | -0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩49,185 | ₩49,309 | ₩49,078 | ₩49,287 | +0.21% | 4.6만 |
|---|
| 2026.09.24 | ₩49,045 | ₩49,165 | ₩48,978 | ₩49,065 | +0.04% | 8.2천 |
|---|
| 2026.09.23 | ₩49,118 | ₩49,118 | ₩48,935 | ₩49,045 | -0.15% | 1만 |
|---|
| 2026.09.22 | ₩49,460 | ₩49,669 | ₩49,407 | ₩49,581 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩49,621 | ₩49,621 | ₩49,353 | ₩49,415 | -0.42% | 9.8천 |
|---|
| 2026.09.18 | ₩49,366 | ₩49,514 | ₩49,366 | ₩49,474 | +0.22% | 9.9천 |
|---|
| 2026.09.17 | ₩50,156 | ₩50,237 | ₩50,090 | ₩50,131 | -0.05% | 2만 |
|---|
| 2026.09.16 | ₩49,715 | ₩50,077 | ₩49,455 | ₩49,614 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩49,581 | ₩49,675 | ₩49,500 | ₩49,648 | +0.14% | 4.3천 |
|---|
| 2026.09.14 | ₩49,768 | ₩49,849 | ₩49,567 | ₩49,688 | -0.16% | 1.4만 |
|---|
| 2026.09.11 | ₩49,634 | ₩50,010 | ₩49,634 | ₩49,881 | +0.50% | 9.8천 |
|---|
| 2026.09.10 | ₩49,541 | ₩49,541 | ₩49,313 | ₩49,344 | -0.40% | 8.9천 |
|---|
| 2026.09.09 | ₩50,050 | ₩50,050 | ₩49,688 | ₩49,731 | -0.64% | 2.1만 |
|---|
| 2026.09.08 | ₩50,117 | ₩50,117 | ₩49,855 | ₩49,858 | -0.52% | 1.5만 |
|---|
| 2026.09.04 | ₩49,728 | ₩50,197 | ₩49,728 | ₩50,032 | +0.61% | 2.1만 |
|---|
| 2026.09.03 | ₩50,036 | ₩50,278 | ₩50,036 | ₩50,123 | +0.17% | 7.5만 |
|---|
| 2026.09.02 | ₩49,487 | ₩49,661 | ₩49,456 | ₩49,642 | +0.31% | 9천 |
|---|
| 2026.09.01 | ₩49,936 | ₩50,136 | ₩49,782 | ₩49,835 | -0.20% | 2.5만 |
|---|
| 2026.08.31 | ₩49,862 | ₩49,877 | ₩49,711 | ₩49,805 | -0.12% | 8.5천 |
|---|
| 2026.08.28 | ₩50,010 | ₩50,010 | ₩49,494 | ₩49,562 | -0.89% | 3.4천 |
|---|
| 2026.08.27 | ₩49,701 | ₩49,829 | ₩49,661 | ₩49,784 | +0.17% | 1만 |
|---|
| 2026.08.26 | ₩49,675 | ₩49,929 | ₩49,675 | ₩49,795 | +0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩49,809 | ₩50,075 | ₩49,755 | ₩49,991 | +0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩49,996 | ₩50,023 | ₩49,902 | ₩49,969 | -0.05% | 4.5천 |
|---|
| 2026.08.21 | ₩49,916 | ₩49,996 | ₩49,855 | ₩49,888 | -0.06% | 9.9천 |
|---|
| 2026.08.20 | ₩49,507 | ₩49,701 | ₩49,432 | ₩49,554 | +0.09% | 8.1천 |
|---|
| 2026.08.19 | ₩49,433 | ₩49,460 | ₩49,192 | ₩49,373 | -0.12% | 8.1천 |
|---|
| 2026.08.18 | ₩49,179 | ₩49,179 | ₩48,857 | ₩48,927 | -0.51% | 6.9천 |
|---|
| 2026.08.17 | ₩49,368 | ₩49,420 | ₩49,179 | ₩49,295 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩49,567 | ₩49,567 | ₩49,326 | ₩49,388 | -0.36% | 4.6천 |
|---|
| 2026.08.13 | ₩49,005 | ₩49,031 | ₩48,846 | ₩48,942 | -0.13% | 8.8천 |
|---|
| 2026.08.12 | ₩49,219 | ₩49,366 | ₩49,112 | ₩49,116 | -0.21% | 1.2만 |
|---|
| 2026.08.11 | ₩49,132 | ₩49,165 | ₩48,964 | ₩49,005 | -0.26% | 4.1천 |
|---|
| 2026.08.10 | ₩49,273 | ₩49,273 | ₩48,966 | ₩49,011 | -0.53% | 6.3천 |
|---|
| 2026.08.07 | ₩49,031 | ₩49,433 | ₩49,031 | ₩49,346 | +0.64% | 1.9만 |
|---|
| 2026.08.06 | ₩49,031 | ₩49,085 | ₩48,897 | ₩48,917 | -0.23% | 6.3천 |
|---|
| 2026.08.05 | ₩48,911 | ₩48,991 | ₩48,723 | ₩48,817 | -0.19% | 1.2만 |
|---|
| 2026.08.04 | ₩48,348 | ₩48,676 | ₩48,335 | ₩48,656 | +0.64% | 1.6만 |
|---|
| 2026.08.03 | ₩47,986 | ₩48,576 | ₩47,986 | ₩48,576 | +1.23% | 7.8만 |
|---|
| 2026.07.31 | ₩48,241 | ₩48,589 | ₩47,906 | ₩48,482 | +0.50% | 1.3만 |
|---|
| 2026.07.30 | ₩48,951 | ₩49,581 | ₩48,884 | ₩49,487 | +1.09% | 3.5만 |
|---|
| 2026.07.29 | ₩48,649 | ₩48,897 | ₩48,455 | ₩48,682 | +0.07% | 1.4만 |
|---|
| 2026.07.28 | ₩47,745 | ₩48,107 | ₩47,745 | ₩48,013 | +0.56% | 1.2만 |
|---|
| 2026.07.27 | ₩47,289 | ₩47,745 | ₩47,289 | ₩47,598 | +0.65% | 8.2천 |
|---|
| 2026.07.24 | ₩46,968 | ₩47,135 | ₩46,968 | ₩47,008 | +0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩46,954 | ₩46,954 | ₩46,793 | ₩46,808 | -0.31% | 3.3천 |
|---|
| 2026.07.22 | ₩47,236 | ₩47,303 | ₩47,149 | ₩47,276 | +0.09% | 9.7천 |
|---|
| 2026.07.21 | ₩46,941 | ₩47,102 | ₩46,941 | ₩47,055 | +0.24% | 6.1천 |
|---|
| 2026.07.20 | ₩46,941 | ₩47,008 | ₩46,834 | ₩46,834 | -0.23% | 6.1천 |
|---|
| 2026.07.17 | ₩46,807 | ₩47,035 | ₩46,807 | ₩46,964 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩46,793 | ₩46,941 | ₩46,747 | ₩46,810 | +0.03% | 8.4천 |
|---|
| 2026.07.15 | ₩47,055 | ₩47,142 | ₩46,840 | ₩47,066 | +0.02% | 1.4만 |
|---|
| 2026.07.14 | ₩47,423 | ₩47,437 | ₩47,157 | ₩47,157 | -0.56% | 8.2천 |
|---|
| 2026.07.13 | ₩46,847 | ₩46,867 | ₩46,724 | ₩46,724 | -0.26% | 6.9천 |
|---|
| 2026.07.10 | ₩46,686 | ₩46,847 | ₩46,646 | ₩46,834 | +0.32% | 1.8만 |
|---|
| 2026.07.09 | ₩46,271 | ₩46,445 | ₩46,271 | ₩46,335 | +0.14% | 2.1만 |
|---|
| 2026.07.08 | ₩46,488 | ₩46,659 | ₩46,284 | ₩46,653 | +0.35% | 5.3천 |
|---|
| 2026.07.07 | ₩47,088 | ₩47,316 | ₩46,914 | ₩47,008 | -0.17% | 5.8천 |
|---|
| 2026.07.06 | ₩47,021 | ₩47,316 | ₩47,021 | ₩47,316 | +0.63% | 1.3만 |
|---|
| 2026.07.02 | ₩46,552 | ₩46,767 | ₩46,257 | ₩46,525 | -0.06% | 3.7만 |
|---|
| 2026.07.01 | ₩45,051 | ₩45,695 | ₩45,051 | ₩45,400 | +0.77% | 12.8만 |
|---|
| 2026.06.30 | ₩45,574 | ₩45,654 | ₩45,527 | ₩45,654 | +0.18% | 1.5만 |
|---|
| 2026.06.29 | ₩46,016 | ₩46,016 | ₩45,614 | ₩45,748 | -0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩46,432 | ₩46,432 | ₩46,244 | ₩46,319 | -0.24% | 1.2만 |
|---|
| 2026.06.25 | ₩46,512 | ₩46,512 | ₩46,110 | ₩46,178 | -0.72% | 9.1천 |
|---|
| 2026.06.24 | ₩45,695 | ₩46,056 | ₩45,695 | ₩45,904 | +0.46% | 1.2만 |
|---|
| 2026.06.23 | ₩46,231 | ₩46,304 | ₩46,097 | ₩46,149 | -0.18% | 2.8만 |
|---|
| 2026.06.22 | ₩47,075 | ₩47,075 | ₩46,753 | ₩46,861 | -0.46% | 7.4천 |
|---|
| 2026.06.18 | ₩47,304 | ₩47,370 | ₩47,115 | ₩47,209 | -0.20% | 3.9천 |
|---|
| 2026.06.17 | ₩48,087 | ₩48,207 | ₩47,437 | ₩47,470 | -1.28% | 9.2만 |
|---|
| 2026.06.16 | ₩47,995 | ₩48,147 | ₩47,906 | ₩47,931 | -0.13% | 1.5만 |
|---|
| 2026.06.15 | ₩48,221 | ₩48,221 | ₩47,892 | ₩47,899 | -0.67% | 1만 |
|---|
| 2026.06.12 | ₩47,490 | ₩47,646 | ₩47,356 | ₩47,592 | +0.21% | 1.2만 |
|---|
| 2026.06.11 | ₩46,653 | ₩47,372 | ₩46,592 | ₩47,372 | +1.54% | 7.6천 |
|---|
| 2026.06.10 | ₩46,861 | ₩46,874 | ₩46,552 | ₩46,637 | -0.48% | 1.7만 |
|---|
| 2026.06.09 | ₩47,142 | ₩47,142 | ₩46,472 | ₩46,875 | -0.57% | 8.4천 |
|---|
| 2026.06.08 | ₩47,075 | ₩47,182 | ₩46,968 | ₩46,969 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩47,309 | ₩47,309 | ₩46,532 | ₩46,619 | -1.46% | 2.6만 |
|---|
| 2026.06.04 | ₩47,906 | ₩47,906 | ₩47,517 | ₩47,631 | -0.57% | 7.3만 |
|---|
| 2026.06.03 | ₩47,825 | ₩47,839 | ₩47,477 | ₩47,552 | -0.57% | 2.3만 |
|---|
| 2026.06.02 | ₩47,772 | ₩47,879 | ₩47,638 | ₩47,789 | +0.04% | 9.6천 |
|---|
| 2026.06.01 | ₩47,450 | ₩47,544 | ₩47,209 | ₩47,437 | -0.03% | 8.2만 |
|---|
| 2026.05.29 | ₩47,825 | ₩48,174 | ₩47,825 | ₩47,957 | +0.27% | 4.8천 |
|---|
| 2026.05.28 | ₩47,678 | ₩47,678 | ₩47,383 | ₩47,490 | -0.39% | 1.4만 |
|---|
| 2026.05.27 | ₩47,651 | ₩47,705 | ₩47,504 | ₩47,560 | -0.19% | 1.6만 |
|---|
| 2026.05.26 | ₩47,316 | ₩47,673 | ₩47,316 | ₩47,591 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩47,209 | ₩47,209 | ₩46,914 | ₩46,992 | -0.46% | 1.2만 |
|---|
| 2026.05.21 | ₩46,780 | ₩47,303 | ₩46,780 | ₩47,242 | +0.99% | 1만 |
|---|
| 2026.05.20 | ₩46,686 | ₩47,229 | ₩46,646 | ₩47,229 | +1.16% | 1.6만 |
|---|
| 2026.05.19 | ₩46,941 | ₩47,074 | ₩46,807 | ₩46,907 | -0.07% | 6.6천 |
|---|
| 2026.05.18 | ₩46,887 | ₩47,410 | ₩46,887 | ₩47,382 | +1.05% | 2.2만 |
|---|
| 2026.05.15 | ₩47,289 | ₩47,383 | ₩47,115 | ₩47,249 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩47,959 | ₩47,959 | ₩47,726 | ₩47,726 | -0.49% | 6.3천 |
|---|
| 2026.05.13 | ₩47,623 | ₩47,718 | ₩47,598 | ₩47,658 | +0.07% | 3.8천 |
|---|
| 2026.05.12 | ₩47,316 | ₩47,531 | ₩47,155 | ₩47,450 | +0.28% | 2.5만 |
|---|
| 2026.05.11 | ₩47,155 | ₩47,598 | ₩47,155 | ₩47,490 | +0.71% | 1.2만 |
|---|
| 2026.05.08 | ₩47,477 | ₩47,477 | ₩47,196 | ₩47,323 | -0.32% | 1.2만 |
|---|
| 2026.05.07 | ₩47,450 | ₩47,531 | ₩47,015 | ₩47,015 | -0.92% | 9.3천 |
|---|
| 2026.05.06 | ₩47,323 | ₩47,477 | ₩47,263 | ₩47,438 | +0.24% | 1.9만 |
|---|
| 2026.05.05 | ₩46,217 | ₩46,539 | ₩46,217 | ₩46,477 | +0.56% | 3.7천 |
|---|
| 2026.05.04 | ₩45,963 | ₩46,420 | ₩45,802 | ₩45,949 | -0.03% | 7.3천 |
|---|
| 2026.05.01 | ₩46,458 | ₩46,633 | ₩46,418 | ₩46,432 | -0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩46,458 | ₩46,889 | ₩46,338 | ₩46,812 | +0.76% | 1.8만 |
|---|
| 2026.04.29 | ₩45,829 | ₩45,976 | ₩45,668 | ₩45,744 | -0.18% | 1.4만 |
|---|
| 2026.04.28 | ₩46,244 | ₩46,244 | ₩45,855 | ₩46,138 | -0.23% | 1.4만 |
|---|
| 2026.04.27 | ₩46,150 | ₩46,264 | ₩45,949 | ₩45,987 | -0.35% | 2.8만 |
|---|
| 2026.04.24 | ₩45,896 | ₩46,070 | ₩45,896 | ₩45,989 | +0.20% | 1.2만 |
|---|
| 2026.04.23 | ₩46,619 | ₩46,646 | ₩46,190 | ₩46,303 | -0.68% | 1만 |
|---|
| 2026.04.22 | ₩46,780 | ₩46,780 | ₩46,418 | ₩46,530 | -0.54% | 7.5천 |
|---|
| 2026.04.21 | ₩47,175 | ₩47,209 | ₩46,492 | ₩46,492 | -1.45% | 1.8만 |
|---|
| 2026.04.20 | ₩47,423 | ₩47,522 | ₩47,383 | ₩47,485 | +0.13% | 9.2천 |
|---|
| 2026.04.17 | ₩47,906 | ₩48,013 | ₩47,725 | ₩47,725 | -0.38% | 2.7만 |
|---|
| 2026.04.16 | ₩47,430 | ₩47,437 | ₩47,169 | ₩47,307 | -0.26% | 1.4만 |
|---|
| 2026.04.15 | ₩47,437 | ₩47,437 | ₩47,155 | ₩47,293 | -0.30% | 9.9천 |
|---|
| 2026.04.14 | ₩47,303 | ₩47,544 | ₩47,303 | ₩47,478 | +0.37% | 9천 |
|---|
| 2026.04.13 | ₩46,767 | ₩47,289 | ₩46,753 | ₩47,249 | +1.03% | 1.2만 |
|---|
| 2026.04.10 | ₩47,464 | ₩47,665 | ₩47,263 | ₩47,410 | -0.11% | 9.4천 |
|---|
| 2026.04.09 | ₩47,330 | ₩47,638 | ₩47,035 | ₩47,453 | +0.26% | 1.5만 |
|---|
| 2026.04.08 | ₩47,638 | ₩47,825 | ₩47,370 | ₩47,626 | -0.03% | 9.7천 |
|---|
| 2026.04.07 | ₩45,386 | ₩45,842 | ₩45,125 | ₩45,764 | +0.83% | 8.5천 |
|---|
| 2026.04.06 | ₩45,721 | ₩45,802 | ₩45,453 | ₩45,735 | +0.03% | 1.2만 |
|---|
| 2026.04.02 | ₩45,279 | ₩45,795 | ₩44,932 | ₩45,629 | +0.77% | 1.5만 |
|---|
| 2026.04.01 | ₩46,405 | ₩46,606 | ₩46,190 | ₩46,284 | -0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩45,025 | ₩45,547 | ₩44,676 | ₩45,507 | +1.07% | 1.5만 |
|---|
| 2026.03.30 | ₩44,582 | ₩44,582 | ₩44,222 | ₩44,234 | -0.78% | 8.9천 |
|---|
| 2026.03.27 | ₩44,335 | ₩44,703 | ₩44,214 | ₩44,381 | +0.11% | 1.2만 |
|---|
| 2026.03.26 | ₩44,998 | ₩45,025 | ₩44,544 | ₩44,544 | -1.01% | 1.7만 |
|---|
| 2026.03.25 | ₩45,212 | ₩45,306 | ₩45,159 | ₩45,199 | -0.03% | 3.3천 |
|---|
| 2026.03.24 | ₩44,408 | ₩45,118 | ₩44,408 | ₩44,880 | +1.06% | 1.4만 |
|---|
| 2026.03.23 | ₩44,207 | ₩45,092 | ₩44,207 | ₩44,676 | +1.06% | 1.6만 |
|---|
| 2026.03.20 | ₩44,676 | ₩44,676 | ₩43,611 | ₩43,670 | -2.25% | 1.1만 |
|---|
| 2026.03.19 | ₩44,207 | ₩44,958 | ₩44,207 | ₩44,887 | +1.54% | 5.9천 |
|---|
| 2026.03.18 | ₩45,386 | ₩45,480 | ₩44,971 | ₩44,983 | -0.89% | 8.9천 |
|---|
| 2026.03.17 | ₩45,732 | ₩45,802 | ₩45,537 | ₩45,546 | -0.41% | 1.4만 |
|---|
| 2026.03.16 | ₩44,958 | ₩45,467 | ₩44,958 | ₩45,440 | +1.07% | 1만 |
|---|
| 2026.03.13 | ₩45,401 | ₩45,407 | ₩44,806 | ₩44,806 | -1.31% | 7.7천 |
|---|
| 2026.03.12 | ₩45,574 | ₩45,614 | ₩45,306 | ₩45,411 | -0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩45,815 | ₩46,110 | ₩45,795 | ₩46,063 | +0.54% | 1.9만 |
|---|
| 2026.03.10 | ₩45,695 | ₩46,505 | ₩45,695 | ₩46,000 | +0.67% | 1.1만 |
|---|
| 2026.03.09 | ₩45,172 | ₩45,762 | ₩44,770 | ₩45,700 | +1.17% | 1.9만 |
|---|
| 2026.03.06 | ₩45,172 | ₩45,775 | ₩45,172 | ₩45,609 | +0.97% | 2.7만 |
|---|
| 2026.03.05 | ₩45,855 | ₩46,056 | ₩45,360 | ₩45,734 | -0.27% | 5.5천 |
|---|
| 2026.03.04 | ₩46,753 | ₩46,968 | ₩46,733 | ₩46,914 | +0.34% | 6.9천 |
|---|
| 2026.03.03 | ₩45,976 | ₩46,485 | ₩45,467 | ₩46,363 | +0.84% | 1.9만 |
|---|
| 2026.03.02 | ₩48,080 | ₩48,174 | ₩47,789 | ₩48,125 | +0.09% | 1.4만 |
|---|
| 2026.02.27 | ₩49,179 | ₩49,313 | ₩49,125 | ₩49,200 | +0.04% | 8천 |
|---|
| 2026.02.26 | ₩48,924 | ₩49,005 | ₩48,723 | ₩48,917 | -0.01% | 8.3천 |
|---|
| 2026.02.25 | ₩48,757 | ₩49,097 | ₩48,750 | ₩49,006 | +0.51% | 7.8천 |
|---|
| 2026.02.24 | ₩48,509 | ₩48,783 | ₩48,509 | ₩48,592 | +0.17% | 2.8만 |
|---|
| 2026.02.23 | ₩48,562 | ₩48,868 | ₩48,549 | ₩48,750 | +0.39% | 1.1만 |
|---|
| 2026.02.20 | ₩48,201 | ₩48,509 | ₩48,152 | ₩48,489 | +0.60% | 8.5천 |
|---|
| 2026.02.19 | ₩48,174 | ₩48,589 | ₩48,174 | ₩48,495 | +0.67% | 1.2만 |
|---|
| 2026.02.18 | ₩48,225 | ₩48,428 | ₩48,067 | ₩48,183 | -0.09% | 2.9만 |
|---|
| 2026.02.17 | ₩48,509 | ₩48,509 | ₩47,718 | ₩48,211 | -0.61% | 1.7만 |
|---|
| 2026.02.13 | ₩48,093 | ₩48,469 | ₩48,088 | ₩48,448 | +0.74% | 5.1천 |
|---|
| 2026.02.12 | ₩48,656 | ₩48,656 | ₩47,979 | ₩48,040 | -1.27% | 2.1만 |
|---|
| 2026.02.11 | ₩48,556 | ₩48,696 | ₩48,375 | ₩48,676 | +0.25% | 4천 |
|---|
| 2026.02.10 | ₩48,911 | ₩48,911 | ₩48,241 | ₩48,348 | -1.15% | 1만 |
|---|
| 2026.02.09 | ₩47,557 | ₩48,053 | ₩47,557 | ₩48,000 | +0.93% | 2.7만 |
|---|
| 2026.02.06 | ₩47,013 | ₩47,356 | ₩47,013 | ₩47,336 | +0.69% | 1.6만 |
|---|
| 2026.02.05 | ₩46,458 | ₩46,606 | ₩46,365 | ₩46,385 | -0.16% | 1.3만 |
|---|
| 2026.02.04 | ₩46,995 | ₩47,035 | ₩46,659 | ₩46,808 | -0.40% | 6.1만 |
|---|
| 2026.02.03 | ₩45,823 | ₩46,110 | ₩45,748 | ₩46,059 | +0.51% | 1만 |
|---|
| 2026.02.02 | ₩45,132 | ₩45,373 | ₩45,131 | ₩45,266 | +0.30% | 1.3만 |
|---|
| 2026.01.30 | ₩45,360 | ₩45,360 | ₩44,850 | ₩45,025 | -0.74% | 1.2만 |
|---|
| 2026.01.29 | ₩45,654 | ₩45,720 | ₩44,938 | ₩45,453 | -0.44% | 6.9만 |
|---|
| 2026.01.28 | ₩44,998 | ₩44,998 | ₩44,703 | ₩44,958 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩44,998 | ₩45,252 | ₩44,944 | ₩45,252 | +0.57% | 2.7만 |
|---|
| 2026.01.26 | ₩44,810 | ₩44,850 | ₩44,562 | ₩44,562 | -0.55% | 1.3만 |
|---|
| 2026.01.23 | ₩44,093 | ₩44,515 | ₩44,093 | ₩44,431 | +0.77% | 1.3만 |
|---|
| 2026.01.22 | ₩44,046 | ₩44,234 | ₩44,033 | ₩44,140 | +0.21% | 3만 |
|---|
| 2026.01.21 | ₩43,765 | ₩43,939 | ₩43,551 | ₩43,866 | +0.23% | 9.5천 |
|---|
| 2026.01.20 | ₩43,658 | ₩43,658 | ₩43,189 | ₩43,229 | -0.98% | 2.4만 |
|---|
| 2026.01.16 | ₩43,603 | ₩43,671 | ₩43,477 | ₩43,591 | -0.03% | 8.8천 |
|---|
| 2026.01.15 | ₩43,363 | ₩43,577 | ₩43,363 | ₩43,437 | +0.17% | 1.1만 |
|---|
| 2026.01.14 | ₩43,497 | ₩43,577 | ₩43,470 | ₩43,494 | -0.01% | 1.2만 |
|---|
| 2026.01.13 | ₩43,322 | ₩43,322 | ₩43,189 | ₩43,222 | -0.23% | 1.4만 |
|---|
| 2026.01.12 | ₩43,564 | ₩43,658 | ₩43,484 | ₩43,572 | +0.02% | 9.8천 |
|---|
| 2026.01.09 | ₩43,055 | ₩43,269 | ₩43,055 | ₩43,242 | +0.44% | 1.3만 |
|---|
| 2026.01.08 | ₩42,773 | ₩43,055 | ₩42,773 | ₩43,023 | +0.58% | 2.8만 |
|---|
| 2026.01.07 | ₩42,974 | ₩42,974 | ₩42,840 | ₩42,870 | -0.24% | 1.5만 |
|---|
| 2026.01.06 | ₩43,028 | ₩43,055 | ₩42,980 | ₩43,001 | -0.06% | 1.8만 |
|---|
| 2026.01.05 | ₩42,680 | ₩43,001 | ₩42,653 | ₩42,974 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩42,599 | ₩42,599 | ₩42,358 | ₩42,493 | -0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩42,130 | ₩42,211 | ₩42,082 | ₩42,154 | +0.06% | 4.7천 |
|---|
| 2025.12.30 | ₩42,291 | ₩42,345 | ₩42,211 | ₩42,231 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩42,331 | ₩42,331 | ₩41,889 | ₩41,996 | -0.79% | 2.1만 |
|---|
| 2025.12.26 | ₩42,157 | ₩42,304 | ₩42,157 | ₩42,283 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩42,209 | ₩42,264 | ₩42,197 | ₩42,236 | +0.06% | 9.3천 |
|---|
| 2025.12.23 | ₩42,170 | ₩42,184 | ₩42,103 | ₩42,150 | -0.05% | 5.5천 |
|---|
| 2025.12.22 | ₩42,345 | ₩42,459 | ₩42,291 | ₩42,398 | +0.13% | 7.1천 |
|---|
| 2025.12.19 | ₩42,184 | ₩42,345 | ₩42,177 | ₩42,181 | -0.01% | 9.1천 |
|---|
| 2025.12.18 | ₩42,130 | ₩42,264 | ₩41,996 | ₩42,030 | -0.24% | 7.9천 |
|---|
| 2025.12.17 | ₩42,172 | ₩42,211 | ₩41,916 | ₩41,924 | -0.59% | 9.8천 |
|---|
| 2025.12.16 | ₩42,304 | ₩42,304 | ₩42,036 | ₩42,111 | -0.46% | 1.1만 |
|---|
| 2025.12.15 | ₩42,251 | ₩42,251 | ₩42,086 | ₩42,239 | -0.03% | 9.7천 |
|---|
| 2025.12.12 | ₩42,144 | ₩42,144 | ₩41,768 | ₩41,872 | -0.65% | 7.9천 |
|---|
| 2025.12.11 | ₩41,876 | ₩42,130 | ₩41,876 | ₩41,969 | +0.22% | 7천 |
|---|
| 2025.12.10 | ₩41,247 | ₩41,594 | ₩41,179 | ₩41,566 | +0.77% | 8.6천 |
|---|
| 2025.12.09 | ₩41,206 | ₩41,303 | ₩41,133 | ₩41,145 | -0.15% | 9.1천 |
|---|
| 2025.12.08 | ₩41,440 | ₩41,440 | ₩41,239 | ₩41,239 | -0.49% | 6.2천 |
|---|
| 2025.12.05 | ₩41,554 | ₩41,554 | ₩41,344 | ₩41,344 | -0.51% | 1.1만 |
|---|
| 2025.12.04 | ₩41,500 | ₩41,624 | ₩41,400 | ₩41,421 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩41,206 | ₩41,380 | ₩41,206 | ₩41,333 | +0.31% | 7.1천 |
|---|
| 2025.12.02 | ₩41,165 | ₩41,192 | ₩41,045 | ₩41,172 | +0.02% | 7.4천 |
|---|
| 2025.12.01 | ₩41,340 | ₩41,500 | ₩41,313 | ₩41,313 | -0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩41,273 | ₩41,392 | ₩41,273 | ₩41,376 | +0.25% | 2.4천 |
|---|
| 2025.11.26 | ₩41,045 | ₩41,286 | ₩41,007 | ₩41,279 | +0.57% | 7.5천 |
|---|
| 2025.11.25 | ₩40,201 | ₩40,804 | ₩40,201 | ₩40,730 | +1.32% | 1.1만 |
|---|
| 2025.11.24 | ₩39,678 | ₩40,252 | ₩39,678 | ₩40,252 | +1.45% | 7.9천 |
|---|
| 2025.11.21 | ₩39,866 | ₩40,194 | ₩39,812 | ₩40,088 | +0.56% | 1.8만 |
|---|
| 2025.11.20 | ₩40,080 | ₩40,080 | ₩39,253 | ₩39,253 | -2.06% | 2.8만 |
|---|
| 2025.11.19 | ₩39,986 | ₩40,073 | ₩39,772 | ₩39,872 | -0.28% | 1만 |
|---|
| 2025.11.18 | ₩39,732 | ₩39,986 | ₩39,698 | ₩39,906 | +0.44% | 8.8천 |
|---|
| 2025.11.17 | ₩40,683 | ₩40,696 | ₩40,268 | ₩40,364 | -0.78% | 8.4천 |
|---|
| 2025.11.14 | ₩40,951 | ₩41,152 | ₩40,951 | ₩41,078 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩41,192 | ₩41,232 | ₩40,830 | ₩40,868 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩41,212 | ₩41,380 | ₩40,979 | ₩41,105 | -0.26% | 14.9만 |
|---|
| 2025.11.11 | ₩41,098 | ₩41,273 | ₩41,031 | ₩41,112 | +0.03% | 7.9천 |
|---|
| 2025.11.10 | ₩40,750 | ₩40,991 | ₩40,723 | ₩40,964 | +0.53% | 2.4천 |
|---|
| 2025.11.07 | ₩40,308 | ₩40,556 | ₩40,203 | ₩40,556 | +0.62% | 7.3천 |
|---|
| 2025.11.06 | ₩40,281 | ₩40,281 | ₩40,056 | ₩40,144 | -0.34% | 7.7천 |
|---|
| 2025.11.05 | ₩40,147 | ₩40,241 | ₩40,067 | ₩40,187 | +0.10% | 1만 |
|---|
| 2025.11.04 | ₩40,207 | ₩40,268 | ₩40,033 | ₩40,060 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩40,521 | ₩40,603 | ₩40,489 | ₩40,562 | +0.10% | 8.9천 |
|---|
| 2025.10.31 | ₩40,495 | ₩40,589 | ₩40,361 | ₩40,501 | +0.01% | 1.3만 |
|---|
| 2025.10.30 | ₩40,817 | ₩40,944 | ₩40,725 | ₩40,746 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩41,085 | ₩41,152 | ₩40,723 | ₩40,903 | -0.44% | 1.3만 |
|---|
| 2025.10.28 | ₩41,165 | ₩41,338 | ₩41,165 | ₩41,206 | +0.10% | 3.9천 |
|---|
| 2025.10.27 | ₩41,500 | ₩41,500 | ₩41,353 | ₩41,413 | -0.21% | 4천 |
|---|
| 2025.10.24 | ₩41,192 | ₩41,192 | ₩41,072 | ₩41,127 | -0.16% | 5.6천 |
|---|
| 2025.10.23 | ₩40,790 | ₩41,165 | ₩40,790 | ₩41,085 | +0.72% | 7.5천 |
|---|
| 2025.10.22 | ₩40,857 | ₩40,897 | ₩40,737 | ₩40,864 | +0.02% | 1.1만 |
|---|
| 2025.10.21 | ₩40,790 | ₩40,790 | ₩40,643 | ₩40,727 | -0.15% | 4.9천 |
|---|
| 2025.10.20 | ₩41,025 | ₩41,112 | ₩40,991 | ₩41,038 | +0.03% | 1.5만 |
|---|
| 2025.10.17 | ₩40,388 | ₩40,857 | ₩40,388 | ₩40,810 | +1.05% | 4.6천 |
|---|
| 2025.10.16 | ₩40,670 | ₩40,939 | ₩40,670 | ₩40,751 | +0.20% | 5.2천 |
|---|
| 2025.10.15 | ₩40,308 | ₩40,723 | ₩40,308 | ₩40,645 | +0.84% | 6.3천 |
|---|
| 2025.10.14 | ₩39,946 | ₩40,509 | ₩39,946 | ₩40,373 | +1.07% | 4천 |
|---|
| 2025.10.13 | ₩39,744 | ₩39,906 | ₩39,665 | ₩39,866 | +0.31% | 7.1천 |
|---|
| 2025.10.10 | ₩40,187 | ₩40,187 | ₩39,383 | ₩39,490 | -1.73% | 5.6천 |
|---|