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 | ₩48,518 | ₩48,518 | ₩48,384 | ₩48,511 | -0.01% | 6.1천 |
| 2026.10.08 | ₩48,130 | ₩48,357 | ₩47,943 | ₩48,285 | +0.32% | 1만 |
| 2026.10.07 | ₩47,997 | ₩48,009 | ₩47,876 | ₩47,935 | -0.13% | 7.7천 |
| 2026.10.06 | ₩48,070 | ₩48,157 | ₩48,063 | ₩48,111 | +0.09% | 9.6천 |
| 2026.10.05 | ₩47,729 | ₩48,044 | ₩47,729 | ₩48,044 | +0.66% | 1.1만 |
| 2026.10.02 | ₩48,079 | ₩48,090 | ₩47,862 | ₩48,042 | -0.08% | 17.4만 |
| 2026.10.01 | ₩47,862 | ₩47,889 | ₩47,662 | ₩47,789 | -0.15% | 1.1만 |
| 2026.09.30 | ₩48,558 | ₩48,584 | ₩48,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,223 |
| -0.69% |
| 2.2만 |
| 2026.09.29 | ₩48,277 | ₩48,277 | ₩47,943 | ₩48,086 | -0.40% | 1.7만 |
|---|
| 2026.09.28 | ₩48,665 | ₩48,732 | ₩48,559 | ₩48,605 | -0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩49,086 | ₩49,209 | ₩48,979 | ₩49,188 | +0.21% | 4.6만 |
|---|
| 2026.09.24 | ₩48,946 | ₩49,066 | ₩48,879 | ₩48,966 | +0.04% | 8.2천 |
|---|
| 2026.09.23 | ₩49,019 | ₩49,019 | ₩48,836 | ₩48,946 | -0.15% | 1만 |
|---|
| 2026.09.22 | ₩49,360 | ₩49,569 | ₩49,307 | ₩49,480 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩49,521 | ₩49,521 | ₩49,253 | ₩49,315 | -0.42% | 9.8천 |
|---|
| 2026.09.18 | ₩49,267 | ₩49,414 | ₩49,267 | ₩49,373 | +0.22% | 9.9천 |
|---|
| 2026.09.17 | ₩50,054 | ₩50,136 | ₩49,989 | ₩50,030 | -0.05% | 2만 |
|---|
| 2026.09.16 | ₩49,614 | ₩49,975 | ₩49,355 | ₩49,514 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩49,480 | ₩49,574 | ₩49,400 | ₩49,547 | +0.14% | 4.3천 |
|---|
| 2026.09.14 | ₩49,668 | ₩49,748 | ₩49,467 | ₩49,587 | -0.16% | 1.4만 |
|---|
| 2026.09.11 | ₩49,534 | ₩49,908 | ₩49,534 | ₩49,780 | +0.50% | 9.8천 |
|---|
| 2026.09.10 | ₩49,440 | ₩49,440 | ₩49,213 | ₩49,244 | -0.40% | 8.9천 |
|---|
| 2026.09.09 | ₩49,949 | ₩49,949 | ₩49,587 | ₩49,630 | -0.64% | 2.1만 |
|---|
| 2026.09.08 | ₩50,015 | ₩50,015 | ₩49,755 | ₩49,757 | -0.52% | 1.5만 |
|---|
| 2026.09.04 | ₩49,628 | ₩50,096 | ₩49,628 | ₩49,931 | +0.61% | 2.1만 |
|---|
| 2026.09.03 | ₩49,935 | ₩50,176 | ₩49,935 | ₩50,022 | +0.17% | 7.5만 |
|---|
| 2026.09.02 | ₩49,387 | ₩49,561 | ₩49,356 | ₩49,542 | +0.31% | 9천 |
|---|
| 2026.09.01 | ₩49,835 | ₩50,034 | ₩49,681 | ₩49,735 | -0.20% | 2.5만 |
|---|
| 2026.08.31 | ₩49,761 | ₩49,776 | ₩49,610 | ₩49,704 | -0.12% | 8.5천 |
|---|
| 2026.08.28 | ₩49,908 | ₩49,908 | ₩49,394 | ₩49,462 | -0.89% | 3.4천 |
|---|
| 2026.08.27 | ₩49,601 | ₩49,728 | ₩49,561 | ₩49,684 | +0.17% | 1만 |
|---|
| 2026.08.26 | ₩49,574 | ₩49,828 | ₩49,574 | ₩49,694 | +0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩49,708 | ₩49,974 | ₩49,654 | ₩49,890 | +0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩49,895 | ₩49,922 | ₩49,801 | ₩49,868 | -0.05% | 4.5천 |
|---|
| 2026.08.21 | ₩49,815 | ₩49,895 | ₩49,755 | ₩49,787 | -0.06% | 9.9천 |
|---|
| 2026.08.20 | ₩49,407 | ₩49,601 | ₩49,332 | ₩49,454 | +0.09% | 8.1천 |
|---|
| 2026.08.19 | ₩49,333 | ₩49,360 | ₩49,093 | ₩49,273 | -0.12% | 8.1천 |
|---|
| 2026.08.18 | ₩49,079 | ₩49,079 | ₩48,758 | ₩48,828 | -0.51% | 6.9천 |
|---|
| 2026.08.17 | ₩49,268 | ₩49,320 | ₩49,079 | ₩49,196 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩49,467 | ₩49,467 | ₩49,226 | ₩49,288 | -0.36% | 4.6천 |
|---|
| 2026.08.13 | ₩48,905 | ₩48,932 | ₩48,748 | ₩48,843 | -0.13% | 8.8천 |
|---|
| 2026.08.12 | ₩49,119 | ₩49,267 | ₩49,012 | ₩49,016 | -0.21% | 1.2만 |
|---|
| 2026.08.11 | ₩49,032 | ₩49,066 | ₩48,865 | ₩48,905 | -0.26% | 4.1천 |
|---|
| 2026.08.10 | ₩49,173 | ₩49,173 | ₩48,867 | ₩48,912 | -0.53% | 6.3천 |
|---|
| 2026.08.07 | ₩48,932 | ₩49,333 | ₩48,932 | ₩49,246 | +0.64% | 1.9만 |
|---|
| 2026.08.06 | ₩48,932 | ₩48,986 | ₩48,798 | ₩48,819 | -0.23% | 6.3천 |
|---|
| 2026.08.05 | ₩48,812 | ₩48,892 | ₩48,625 | ₩48,718 | -0.19% | 1.2만 |
|---|
| 2026.08.04 | ₩48,250 | ₩48,578 | ₩48,237 | ₩48,558 | +0.64% | 1.6만 |
|---|
| 2026.08.03 | ₩47,889 | ₩48,477 | ₩47,889 | ₩48,477 | +1.23% | 7.8만 |
|---|
| 2026.07.31 | ₩48,143 | ₩48,491 | ₩47,809 | ₩48,384 | +0.50% | 1.3만 |
|---|
| 2026.07.30 | ₩48,852 | ₩49,480 | ₩48,785 | ₩49,387 | +1.09% | 3.5만 |
|---|
| 2026.07.29 | ₩48,551 | ₩48,798 | ₩48,357 | ₩48,583 | +0.07% | 1.4만 |
|---|
| 2026.07.28 | ₩47,648 | ₩48,009 | ₩47,648 | ₩47,916 | +0.56% | 1.2만 |
|---|
| 2026.07.27 | ₩47,194 | ₩47,648 | ₩47,194 | ₩47,501 | +0.65% | 8.2천 |
|---|
| 2026.07.24 | ₩46,873 | ₩47,040 | ₩46,873 | ₩46,913 | +0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩46,859 | ₩46,859 | ₩46,699 | ₩46,714 | -0.31% | 3.3천 |
|---|
| 2026.07.22 | ₩47,140 | ₩47,207 | ₩47,053 | ₩47,180 | +0.09% | 9.7천 |
|---|
| 2026.07.21 | ₩46,846 | ₩47,006 | ₩46,846 | ₩46,960 | +0.24% | 6.1천 |
|---|
| 2026.07.20 | ₩46,846 | ₩46,913 | ₩46,739 | ₩46,739 | -0.23% | 6.1천 |
|---|
| 2026.07.17 | ₩46,712 | ₩46,940 | ₩46,712 | ₩46,869 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩46,699 | ₩46,846 | ₩46,652 | ₩46,715 | +0.03% | 8.4천 |
|---|
| 2026.07.15 | ₩46,960 | ₩47,047 | ₩46,746 | ₩46,970 | +0.02% | 1.4만 |
|---|
| 2026.07.14 | ₩47,327 | ₩47,341 | ₩47,061 | ₩47,061 | -0.56% | 8.2천 |
|---|
| 2026.07.13 | ₩46,752 | ₩46,772 | ₩46,629 | ₩46,629 | -0.26% | 6.9천 |
|---|
| 2026.07.10 | ₩46,592 | ₩46,752 | ₩46,552 | ₩46,739 | +0.32% | 1.8만 |
|---|
| 2026.07.09 | ₩46,177 | ₩46,351 | ₩46,177 | ₩46,242 | +0.14% | 2.1만 |
|---|
| 2026.07.08 | ₩46,394 | ₩46,565 | ₩46,191 | ₩46,558 | +0.35% | 5.3천 |
|---|
| 2026.07.07 | ₩46,993 | ₩47,220 | ₩46,819 | ₩46,913 | -0.17% | 5.8천 |
|---|
| 2026.07.06 | ₩46,926 | ₩47,220 | ₩46,926 | ₩47,220 | +0.63% | 1.3만 |
|---|
| 2026.07.02 | ₩46,458 | ₩46,672 | ₩46,164 | ₩46,431 | -0.06% | 3.7만 |
|---|
| 2026.07.01 | ₩44,960 | ₩45,602 | ₩44,960 | ₩45,308 | +0.77% | 12.8만 |
|---|
| 2026.06.30 | ₩45,482 | ₩45,562 | ₩45,435 | ₩45,562 | +0.18% | 1.5만 |
|---|
| 2026.06.29 | ₩45,923 | ₩45,923 | ₩45,522 | ₩45,656 | -0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩46,338 | ₩46,338 | ₩46,151 | ₩46,225 | -0.24% | 1.2만 |
|---|
| 2026.06.25 | ₩46,418 | ₩46,418 | ₩46,017 | ₩46,085 | -0.72% | 9.1천 |
|---|
| 2026.06.24 | ₩45,602 | ₩45,963 | ₩45,602 | ₩45,811 | +0.46% | 1.2만 |
|---|
| 2026.06.23 | ₩46,137 | ₩46,211 | ₩46,003 | ₩46,056 | -0.18% | 2.8만 |
|---|
| 2026.06.22 | ₩46,980 | ₩46,980 | ₩46,659 | ₩46,766 | -0.46% | 7.4천 |
|---|
| 2026.06.18 | ₩47,208 | ₩47,274 | ₩47,020 | ₩47,113 | -0.20% | 3.9천 |
|---|
| 2026.06.17 | ₩47,989 | ₩48,110 | ₩47,341 | ₩47,374 | -1.28% | 9.2만 |
|---|
| 2026.06.16 | ₩47,898 | ₩48,050 | ₩47,809 | ₩47,834 | -0.13% | 1.5만 |
|---|
| 2026.06.15 | ₩48,123 | ₩48,123 | ₩47,795 | ₩47,802 | -0.67% | 1만 |
|---|
| 2026.06.12 | ₩47,394 | ₩47,549 | ₩47,261 | ₩47,496 | +0.21% | 1.2만 |
|---|
| 2026.06.11 | ₩46,558 | ₩47,277 | ₩46,498 | ₩47,277 | +1.54% | 7.6천 |
|---|
| 2026.06.10 | ₩46,766 | ₩46,779 | ₩46,458 | ₩46,542 | -0.48% | 1.7만 |
|---|
| 2026.06.09 | ₩47,047 | ₩47,047 | ₩46,378 | ₩46,780 | -0.57% | 8.4천 |
|---|
| 2026.06.08 | ₩46,980 | ₩47,087 | ₩46,873 | ₩46,874 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩47,214 | ₩47,214 | ₩46,438 | ₩46,525 | -1.46% | 2.6만 |
|---|
| 2026.06.04 | ₩47,809 | ₩47,809 | ₩47,421 | ₩47,535 | -0.57% | 7.3만 |
|---|
| 2026.06.03 | ₩47,729 | ₩47,742 | ₩47,381 | ₩47,456 | -0.57% | 2.3만 |
|---|
| 2026.06.02 | ₩47,675 | ₩47,782 | ₩47,541 | ₩47,692 | +0.04% | 9.6천 |
|---|
| 2026.06.01 | ₩47,354 | ₩47,448 | ₩47,113 | ₩47,341 | -0.03% | 8.2만 |
|---|
| 2026.05.29 | ₩47,729 | ₩48,076 | ₩47,729 | ₩47,860 | +0.27% | 4.8천 |
|---|
| 2026.05.28 | ₩47,581 | ₩47,581 | ₩47,287 | ₩47,394 | -0.39% | 1.4만 |
|---|
| 2026.05.27 | ₩47,555 | ₩47,608 | ₩47,408 | ₩47,464 | -0.19% | 1.6만 |
|---|
| 2026.05.26 | ₩47,220 | ₩47,576 | ₩47,220 | ₩47,495 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩47,113 | ₩47,113 | ₩46,819 | ₩46,897 | -0.46% | 1.2만 |
|---|
| 2026.05.21 | ₩46,685 | ₩47,207 | ₩46,685 | ₩47,147 | +0.99% | 1만 |
|---|
| 2026.05.20 | ₩46,592 | ₩47,133 | ₩46,552 | ₩47,133 | +1.16% | 1.6만 |
|---|
| 2026.05.19 | ₩46,846 | ₩46,978 | ₩46,712 | ₩46,813 | -0.07% | 6.6천 |
|---|
| 2026.05.18 | ₩46,792 | ₩47,314 | ₩46,792 | ₩47,286 | +1.05% | 2.2만 |
|---|
| 2026.05.15 | ₩47,194 | ₩47,287 | ₩47,020 | ₩47,154 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩47,862 | ₩47,862 | ₩47,630 | ₩47,630 | -0.49% | 6.3천 |
|---|
| 2026.05.13 | ₩47,527 | ₩47,622 | ₩47,501 | ₩47,561 | +0.07% | 3.8천 |
|---|
| 2026.05.12 | ₩47,220 | ₩47,434 | ₩47,060 | ₩47,354 | +0.28% | 2.5만 |
|---|
| 2026.05.11 | ₩47,060 | ₩47,501 | ₩47,060 | ₩47,394 | +0.71% | 1.2만 |
|---|
| 2026.05.08 | ₩47,381 | ₩47,381 | ₩47,100 | ₩47,227 | -0.32% | 1.2만 |
|---|
| 2026.05.07 | ₩47,354 | ₩47,434 | ₩46,920 | ₩46,920 | -0.92% | 9.3천 |
|---|
| 2026.05.06 | ₩47,227 | ₩47,381 | ₩47,167 | ₩47,342 | +0.24% | 1.9만 |
|---|
| 2026.05.05 | ₩46,124 | ₩46,445 | ₩46,124 | ₩46,383 | +0.56% | 3.7천 |
|---|
| 2026.05.04 | ₩45,870 | ₩46,326 | ₩45,709 | ₩45,856 | -0.03% | 7.3천 |
|---|
| 2026.05.01 | ₩46,365 | ₩46,538 | ₩46,324 | ₩46,338 | -0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩46,365 | ₩46,794 | ₩46,244 | ₩46,718 | +0.76% | 1.8만 |
|---|
| 2026.04.29 | ₩45,736 | ₩45,883 | ₩45,576 | ₩45,652 | -0.18% | 1.4만 |
|---|
| 2026.04.28 | ₩46,151 | ₩46,151 | ₩45,763 | ₩46,045 | -0.23% | 1.4만 |
|---|
| 2026.04.27 | ₩46,057 | ₩46,171 | ₩45,856 | ₩45,894 | -0.35% | 2.8만 |
|---|
| 2026.04.24 | ₩45,803 | ₩45,977 | ₩45,803 | ₩45,896 | +0.20% | 1.2만 |
|---|
| 2026.04.23 | ₩46,525 | ₩46,552 | ₩46,097 | ₩46,209 | -0.68% | 1만 |
|---|
| 2026.04.22 | ₩46,685 | ₩46,685 | ₩46,324 | ₩46,435 | -0.54% | 7.5천 |
|---|
| 2026.04.21 | ₩47,080 | ₩47,113 | ₩46,398 | ₩46,398 | -1.45% | 1.8만 |
|---|
| 2026.04.20 | ₩47,327 | ₩47,426 | ₩47,287 | ₩47,389 | +0.13% | 9.2천 |
|---|
| 2026.04.17 | ₩47,809 | ₩47,916 | ₩47,628 | ₩47,628 | -0.38% | 2.7만 |
|---|
| 2026.04.16 | ₩47,334 | ₩47,341 | ₩47,073 | ₩47,211 | -0.26% | 1.4만 |
|---|
| 2026.04.15 | ₩47,341 | ₩47,341 | ₩47,060 | ₩47,198 | -0.30% | 9.9천 |
|---|
| 2026.04.14 | ₩47,207 | ₩47,448 | ₩47,207 | ₩47,382 | +0.37% | 9천 |
|---|
| 2026.04.13 | ₩46,672 | ₩47,194 | ₩46,659 | ₩47,154 | +1.03% | 1.2만 |
|---|
| 2026.04.10 | ₩47,368 | ₩47,568 | ₩47,167 | ₩47,314 | -0.11% | 9.4천 |
|---|
| 2026.04.09 | ₩47,234 | ₩47,541 | ₩46,940 | ₩47,357 | +0.26% | 1.5만 |
|---|
| 2026.04.08 | ₩47,541 | ₩47,729 | ₩47,274 | ₩47,529 | -0.03% | 9.7천 |
|---|
| 2026.04.07 | ₩45,295 | ₩45,749 | ₩45,034 | ₩45,672 | +0.83% | 8.5천 |
|---|
| 2026.04.06 | ₩45,629 | ₩45,709 | ₩45,362 | ₩45,642 | +0.03% | 1.2만 |
|---|
| 2026.04.02 | ₩45,188 | ₩45,703 | ₩44,841 | ₩45,537 | +0.77% | 1.5만 |
|---|
| 2026.04.01 | ₩46,311 | ₩46,512 | ₩46,097 | ₩46,191 | -0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩44,934 | ₩45,455 | ₩44,586 | ₩45,415 | +1.07% | 1.5만 |
|---|
| 2026.03.30 | ₩44,492 | ₩44,492 | ₩44,133 | ₩44,145 | -0.78% | 8.9천 |
|---|
| 2026.03.27 | ₩44,245 | ₩44,613 | ₩44,125 | ₩44,292 | +0.11% | 1.2만 |
|---|
| 2026.03.26 | ₩44,907 | ₩44,934 | ₩44,454 | ₩44,454 | -1.01% | 1.7만 |
|---|
| 2026.03.25 | ₩45,121 | ₩45,214 | ₩45,067 | ₩45,107 | -0.03% | 3.3천 |
|---|
| 2026.03.24 | ₩44,318 | ₩45,027 | ₩44,318 | ₩44,789 | +1.06% | 1.4만 |
|---|
| 2026.03.23 | ₩44,118 | ₩45,000 | ₩44,118 | ₩44,586 | +1.06% | 1.6만 |
|---|
| 2026.03.20 | ₩44,586 | ₩44,586 | ₩43,523 | ₩43,582 | -2.25% | 1.1만 |
|---|
| 2026.03.19 | ₩44,118 | ₩44,867 | ₩44,118 | ₩44,796 | +1.54% | 5.9천 |
|---|
| 2026.03.18 | ₩45,295 | ₩45,388 | ₩44,880 | ₩44,892 | -0.89% | 8.9천 |
|---|
| 2026.03.17 | ₩45,640 | ₩45,709 | ₩45,444 | ₩45,454 | -0.41% | 1.4만 |
|---|
| 2026.03.16 | ₩44,867 | ₩45,375 | ₩44,867 | ₩45,348 | +1.07% | 1만 |
|---|
| 2026.03.13 | ₩45,309 | ₩45,315 | ₩44,716 | ₩44,716 | -1.31% | 7.7천 |
|---|
| 2026.03.12 | ₩45,482 | ₩45,522 | ₩45,214 | ₩45,319 | -0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩45,723 | ₩46,017 | ₩45,703 | ₩45,970 | +0.54% | 1.9만 |
|---|
| 2026.03.10 | ₩45,602 | ₩46,411 | ₩45,602 | ₩45,907 | +0.67% | 1.1만 |
|---|
| 2026.03.09 | ₩45,081 | ₩45,669 | ₩44,680 | ₩45,608 | +1.17% | 1.9만 |
|---|
| 2026.03.06 | ₩45,081 | ₩45,683 | ₩45,081 | ₩45,517 | +0.97% | 2.7만 |
|---|
| 2026.03.05 | ₩45,763 | ₩45,963 | ₩45,268 | ₩45,641 | -0.27% | 5.5천 |
|---|
| 2026.03.04 | ₩46,659 | ₩46,873 | ₩46,639 | ₩46,819 | +0.34% | 6.9천 |
|---|
| 2026.03.03 | ₩45,883 | ₩46,391 | ₩45,375 | ₩46,270 | +0.84% | 1.9만 |
|---|
| 2026.03.02 | ₩47,983 | ₩48,076 | ₩47,692 | ₩48,028 | +0.09% | 1.4만 |
|---|
| 2026.02.27 | ₩49,079 | ₩49,213 | ₩49,026 | ₩49,101 | +0.04% | 8천 |
|---|
| 2026.02.26 | ₩48,825 | ₩48,905 | ₩48,625 | ₩48,819 | -0.01% | 8.3천 |
|---|
| 2026.02.25 | ₩48,658 | ₩48,998 | ₩48,651 | ₩48,907 | +0.51% | 7.8천 |
|---|
| 2026.02.24 | ₩48,411 | ₩48,685 | ₩48,411 | ₩48,494 | +0.17% | 2.8만 |
|---|
| 2026.02.23 | ₩48,464 | ₩48,769 | ₩48,451 | ₩48,651 | +0.39% | 1.1만 |
|---|
| 2026.02.20 | ₩48,103 | ₩48,411 | ₩48,055 | ₩48,391 | +0.60% | 8.5천 |
|---|
| 2026.02.19 | ₩48,076 | ₩48,491 | ₩48,076 | ₩48,397 | +0.67% | 1.2만 |
|---|
| 2026.02.18 | ₩48,127 | ₩48,330 | ₩47,969 | ₩48,086 | -0.09% | 2.9만 |
|---|
| 2026.02.17 | ₩48,411 | ₩48,411 | ₩47,622 | ₩48,114 | -0.61% | 1.7만 |
|---|
| 2026.02.13 | ₩47,996 | ₩48,371 | ₩47,991 | ₩48,350 | +0.74% | 5.1천 |
|---|
| 2026.02.12 | ₩48,558 | ₩48,558 | ₩47,882 | ₩47,943 | -1.27% | 2.1만 |
|---|
| 2026.02.11 | ₩48,457 | ₩48,598 | ₩48,277 | ₩48,578 | +0.25% | 4천 |
|---|
| 2026.02.10 | ₩48,812 | ₩48,812 | ₩48,143 | ₩48,250 | -1.15% | 1만 |
|---|
| 2026.02.09 | ₩47,461 | ₩47,956 | ₩47,461 | ₩47,902 | +0.93% | 2.7만 |
|---|
| 2026.02.06 | ₩46,918 | ₩47,261 | ₩46,918 | ₩47,240 | +0.69% | 1.6만 |
|---|
| 2026.02.05 | ₩46,365 | ₩46,512 | ₩46,271 | ₩46,291 | -0.16% | 1.3만 |
|---|
| 2026.02.04 | ₩46,899 | ₩46,940 | ₩46,565 | ₩46,714 | -0.40% | 6.1만 |
|---|
| 2026.02.03 | ₩45,731 | ₩46,017 | ₩45,656 | ₩45,966 | +0.51% | 1만 |
|---|
| 2026.02.02 | ₩45,041 | ₩45,281 | ₩45,039 | ₩45,174 | +0.30% | 1.3만 |
|---|
| 2026.01.30 | ₩45,268 | ₩45,268 | ₩44,760 | ₩44,934 | -0.74% | 1.2만 |
|---|
| 2026.01.29 | ₩45,562 | ₩45,628 | ₩44,847 | ₩45,362 | -0.44% | 6.9만 |
|---|
| 2026.01.28 | ₩44,907 | ₩44,907 | ₩44,613 | ₩44,867 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩44,907 | ₩45,161 | ₩44,853 | ₩45,161 | +0.57% | 2.7만 |
|---|
| 2026.01.26 | ₩44,720 | ₩44,760 | ₩44,472 | ₩44,472 | -0.55% | 1.3만 |
|---|
| 2026.01.23 | ₩44,004 | ₩44,425 | ₩44,004 | ₩44,341 | +0.77% | 1.3만 |
|---|
| 2026.01.22 | ₩43,957 | ₩44,145 | ₩43,944 | ₩44,051 | +0.21% | 3만 |
|---|
| 2026.01.21 | ₩43,677 | ₩43,850 | ₩43,463 | ₩43,777 | +0.23% | 9.5천 |
|---|
| 2026.01.20 | ₩43,570 | ₩43,570 | ₩43,102 | ₩43,142 | -0.98% | 2.4만 |
|---|
| 2026.01.16 | ₩43,515 | ₩43,583 | ₩43,389 | ₩43,503 | -0.03% | 8.8천 |
|---|
| 2026.01.15 | ₩43,275 | ₩43,489 | ₩43,275 | ₩43,349 | +0.17% | 1.1만 |
|---|
| 2026.01.14 | ₩43,409 | ₩43,489 | ₩43,382 | ₩43,406 | -0.01% | 1.2만 |
|---|
| 2026.01.13 | ₩43,234 | ₩43,234 | ₩43,102 | ₩43,135 | -0.23% | 1.4만 |
|---|
| 2026.01.12 | ₩43,476 | ₩43,570 | ₩43,396 | ₩43,484 | +0.02% | 9.8천 |
|---|
| 2026.01.09 | ₩42,968 | ₩43,182 | ₩42,968 | ₩43,155 | +0.44% | 1.3만 |
|---|
| 2026.01.08 | ₩42,687 | ₩42,968 | ₩42,687 | ₩42,936 | +0.58% | 2.8만 |
|---|
| 2026.01.07 | ₩42,888 | ₩42,888 | ₩42,754 | ₩42,783 | -0.24% | 1.5만 |
|---|
| 2026.01.06 | ₩42,941 | ₩42,968 | ₩42,893 | ₩42,914 | -0.06% | 1.8만 |
|---|
| 2026.01.05 | ₩42,593 | ₩42,914 | ₩42,567 | ₩42,888 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩42,513 | ₩42,513 | ₩42,272 | ₩42,407 | -0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩42,045 | ₩42,125 | ₩41,997 | ₩42,069 | +0.06% | 4.7천 |
|---|
| 2025.12.30 | ₩42,206 | ₩42,259 | ₩42,125 | ₩42,145 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩42,246 | ₩42,246 | ₩41,804 | ₩41,911 | -0.79% | 2.1만 |
|---|
| 2025.12.26 | ₩42,072 | ₩42,219 | ₩42,072 | ₩42,197 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩42,124 | ₩42,179 | ₩42,112 | ₩42,151 | +0.06% | 9.3천 |
|---|
| 2025.12.23 | ₩42,085 | ₩42,099 | ₩42,018 | ₩42,065 | -0.05% | 5.5천 |
|---|
| 2025.12.22 | ₩42,259 | ₩42,373 | ₩42,206 | ₩42,312 | +0.13% | 7.1천 |
|---|
| 2025.12.19 | ₩42,099 | ₩42,259 | ₩42,092 | ₩42,096 | -0.01% | 9.1천 |
|---|
| 2025.12.18 | ₩42,045 | ₩42,179 | ₩41,911 | ₩41,945 | -0.24% | 7.9천 |
|---|
| 2025.12.17 | ₩42,086 | ₩42,125 | ₩41,831 | ₩41,839 | -0.59% | 9.8천 |
|---|
| 2025.12.16 | ₩42,219 | ₩42,219 | ₩41,951 | ₩42,026 | -0.46% | 1.1만 |
|---|
| 2025.12.15 | ₩42,165 | ₩42,165 | ₩42,001 | ₩42,153 | -0.03% | 9.7천 |
|---|
| 2025.12.12 | ₩42,058 | ₩42,058 | ₩41,684 | ₩41,787 | -0.65% | 7.9천 |
|---|
| 2025.12.11 | ₩41,791 | ₩42,045 | ₩41,791 | ₩41,885 | +0.22% | 7천 |
|---|
| 2025.12.10 | ₩41,164 | ₩41,510 | ₩41,096 | ₩41,482 | +0.77% | 8.6천 |
|---|
| 2025.12.09 | ₩41,122 | ₩41,220 | ₩41,050 | ₩41,062 | -0.15% | 9.1천 |
|---|
| 2025.12.08 | ₩41,356 | ₩41,356 | ₩41,156 | ₩41,156 | -0.49% | 6.2천 |
|---|
| 2025.12.05 | ₩41,470 | ₩41,470 | ₩41,260 | ₩41,260 | -0.51% | 1.1만 |
|---|
| 2025.12.04 | ₩41,416 | ₩41,540 | ₩41,316 | ₩41,338 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩41,122 | ₩41,296 | ₩41,122 | ₩41,249 | +0.31% | 7.1천 |
|---|
| 2025.12.02 | ₩41,082 | ₩41,109 | ₩40,962 | ₩41,089 | +0.02% | 7.4천 |
|---|
| 2025.12.01 | ₩41,256 | ₩41,416 | ₩41,229 | ₩41,229 | -0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩41,189 | ₩41,308 | ₩41,189 | ₩41,292 | +0.25% | 2.4천 |
|---|
| 2025.11.26 | ₩40,962 | ₩41,203 | ₩40,924 | ₩41,196 | +0.57% | 7.5천 |
|---|
| 2025.11.25 | ₩40,119 | ₩40,721 | ₩40,119 | ₩40,648 | +1.32% | 1.1만 |
|---|
| 2025.11.24 | ₩39,598 | ₩40,170 | ₩39,598 | ₩40,170 | +1.45% | 7.9천 |
|---|
| 2025.11.21 | ₩39,785 | ₩40,113 | ₩39,731 | ₩40,007 | +0.56% | 1.8만 |
|---|
| 2025.11.20 | ₩39,999 | ₩39,999 | ₩39,174 | ₩39,174 | -2.06% | 2.8만 |
|---|
| 2025.11.19 | ₩39,905 | ₩39,992 | ₩39,691 | ₩39,792 | -0.28% | 1만 |
|---|
| 2025.11.18 | ₩39,651 | ₩39,905 | ₩39,618 | ₩39,825 | +0.44% | 8.8천 |
|---|
| 2025.11.17 | ₩40,601 | ₩40,614 | ₩40,186 | ₩40,282 | -0.78% | 8.4천 |
|---|
| 2025.11.14 | ₩40,868 | ₩41,069 | ₩40,868 | ₩40,995 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩41,109 | ₩41,149 | ₩40,748 | ₩40,785 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩41,129 | ₩41,296 | ₩40,896 | ₩41,022 | -0.26% | 14.9만 |
|---|
| 2025.11.11 | ₩41,015 | ₩41,189 | ₩40,948 | ₩41,029 | +0.03% | 7.9천 |
|---|
| 2025.11.10 | ₩40,668 | ₩40,908 | ₩40,641 | ₩40,882 | +0.53% | 2.4천 |
|---|
| 2025.11.07 | ₩40,226 | ₩40,474 | ₩40,122 | ₩40,474 | +0.62% | 7.3천 |
|---|
| 2025.11.06 | ₩40,200 | ₩40,200 | ₩39,975 | ₩40,063 | -0.34% | 7.7천 |
|---|
| 2025.11.05 | ₩40,066 | ₩40,159 | ₩39,986 | ₩40,106 | +0.10% | 1만 |
|---|
| 2025.11.04 | ₩40,126 | ₩40,186 | ₩39,952 | ₩39,979 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩40,439 | ₩40,520 | ₩40,407 | ₩40,480 | +0.10% | 8.9천 |
|---|
| 2025.10.31 | ₩40,414 | ₩40,507 | ₩40,280 | ₩40,419 | +0.01% | 1.3만 |
|---|
| 2025.10.30 | ₩40,734 | ₩40,862 | ₩40,642 | ₩40,664 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩41,002 | ₩41,069 | ₩40,641 | ₩40,820 | -0.44% | 1.3만 |
|---|
| 2025.10.28 | ₩41,082 | ₩41,255 | ₩41,082 | ₩41,122 | +0.10% | 3.9천 |
|---|
| 2025.10.27 | ₩41,416 | ₩41,416 | ₩41,269 | ₩41,330 | -0.21% | 4천 |
|---|
| 2025.10.24 | ₩41,109 | ₩41,109 | ₩40,989 | ₩41,043 | -0.16% | 5.6천 |
|---|
| 2025.10.23 | ₩40,708 | ₩41,082 | ₩40,708 | ₩41,002 | +0.72% | 7.5천 |
|---|
| 2025.10.22 | ₩40,775 | ₩40,815 | ₩40,654 | ₩40,781 | +0.02% | 1.1만 |
|---|
| 2025.10.21 | ₩40,708 | ₩40,708 | ₩40,561 | ₩40,645 | -0.15% | 4.9천 |
|---|
| 2025.10.20 | ₩40,942 | ₩41,029 | ₩40,908 | ₩40,955 | +0.03% | 1.5만 |
|---|
| 2025.10.17 | ₩40,307 | ₩40,775 | ₩40,307 | ₩40,728 | +1.05% | 4.6천 |
|---|
| 2025.10.16 | ₩40,587 | ₩40,856 | ₩40,587 | ₩40,669 | +0.20% | 5.2천 |
|---|
| 2025.10.15 | ₩40,226 | ₩40,641 | ₩40,226 | ₩40,563 | +0.84% | 6.3천 |
|---|
| 2025.10.14 | ₩39,865 | ₩40,427 | ₩39,865 | ₩40,292 | +1.07% | 4천 |
|---|
| 2025.10.13 | ₩39,663 | ₩39,825 | ₩39,584 | ₩39,785 | +0.31% | 7.1천 |
|---|
| 2025.10.10 | ₩40,106 | ₩40,106 | ₩39,304 | ₩39,411 | -1.73% | 5.6천 |
|---|