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 | ₩48,524 | ₩48,524 | ₩48,391 | ₩48,518 | -0.01% | 6.1천 |
| 2026.10.08 | ₩48,137 | ₩48,364 | ₩47,949 | ₩48,292 | +0.32% | 1만 |
| 2026.10.07 | ₩48,004 | ₩48,016 | ₩47,882 | ₩47,941 | -0.13% | 7.7천 |
| 2026.10.06 | ₩48,076 | ₩48,163 | ₩48,070 | ₩48,118 | +0.09% | 9.6천 |
| 2026.10.05 | ₩47,735 | ₩48,051 | ₩47,735 | ₩48,051 | +0.66% | 1.1만 |
| 2026.10.02 | ₩48,086 | ₩48,096 | ₩47,869 | ₩48,048 | -0.08% | 17.4만 |
| 2026.10.01 | ₩47,869 | ₩47,896 | ₩47,668 | ₩47,796 | -0.15% | 1.1만 |
| 2026.09.30 | ₩48,565 | ₩48,591 | ₩48,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,230 |
| -0.69% |
| 2.2만 |
| 2026.09.29 | ₩48,284 | ₩48,284 | ₩47,949 | ₩48,092 | -0.40% | 1.7만 |
|---|
| 2026.09.28 | ₩48,672 | ₩48,738 | ₩48,566 | ₩48,611 | -0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩49,093 | ₩49,216 | ₩48,986 | ₩49,195 | +0.21% | 4.6만 |
|---|
| 2026.09.24 | ₩48,952 | ₩49,073 | ₩48,886 | ₩48,973 | +0.04% | 8.2천 |
|---|
| 2026.09.23 | ₩49,026 | ₩49,026 | ₩48,843 | ₩48,952 | -0.15% | 1만 |
|---|
| 2026.09.22 | ₩49,367 | ₩49,576 | ₩49,314 | ₩49,488 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩49,528 | ₩49,528 | ₩49,260 | ₩49,322 | -0.42% | 9.8천 |
|---|
| 2026.09.18 | ₩49,274 | ₩49,421 | ₩49,274 | ₩49,380 | +0.22% | 9.9천 |
|---|
| 2026.09.17 | ₩50,061 | ₩50,143 | ₩49,996 | ₩50,037 | -0.05% | 2만 |
|---|
| 2026.09.16 | ₩49,621 | ₩49,982 | ₩49,362 | ₩49,521 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩49,488 | ₩49,581 | ₩49,407 | ₩49,554 | +0.14% | 4.3천 |
|---|
| 2026.09.14 | ₩49,675 | ₩49,755 | ₩49,474 | ₩49,595 | -0.16% | 1.4만 |
|---|
| 2026.09.11 | ₩49,541 | ₩49,915 | ₩49,541 | ₩49,787 | +0.50% | 9.8천 |
|---|
| 2026.09.10 | ₩49,447 | ₩49,447 | ₩49,220 | ₩49,251 | -0.40% | 8.9천 |
|---|
| 2026.09.09 | ₩49,956 | ₩49,956 | ₩49,595 | ₩49,637 | -0.64% | 2.1만 |
|---|
| 2026.09.08 | ₩50,023 | ₩50,023 | ₩49,762 | ₩49,764 | -0.52% | 1.5만 |
|---|
| 2026.09.04 | ₩49,635 | ₩50,103 | ₩49,635 | ₩49,938 | +0.61% | 2.1만 |
|---|
| 2026.09.03 | ₩49,942 | ₩50,183 | ₩49,942 | ₩50,029 | +0.17% | 7.5만 |
|---|
| 2026.09.02 | ₩49,394 | ₩49,568 | ₩49,363 | ₩49,549 | +0.31% | 9천 |
|---|
| 2026.09.01 | ₩49,842 | ₩50,041 | ₩49,688 | ₩49,742 | -0.20% | 2.5만 |
|---|
| 2026.08.31 | ₩49,768 | ₩49,783 | ₩49,617 | ₩49,711 | -0.12% | 8.5천 |
|---|
| 2026.08.28 | ₩49,915 | ₩49,915 | ₩49,401 | ₩49,469 | -0.89% | 3.4천 |
|---|
| 2026.08.27 | ₩49,608 | ₩49,735 | ₩49,568 | ₩49,691 | +0.17% | 1만 |
|---|
| 2026.08.26 | ₩49,581 | ₩49,835 | ₩49,581 | ₩49,701 | +0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩49,715 | ₩49,981 | ₩49,661 | ₩49,897 | +0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩49,902 | ₩49,929 | ₩49,809 | ₩49,875 | -0.05% | 4.5천 |
|---|
| 2026.08.21 | ₩49,822 | ₩49,902 | ₩49,762 | ₩49,794 | -0.06% | 9.9천 |
|---|
| 2026.08.20 | ₩49,414 | ₩49,608 | ₩49,339 | ₩49,461 | +0.09% | 8.1천 |
|---|
| 2026.08.19 | ₩49,340 | ₩49,367 | ₩49,100 | ₩49,280 | -0.12% | 8.1천 |
|---|
| 2026.08.18 | ₩49,086 | ₩49,086 | ₩48,765 | ₩48,835 | -0.51% | 6.9천 |
|---|
| 2026.08.17 | ₩49,275 | ₩49,327 | ₩49,086 | ₩49,203 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩49,474 | ₩49,474 | ₩49,233 | ₩49,295 | -0.36% | 4.6천 |
|---|
| 2026.08.13 | ₩48,912 | ₩48,939 | ₩48,755 | ₩48,850 | -0.13% | 8.8천 |
|---|
| 2026.08.12 | ₩49,126 | ₩49,274 | ₩49,019 | ₩49,023 | -0.21% | 1.2만 |
|---|
| 2026.08.11 | ₩49,039 | ₩49,073 | ₩48,872 | ₩48,912 | -0.26% | 4.1천 |
|---|
| 2026.08.10 | ₩49,180 | ₩49,180 | ₩48,874 | ₩48,919 | -0.53% | 6.3천 |
|---|
| 2026.08.07 | ₩48,939 | ₩49,340 | ₩48,939 | ₩49,253 | +0.64% | 1.9만 |
|---|
| 2026.08.06 | ₩48,939 | ₩48,993 | ₩48,805 | ₩48,825 | -0.23% | 6.3천 |
|---|
| 2026.08.05 | ₩48,819 | ₩48,899 | ₩48,632 | ₩48,725 | -0.19% | 1.2만 |
|---|
| 2026.08.04 | ₩48,257 | ₩48,585 | ₩48,244 | ₩48,565 | +0.64% | 1.6만 |
|---|
| 2026.08.03 | ₩47,896 | ₩48,484 | ₩47,896 | ₩48,484 | +1.23% | 7.8만 |
|---|
| 2026.07.31 | ₩48,150 | ₩48,498 | ₩47,816 | ₩48,391 | +0.50% | 1.3만 |
|---|
| 2026.07.30 | ₩48,859 | ₩49,488 | ₩48,792 | ₩49,394 | +1.09% | 3.5만 |
|---|
| 2026.07.29 | ₩48,558 | ₩48,805 | ₩48,364 | ₩48,590 | +0.07% | 1.4만 |
|---|
| 2026.07.28 | ₩47,655 | ₩48,016 | ₩47,655 | ₩47,923 | +0.56% | 1.2만 |
|---|
| 2026.07.27 | ₩47,200 | ₩47,655 | ₩47,200 | ₩47,508 | +0.65% | 8.2천 |
|---|
| 2026.07.24 | ₩46,879 | ₩47,047 | ₩46,879 | ₩46,920 | +0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩46,866 | ₩46,866 | ₩46,705 | ₩46,720 | -0.31% | 3.3천 |
|---|
| 2026.07.22 | ₩47,147 | ₩47,214 | ₩47,060 | ₩47,187 | +0.09% | 9.7천 |
|---|
| 2026.07.21 | ₩46,853 | ₩47,013 | ₩46,853 | ₩46,966 | +0.24% | 6.1천 |
|---|
| 2026.07.20 | ₩46,853 | ₩46,920 | ₩46,746 | ₩46,746 | -0.23% | 6.1천 |
|---|
| 2026.07.17 | ₩46,719 | ₩46,946 | ₩46,719 | ₩46,875 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩46,705 | ₩46,853 | ₩46,659 | ₩46,722 | +0.03% | 8.4천 |
|---|
| 2026.07.15 | ₩46,966 | ₩47,053 | ₩46,752 | ₩46,977 | +0.02% | 1.4만 |
|---|
| 2026.07.14 | ₩47,334 | ₩47,348 | ₩47,068 | ₩47,068 | -0.56% | 8.2천 |
|---|
| 2026.07.13 | ₩46,759 | ₩46,779 | ₩46,636 | ₩46,636 | -0.26% | 6.9천 |
|---|
| 2026.07.10 | ₩46,599 | ₩46,759 | ₩46,558 | ₩46,746 | +0.32% | 1.8만 |
|---|
| 2026.07.09 | ₩46,184 | ₩46,358 | ₩46,184 | ₩46,248 | +0.14% | 2.1만 |
|---|
| 2026.07.08 | ₩46,401 | ₩46,572 | ₩46,197 | ₩46,565 | +0.35% | 5.3천 |
|---|
| 2026.07.07 | ₩47,000 | ₩47,227 | ₩46,826 | ₩46,920 | -0.17% | 5.8천 |
|---|
| 2026.07.06 | ₩46,933 | ₩47,227 | ₩46,933 | ₩47,227 | +0.63% | 1.3만 |
|---|
| 2026.07.02 | ₩46,465 | ₩46,679 | ₩46,171 | ₩46,438 | -0.06% | 3.7만 |
|---|
| 2026.07.01 | ₩44,967 | ₩45,609 | ₩44,967 | ₩45,315 | +0.77% | 12.8만 |
|---|
| 2026.06.30 | ₩45,488 | ₩45,569 | ₩45,442 | ₩45,569 | +0.18% | 1.5만 |
|---|
| 2026.06.29 | ₩45,930 | ₩45,930 | ₩45,529 | ₩45,662 | -0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩46,344 | ₩46,344 | ₩46,157 | ₩46,232 | -0.24% | 1.2만 |
|---|
| 2026.06.25 | ₩46,425 | ₩46,425 | ₩46,023 | ₩46,092 | -0.72% | 9.1천 |
|---|
| 2026.06.24 | ₩45,609 | ₩45,970 | ₩45,609 | ₩45,817 | +0.46% | 1.2만 |
|---|
| 2026.06.23 | ₩46,144 | ₩46,217 | ₩46,010 | ₩46,062 | -0.18% | 2.8만 |
|---|
| 2026.06.22 | ₩46,986 | ₩46,986 | ₩46,665 | ₩46,772 | -0.46% | 7.4천 |
|---|
| 2026.06.18 | ₩47,215 | ₩47,281 | ₩47,026 | ₩47,120 | -0.20% | 3.9천 |
|---|
| 2026.06.17 | ₩47,996 | ₩48,117 | ₩47,348 | ₩47,381 | -1.28% | 9.2만 |
|---|
| 2026.06.16 | ₩47,905 | ₩48,056 | ₩47,816 | ₩47,841 | -0.13% | 1.5만 |
|---|
| 2026.06.15 | ₩48,130 | ₩48,130 | ₩47,802 | ₩47,809 | -0.67% | 1만 |
|---|
| 2026.06.12 | ₩47,401 | ₩47,556 | ₩47,267 | ₩47,503 | +0.21% | 1.2만 |
|---|
| 2026.06.11 | ₩46,565 | ₩47,283 | ₩46,505 | ₩47,283 | +1.54% | 7.6천 |
|---|
| 2026.06.10 | ₩46,772 | ₩46,786 | ₩46,465 | ₩46,549 | -0.48% | 1.7만 |
|---|
| 2026.06.09 | ₩47,053 | ₩47,053 | ₩46,385 | ₩46,787 | -0.57% | 8.4천 |
|---|
| 2026.06.08 | ₩46,986 | ₩47,093 | ₩46,879 | ₩46,881 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩47,220 | ₩47,220 | ₩46,445 | ₩46,532 | -1.46% | 2.6만 |
|---|
| 2026.06.04 | ₩47,816 | ₩47,816 | ₩47,428 | ₩47,541 | -0.57% | 7.3만 |
|---|
| 2026.06.03 | ₩47,735 | ₩47,749 | ₩47,388 | ₩47,463 | -0.57% | 2.3만 |
|---|
| 2026.06.02 | ₩47,682 | ₩47,789 | ₩47,548 | ₩47,699 | +0.04% | 9.6천 |
|---|
| 2026.06.01 | ₩47,361 | ₩47,454 | ₩47,120 | ₩47,348 | -0.03% | 8.2만 |
|---|
| 2026.05.29 | ₩47,735 | ₩48,083 | ₩47,735 | ₩47,866 | +0.27% | 4.8천 |
|---|
| 2026.05.28 | ₩47,588 | ₩47,588 | ₩47,294 | ₩47,401 | -0.39% | 1.4만 |
|---|
| 2026.05.27 | ₩47,562 | ₩47,615 | ₩47,414 | ₩47,471 | -0.19% | 1.6만 |
|---|
| 2026.05.26 | ₩47,227 | ₩47,583 | ₩47,227 | ₩47,501 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩47,120 | ₩47,120 | ₩46,826 | ₩46,903 | -0.46% | 1.2만 |
|---|
| 2026.05.21 | ₩46,692 | ₩47,214 | ₩46,692 | ₩47,154 | +0.99% | 1만 |
|---|
| 2026.05.20 | ₩46,599 | ₩47,140 | ₩46,558 | ₩47,140 | +1.16% | 1.6만 |
|---|
| 2026.05.19 | ₩46,853 | ₩46,985 | ₩46,719 | ₩46,819 | -0.07% | 6.6천 |
|---|
| 2026.05.18 | ₩46,799 | ₩47,321 | ₩46,799 | ₩47,293 | +1.05% | 2.2만 |
|---|
| 2026.05.15 | ₩47,200 | ₩47,294 | ₩47,026 | ₩47,160 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩47,869 | ₩47,869 | ₩47,636 | ₩47,636 | -0.49% | 6.3천 |
|---|
| 2026.05.13 | ₩47,533 | ₩47,628 | ₩47,508 | ₩47,568 | +0.07% | 3.8천 |
|---|
| 2026.05.12 | ₩47,227 | ₩47,441 | ₩47,067 | ₩47,361 | +0.28% | 2.5만 |
|---|
| 2026.05.11 | ₩47,067 | ₩47,508 | ₩47,067 | ₩47,401 | +0.71% | 1.2만 |
|---|
| 2026.05.08 | ₩47,388 | ₩47,388 | ₩47,107 | ₩47,234 | -0.32% | 1.2만 |
|---|
| 2026.05.07 | ₩47,361 | ₩47,441 | ₩46,926 | ₩46,926 | -0.92% | 9.3천 |
|---|
| 2026.05.06 | ₩47,234 | ₩47,388 | ₩47,174 | ₩47,349 | +0.24% | 1.9만 |
|---|
| 2026.05.05 | ₩46,130 | ₩46,451 | ₩46,130 | ₩46,390 | +0.56% | 3.7천 |
|---|
| 2026.05.04 | ₩45,876 | ₩46,332 | ₩45,716 | ₩45,863 | -0.03% | 7.3천 |
|---|
| 2026.05.01 | ₩46,371 | ₩46,545 | ₩46,331 | ₩46,344 | -0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩46,371 | ₩46,800 | ₩46,251 | ₩46,724 | +0.76% | 1.8만 |
|---|
| 2026.04.29 | ₩45,743 | ₩45,890 | ₩45,582 | ₩45,658 | -0.18% | 1.4만 |
|---|
| 2026.04.28 | ₩46,157 | ₩46,157 | ₩45,769 | ₩46,051 | -0.23% | 1.4만 |
|---|
| 2026.04.27 | ₩46,063 | ₩46,177 | ₩45,863 | ₩45,900 | -0.35% | 2.8만 |
|---|
| 2026.04.24 | ₩45,809 | ₩45,983 | ₩45,809 | ₩45,903 | +0.20% | 1.2만 |
|---|
| 2026.04.23 | ₩46,532 | ₩46,558 | ₩46,104 | ₩46,216 | -0.68% | 1만 |
|---|
| 2026.04.22 | ₩46,692 | ₩46,692 | ₩46,331 | ₩46,442 | -0.54% | 7.5천 |
|---|
| 2026.04.21 | ₩47,087 | ₩47,120 | ₩46,405 | ₩46,405 | -1.45% | 1.8만 |
|---|
| 2026.04.20 | ₩47,334 | ₩47,433 | ₩47,294 | ₩47,396 | +0.13% | 9.2천 |
|---|
| 2026.04.17 | ₩47,816 | ₩47,923 | ₩47,635 | ₩47,635 | -0.38% | 2.7만 |
|---|
| 2026.04.16 | ₩47,341 | ₩47,348 | ₩47,080 | ₩47,218 | -0.26% | 1.4만 |
|---|
| 2026.04.15 | ₩47,348 | ₩47,348 | ₩47,067 | ₩47,204 | -0.30% | 9.9천 |
|---|
| 2026.04.14 | ₩47,214 | ₩47,454 | ₩47,214 | ₩47,389 | +0.37% | 9천 |
|---|
| 2026.04.13 | ₩46,679 | ₩47,200 | ₩46,665 | ₩47,160 | +1.03% | 1.2만 |
|---|
| 2026.04.10 | ₩47,374 | ₩47,575 | ₩47,174 | ₩47,321 | -0.11% | 9.4천 |
|---|
| 2026.04.09 | ₩47,240 | ₩47,548 | ₩46,946 | ₩47,364 | +0.26% | 1.5만 |
|---|
| 2026.04.08 | ₩47,548 | ₩47,735 | ₩47,281 | ₩47,536 | -0.03% | 9.7천 |
|---|
| 2026.04.07 | ₩45,301 | ₩45,756 | ₩45,040 | ₩45,678 | +0.83% | 8.5천 |
|---|
| 2026.04.06 | ₩45,635 | ₩45,716 | ₩45,368 | ₩45,649 | +0.03% | 1.2만 |
|---|
| 2026.04.02 | ₩45,194 | ₩45,709 | ₩44,848 | ₩45,543 | +0.77% | 1.5만 |
|---|
| 2026.04.01 | ₩46,318 | ₩46,518 | ₩46,104 | ₩46,197 | -0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩44,940 | ₩45,462 | ₩44,592 | ₩45,421 | +1.07% | 1.5만 |
|---|
| 2026.03.30 | ₩44,499 | ₩44,499 | ₩44,139 | ₩44,151 | -0.78% | 8.9천 |
|---|
| 2026.03.27 | ₩44,251 | ₩44,619 | ₩44,131 | ₩44,298 | +0.11% | 1.2만 |
|---|
| 2026.03.26 | ₩44,913 | ₩44,940 | ₩44,460 | ₩44,460 | -1.01% | 1.7만 |
|---|
| 2026.03.25 | ₩45,127 | ₩45,221 | ₩45,074 | ₩45,114 | -0.03% | 3.3천 |
|---|
| 2026.03.24 | ₩44,325 | ₩45,034 | ₩44,325 | ₩44,796 | +1.06% | 1.4만 |
|---|
| 2026.03.23 | ₩44,124 | ₩45,007 | ₩44,124 | ₩44,592 | +1.06% | 1.6만 |
|---|
| 2026.03.20 | ₩44,592 | ₩44,592 | ₩43,529 | ₩43,588 | -2.25% | 1.1만 |
|---|
| 2026.03.19 | ₩44,124 | ₩44,873 | ₩44,124 | ₩44,802 | +1.54% | 5.9천 |
|---|
| 2026.03.18 | ₩45,301 | ₩45,395 | ₩44,887 | ₩44,899 | -0.89% | 8.9천 |
|---|
| 2026.03.17 | ₩45,646 | ₩45,716 | ₩45,451 | ₩45,460 | -0.41% | 1.4만 |
|---|
| 2026.03.16 | ₩44,873 | ₩45,381 | ₩44,873 | ₩45,355 | +1.07% | 1만 |
|---|
| 2026.03.13 | ₩45,316 | ₩45,321 | ₩44,722 | ₩44,722 | -1.31% | 7.7천 |
|---|
| 2026.03.12 | ₩45,488 | ₩45,529 | ₩45,221 | ₩45,325 | -0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩45,729 | ₩46,023 | ₩45,709 | ₩45,977 | +0.54% | 1.9만 |
|---|
| 2026.03.10 | ₩45,609 | ₩46,418 | ₩45,609 | ₩45,914 | +0.67% | 1.1만 |
|---|
| 2026.03.09 | ₩45,087 | ₩45,676 | ₩44,686 | ₩45,614 | +1.17% | 1.9만 |
|---|
| 2026.03.06 | ₩45,087 | ₩45,689 | ₩45,087 | ₩45,523 | +0.97% | 2.7만 |
|---|
| 2026.03.05 | ₩45,769 | ₩45,970 | ₩45,274 | ₩45,648 | -0.27% | 5.5천 |
|---|
| 2026.03.04 | ₩46,665 | ₩46,879 | ₩46,645 | ₩46,826 | +0.34% | 6.9천 |
|---|
| 2026.03.03 | ₩45,890 | ₩46,398 | ₩45,381 | ₩46,276 | +0.84% | 1.9만 |
|---|
| 2026.03.02 | ₩47,990 | ₩48,083 | ₩47,699 | ₩48,035 | +0.09% | 1.4만 |
|---|
| 2026.02.27 | ₩49,086 | ₩49,220 | ₩49,033 | ₩49,108 | +0.04% | 8천 |
|---|
| 2026.02.26 | ₩48,832 | ₩48,912 | ₩48,632 | ₩48,825 | -0.01% | 8.3천 |
|---|
| 2026.02.25 | ₩48,665 | ₩49,005 | ₩48,658 | ₩48,914 | +0.51% | 7.8천 |
|---|
| 2026.02.24 | ₩48,418 | ₩48,692 | ₩48,418 | ₩48,500 | +0.17% | 2.8만 |
|---|
| 2026.02.23 | ₩48,471 | ₩48,776 | ₩48,458 | ₩48,658 | +0.39% | 1.1만 |
|---|
| 2026.02.20 | ₩48,110 | ₩48,418 | ₩48,062 | ₩48,397 | +0.60% | 8.5천 |
|---|
| 2026.02.19 | ₩48,083 | ₩48,498 | ₩48,083 | ₩48,404 | +0.67% | 1.2만 |
|---|
| 2026.02.18 | ₩48,134 | ₩48,337 | ₩47,976 | ₩48,092 | -0.09% | 2.9만 |
|---|
| 2026.02.17 | ₩48,418 | ₩48,418 | ₩47,628 | ₩48,121 | -0.61% | 1.7만 |
|---|
| 2026.02.13 | ₩48,003 | ₩48,377 | ₩47,998 | ₩48,357 | +0.74% | 5.1천 |
|---|
| 2026.02.12 | ₩48,565 | ₩48,565 | ₩47,889 | ₩47,949 | -1.27% | 2.1만 |
|---|
| 2026.02.11 | ₩48,464 | ₩48,605 | ₩48,284 | ₩48,585 | +0.25% | 4천 |
|---|
| 2026.02.10 | ₩48,819 | ₩48,819 | ₩48,150 | ₩48,257 | -1.15% | 1만 |
|---|
| 2026.02.09 | ₩47,468 | ₩47,963 | ₩47,468 | ₩47,909 | +0.93% | 2.7만 |
|---|
| 2026.02.06 | ₩46,925 | ₩47,267 | ₩46,925 | ₩47,247 | +0.69% | 1.6만 |
|---|
| 2026.02.05 | ₩46,371 | ₩46,518 | ₩46,277 | ₩46,298 | -0.16% | 1.3만 |
|---|
| 2026.02.04 | ₩46,906 | ₩46,946 | ₩46,572 | ₩46,720 | -0.40% | 6.1만 |
|---|
| 2026.02.03 | ₩45,737 | ₩46,023 | ₩45,662 | ₩45,973 | +0.51% | 1만 |
|---|
| 2026.02.02 | ₩45,047 | ₩45,288 | ₩45,046 | ₩45,181 | +0.30% | 1.3만 |
|---|
| 2026.01.30 | ₩45,274 | ₩45,274 | ₩44,766 | ₩44,940 | -0.74% | 1.2만 |
|---|
| 2026.01.29 | ₩45,569 | ₩45,634 | ₩44,853 | ₩45,368 | -0.44% | 6.9만 |
|---|
| 2026.01.28 | ₩44,913 | ₩44,913 | ₩44,619 | ₩44,873 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩44,913 | ₩45,167 | ₩44,860 | ₩45,167 | +0.57% | 2.7만 |
|---|
| 2026.01.26 | ₩44,726 | ₩44,766 | ₩44,479 | ₩44,479 | -0.55% | 1.3만 |
|---|
| 2026.01.23 | ₩44,010 | ₩44,432 | ₩44,010 | ₩44,347 | +0.77% | 1.3만 |
|---|
| 2026.01.22 | ₩43,964 | ₩44,151 | ₩43,950 | ₩44,057 | +0.21% | 3만 |
|---|
| 2026.01.21 | ₩43,683 | ₩43,857 | ₩43,469 | ₩43,783 | +0.23% | 9.5천 |
|---|
| 2026.01.20 | ₩43,576 | ₩43,576 | ₩43,108 | ₩43,148 | -0.98% | 2.4만 |
|---|
| 2026.01.16 | ₩43,521 | ₩43,589 | ₩43,395 | ₩43,509 | -0.03% | 8.8천 |
|---|
| 2026.01.15 | ₩43,282 | ₩43,496 | ₩43,282 | ₩43,355 | +0.17% | 1.1만 |
|---|
| 2026.01.14 | ₩43,415 | ₩43,496 | ₩43,388 | ₩43,413 | -0.01% | 1.2만 |
|---|
| 2026.01.13 | ₩43,240 | ₩43,240 | ₩43,108 | ₩43,141 | -0.23% | 1.4만 |
|---|
| 2026.01.12 | ₩43,482 | ₩43,576 | ₩43,402 | ₩43,490 | +0.02% | 9.8천 |
|---|
| 2026.01.09 | ₩42,974 | ₩43,188 | ₩42,974 | ₩43,161 | +0.44% | 1.3만 |
|---|
| 2026.01.08 | ₩42,693 | ₩42,974 | ₩42,693 | ₩42,942 | +0.58% | 2.8만 |
|---|
| 2026.01.07 | ₩42,894 | ₩42,894 | ₩42,760 | ₩42,789 | -0.24% | 1.5만 |
|---|
| 2026.01.06 | ₩42,947 | ₩42,974 | ₩42,899 | ₩42,920 | -0.06% | 1.8만 |
|---|
| 2026.01.05 | ₩42,599 | ₩42,920 | ₩42,573 | ₩42,894 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩42,519 | ₩42,519 | ₩42,278 | ₩42,413 | -0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩42,051 | ₩42,131 | ₩42,003 | ₩42,075 | +0.06% | 4.7천 |
|---|
| 2025.12.30 | ₩42,211 | ₩42,265 | ₩42,131 | ₩42,151 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩42,252 | ₩42,252 | ₩41,810 | ₩41,917 | -0.79% | 2.1만 |
|---|
| 2025.12.26 | ₩42,078 | ₩42,225 | ₩42,078 | ₩42,203 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩42,130 | ₩42,185 | ₩42,118 | ₩42,157 | +0.06% | 9.3천 |
|---|
| 2025.12.23 | ₩42,091 | ₩42,104 | ₩42,024 | ₩42,071 | -0.05% | 5.5천 |
|---|
| 2025.12.22 | ₩42,265 | ₩42,379 | ₩42,211 | ₩42,318 | +0.13% | 7.1천 |
|---|
| 2025.12.19 | ₩42,104 | ₩42,265 | ₩42,098 | ₩42,102 | -0.01% | 9.1천 |
|---|
| 2025.12.18 | ₩42,051 | ₩42,185 | ₩41,917 | ₩41,951 | -0.24% | 7.9천 |
|---|
| 2025.12.17 | ₩42,092 | ₩42,131 | ₩41,837 | ₩41,845 | -0.59% | 9.8천 |
|---|
| 2025.12.16 | ₩42,225 | ₩42,225 | ₩41,957 | ₩42,032 | -0.46% | 1.1만 |
|---|
| 2025.12.15 | ₩42,171 | ₩42,171 | ₩42,007 | ₩42,159 | -0.03% | 9.7천 |
|---|
| 2025.12.12 | ₩42,064 | ₩42,064 | ₩41,690 | ₩41,793 | -0.65% | 7.9천 |
|---|
| 2025.12.11 | ₩41,797 | ₩42,051 | ₩41,797 | ₩41,890 | +0.22% | 7천 |
|---|
| 2025.12.10 | ₩41,170 | ₩41,516 | ₩41,101 | ₩41,488 | +0.77% | 8.6천 |
|---|
| 2025.12.09 | ₩41,128 | ₩41,226 | ₩41,056 | ₩41,068 | -0.15% | 9.1천 |
|---|
| 2025.12.08 | ₩41,362 | ₩41,362 | ₩41,162 | ₩41,162 | -0.49% | 6.2천 |
|---|
| 2025.12.05 | ₩41,476 | ₩41,476 | ₩41,266 | ₩41,266 | -0.51% | 1.1만 |
|---|
| 2025.12.04 | ₩41,422 | ₩41,545 | ₩41,322 | ₩41,343 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩41,128 | ₩41,302 | ₩41,128 | ₩41,255 | +0.31% | 7.1천 |
|---|
| 2025.12.02 | ₩41,088 | ₩41,115 | ₩40,968 | ₩41,095 | +0.02% | 7.4천 |
|---|
| 2025.12.01 | ₩41,262 | ₩41,422 | ₩41,235 | ₩41,235 | -0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩41,195 | ₩41,314 | ₩41,195 | ₩41,298 | +0.25% | 2.4천 |
|---|
| 2025.11.26 | ₩40,968 | ₩41,208 | ₩40,930 | ₩41,202 | +0.57% | 7.5천 |
|---|
| 2025.11.25 | ₩40,125 | ₩40,727 | ₩40,125 | ₩40,653 | +1.32% | 1.1만 |
|---|
| 2025.11.24 | ₩39,603 | ₩40,176 | ₩39,603 | ₩40,176 | +1.45% | 7.9천 |
|---|
| 2025.11.21 | ₩39,791 | ₩40,118 | ₩39,737 | ₩40,013 | +0.56% | 1.8만 |
|---|
| 2025.11.20 | ₩40,005 | ₩40,005 | ₩39,179 | ₩39,179 | -2.06% | 2.8만 |
|---|
| 2025.11.19 | ₩39,911 | ₩39,998 | ₩39,697 | ₩39,797 | -0.28% | 1만 |
|---|
| 2025.11.18 | ₩39,657 | ₩39,911 | ₩39,623 | ₩39,831 | +0.44% | 8.8천 |
|---|
| 2025.11.17 | ₩40,607 | ₩40,620 | ₩40,192 | ₩40,288 | -0.78% | 8.4천 |
|---|
| 2025.11.14 | ₩40,874 | ₩41,075 | ₩40,874 | ₩41,001 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩41,115 | ₩41,155 | ₩40,754 | ₩40,791 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩41,135 | ₩41,302 | ₩40,902 | ₩41,028 | -0.26% | 14.9만 |
|---|
| 2025.11.11 | ₩41,021 | ₩41,195 | ₩40,954 | ₩41,035 | +0.03% | 7.9천 |
|---|
| 2025.11.10 | ₩40,673 | ₩40,914 | ₩40,647 | ₩40,887 | +0.53% | 2.4천 |
|---|
| 2025.11.07 | ₩40,232 | ₩40,479 | ₩40,128 | ₩40,479 | +0.62% | 7.3천 |
|---|
| 2025.11.06 | ₩40,205 | ₩40,205 | ₩39,981 | ₩40,069 | -0.34% | 7.7천 |
|---|
| 2025.11.05 | ₩40,071 | ₩40,165 | ₩39,991 | ₩40,112 | +0.10% | 1만 |
|---|
| 2025.11.04 | ₩40,132 | ₩40,192 | ₩39,958 | ₩39,985 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩40,445 | ₩40,526 | ₩40,413 | ₩40,486 | +0.10% | 8.9천 |
|---|
| 2025.10.31 | ₩40,419 | ₩40,513 | ₩40,286 | ₩40,425 | +0.01% | 1.3만 |
|---|
| 2025.10.30 | ₩40,740 | ₩40,867 | ₩40,648 | ₩40,669 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩41,008 | ₩41,075 | ₩40,647 | ₩40,826 | -0.44% | 1.3만 |
|---|
| 2025.10.28 | ₩41,088 | ₩41,261 | ₩41,088 | ₩41,128 | +0.10% | 3.9천 |
|---|
| 2025.10.27 | ₩41,422 | ₩41,422 | ₩41,275 | ₩41,335 | -0.21% | 4천 |
|---|
| 2025.10.24 | ₩41,115 | ₩41,115 | ₩40,994 | ₩41,049 | -0.16% | 5.6천 |
|---|
| 2025.10.23 | ₩40,714 | ₩41,088 | ₩40,714 | ₩41,008 | +0.72% | 7.5천 |
|---|
| 2025.10.22 | ₩40,780 | ₩40,821 | ₩40,660 | ₩40,787 | +0.02% | 1.1만 |
|---|
| 2025.10.21 | ₩40,714 | ₩40,714 | ₩40,566 | ₩40,651 | -0.15% | 4.9천 |
|---|
| 2025.10.20 | ₩40,948 | ₩41,035 | ₩40,914 | ₩40,961 | +0.03% | 1.5만 |
|---|
| 2025.10.17 | ₩40,312 | ₩40,780 | ₩40,312 | ₩40,734 | +1.05% | 4.6천 |
|---|
| 2025.10.16 | ₩40,593 | ₩40,862 | ₩40,593 | ₩40,675 | +0.20% | 5.2천 |
|---|
| 2025.10.15 | ₩40,232 | ₩40,647 | ₩40,232 | ₩40,569 | +0.84% | 6.3천 |
|---|
| 2025.10.14 | ₩39,871 | ₩40,433 | ₩39,871 | ₩40,298 | +1.07% | 4천 |
|---|
| 2025.10.13 | ₩39,669 | ₩39,831 | ₩39,590 | ₩39,791 | +0.31% | 7.1천 |
|---|
| 2025.10.10 | ₩40,112 | ₩40,112 | ₩39,309 | ₩39,416 | -1.73% | 5.6천 |
|---|