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 | ₩48,672 | ₩48,672 | ₩48,538 | ₩48,665 | -0.01% | 6.1천 |
| 2026.10.08 | ₩48,283 | ₩48,511 | ₩48,095 | ₩48,438 | +0.32% | 1만 |
| 2026.10.07 | ₩48,150 | ₩48,162 | ₩48,028 | ₩48,087 | -0.13% | 7.7천 |
| 2026.10.06 | ₩48,222 | ₩48,310 | ₩48,216 | ₩48,264 | +0.09% | 9.6천 |
| 2026.10.05 | ₩47,880 | ₩48,197 | ₩47,880 | ₩48,197 | +0.66% | 1.1만 |
| 2026.10.02 | ₩48,232 | ₩48,242 | ₩48,014 | ₩48,194 | -0.08% | 17.4만 |
| 2026.10.01 | ₩48,014 | ₩48,041 | ₩47,813 | ₩47,941 | -0.15% | 1.1만 |
| 2026.09.30 | ₩48,712 | ₩48,739 | ₩48,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,377 |
| -0.69% |
| 2.2만 |
| 2026.09.29 | ₩48,430 | ₩48,430 | ₩48,095 | ₩48,238 | -0.40% | 1.7만 |
|---|
| 2026.09.28 | ₩48,819 | ₩48,886 | ₩48,713 | ₩48,759 | -0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩49,242 | ₩49,365 | ₩49,135 | ₩49,344 | +0.21% | 4.6만 |
|---|
| 2026.09.24 | ₩49,101 | ₩49,222 | ₩49,034 | ₩49,121 | +0.04% | 8.2천 |
|---|
| 2026.09.23 | ₩49,175 | ₩49,175 | ₩48,991 | ₩49,101 | -0.15% | 1만 |
|---|
| 2026.09.22 | ₩49,517 | ₩49,726 | ₩49,463 | ₩49,638 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩49,678 | ₩49,678 | ₩49,410 | ₩49,471 | -0.42% | 9.8천 |
|---|
| 2026.09.18 | ₩49,423 | ₩49,571 | ₩49,423 | ₩49,530 | +0.22% | 9.9천 |
|---|
| 2026.09.17 | ₩50,213 | ₩50,295 | ₩50,148 | ₩50,189 | -0.05% | 2만 |
|---|
| 2026.09.16 | ₩49,772 | ₩50,134 | ₩49,512 | ₩49,671 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩49,638 | ₩49,732 | ₩49,557 | ₩49,705 | +0.14% | 4.3천 |
|---|
| 2026.09.14 | ₩49,826 | ₩49,906 | ₩49,624 | ₩49,745 | -0.16% | 1.4만 |
|---|
| 2026.09.11 | ₩49,691 | ₩50,067 | ₩49,691 | ₩49,938 | +0.50% | 9.8천 |
|---|
| 2026.09.10 | ₩49,597 | ₩49,597 | ₩49,369 | ₩49,400 | -0.40% | 8.9천 |
|---|
| 2026.09.09 | ₩50,107 | ₩50,107 | ₩49,745 | ₩49,788 | -0.64% | 2.1만 |
|---|
| 2026.09.08 | ₩50,174 | ₩50,174 | ₩49,913 | ₩49,915 | -0.52% | 1.5만 |
|---|
| 2026.09.04 | ₩49,785 | ₩50,255 | ₩49,785 | ₩50,090 | +0.61% | 2.1만 |
|---|
| 2026.09.03 | ₩50,094 | ₩50,335 | ₩50,094 | ₩50,181 | +0.17% | 7.5만 |
|---|
| 2026.09.02 | ₩49,544 | ₩49,718 | ₩49,513 | ₩49,699 | +0.31% | 9천 |
|---|
| 2026.09.01 | ₩49,993 | ₩50,193 | ₩49,839 | ₩49,893 | -0.20% | 2.5만 |
|---|
| 2026.08.31 | ₩49,919 | ₩49,934 | ₩49,768 | ₩49,862 | -0.12% | 8.5천 |
|---|
| 2026.08.28 | ₩50,067 | ₩50,067 | ₩49,551 | ₩49,619 | -0.89% | 3.4천 |
|---|
| 2026.08.27 | ₩49,758 | ₩49,886 | ₩49,718 | ₩49,842 | +0.17% | 1만 |
|---|
| 2026.08.26 | ₩49,732 | ₩49,987 | ₩49,732 | ₩49,852 | +0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩49,866 | ₩50,133 | ₩49,812 | ₩50,048 | +0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩50,054 | ₩50,080 | ₩49,960 | ₩50,027 | -0.05% | 4.5천 |
|---|
| 2026.08.21 | ₩49,973 | ₩50,054 | ₩49,913 | ₩49,945 | -0.06% | 9.9천 |
|---|
| 2026.08.20 | ₩49,564 | ₩49,758 | ₩49,489 | ₩49,611 | +0.09% | 8.1천 |
|---|
| 2026.08.19 | ₩49,490 | ₩49,517 | ₩49,249 | ₩49,430 | -0.12% | 8.1천 |
|---|
| 2026.08.18 | ₩49,235 | ₩49,235 | ₩48,913 | ₩48,983 | -0.51% | 6.9천 |
|---|
| 2026.08.17 | ₩49,424 | ₩49,477 | ₩49,235 | ₩49,352 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩49,624 | ₩49,624 | ₩49,383 | ₩49,445 | -0.36% | 4.6천 |
|---|
| 2026.08.13 | ₩49,061 | ₩49,088 | ₩48,903 | ₩48,998 | -0.13% | 8.8천 |
|---|
| 2026.08.12 | ₩49,275 | ₩49,423 | ₩49,168 | ₩49,172 | -0.21% | 1.2만 |
|---|
| 2026.08.11 | ₩49,188 | ₩49,222 | ₩49,021 | ₩49,061 | -0.26% | 4.1천 |
|---|
| 2026.08.10 | ₩49,329 | ₩49,329 | ₩49,022 | ₩49,068 | -0.53% | 6.3천 |
|---|
| 2026.08.07 | ₩49,088 | ₩49,490 | ₩49,088 | ₩49,403 | +0.64% | 1.9만 |
|---|
| 2026.08.06 | ₩49,088 | ₩49,141 | ₩48,954 | ₩48,974 | -0.23% | 6.3천 |
|---|
| 2026.08.05 | ₩48,967 | ₩49,047 | ₩48,779 | ₩48,873 | -0.19% | 1.2만 |
|---|
| 2026.08.04 | ₩48,403 | ₩48,732 | ₩48,390 | ₩48,712 | +0.64% | 1.6만 |
|---|
| 2026.08.03 | ₩48,041 | ₩48,632 | ₩48,041 | ₩48,632 | +1.23% | 7.8만 |
|---|
| 2026.07.31 | ₩48,296 | ₩48,645 | ₩47,961 | ₩48,538 | +0.50% | 1.3만 |
|---|
| 2026.07.30 | ₩49,007 | ₩49,638 | ₩48,940 | ₩49,544 | +1.09% | 3.5만 |
|---|
| 2026.07.29 | ₩48,705 | ₩48,954 | ₩48,511 | ₩48,738 | +0.07% | 1.4만 |
|---|
| 2026.07.28 | ₩47,800 | ₩48,162 | ₩47,800 | ₩48,068 | +0.56% | 1.2만 |
|---|
| 2026.07.27 | ₩47,344 | ₩47,800 | ₩47,344 | ₩47,652 | +0.65% | 8.2천 |
|---|
| 2026.07.24 | ₩47,022 | ₩47,189 | ₩47,022 | ₩47,062 | +0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩47,008 | ₩47,008 | ₩46,847 | ₩46,862 | -0.31% | 3.3천 |
|---|
| 2026.07.22 | ₩47,290 | ₩47,357 | ₩47,203 | ₩47,330 | +0.09% | 9.7천 |
|---|
| 2026.07.21 | ₩46,995 | ₩47,156 | ₩46,995 | ₩47,109 | +0.24% | 6.1천 |
|---|
| 2026.07.20 | ₩46,995 | ₩47,062 | ₩46,888 | ₩46,888 | -0.23% | 6.1천 |
|---|
| 2026.07.17 | ₩46,861 | ₩47,089 | ₩46,861 | ₩47,018 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩46,847 | ₩46,995 | ₩46,800 | ₩46,863 | +0.03% | 8.4천 |
|---|
| 2026.07.15 | ₩47,109 | ₩47,196 | ₩46,894 | ₩47,120 | +0.02% | 1.4만 |
|---|
| 2026.07.14 | ₩47,478 | ₩47,491 | ₩47,211 | ₩47,211 | -0.56% | 8.2천 |
|---|
| 2026.07.13 | ₩46,901 | ₩46,921 | ₩46,778 | ₩46,778 | -0.26% | 6.9천 |
|---|
| 2026.07.10 | ₩46,740 | ₩46,901 | ₩46,700 | ₩46,888 | +0.32% | 1.8만 |
|---|
| 2026.07.09 | ₩46,324 | ₩46,498 | ₩46,324 | ₩46,388 | +0.14% | 2.1만 |
|---|
| 2026.07.08 | ₩46,541 | ₩46,713 | ₩46,337 | ₩46,706 | +0.35% | 5.3천 |
|---|
| 2026.07.07 | ₩47,142 | ₩47,370 | ₩46,968 | ₩47,062 | -0.17% | 5.8천 |
|---|
| 2026.07.06 | ₩47,075 | ₩47,370 | ₩47,075 | ₩47,370 | +0.63% | 1.3만 |
|---|
| 2026.07.02 | ₩46,606 | ₩46,820 | ₩46,311 | ₩46,579 | -0.06% | 3.7만 |
|---|
| 2026.07.01 | ₩45,103 | ₩45,747 | ₩45,103 | ₩45,452 | +0.77% | 12.8만 |
|---|
| 2026.06.30 | ₩45,626 | ₩45,707 | ₩45,579 | ₩45,707 | +0.18% | 1.5만 |
|---|
| 2026.06.29 | ₩46,069 | ₩46,069 | ₩45,667 | ₩45,801 | -0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩46,485 | ₩46,485 | ₩46,297 | ₩46,372 | -0.24% | 1.2만 |
|---|
| 2026.06.25 | ₩46,566 | ₩46,566 | ₩46,163 | ₩46,231 | -0.72% | 9.1천 |
|---|
| 2026.06.24 | ₩45,747 | ₩46,109 | ₩45,747 | ₩45,956 | +0.46% | 1.2만 |
|---|
| 2026.06.23 | ₩46,284 | ₩46,358 | ₩46,150 | ₩46,202 | -0.18% | 2.8만 |
|---|
| 2026.06.22 | ₩47,129 | ₩47,129 | ₩46,807 | ₩46,914 | -0.46% | 7.4천 |
|---|
| 2026.06.18 | ₩47,358 | ₩47,424 | ₩47,169 | ₩47,263 | -0.20% | 3.9천 |
|---|
| 2026.06.17 | ₩48,142 | ₩48,263 | ₩47,491 | ₩47,525 | -1.28% | 9.2만 |
|---|
| 2026.06.16 | ₩48,051 | ₩48,202 | ₩47,961 | ₩47,986 | -0.13% | 1.5만 |
|---|
| 2026.06.15 | ₩48,276 | ₩48,276 | ₩47,947 | ₩47,954 | -0.67% | 1만 |
|---|
| 2026.06.12 | ₩47,545 | ₩47,701 | ₩47,411 | ₩47,647 | +0.21% | 1.2만 |
|---|
| 2026.06.11 | ₩46,706 | ₩47,427 | ₩46,646 | ₩47,427 | +1.54% | 7.6천 |
|---|
| 2026.06.10 | ₩46,914 | ₩46,928 | ₩46,606 | ₩46,690 | -0.48% | 1.7만 |
|---|
| 2026.06.09 | ₩47,196 | ₩47,196 | ₩46,525 | ₩46,929 | -0.57% | 8.4천 |
|---|
| 2026.06.08 | ₩47,129 | ₩47,236 | ₩47,022 | ₩47,023 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩47,364 | ₩47,364 | ₩46,586 | ₩46,673 | -1.46% | 2.6만 |
|---|
| 2026.06.04 | ₩47,961 | ₩47,961 | ₩47,572 | ₩47,686 | -0.57% | 7.3만 |
|---|
| 2026.06.03 | ₩47,880 | ₩47,894 | ₩47,531 | ₩47,607 | -0.57% | 2.3만 |
|---|
| 2026.06.02 | ₩47,827 | ₩47,934 | ₩47,692 | ₩47,844 | +0.04% | 9.6천 |
|---|
| 2026.06.01 | ₩47,505 | ₩47,599 | ₩47,263 | ₩47,491 | -0.03% | 8.2만 |
|---|
| 2026.05.29 | ₩47,880 | ₩48,229 | ₩47,880 | ₩48,012 | +0.27% | 4.8천 |
|---|
| 2026.05.28 | ₩47,733 | ₩47,733 | ₩47,438 | ₩47,545 | -0.39% | 1.4만 |
|---|
| 2026.05.27 | ₩47,706 | ₩47,760 | ₩47,558 | ₩47,615 | -0.19% | 1.6만 |
|---|
| 2026.05.26 | ₩47,370 | ₩47,727 | ₩47,370 | ₩47,646 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩47,263 | ₩47,263 | ₩46,968 | ₩47,046 | -0.46% | 1.2만 |
|---|
| 2026.05.21 | ₩46,834 | ₩47,357 | ₩46,834 | ₩47,297 | +0.99% | 1만 |
|---|
| 2026.05.20 | ₩46,740 | ₩47,283 | ₩46,700 | ₩47,283 | +1.16% | 1.6만 |
|---|
| 2026.05.19 | ₩46,995 | ₩47,128 | ₩46,861 | ₩46,961 | -0.07% | 6.6천 |
|---|
| 2026.05.18 | ₩46,941 | ₩47,464 | ₩46,941 | ₩47,436 | +1.05% | 2.2만 |
|---|
| 2026.05.15 | ₩47,344 | ₩47,438 | ₩47,169 | ₩47,303 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩48,014 | ₩48,014 | ₩47,781 | ₩47,781 | -0.49% | 6.3천 |
|---|
| 2026.05.13 | ₩47,678 | ₩47,773 | ₩47,652 | ₩47,713 | +0.07% | 3.8천 |
|---|
| 2026.05.12 | ₩47,370 | ₩47,585 | ₩47,209 | ₩47,505 | +0.28% | 2.5만 |
|---|
| 2026.05.11 | ₩47,209 | ₩47,652 | ₩47,209 | ₩47,545 | +0.71% | 1.2만 |
|---|
| 2026.05.08 | ₩47,531 | ₩47,531 | ₩47,250 | ₩47,377 | -0.32% | 1.2만 |
|---|
| 2026.05.07 | ₩47,505 | ₩47,585 | ₩47,069 | ₩47,069 | -0.92% | 9.3천 |
|---|
| 2026.05.06 | ₩47,377 | ₩47,531 | ₩47,317 | ₩47,493 | +0.24% | 1.9만 |
|---|
| 2026.05.05 | ₩46,270 | ₩46,592 | ₩46,270 | ₩46,531 | +0.56% | 3.7천 |
|---|
| 2026.05.04 | ₩46,016 | ₩46,473 | ₩45,855 | ₩46,002 | -0.03% | 7.3천 |
|---|
| 2026.05.01 | ₩46,512 | ₩46,686 | ₩46,472 | ₩46,485 | -0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩46,512 | ₩46,943 | ₩46,391 | ₩46,866 | +0.76% | 1.8만 |
|---|
| 2026.04.29 | ₩45,881 | ₩46,029 | ₩45,720 | ₩45,797 | -0.18% | 1.4만 |
|---|
| 2026.04.28 | ₩46,297 | ₩46,297 | ₩45,908 | ₩46,191 | -0.23% | 1.4만 |
|---|
| 2026.04.27 | ₩46,203 | ₩46,317 | ₩46,002 | ₩46,040 | -0.35% | 2.8만 |
|---|
| 2026.04.24 | ₩45,948 | ₩46,123 | ₩45,948 | ₩46,042 | +0.20% | 1.2만 |
|---|
| 2026.04.23 | ₩46,673 | ₩46,700 | ₩46,244 | ₩46,356 | -0.68% | 1만 |
|---|
| 2026.04.22 | ₩46,834 | ₩46,834 | ₩46,472 | ₩46,583 | -0.54% | 7.5천 |
|---|
| 2026.04.21 | ₩47,230 | ₩47,263 | ₩46,545 | ₩46,545 | -1.45% | 1.8만 |
|---|
| 2026.04.20 | ₩47,478 | ₩47,577 | ₩47,438 | ₩47,540 | +0.13% | 9.2천 |
|---|
| 2026.04.17 | ₩47,961 | ₩48,068 | ₩47,780 | ₩47,780 | -0.38% | 2.7만 |
|---|
| 2026.04.16 | ₩47,485 | ₩47,491 | ₩47,223 | ₩47,361 | -0.26% | 1.4만 |
|---|
| 2026.04.15 | ₩47,491 | ₩47,491 | ₩47,209 | ₩47,348 | -0.30% | 9.9천 |
|---|
| 2026.04.14 | ₩47,357 | ₩47,599 | ₩47,357 | ₩47,533 | +0.37% | 9천 |
|---|
| 2026.04.13 | ₩46,820 | ₩47,344 | ₩46,807 | ₩47,303 | +1.03% | 1.2만 |
|---|
| 2026.04.10 | ₩47,518 | ₩47,719 | ₩47,317 | ₩47,464 | -0.11% | 9.4천 |
|---|
| 2026.04.09 | ₩47,384 | ₩47,692 | ₩47,089 | ₩47,507 | +0.26% | 1.5만 |
|---|
| 2026.04.08 | ₩47,692 | ₩47,880 | ₩47,424 | ₩47,680 | -0.03% | 9.7천 |
|---|
| 2026.04.07 | ₩45,439 | ₩45,895 | ₩45,177 | ₩45,817 | +0.83% | 8.5천 |
|---|
| 2026.04.06 | ₩45,774 | ₩45,855 | ₩45,506 | ₩45,787 | +0.03% | 1.2만 |
|---|
| 2026.04.02 | ₩45,331 | ₩45,848 | ₩44,984 | ₩45,681 | +0.77% | 1.5만 |
|---|
| 2026.04.01 | ₩46,458 | ₩46,659 | ₩46,244 | ₩46,337 | -0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩45,076 | ₩45,600 | ₩44,728 | ₩45,559 | +1.07% | 1.5만 |
|---|
| 2026.03.30 | ₩44,634 | ₩44,634 | ₩44,273 | ₩44,285 | -0.78% | 8.9천 |
|---|
| 2026.03.27 | ₩44,386 | ₩44,754 | ₩44,265 | ₩44,432 | +0.11% | 1.2만 |
|---|
| 2026.03.26 | ₩45,050 | ₩45,076 | ₩44,595 | ₩44,595 | -1.01% | 1.7만 |
|---|
| 2026.03.25 | ₩45,264 | ₩45,358 | ₩45,211 | ₩45,251 | -0.03% | 3.3천 |
|---|
| 2026.03.24 | ₩44,459 | ₩45,170 | ₩44,459 | ₩44,932 | +1.06% | 1.4만 |
|---|
| 2026.03.23 | ₩44,258 | ₩45,143 | ₩44,258 | ₩44,728 | +1.06% | 1.6만 |
|---|
| 2026.03.20 | ₩44,728 | ₩44,728 | ₩43,661 | ₩43,720 | -2.25% | 1.1만 |
|---|
| 2026.03.19 | ₩44,258 | ₩45,009 | ₩44,258 | ₩44,938 | +1.54% | 5.9천 |
|---|
| 2026.03.18 | ₩45,439 | ₩45,533 | ₩45,023 | ₩45,035 | -0.89% | 8.9천 |
|---|
| 2026.03.17 | ₩45,785 | ₩45,855 | ₩45,589 | ₩45,598 | -0.41% | 1.4만 |
|---|
| 2026.03.16 | ₩45,009 | ₩45,519 | ₩45,009 | ₩45,492 | +1.07% | 1만 |
|---|
| 2026.03.13 | ₩45,453 | ₩45,459 | ₩44,858 | ₩44,858 | -1.31% | 7.7천 |
|---|
| 2026.03.12 | ₩45,626 | ₩45,667 | ₩45,358 | ₩45,463 | -0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩45,868 | ₩46,163 | ₩45,848 | ₩46,116 | +0.54% | 1.9만 |
|---|
| 2026.03.10 | ₩45,747 | ₩46,559 | ₩45,747 | ₩46,053 | +0.67% | 1.1만 |
|---|
| 2026.03.09 | ₩45,224 | ₩45,814 | ₩44,822 | ₩45,753 | +1.17% | 1.9만 |
|---|
| 2026.03.06 | ₩45,224 | ₩45,828 | ₩45,224 | ₩45,661 | +0.97% | 2.7만 |
|---|
| 2026.03.05 | ₩45,908 | ₩46,109 | ₩45,412 | ₩45,786 | -0.27% | 5.5천 |
|---|
| 2026.03.04 | ₩46,807 | ₩47,022 | ₩46,787 | ₩46,968 | +0.34% | 6.9천 |
|---|
| 2026.03.03 | ₩46,029 | ₩46,539 | ₩45,519 | ₩46,417 | +0.84% | 1.9만 |
|---|
| 2026.03.02 | ₩48,135 | ₩48,229 | ₩47,844 | ₩48,181 | +0.09% | 1.4만 |
|---|
| 2026.02.27 | ₩49,235 | ₩49,369 | ₩49,182 | ₩49,257 | +0.04% | 8천 |
|---|
| 2026.02.26 | ₩48,980 | ₩49,061 | ₩48,779 | ₩48,974 | -0.01% | 8.3천 |
|---|
| 2026.02.25 | ₩48,813 | ₩49,153 | ₩48,806 | ₩49,062 | +0.51% | 7.8천 |
|---|
| 2026.02.24 | ₩48,564 | ₩48,839 | ₩48,564 | ₩48,648 | +0.17% | 2.8만 |
|---|
| 2026.02.23 | ₩48,618 | ₩48,924 | ₩48,605 | ₩48,806 | +0.39% | 1.1만 |
|---|
| 2026.02.20 | ₩48,256 | ₩48,564 | ₩48,208 | ₩48,544 | +0.60% | 8.5천 |
|---|
| 2026.02.19 | ₩48,229 | ₩48,645 | ₩48,229 | ₩48,551 | +0.67% | 1.2만 |
|---|
| 2026.02.18 | ₩48,280 | ₩48,484 | ₩48,122 | ₩48,238 | -0.09% | 2.9만 |
|---|
| 2026.02.17 | ₩48,564 | ₩48,564 | ₩47,773 | ₩48,267 | -0.61% | 1.7만 |
|---|
| 2026.02.13 | ₩48,149 | ₩48,524 | ₩48,143 | ₩48,504 | +0.74% | 5.1천 |
|---|
| 2026.02.12 | ₩48,712 | ₩48,712 | ₩48,035 | ₩48,095 | -1.27% | 2.1만 |
|---|
| 2026.02.11 | ₩48,611 | ₩48,752 | ₩48,430 | ₩48,732 | +0.25% | 4천 |
|---|
| 2026.02.10 | ₩48,967 | ₩48,967 | ₩48,296 | ₩48,403 | -1.15% | 1만 |
|---|
| 2026.02.09 | ₩47,612 | ₩48,108 | ₩47,612 | ₩48,055 | +0.93% | 2.7만 |
|---|
| 2026.02.06 | ₩47,067 | ₩47,411 | ₩47,067 | ₩47,391 | +0.69% | 1.6만 |
|---|
| 2026.02.05 | ₩46,512 | ₩46,659 | ₩46,418 | ₩46,438 | -0.16% | 1.3만 |
|---|
| 2026.02.04 | ₩47,049 | ₩47,089 | ₩46,713 | ₩46,862 | -0.40% | 6.1만 |
|---|
| 2026.02.03 | ₩45,876 | ₩46,163 | ₩45,801 | ₩46,112 | +0.51% | 1만 |
|---|
| 2026.02.02 | ₩45,184 | ₩45,425 | ₩45,182 | ₩45,318 | +0.30% | 1.3만 |
|---|
| 2026.01.30 | ₩45,412 | ₩45,412 | ₩44,902 | ₩45,076 | -0.74% | 1.2만 |
|---|
| 2026.01.29 | ₩45,707 | ₩45,773 | ₩44,989 | ₩45,506 | -0.44% | 6.9만 |
|---|
| 2026.01.28 | ₩45,050 | ₩45,050 | ₩44,754 | ₩45,009 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩45,050 | ₩45,304 | ₩44,996 | ₩45,304 | +0.57% | 2.7만 |
|---|
| 2026.01.26 | ₩44,862 | ₩44,902 | ₩44,614 | ₩44,614 | -0.55% | 1.3만 |
|---|
| 2026.01.23 | ₩44,144 | ₩44,567 | ₩44,144 | ₩44,482 | +0.77% | 1.3만 |
|---|
| 2026.01.22 | ₩44,097 | ₩44,285 | ₩44,084 | ₩44,191 | +0.21% | 3만 |
|---|
| 2026.01.21 | ₩43,815 | ₩43,990 | ₩43,601 | ₩43,916 | +0.23% | 9.5천 |
|---|
| 2026.01.20 | ₩43,708 | ₩43,708 | ₩43,238 | ₩43,279 | -0.98% | 2.4만 |
|---|
| 2026.01.16 | ₩43,653 | ₩43,721 | ₩43,527 | ₩43,641 | -0.03% | 8.8천 |
|---|
| 2026.01.15 | ₩43,413 | ₩43,628 | ₩43,413 | ₩43,487 | +0.17% | 1.1만 |
|---|
| 2026.01.14 | ₩43,547 | ₩43,628 | ₩43,520 | ₩43,544 | -0.01% | 1.2만 |
|---|
| 2026.01.13 | ₩43,371 | ₩43,371 | ₩43,238 | ₩43,272 | -0.23% | 1.4만 |
|---|
| 2026.01.12 | ₩43,614 | ₩43,708 | ₩43,534 | ₩43,622 | +0.02% | 9.8천 |
|---|
| 2026.01.09 | ₩43,104 | ₩43,319 | ₩43,104 | ₩43,292 | +0.44% | 1.3만 |
|---|
| 2026.01.08 | ₩42,823 | ₩43,104 | ₩42,823 | ₩43,072 | +0.58% | 2.8만 |
|---|
| 2026.01.07 | ₩43,024 | ₩43,024 | ₩42,890 | ₩42,919 | -0.24% | 1.5만 |
|---|
| 2026.01.06 | ₩43,077 | ₩43,104 | ₩43,029 | ₩43,051 | -0.06% | 1.8만 |
|---|
| 2026.01.05 | ₩42,729 | ₩43,051 | ₩42,702 | ₩43,024 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩42,648 | ₩42,648 | ₩42,407 | ₩42,542 | -0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩42,179 | ₩42,259 | ₩42,130 | ₩42,203 | +0.06% | 4.7천 |
|---|
| 2025.12.30 | ₩42,340 | ₩42,393 | ₩42,259 | ₩42,279 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩42,380 | ₩42,380 | ₩41,937 | ₩42,044 | -0.79% | 2.1만 |
|---|
| 2025.12.26 | ₩42,205 | ₩42,353 | ₩42,205 | ₩42,332 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩42,258 | ₩42,313 | ₩42,246 | ₩42,285 | +0.06% | 9.3천 |
|---|
| 2025.12.23 | ₩42,219 | ₩42,232 | ₩42,152 | ₩42,199 | -0.05% | 5.5천 |
|---|
| 2025.12.22 | ₩42,393 | ₩42,507 | ₩42,340 | ₩42,447 | +0.13% | 7.1천 |
|---|
| 2025.12.19 | ₩42,232 | ₩42,393 | ₩42,226 | ₩42,230 | -0.01% | 9.1천 |
|---|
| 2025.12.18 | ₩42,179 | ₩42,313 | ₩42,044 | ₩42,078 | -0.24% | 7.9천 |
|---|
| 2025.12.17 | ₩42,220 | ₩42,259 | ₩41,964 | ₩41,972 | -0.59% | 9.8천 |
|---|
| 2025.12.16 | ₩42,353 | ₩42,353 | ₩42,085 | ₩42,160 | -0.46% | 1.1만 |
|---|
| 2025.12.15 | ₩42,299 | ₩42,299 | ₩42,134 | ₩42,287 | -0.03% | 9.7천 |
|---|
| 2025.12.12 | ₩42,192 | ₩42,192 | ₩41,816 | ₩41,920 | -0.65% | 7.9천 |
|---|
| 2025.12.11 | ₩41,924 | ₩42,179 | ₩41,924 | ₩42,018 | +0.22% | 7천 |
|---|
| 2025.12.10 | ₩41,295 | ₩41,642 | ₩41,226 | ₩41,614 | +0.77% | 8.6천 |
|---|
| 2025.12.09 | ₩41,253 | ₩41,351 | ₩41,181 | ₩41,193 | -0.15% | 9.1천 |
|---|
| 2025.12.08 | ₩41,488 | ₩41,488 | ₩41,287 | ₩41,287 | -0.49% | 6.2천 |
|---|
| 2025.12.05 | ₩41,602 | ₩41,602 | ₩41,391 | ₩41,391 | -0.51% | 1.1만 |
|---|
| 2025.12.04 | ₩41,548 | ₩41,672 | ₩41,447 | ₩41,469 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩41,253 | ₩41,427 | ₩41,253 | ₩41,380 | +0.31% | 7.1천 |
|---|
| 2025.12.02 | ₩41,213 | ₩41,240 | ₩41,092 | ₩41,219 | +0.02% | 7.4천 |
|---|
| 2025.12.01 | ₩41,387 | ₩41,548 | ₩41,360 | ₩41,360 | -0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩41,320 | ₩41,439 | ₩41,320 | ₩41,423 | +0.25% | 2.4천 |
|---|
| 2025.11.26 | ₩41,092 | ₩41,333 | ₩41,054 | ₩41,327 | +0.57% | 7.5천 |
|---|
| 2025.11.25 | ₩40,247 | ₩40,851 | ₩40,247 | ₩40,777 | +1.32% | 1.1만 |
|---|
| 2025.11.24 | ₩39,724 | ₩40,298 | ₩39,724 | ₩40,298 | +1.45% | 7.9천 |
|---|
| 2025.11.21 | ₩39,911 | ₩40,240 | ₩39,858 | ₩40,134 | +0.56% | 1.8만 |
|---|
| 2025.11.20 | ₩40,126 | ₩40,126 | ₩39,298 | ₩39,298 | -2.06% | 2.8만 |
|---|
| 2025.11.19 | ₩40,032 | ₩40,119 | ₩39,818 | ₩39,918 | -0.28% | 1만 |
|---|
| 2025.11.18 | ₩39,777 | ₩40,032 | ₩39,744 | ₩39,952 | +0.44% | 8.8천 |
|---|
| 2025.11.17 | ₩40,730 | ₩40,743 | ₩40,314 | ₩40,410 | -0.78% | 8.4천 |
|---|
| 2025.11.14 | ₩40,998 | ₩41,199 | ₩40,998 | ₩41,126 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩41,240 | ₩41,280 | ₩40,877 | ₩40,915 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩41,260 | ₩41,427 | ₩41,026 | ₩41,152 | -0.26% | 14.9만 |
|---|
| 2025.11.11 | ₩41,146 | ₩41,320 | ₩41,079 | ₩41,159 | +0.03% | 7.9천 |
|---|
| 2025.11.10 | ₩40,797 | ₩41,038 | ₩40,770 | ₩41,011 | +0.53% | 2.4천 |
|---|
| 2025.11.07 | ₩40,354 | ₩40,602 | ₩40,249 | ₩40,602 | +0.62% | 7.3천 |
|---|
| 2025.11.06 | ₩40,327 | ₩40,327 | ₩40,102 | ₩40,190 | -0.34% | 7.7천 |
|---|
| 2025.11.05 | ₩40,193 | ₩40,287 | ₩40,113 | ₩40,233 | +0.10% | 1만 |
|---|
| 2025.11.04 | ₩40,254 | ₩40,314 | ₩40,079 | ₩40,106 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩40,567 | ₩40,649 | ₩40,535 | ₩40,609 | +0.10% | 8.9천 |
|---|
| 2025.10.31 | ₩40,542 | ₩40,636 | ₩40,408 | ₩40,547 | +0.01% | 1.3만 |
|---|
| 2025.10.30 | ₩40,864 | ₩40,991 | ₩40,771 | ₩40,793 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩41,132 | ₩41,199 | ₩40,770 | ₩40,950 | -0.44% | 1.3만 |
|---|
| 2025.10.28 | ₩41,213 | ₩41,386 | ₩41,213 | ₩41,253 | +0.10% | 3.9천 |
|---|
| 2025.10.27 | ₩41,548 | ₩41,548 | ₩41,401 | ₩41,461 | -0.21% | 4천 |
|---|
| 2025.10.24 | ₩41,240 | ₩41,240 | ₩41,119 | ₩41,174 | -0.16% | 5.6천 |
|---|
| 2025.10.23 | ₩40,837 | ₩41,213 | ₩40,837 | ₩41,132 | +0.72% | 7.5천 |
|---|
| 2025.10.22 | ₩40,904 | ₩40,944 | ₩40,783 | ₩40,911 | +0.02% | 1.1만 |
|---|
| 2025.10.21 | ₩40,837 | ₩40,837 | ₩40,690 | ₩40,774 | -0.15% | 4.9천 |
|---|
| 2025.10.20 | ₩41,072 | ₩41,159 | ₩41,038 | ₩41,085 | +0.03% | 1.5만 |
|---|
| 2025.10.17 | ₩40,435 | ₩40,904 | ₩40,435 | ₩40,857 | +1.05% | 4.6천 |
|---|
| 2025.10.16 | ₩40,716 | ₩40,986 | ₩40,716 | ₩40,798 | +0.20% | 5.2천 |
|---|
| 2025.10.15 | ₩40,354 | ₩40,770 | ₩40,354 | ₩40,692 | +0.84% | 6.3천 |
|---|
| 2025.10.14 | ₩39,992 | ₩40,555 | ₩39,992 | ₩40,420 | +1.07% | 4천 |
|---|
| 2025.10.13 | ₩39,789 | ₩39,952 | ₩39,710 | ₩39,911 | +0.31% | 7.1천 |
|---|
| 2025.10.10 | ₩40,233 | ₩40,233 | ₩39,428 | ₩39,536 | -1.73% | 5.6천 |
|---|