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 | ₩48,520 | ₩48,520 | ₩48,386 | ₩48,513 | -0.01% | 6.1천 |
| 2026.10.08 | ₩48,132 | ₩48,360 | ₩47,945 | ₩48,287 | +0.32% | 1만 |
| 2026.10.07 | ₩48,000 | ₩48,012 | ₩47,878 | ₩47,937 | -0.13% | 7.7천 |
| 2026.10.06 | ₩48,072 | ₩48,159 | ₩48,065 | ₩48,114 | +0.09% | 9.6천 |
| 2026.10.05 | ₩47,731 | ₩48,047 | ₩47,731 | ₩48,047 | +0.66% | 1.1만 |
| 2026.10.02 | ₩48,081 | ₩48,092 | ₩47,865 | ₩48,044 | -0.08% | 17.4만 |
| 2026.10.01 | ₩47,865 | ₩47,892 | ₩47,664 | ₩47,791 | -0.15% | 1.1만 |
| 2026.09.30 | ₩48,560 | ₩48,587 | ₩48,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,226 |
| -0.69% |
| 2.2만 |
| 2026.09.29 | ₩48,279 | ₩48,279 | ₩47,945 | ₩48,088 | -0.40% | 1.7만 |
|---|
| 2026.09.28 | ₩48,667 | ₩48,734 | ₩48,562 | ₩48,607 | -0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩49,089 | ₩49,212 | ₩48,982 | ₩49,190 | +0.21% | 4.6만 |
|---|
| 2026.09.24 | ₩48,948 | ₩49,068 | ₩48,881 | ₩48,968 | +0.04% | 8.2천 |
|---|
| 2026.09.23 | ₩49,022 | ₩49,022 | ₩48,838 | ₩48,948 | -0.15% | 1만 |
|---|
| 2026.09.22 | ₩49,363 | ₩49,571 | ₩49,309 | ₩49,483 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩49,523 | ₩49,523 | ₩49,256 | ₩49,317 | -0.42% | 9.8천 |
|---|
| 2026.09.18 | ₩49,269 | ₩49,416 | ₩49,269 | ₩49,376 | +0.22% | 9.9천 |
|---|
| 2026.09.17 | ₩50,057 | ₩50,138 | ₩49,991 | ₩50,033 | -0.05% | 2만 |
|---|
| 2026.09.16 | ₩49,617 | ₩49,978 | ₩49,357 | ₩49,516 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩49,483 | ₩49,577 | ₩49,403 | ₩49,550 | +0.14% | 4.3천 |
|---|
| 2026.09.14 | ₩49,670 | ₩49,751 | ₩49,470 | ₩49,590 | -0.16% | 1.4만 |
|---|
| 2026.09.11 | ₩49,537 | ₩49,911 | ₩49,537 | ₩49,783 | +0.50% | 9.8천 |
|---|
| 2026.09.10 | ₩49,443 | ₩49,443 | ₩49,216 | ₩49,246 | -0.40% | 8.9천 |
|---|
| 2026.09.09 | ₩49,951 | ₩49,951 | ₩49,590 | ₩49,633 | -0.64% | 2.1만 |
|---|
| 2026.09.08 | ₩50,018 | ₩50,018 | ₩49,757 | ₩49,760 | -0.52% | 1.5만 |
|---|
| 2026.09.04 | ₩49,630 | ₩50,098 | ₩49,630 | ₩49,934 | +0.61% | 2.1만 |
|---|
| 2026.09.03 | ₩49,938 | ₩50,178 | ₩49,938 | ₩50,025 | +0.17% | 7.5만 |
|---|
| 2026.09.02 | ₩49,389 | ₩49,563 | ₩49,359 | ₩49,545 | +0.31% | 9천 |
|---|
| 2026.09.01 | ₩49,837 | ₩50,037 | ₩49,684 | ₩49,737 | -0.20% | 2.5만 |
|---|
| 2026.08.31 | ₩49,764 | ₩49,779 | ₩49,613 | ₩49,706 | -0.12% | 8.5천 |
|---|
| 2026.08.28 | ₩49,911 | ₩49,911 | ₩49,396 | ₩49,464 | -0.89% | 3.4천 |
|---|
| 2026.08.27 | ₩49,603 | ₩49,730 | ₩49,563 | ₩49,686 | +0.17% | 1만 |
|---|
| 2026.08.26 | ₩49,577 | ₩49,831 | ₩49,577 | ₩49,697 | +0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩49,710 | ₩49,977 | ₩49,657 | ₩49,892 | +0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩49,898 | ₩49,924 | ₩49,804 | ₩49,871 | -0.05% | 4.5천 |
|---|
| 2026.08.21 | ₩49,817 | ₩49,898 | ₩49,757 | ₩49,789 | -0.06% | 9.9천 |
|---|
| 2026.08.20 | ₩49,410 | ₩49,603 | ₩49,335 | ₩49,456 | +0.09% | 8.1천 |
|---|
| 2026.08.19 | ₩49,336 | ₩49,363 | ₩49,095 | ₩49,276 | -0.12% | 8.1천 |
|---|
| 2026.08.18 | ₩49,082 | ₩49,082 | ₩48,761 | ₩48,830 | -0.51% | 6.9천 |
|---|
| 2026.08.17 | ₩49,270 | ₩49,323 | ₩49,082 | ₩49,198 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩49,470 | ₩49,470 | ₩49,229 | ₩49,290 | -0.36% | 4.6천 |
|---|
| 2026.08.13 | ₩48,908 | ₩48,935 | ₩48,750 | ₩48,845 | -0.13% | 8.8천 |
|---|
| 2026.08.12 | ₩49,122 | ₩49,269 | ₩49,015 | ₩49,019 | -0.21% | 1.2만 |
|---|
| 2026.08.11 | ₩49,035 | ₩49,068 | ₩48,868 | ₩48,908 | -0.26% | 4.1천 |
|---|
| 2026.08.10 | ₩49,175 | ₩49,175 | ₩48,869 | ₩48,915 | -0.53% | 6.3천 |
|---|
| 2026.08.07 | ₩48,935 | ₩49,336 | ₩48,935 | ₩49,249 | +0.64% | 1.9만 |
|---|
| 2026.08.06 | ₩48,935 | ₩48,988 | ₩48,801 | ₩48,821 | -0.23% | 6.3천 |
|---|
| 2026.08.05 | ₩48,814 | ₩48,895 | ₩48,627 | ₩48,721 | -0.19% | 1.2만 |
|---|
| 2026.08.04 | ₩48,253 | ₩48,580 | ₩48,239 | ₩48,560 | +0.64% | 1.6만 |
|---|
| 2026.08.03 | ₩47,892 | ₩48,480 | ₩47,892 | ₩48,480 | +1.23% | 7.8만 |
|---|
| 2026.07.31 | ₩48,146 | ₩48,493 | ₩47,811 | ₩48,386 | +0.50% | 1.3만 |
|---|
| 2026.07.30 | ₩48,854 | ₩49,483 | ₩48,788 | ₩49,389 | +1.09% | 3.5만 |
|---|
| 2026.07.29 | ₩48,554 | ₩48,801 | ₩48,360 | ₩48,586 | +0.07% | 1.4만 |
|---|
| 2026.07.28 | ₩47,651 | ₩48,012 | ₩47,651 | ₩47,918 | +0.56% | 1.2만 |
|---|
| 2026.07.27 | ₩47,196 | ₩47,651 | ₩47,196 | ₩47,504 | +0.65% | 8.2천 |
|---|
| 2026.07.24 | ₩46,875 | ₩47,042 | ₩46,875 | ₩46,915 | +0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩46,862 | ₩46,862 | ₩46,701 | ₩46,716 | -0.31% | 3.3천 |
|---|
| 2026.07.22 | ₩47,143 | ₩47,210 | ₩47,056 | ₩47,183 | +0.09% | 9.7천 |
|---|
| 2026.07.21 | ₩46,848 | ₩47,009 | ₩46,848 | ₩46,962 | +0.24% | 6.1천 |
|---|
| 2026.07.20 | ₩46,848 | ₩46,915 | ₩46,741 | ₩46,741 | -0.23% | 6.1천 |
|---|
| 2026.07.17 | ₩46,715 | ₩46,942 | ₩46,715 | ₩46,871 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩46,701 | ₩46,848 | ₩46,654 | ₩46,717 | +0.03% | 8.4천 |
|---|
| 2026.07.15 | ₩46,962 | ₩47,049 | ₩46,748 | ₩46,973 | +0.02% | 1.4만 |
|---|
| 2026.07.14 | ₩47,330 | ₩47,343 | ₩47,064 | ₩47,064 | -0.56% | 8.2천 |
|---|
| 2026.07.13 | ₩46,755 | ₩46,775 | ₩46,632 | ₩46,632 | -0.26% | 6.9천 |
|---|
| 2026.07.10 | ₩46,594 | ₩46,755 | ₩46,554 | ₩46,741 | +0.32% | 1.8만 |
|---|
| 2026.07.09 | ₩46,180 | ₩46,354 | ₩46,180 | ₩46,244 | +0.14% | 2.1만 |
|---|
| 2026.07.08 | ₩46,396 | ₩46,568 | ₩46,193 | ₩46,561 | +0.35% | 5.3천 |
|---|
| 2026.07.07 | ₩46,996 | ₩47,223 | ₩46,822 | ₩46,915 | -0.17% | 5.8천 |
|---|
| 2026.07.06 | ₩46,929 | ₩47,223 | ₩46,929 | ₩47,223 | +0.63% | 1.3만 |
|---|
| 2026.07.02 | ₩46,461 | ₩46,675 | ₩46,166 | ₩46,434 | -0.06% | 3.7만 |
|---|
| 2026.07.01 | ₩44,963 | ₩45,605 | ₩44,963 | ₩45,310 | +0.77% | 12.8만 |
|---|
| 2026.06.30 | ₩45,484 | ₩45,565 | ₩45,437 | ₩45,565 | +0.18% | 1.5만 |
|---|
| 2026.06.29 | ₩45,926 | ₩45,926 | ₩45,524 | ₩45,658 | -0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩46,340 | ₩46,340 | ₩46,153 | ₩46,228 | -0.24% | 1.2만 |
|---|
| 2026.06.25 | ₩46,420 | ₩46,420 | ₩46,019 | ₩46,087 | -0.72% | 9.1천 |
|---|
| 2026.06.24 | ₩45,605 | ₩45,966 | ₩45,605 | ₩45,813 | +0.46% | 1.2만 |
|---|
| 2026.06.23 | ₩46,140 | ₩46,213 | ₩46,006 | ₩46,058 | -0.18% | 2.8만 |
|---|
| 2026.06.22 | ₩46,982 | ₩46,982 | ₩46,661 | ₩46,768 | -0.46% | 7.4천 |
|---|
| 2026.06.18 | ₩47,211 | ₩47,276 | ₩47,022 | ₩47,116 | -0.20% | 3.9천 |
|---|
| 2026.06.17 | ₩47,992 | ₩48,112 | ₩47,343 | ₩47,377 | -1.28% | 9.2만 |
|---|
| 2026.06.16 | ₩47,901 | ₩48,052 | ₩47,811 | ₩47,837 | -0.13% | 1.5만 |
|---|
| 2026.06.15 | ₩48,126 | ₩48,126 | ₩47,798 | ₩47,805 | -0.67% | 1만 |
|---|
| 2026.06.12 | ₩47,397 | ₩47,552 | ₩47,263 | ₩47,498 | +0.21% | 1.2만 |
|---|
| 2026.06.11 | ₩46,561 | ₩47,279 | ₩46,501 | ₩47,279 | +1.54% | 7.6천 |
|---|
| 2026.06.10 | ₩46,768 | ₩46,782 | ₩46,461 | ₩46,545 | -0.48% | 1.7만 |
|---|
| 2026.06.09 | ₩47,049 | ₩47,049 | ₩46,380 | ₩46,783 | -0.57% | 8.4천 |
|---|
| 2026.06.08 | ₩46,982 | ₩47,089 | ₩46,875 | ₩46,877 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩47,216 | ₩47,216 | ₩46,441 | ₩46,527 | -1.46% | 2.6만 |
|---|
| 2026.06.04 | ₩47,811 | ₩47,811 | ₩47,423 | ₩47,537 | -0.57% | 7.3만 |
|---|
| 2026.06.03 | ₩47,731 | ₩47,744 | ₩47,383 | ₩47,458 | -0.57% | 2.3만 |
|---|
| 2026.06.02 | ₩47,678 | ₩47,785 | ₩47,544 | ₩47,695 | +0.04% | 9.6천 |
|---|
| 2026.06.01 | ₩47,357 | ₩47,450 | ₩47,116 | ₩47,343 | -0.03% | 8.2만 |
|---|
| 2026.05.29 | ₩47,731 | ₩48,079 | ₩47,731 | ₩47,862 | +0.27% | 4.8천 |
|---|
| 2026.05.28 | ₩47,584 | ₩47,584 | ₩47,290 | ₩47,397 | -0.39% | 1.4만 |
|---|
| 2026.05.27 | ₩47,557 | ₩47,611 | ₩47,410 | ₩47,466 | -0.19% | 1.6만 |
|---|
| 2026.05.26 | ₩47,223 | ₩47,579 | ₩47,223 | ₩47,497 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩47,116 | ₩47,116 | ₩46,822 | ₩46,899 | -0.46% | 1.2만 |
|---|
| 2026.05.21 | ₩46,688 | ₩47,210 | ₩46,688 | ₩47,149 | +0.99% | 1만 |
|---|
| 2026.05.20 | ₩46,594 | ₩47,136 | ₩46,554 | ₩47,136 | +1.16% | 1.6만 |
|---|
| 2026.05.19 | ₩46,848 | ₩46,981 | ₩46,715 | ₩46,815 | -0.07% | 6.6천 |
|---|
| 2026.05.18 | ₩46,795 | ₩47,317 | ₩46,795 | ₩47,288 | +1.05% | 2.2만 |
|---|
| 2026.05.15 | ₩47,196 | ₩47,290 | ₩47,022 | ₩47,156 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩47,865 | ₩47,865 | ₩47,632 | ₩47,632 | -0.49% | 6.3천 |
|---|
| 2026.05.13 | ₩47,529 | ₩47,624 | ₩47,504 | ₩47,564 | +0.07% | 3.8천 |
|---|
| 2026.05.12 | ₩47,223 | ₩47,437 | ₩47,062 | ₩47,357 | +0.28% | 2.5만 |
|---|
| 2026.05.11 | ₩47,062 | ₩47,504 | ₩47,062 | ₩47,397 | +0.71% | 1.2만 |
|---|
| 2026.05.08 | ₩47,383 | ₩47,383 | ₩47,103 | ₩47,230 | -0.32% | 1.2만 |
|---|
| 2026.05.07 | ₩47,357 | ₩47,437 | ₩46,922 | ₩46,922 | -0.92% | 9.3천 |
|---|
| 2026.05.06 | ₩47,230 | ₩47,383 | ₩47,169 | ₩47,345 | +0.24% | 1.9만 |
|---|
| 2026.05.05 | ₩46,126 | ₩46,447 | ₩46,126 | ₩46,386 | +0.56% | 3.7천 |
|---|
| 2026.05.04 | ₩45,872 | ₩46,328 | ₩45,712 | ₩45,859 | -0.03% | 7.3천 |
|---|
| 2026.05.01 | ₩46,367 | ₩46,541 | ₩46,327 | ₩46,340 | -0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩46,367 | ₩46,796 | ₩46,247 | ₩46,720 | +0.76% | 1.8만 |
|---|
| 2026.04.29 | ₩45,738 | ₩45,886 | ₩45,578 | ₩45,654 | -0.18% | 1.4만 |
|---|
| 2026.04.28 | ₩46,153 | ₩46,153 | ₩45,765 | ₩46,047 | -0.23% | 1.4만 |
|---|
| 2026.04.27 | ₩46,059 | ₩46,173 | ₩45,859 | ₩45,896 | -0.35% | 2.8만 |
|---|
| 2026.04.24 | ₩45,805 | ₩45,979 | ₩45,805 | ₩45,899 | +0.20% | 1.2만 |
|---|
| 2026.04.23 | ₩46,527 | ₩46,554 | ₩46,099 | ₩46,212 | -0.68% | 1만 |
|---|
| 2026.04.22 | ₩46,688 | ₩46,688 | ₩46,327 | ₩46,438 | -0.54% | 7.5천 |
|---|
| 2026.04.21 | ₩47,082 | ₩47,116 | ₩46,400 | ₩46,400 | -1.45% | 1.8만 |
|---|
| 2026.04.20 | ₩47,330 | ₩47,429 | ₩47,290 | ₩47,391 | +0.13% | 9.2천 |
|---|
| 2026.04.17 | ₩47,811 | ₩47,918 | ₩47,631 | ₩47,631 | -0.38% | 2.7만 |
|---|
| 2026.04.16 | ₩47,337 | ₩47,343 | ₩47,076 | ₩47,214 | -0.26% | 1.4만 |
|---|
| 2026.04.15 | ₩47,343 | ₩47,343 | ₩47,062 | ₩47,200 | -0.30% | 9.9천 |
|---|
| 2026.04.14 | ₩47,210 | ₩47,450 | ₩47,210 | ₩47,385 | +0.37% | 9천 |
|---|
| 2026.04.13 | ₩46,675 | ₩47,196 | ₩46,661 | ₩47,156 | +1.03% | 1.2만 |
|---|
| 2026.04.10 | ₩47,370 | ₩47,571 | ₩47,169 | ₩47,317 | -0.11% | 9.4천 |
|---|
| 2026.04.09 | ₩47,236 | ₩47,544 | ₩46,942 | ₩47,359 | +0.26% | 1.5만 |
|---|
| 2026.04.08 | ₩47,544 | ₩47,731 | ₩47,276 | ₩47,532 | -0.03% | 9.7천 |
|---|
| 2026.04.07 | ₩45,297 | ₩45,752 | ₩45,036 | ₩45,674 | +0.83% | 8.5천 |
|---|
| 2026.04.06 | ₩45,631 | ₩45,712 | ₩45,364 | ₩45,645 | +0.03% | 1.2만 |
|---|
| 2026.04.02 | ₩45,190 | ₩45,705 | ₩44,844 | ₩45,539 | +0.77% | 1.5만 |
|---|
| 2026.04.01 | ₩46,313 | ₩46,514 | ₩46,099 | ₩46,193 | -0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩44,936 | ₩45,458 | ₩44,588 | ₩45,417 | +1.07% | 1.5만 |
|---|
| 2026.03.30 | ₩44,495 | ₩44,495 | ₩44,135 | ₩44,147 | -0.78% | 8.9천 |
|---|
| 2026.03.27 | ₩44,247 | ₩44,615 | ₩44,127 | ₩44,294 | +0.11% | 1.2만 |
|---|
| 2026.03.26 | ₩44,909 | ₩44,936 | ₩44,456 | ₩44,456 | -1.01% | 1.7만 |
|---|
| 2026.03.25 | ₩45,123 | ₩45,217 | ₩45,070 | ₩45,110 | -0.03% | 3.3천 |
|---|
| 2026.03.24 | ₩44,321 | ₩45,030 | ₩44,321 | ₩44,792 | +1.06% | 1.4만 |
|---|
| 2026.03.23 | ₩44,120 | ₩45,003 | ₩44,120 | ₩44,588 | +1.06% | 1.6만 |
|---|
| 2026.03.20 | ₩44,588 | ₩44,588 | ₩43,525 | ₩43,584 | -2.25% | 1.1만 |
|---|
| 2026.03.19 | ₩44,120 | ₩44,869 | ₩44,120 | ₩44,798 | +1.54% | 5.9천 |
|---|
| 2026.03.18 | ₩45,297 | ₩45,391 | ₩44,882 | ₩44,895 | -0.89% | 8.9천 |
|---|
| 2026.03.17 | ₩45,642 | ₩45,712 | ₩45,447 | ₩45,456 | -0.41% | 1.4만 |
|---|
| 2026.03.16 | ₩44,869 | ₩45,377 | ₩44,869 | ₩45,351 | +1.07% | 1만 |
|---|
| 2026.03.13 | ₩45,312 | ₩45,317 | ₩44,718 | ₩44,718 | -1.31% | 7.7천 |
|---|
| 2026.03.12 | ₩45,484 | ₩45,524 | ₩45,217 | ₩45,321 | -0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩45,725 | ₩46,019 | ₩45,705 | ₩45,972 | +0.54% | 1.9만 |
|---|
| 2026.03.10 | ₩45,605 | ₩46,414 | ₩45,605 | ₩45,910 | +0.67% | 1.1만 |
|---|
| 2026.03.09 | ₩45,083 | ₩45,672 | ₩44,682 | ₩45,610 | +1.17% | 1.9만 |
|---|
| 2026.03.06 | ₩45,083 | ₩45,685 | ₩45,083 | ₩45,519 | +0.97% | 2.7만 |
|---|
| 2026.03.05 | ₩45,765 | ₩45,966 | ₩45,270 | ₩45,643 | -0.27% | 5.5천 |
|---|
| 2026.03.04 | ₩46,661 | ₩46,875 | ₩46,641 | ₩46,822 | +0.34% | 6.9천 |
|---|
| 2026.03.03 | ₩45,886 | ₩46,394 | ₩45,377 | ₩46,272 | +0.84% | 1.9만 |
|---|
| 2026.03.02 | ₩47,985 | ₩48,079 | ₩47,695 | ₩48,031 | +0.09% | 1.4만 |
|---|
| 2026.02.27 | ₩49,082 | ₩49,216 | ₩49,028 | ₩49,103 | +0.04% | 8천 |
|---|
| 2026.02.26 | ₩48,828 | ₩48,908 | ₩48,627 | ₩48,821 | -0.01% | 8.3천 |
|---|
| 2026.02.25 | ₩48,661 | ₩49,000 | ₩48,654 | ₩48,909 | +0.51% | 7.8천 |
|---|
| 2026.02.24 | ₩48,413 | ₩48,687 | ₩48,413 | ₩48,496 | +0.17% | 2.8만 |
|---|
| 2026.02.23 | ₩48,467 | ₩48,772 | ₩48,453 | ₩48,654 | +0.39% | 1.1만 |
|---|
| 2026.02.20 | ₩48,106 | ₩48,413 | ₩48,057 | ₩48,393 | +0.60% | 8.5천 |
|---|
| 2026.02.19 | ₩48,079 | ₩48,493 | ₩48,079 | ₩48,400 | +0.67% | 1.2만 |
|---|
| 2026.02.18 | ₩48,130 | ₩48,333 | ₩47,972 | ₩48,088 | -0.09% | 2.9만 |
|---|
| 2026.02.17 | ₩48,413 | ₩48,413 | ₩47,624 | ₩48,116 | -0.61% | 1.7만 |
|---|
| 2026.02.13 | ₩47,999 | ₩48,373 | ₩47,993 | ₩48,353 | +0.74% | 5.1천 |
|---|
| 2026.02.12 | ₩48,560 | ₩48,560 | ₩47,885 | ₩47,945 | -1.27% | 2.1만 |
|---|
| 2026.02.11 | ₩48,460 | ₩48,600 | ₩48,279 | ₩48,580 | +0.25% | 4천 |
|---|
| 2026.02.10 | ₩48,814 | ₩48,814 | ₩48,146 | ₩48,253 | -1.15% | 1만 |
|---|
| 2026.02.09 | ₩47,464 | ₩47,958 | ₩47,464 | ₩47,905 | +0.93% | 2.7만 |
|---|
| 2026.02.06 | ₩46,921 | ₩47,263 | ₩46,921 | ₩47,243 | +0.69% | 1.6만 |
|---|
| 2026.02.05 | ₩46,367 | ₩46,514 | ₩46,273 | ₩46,293 | -0.16% | 1.3만 |
|---|
| 2026.02.04 | ₩46,902 | ₩46,942 | ₩46,568 | ₩46,716 | -0.40% | 6.1만 |
|---|
| 2026.02.03 | ₩45,733 | ₩46,019 | ₩45,658 | ₩45,968 | +0.51% | 1만 |
|---|
| 2026.02.02 | ₩45,043 | ₩45,284 | ₩45,042 | ₩45,177 | +0.30% | 1.3만 |
|---|
| 2026.01.30 | ₩45,270 | ₩45,270 | ₩44,762 | ₩44,936 | -0.74% | 1.2만 |
|---|
| 2026.01.29 | ₩45,565 | ₩45,630 | ₩44,849 | ₩45,364 | -0.44% | 6.9만 |
|---|
| 2026.01.28 | ₩44,909 | ₩44,909 | ₩44,615 | ₩44,869 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩44,909 | ₩45,163 | ₩44,856 | ₩45,163 | +0.57% | 2.7만 |
|---|
| 2026.01.26 | ₩44,722 | ₩44,762 | ₩44,475 | ₩44,475 | -0.55% | 1.3만 |
|---|
| 2026.01.23 | ₩44,006 | ₩44,428 | ₩44,006 | ₩44,344 | +0.77% | 1.3만 |
|---|
| 2026.01.22 | ₩43,960 | ₩44,147 | ₩43,946 | ₩44,053 | +0.21% | 3만 |
|---|
| 2026.01.21 | ₩43,679 | ₩43,853 | ₩43,465 | ₩43,779 | +0.23% | 9.5천 |
|---|
| 2026.01.20 | ₩43,572 | ₩43,572 | ₩43,104 | ₩43,144 | -0.98% | 2.4만 |
|---|
| 2026.01.16 | ₩43,517 | ₩43,585 | ₩43,391 | ₩43,505 | -0.03% | 8.8천 |
|---|
| 2026.01.15 | ₩43,278 | ₩43,492 | ₩43,278 | ₩43,351 | +0.17% | 1.1만 |
|---|
| 2026.01.14 | ₩43,411 | ₩43,492 | ₩43,385 | ₩43,409 | -0.01% | 1.2만 |
|---|
| 2026.01.13 | ₩43,236 | ₩43,236 | ₩43,104 | ₩43,137 | -0.23% | 1.4만 |
|---|
| 2026.01.12 | ₩43,478 | ₩43,572 | ₩43,398 | ₩43,486 | +0.02% | 9.8천 |
|---|
| 2026.01.09 | ₩42,970 | ₩43,184 | ₩42,970 | ₩43,157 | +0.44% | 1.3만 |
|---|
| 2026.01.08 | ₩42,689 | ₩42,970 | ₩42,689 | ₩42,938 | +0.58% | 2.8만 |
|---|
| 2026.01.07 | ₩42,890 | ₩42,890 | ₩42,756 | ₩42,785 | -0.24% | 1.5만 |
|---|
| 2026.01.06 | ₩42,943 | ₩42,970 | ₩42,895 | ₩42,917 | -0.06% | 1.8만 |
|---|
| 2026.01.05 | ₩42,596 | ₩42,917 | ₩42,569 | ₩42,890 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩42,515 | ₩42,515 | ₩42,275 | ₩42,410 | -0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩42,047 | ₩42,127 | ₩41,999 | ₩42,071 | +0.06% | 4.7천 |
|---|
| 2025.12.30 | ₩42,208 | ₩42,261 | ₩42,127 | ₩42,148 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩42,248 | ₩42,248 | ₩41,806 | ₩41,913 | -0.79% | 2.1만 |
|---|
| 2025.12.26 | ₩42,074 | ₩42,221 | ₩42,074 | ₩42,200 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩42,126 | ₩42,181 | ₩42,114 | ₩42,153 | +0.06% | 9.3천 |
|---|
| 2025.12.23 | ₩42,087 | ₩42,101 | ₩42,020 | ₩42,067 | -0.05% | 5.5천 |
|---|
| 2025.12.22 | ₩42,261 | ₩42,375 | ₩42,208 | ₩42,315 | +0.13% | 7.1천 |
|---|
| 2025.12.19 | ₩42,101 | ₩42,261 | ₩42,094 | ₩42,098 | -0.01% | 9.1천 |
|---|
| 2025.12.18 | ₩42,047 | ₩42,181 | ₩41,913 | ₩41,947 | -0.24% | 7.9천 |
|---|
| 2025.12.17 | ₩42,089 | ₩42,127 | ₩41,833 | ₩41,841 | -0.59% | 9.8천 |
|---|
| 2025.12.16 | ₩42,221 | ₩42,221 | ₩41,954 | ₩42,029 | -0.46% | 1.1만 |
|---|
| 2025.12.15 | ₩42,168 | ₩42,168 | ₩42,003 | ₩42,156 | -0.03% | 9.7천 |
|---|
| 2025.12.12 | ₩42,061 | ₩42,061 | ₩41,686 | ₩41,789 | -0.65% | 7.9천 |
|---|
| 2025.12.11 | ₩41,793 | ₩42,047 | ₩41,793 | ₩41,887 | +0.22% | 7천 |
|---|
| 2025.12.10 | ₩41,166 | ₩41,512 | ₩41,098 | ₩41,484 | +0.77% | 8.6천 |
|---|
| 2025.12.09 | ₩41,124 | ₩41,222 | ₩41,052 | ₩41,064 | -0.15% | 9.1천 |
|---|
| 2025.12.08 | ₩41,358 | ₩41,358 | ₩41,158 | ₩41,158 | -0.49% | 6.2천 |
|---|
| 2025.12.05 | ₩41,472 | ₩41,472 | ₩41,262 | ₩41,262 | -0.51% | 1.1만 |
|---|
| 2025.12.04 | ₩41,419 | ₩41,542 | ₩41,318 | ₩41,340 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩41,124 | ₩41,298 | ₩41,124 | ₩41,251 | +0.31% | 7.1천 |
|---|
| 2025.12.02 | ₩41,084 | ₩41,111 | ₩40,964 | ₩41,091 | +0.02% | 7.4천 |
|---|
| 2025.12.01 | ₩41,258 | ₩41,419 | ₩41,231 | ₩41,231 | -0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩41,191 | ₩41,310 | ₩41,191 | ₩41,294 | +0.25% | 2.4천 |
|---|
| 2025.11.26 | ₩40,964 | ₩41,205 | ₩40,927 | ₩41,198 | +0.57% | 7.5천 |
|---|
| 2025.11.25 | ₩40,121 | ₩40,723 | ₩40,121 | ₩40,650 | +1.32% | 1.1만 |
|---|
| 2025.11.24 | ₩39,600 | ₩40,172 | ₩39,600 | ₩40,172 | +1.45% | 7.9천 |
|---|
| 2025.11.21 | ₩39,787 | ₩40,115 | ₩39,734 | ₩40,009 | +0.56% | 1.8만 |
|---|
| 2025.11.20 | ₩40,001 | ₩40,001 | ₩39,176 | ₩39,176 | -2.06% | 2.8만 |
|---|
| 2025.11.19 | ₩39,907 | ₩39,994 | ₩39,693 | ₩39,794 | -0.28% | 1만 |
|---|
| 2025.11.18 | ₩39,653 | ₩39,907 | ₩39,620 | ₩39,827 | +0.44% | 8.8천 |
|---|
| 2025.11.17 | ₩40,603 | ₩40,616 | ₩40,188 | ₩40,285 | -0.78% | 8.4천 |
|---|
| 2025.11.14 | ₩40,870 | ₩41,071 | ₩40,870 | ₩40,997 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩41,111 | ₩41,151 | ₩40,750 | ₩40,787 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩41,131 | ₩41,298 | ₩40,898 | ₩41,024 | -0.26% | 14.9만 |
|---|
| 2025.11.11 | ₩41,017 | ₩41,191 | ₩40,951 | ₩41,031 | +0.03% | 7.9천 |
|---|
| 2025.11.10 | ₩40,670 | ₩40,910 | ₩40,643 | ₩40,884 | +0.53% | 2.4천 |
|---|
| 2025.11.07 | ₩40,228 | ₩40,476 | ₩40,124 | ₩40,476 | +0.62% | 7.3천 |
|---|
| 2025.11.06 | ₩40,202 | ₩40,202 | ₩39,977 | ₩40,065 | -0.34% | 7.7천 |
|---|
| 2025.11.05 | ₩40,068 | ₩40,162 | ₩39,988 | ₩40,108 | +0.10% | 1만 |
|---|
| 2025.11.04 | ₩40,128 | ₩40,188 | ₩39,954 | ₩39,981 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩40,441 | ₩40,523 | ₩40,409 | ₩40,482 | +0.10% | 8.9천 |
|---|
| 2025.10.31 | ₩40,416 | ₩40,509 | ₩40,282 | ₩40,421 | +0.01% | 1.3만 |
|---|
| 2025.10.30 | ₩40,737 | ₩40,864 | ₩40,644 | ₩40,666 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩41,004 | ₩41,071 | ₩40,643 | ₩40,822 | -0.44% | 1.3만 |
|---|
| 2025.10.28 | ₩41,084 | ₩41,257 | ₩41,084 | ₩41,124 | +0.10% | 3.9천 |
|---|
| 2025.10.27 | ₩41,419 | ₩41,419 | ₩41,272 | ₩41,332 | -0.21% | 4천 |
|---|
| 2025.10.24 | ₩41,111 | ₩41,111 | ₩40,991 | ₩41,046 | -0.16% | 5.6천 |
|---|
| 2025.10.23 | ₩40,710 | ₩41,084 | ₩40,710 | ₩41,004 | +0.72% | 7.5천 |
|---|
| 2025.10.22 | ₩40,777 | ₩40,817 | ₩40,656 | ₩40,783 | +0.02% | 1.1만 |
|---|
| 2025.10.21 | ₩40,710 | ₩40,710 | ₩40,563 | ₩40,647 | -0.15% | 4.9천 |
|---|
| 2025.10.20 | ₩40,944 | ₩41,031 | ₩40,910 | ₩40,957 | +0.03% | 1.5만 |
|---|
| 2025.10.17 | ₩40,309 | ₩40,777 | ₩40,309 | ₩40,730 | +1.05% | 4.6천 |
|---|
| 2025.10.16 | ₩40,589 | ₩40,858 | ₩40,589 | ₩40,671 | +0.20% | 5.2천 |
|---|
| 2025.10.15 | ₩40,228 | ₩40,643 | ₩40,228 | ₩40,565 | +0.84% | 6.3천 |
|---|
| 2025.10.14 | ₩39,867 | ₩40,429 | ₩39,867 | ₩40,294 | +1.07% | 4천 |
|---|
| 2025.10.13 | ₩39,665 | ₩39,827 | ₩39,586 | ₩39,787 | +0.31% | 7.1천 |
|---|
| 2025.10.10 | ₩40,108 | ₩40,108 | ₩39,306 | ₩39,413 | -1.73% | 5.6천 |
|---|