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 | ₩48,657 | ₩48,657 | ₩48,522 | ₩48,650 | -0.01% | 6.1천 |
| 2026.10.08 | ₩48,268 | ₩48,496 | ₩48,080 | ₩48,423 | +0.32% | 1만 |
| 2026.10.07 | ₩48,135 | ₩48,147 | ₩48,013 | ₩48,072 | -0.13% | 7.7천 |
| 2026.10.06 | ₩48,207 | ₩48,294 | ₩48,201 | ₩48,249 | +0.09% | 9.6천 |
| 2026.10.05 | ₩47,865 | ₩48,182 | ₩47,865 | ₩48,182 | +0.66% | 1.1만 |
| 2026.10.02 | ₩48,217 | ₩48,227 | ₩47,999 | ₩48,179 | -0.08% | 17.4만 |
| 2026.10.01 | ₩47,999 | ₩48,026 | ₩47,798 | ₩47,926 | -0.15% | 1.1만 |
| 2026.09.30 | ₩48,697 | ₩48,724 | ₩48,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,362 |
| -0.69% |
| 2.2만 |
| 2026.09.29 | ₩48,415 | ₩48,415 | ₩48,080 | ₩48,223 | -0.40% | 1.7만 |
|---|
| 2026.09.28 | ₩48,804 | ₩48,871 | ₩48,698 | ₩48,744 | -0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩49,227 | ₩49,350 | ₩49,119 | ₩49,328 | +0.21% | 4.6만 |
|---|
| 2026.09.24 | ₩49,086 | ₩49,206 | ₩49,019 | ₩49,106 | +0.04% | 8.2천 |
|---|
| 2026.09.23 | ₩49,159 | ₩49,159 | ₩48,976 | ₩49,086 | -0.15% | 1만 |
|---|
| 2026.09.22 | ₩49,501 | ₩49,711 | ₩49,448 | ₩49,622 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩49,662 | ₩49,662 | ₩49,394 | ₩49,456 | -0.42% | 9.8천 |
|---|
| 2026.09.18 | ₩49,408 | ₩49,555 | ₩49,408 | ₩49,515 | +0.22% | 9.9천 |
|---|
| 2026.09.17 | ₩50,198 | ₩50,279 | ₩50,132 | ₩50,173 | -0.05% | 2만 |
|---|
| 2026.09.16 | ₩49,756 | ₩50,118 | ₩49,496 | ₩49,656 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩49,622 | ₩49,716 | ₩49,542 | ₩49,689 | +0.14% | 4.3천 |
|---|
| 2026.09.14 | ₩49,810 | ₩49,890 | ₩49,609 | ₩49,729 | -0.16% | 1.4만 |
|---|
| 2026.09.11 | ₩49,676 | ₩50,051 | ₩49,676 | ₩49,923 | +0.50% | 9.8천 |
|---|
| 2026.09.10 | ₩49,582 | ₩49,582 | ₩49,354 | ₩49,385 | -0.40% | 8.9천 |
|---|
| 2026.09.09 | ₩50,092 | ₩50,092 | ₩49,729 | ₩49,772 | -0.64% | 2.1만 |
|---|
| 2026.09.08 | ₩50,159 | ₩50,159 | ₩49,897 | ₩49,900 | -0.52% | 1.5만 |
|---|
| 2026.09.04 | ₩49,770 | ₩50,239 | ₩49,770 | ₩50,074 | +0.61% | 2.1만 |
|---|
| 2026.09.03 | ₩50,078 | ₩50,320 | ₩50,078 | ₩50,165 | +0.17% | 7.5만 |
|---|
| 2026.09.02 | ₩49,528 | ₩49,703 | ₩49,497 | ₩49,684 | +0.31% | 9천 |
|---|
| 2026.09.01 | ₩49,978 | ₩50,177 | ₩49,823 | ₩49,877 | -0.20% | 2.5만 |
|---|
| 2026.08.31 | ₩49,904 | ₩49,919 | ₩49,752 | ₩49,846 | -0.12% | 8.5천 |
|---|
| 2026.08.28 | ₩50,051 | ₩50,051 | ₩49,535 | ₩49,603 | -0.89% | 3.4천 |
|---|
| 2026.08.27 | ₩49,743 | ₩49,870 | ₩49,703 | ₩49,826 | +0.17% | 1만 |
|---|
| 2026.08.26 | ₩49,716 | ₩49,971 | ₩49,716 | ₩49,837 | +0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩49,850 | ₩50,117 | ₩49,797 | ₩50,033 | +0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩50,038 | ₩50,065 | ₩49,944 | ₩50,011 | -0.05% | 4.5천 |
|---|
| 2026.08.21 | ₩49,957 | ₩50,038 | ₩49,897 | ₩49,929 | -0.06% | 9.9천 |
|---|
| 2026.08.20 | ₩49,548 | ₩49,743 | ₩49,473 | ₩49,595 | +0.09% | 8.1천 |
|---|
| 2026.08.19 | ₩49,475 | ₩49,501 | ₩49,233 | ₩49,414 | -0.12% | 8.1천 |
|---|
| 2026.08.18 | ₩49,220 | ₩49,220 | ₩48,898 | ₩48,968 | -0.51% | 6.9천 |
|---|
| 2026.08.17 | ₩49,409 | ₩49,461 | ₩49,220 | ₩49,337 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩49,609 | ₩49,609 | ₩49,367 | ₩49,429 | -0.36% | 4.6천 |
|---|
| 2026.08.13 | ₩49,045 | ₩49,072 | ₩48,887 | ₩48,982 | -0.13% | 8.8천 |
|---|
| 2026.08.12 | ₩49,260 | ₩49,408 | ₩49,153 | ₩49,157 | -0.21% | 1.2만 |
|---|
| 2026.08.11 | ₩49,173 | ₩49,206 | ₩49,005 | ₩49,045 | -0.26% | 4.1천 |
|---|
| 2026.08.10 | ₩49,314 | ₩49,314 | ₩49,007 | ₩49,052 | -0.53% | 6.3천 |
|---|
| 2026.08.07 | ₩49,072 | ₩49,475 | ₩49,072 | ₩49,387 | +0.64% | 1.9만 |
|---|
| 2026.08.06 | ₩49,072 | ₩49,126 | ₩48,938 | ₩48,958 | -0.23% | 6.3천 |
|---|
| 2026.08.05 | ₩48,952 | ₩49,032 | ₩48,764 | ₩48,858 | -0.19% | 1.2만 |
|---|
| 2026.08.04 | ₩48,388 | ₩48,717 | ₩48,375 | ₩48,697 | +0.64% | 1.6만 |
|---|
| 2026.08.03 | ₩48,026 | ₩48,616 | ₩48,026 | ₩48,616 | +1.23% | 7.8만 |
|---|
| 2026.07.31 | ₩48,281 | ₩48,630 | ₩47,946 | ₩48,522 | +0.50% | 1.3만 |
|---|
| 2026.07.30 | ₩48,992 | ₩49,622 | ₩48,925 | ₩49,528 | +1.09% | 3.5만 |
|---|
| 2026.07.29 | ₩48,690 | ₩48,938 | ₩48,496 | ₩48,722 | +0.07% | 1.4만 |
|---|
| 2026.07.28 | ₩47,785 | ₩48,147 | ₩47,785 | ₩48,053 | +0.56% | 1.2만 |
|---|
| 2026.07.27 | ₩47,329 | ₩47,785 | ₩47,329 | ₩47,637 | +0.65% | 8.2천 |
|---|
| 2026.07.24 | ₩47,007 | ₩47,175 | ₩47,007 | ₩47,047 | +0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩46,994 | ₩46,994 | ₩46,833 | ₩46,847 | -0.31% | 3.3천 |
|---|
| 2026.07.22 | ₩47,275 | ₩47,342 | ₩47,188 | ₩47,315 | +0.09% | 9.7천 |
|---|
| 2026.07.21 | ₩46,980 | ₩47,141 | ₩46,980 | ₩47,094 | +0.24% | 6.1천 |
|---|
| 2026.07.20 | ₩46,980 | ₩47,047 | ₩46,873 | ₩46,873 | -0.23% | 6.1천 |
|---|
| 2026.07.17 | ₩46,846 | ₩47,074 | ₩46,846 | ₩47,003 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩46,833 | ₩46,980 | ₩46,786 | ₩46,849 | +0.03% | 8.4천 |
|---|
| 2026.07.15 | ₩47,094 | ₩47,181 | ₩46,880 | ₩47,105 | +0.02% | 1.4만 |
|---|
| 2026.07.14 | ₩47,463 | ₩47,476 | ₩47,196 | ₩47,196 | -0.56% | 8.2천 |
|---|
| 2026.07.13 | ₩46,886 | ₩46,906 | ₩46,763 | ₩46,763 | -0.26% | 6.9천 |
|---|
| 2026.07.10 | ₩46,725 | ₩46,886 | ₩46,685 | ₩46,873 | +0.32% | 1.8만 |
|---|
| 2026.07.09 | ₩46,310 | ₩46,484 | ₩46,310 | ₩46,374 | +0.14% | 2.1만 |
|---|
| 2026.07.08 | ₩46,527 | ₩46,698 | ₩46,323 | ₩46,692 | +0.35% | 5.3천 |
|---|
| 2026.07.07 | ₩47,128 | ₩47,356 | ₩46,953 | ₩47,047 | -0.17% | 5.8천 |
|---|
| 2026.07.06 | ₩47,061 | ₩47,356 | ₩47,061 | ₩47,356 | +0.63% | 1.3만 |
|---|
| 2026.07.02 | ₩46,591 | ₩46,806 | ₩46,296 | ₩46,564 | -0.06% | 3.7만 |
|---|
| 2026.07.01 | ₩45,089 | ₩45,733 | ₩45,089 | ₩45,438 | +0.77% | 12.8만 |
|---|
| 2026.06.30 | ₩45,612 | ₩45,693 | ₩45,565 | ₩45,693 | +0.18% | 1.5만 |
|---|
| 2026.06.29 | ₩46,055 | ₩46,055 | ₩45,652 | ₩45,787 | -0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩46,471 | ₩46,471 | ₩46,283 | ₩46,358 | -0.24% | 1.2만 |
|---|
| 2026.06.25 | ₩46,551 | ₩46,551 | ₩46,149 | ₩46,217 | -0.72% | 9.1천 |
|---|
| 2026.06.24 | ₩45,733 | ₩46,095 | ₩45,733 | ₩45,942 | +0.46% | 1.2만 |
|---|
| 2026.06.23 | ₩46,269 | ₩46,343 | ₩46,135 | ₩46,188 | -0.18% | 2.8만 |
|---|
| 2026.06.22 | ₩47,114 | ₩47,114 | ₩46,792 | ₩46,900 | -0.46% | 7.4천 |
|---|
| 2026.06.18 | ₩47,344 | ₩47,409 | ₩47,154 | ₩47,248 | -0.20% | 3.9천 |
|---|
| 2026.06.17 | ₩48,127 | ₩48,248 | ₩47,476 | ₩47,510 | -1.28% | 9.2만 |
|---|
| 2026.06.16 | ₩48,036 | ₩48,187 | ₩47,946 | ₩47,971 | -0.13% | 1.5만 |
|---|
| 2026.06.15 | ₩48,261 | ₩48,261 | ₩47,932 | ₩47,939 | -0.67% | 1만 |
|---|
| 2026.06.12 | ₩47,530 | ₩47,686 | ₩47,396 | ₩47,632 | +0.21% | 1.2만 |
|---|
| 2026.06.11 | ₩46,692 | ₩47,412 | ₩46,631 | ₩47,412 | +1.54% | 7.6천 |
|---|
| 2026.06.10 | ₩46,900 | ₩46,913 | ₩46,591 | ₩46,676 | -0.48% | 1.7만 |
|---|
| 2026.06.09 | ₩47,181 | ₩47,181 | ₩46,511 | ₩46,914 | -0.57% | 8.4천 |
|---|
| 2026.06.08 | ₩47,114 | ₩47,222 | ₩47,007 | ₩47,008 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩47,349 | ₩47,349 | ₩46,571 | ₩46,658 | -1.46% | 2.6만 |
|---|
| 2026.06.04 | ₩47,946 | ₩47,946 | ₩47,557 | ₩47,671 | -0.57% | 7.3만 |
|---|
| 2026.06.03 | ₩47,865 | ₩47,879 | ₩47,517 | ₩47,592 | -0.57% | 2.3만 |
|---|
| 2026.06.02 | ₩47,812 | ₩47,919 | ₩47,678 | ₩47,829 | +0.04% | 9.6천 |
|---|
| 2026.06.01 | ₩47,490 | ₩47,584 | ₩47,248 | ₩47,476 | -0.03% | 8.2만 |
|---|
| 2026.05.29 | ₩47,865 | ₩48,214 | ₩47,865 | ₩47,997 | +0.27% | 4.8천 |
|---|
| 2026.05.28 | ₩47,718 | ₩47,718 | ₩47,423 | ₩47,530 | -0.39% | 1.4만 |
|---|
| 2026.05.27 | ₩47,691 | ₩47,745 | ₩47,543 | ₩47,600 | -0.19% | 1.6만 |
|---|
| 2026.05.26 | ₩47,356 | ₩47,712 | ₩47,356 | ₩47,631 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩47,248 | ₩47,248 | ₩46,953 | ₩47,031 | -0.46% | 1.2만 |
|---|
| 2026.05.21 | ₩46,819 | ₩47,342 | ₩46,819 | ₩47,282 | +0.99% | 1만 |
|---|
| 2026.05.20 | ₩46,725 | ₩47,268 | ₩46,685 | ₩47,268 | +1.16% | 1.6만 |
|---|
| 2026.05.19 | ₩46,980 | ₩47,113 | ₩46,846 | ₩46,947 | -0.07% | 6.6천 |
|---|
| 2026.05.18 | ₩46,926 | ₩47,450 | ₩46,926 | ₩47,421 | +1.05% | 2.2만 |
|---|
| 2026.05.15 | ₩47,329 | ₩47,423 | ₩47,154 | ₩47,289 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩47,999 | ₩47,999 | ₩47,766 | ₩47,766 | -0.49% | 6.3천 |
|---|
| 2026.05.13 | ₩47,663 | ₩47,758 | ₩47,637 | ₩47,698 | +0.07% | 3.8천 |
|---|
| 2026.05.12 | ₩47,356 | ₩47,570 | ₩47,195 | ₩47,490 | +0.28% | 2.5만 |
|---|
| 2026.05.11 | ₩47,195 | ₩47,637 | ₩47,195 | ₩47,530 | +0.71% | 1.2만 |
|---|
| 2026.05.08 | ₩47,517 | ₩47,517 | ₩47,235 | ₩47,362 | -0.32% | 1.2만 |
|---|
| 2026.05.07 | ₩47,490 | ₩47,570 | ₩47,054 | ₩47,054 | -0.92% | 9.3천 |
|---|
| 2026.05.06 | ₩47,362 | ₩47,517 | ₩47,302 | ₩47,478 | +0.24% | 1.9만 |
|---|
| 2026.05.05 | ₩46,256 | ₩46,578 | ₩46,256 | ₩46,516 | +0.56% | 3.7천 |
|---|
| 2026.05.04 | ₩46,001 | ₩46,458 | ₩45,840 | ₩45,988 | -0.03% | 7.3천 |
|---|
| 2026.05.01 | ₩46,497 | ₩46,672 | ₩46,457 | ₩46,471 | -0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩46,497 | ₩46,928 | ₩46,377 | ₩46,851 | +0.76% | 1.8만 |
|---|
| 2026.04.29 | ₩45,867 | ₩46,015 | ₩45,706 | ₩45,782 | -0.18% | 1.4만 |
|---|
| 2026.04.28 | ₩46,283 | ₩46,283 | ₩45,894 | ₩46,177 | -0.23% | 1.4만 |
|---|
| 2026.04.27 | ₩46,189 | ₩46,303 | ₩45,988 | ₩46,025 | -0.35% | 2.8만 |
|---|
| 2026.04.24 | ₩45,934 | ₩46,108 | ₩45,934 | ₩46,028 | +0.20% | 1.2만 |
|---|
| 2026.04.23 | ₩46,658 | ₩46,685 | ₩46,229 | ₩46,342 | -0.68% | 1만 |
|---|
| 2026.04.22 | ₩46,819 | ₩46,819 | ₩46,457 | ₩46,568 | -0.54% | 7.5천 |
|---|
| 2026.04.21 | ₩47,215 | ₩47,248 | ₩46,531 | ₩46,531 | -1.45% | 1.8만 |
|---|
| 2026.04.20 | ₩47,463 | ₩47,562 | ₩47,423 | ₩47,525 | +0.13% | 9.2천 |
|---|
| 2026.04.17 | ₩47,946 | ₩48,053 | ₩47,765 | ₩47,765 | -0.38% | 2.7만 |
|---|
| 2026.04.16 | ₩47,470 | ₩47,476 | ₩47,208 | ₩47,346 | -0.26% | 1.4만 |
|---|
| 2026.04.15 | ₩47,476 | ₩47,476 | ₩47,195 | ₩47,333 | -0.30% | 9.9천 |
|---|
| 2026.04.14 | ₩47,342 | ₩47,584 | ₩47,342 | ₩47,518 | +0.37% | 9천 |
|---|
| 2026.04.13 | ₩46,806 | ₩47,329 | ₩46,792 | ₩47,289 | +1.03% | 1.2만 |
|---|
| 2026.04.10 | ₩47,503 | ₩47,704 | ₩47,302 | ₩47,450 | -0.11% | 9.4천 |
|---|
| 2026.04.09 | ₩47,369 | ₩47,678 | ₩47,074 | ₩47,492 | +0.26% | 1.5만 |
|---|
| 2026.04.08 | ₩47,678 | ₩47,865 | ₩47,409 | ₩47,665 | -0.03% | 9.7천 |
|---|
| 2026.04.07 | ₩45,424 | ₩45,880 | ₩45,163 | ₩45,803 | +0.83% | 8.5천 |
|---|
| 2026.04.06 | ₩45,760 | ₩45,840 | ₩45,491 | ₩45,773 | +0.03% | 1.2만 |
|---|
| 2026.04.02 | ₩45,317 | ₩45,833 | ₩44,970 | ₩45,667 | +0.77% | 1.5만 |
|---|
| 2026.04.01 | ₩46,444 | ₩46,645 | ₩46,229 | ₩46,323 | -0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩45,062 | ₩45,585 | ₩44,714 | ₩45,545 | +1.07% | 1.5만 |
|---|
| 2026.03.30 | ₩44,620 | ₩44,620 | ₩44,259 | ₩44,271 | -0.78% | 8.9천 |
|---|
| 2026.03.27 | ₩44,372 | ₩44,740 | ₩44,251 | ₩44,419 | +0.11% | 1.2만 |
|---|
| 2026.03.26 | ₩45,035 | ₩45,062 | ₩44,581 | ₩44,581 | -1.01% | 1.7만 |
|---|
| 2026.03.25 | ₩45,250 | ₩45,344 | ₩45,196 | ₩45,237 | -0.03% | 3.3천 |
|---|
| 2026.03.24 | ₩44,445 | ₩45,156 | ₩44,445 | ₩44,917 | +1.06% | 1.4만 |
|---|
| 2026.03.23 | ₩44,244 | ₩45,129 | ₩44,244 | ₩44,714 | +1.06% | 1.6만 |
|---|
| 2026.03.20 | ₩44,714 | ₩44,714 | ₩43,647 | ₩43,706 | -2.25% | 1.1만 |
|---|
| 2026.03.19 | ₩44,244 | ₩44,995 | ₩44,244 | ₩44,924 | +1.54% | 5.9천 |
|---|
| 2026.03.18 | ₩45,424 | ₩45,518 | ₩45,009 | ₩45,021 | -0.89% | 8.9천 |
|---|
| 2026.03.17 | ₩45,770 | ₩45,840 | ₩45,575 | ₩45,584 | -0.41% | 1.4만 |
|---|
| 2026.03.16 | ₩44,995 | ₩45,505 | ₩44,995 | ₩45,478 | +1.07% | 1만 |
|---|
| 2026.03.13 | ₩45,439 | ₩45,445 | ₩44,844 | ₩44,844 | -1.31% | 7.7천 |
|---|
| 2026.03.12 | ₩45,612 | ₩45,652 | ₩45,344 | ₩45,449 | -0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩45,854 | ₩46,149 | ₩45,833 | ₩46,102 | +0.54% | 1.9만 |
|---|
| 2026.03.10 | ₩45,733 | ₩46,544 | ₩45,733 | ₩46,039 | +0.67% | 1.1만 |
|---|
| 2026.03.09 | ₩45,210 | ₩45,800 | ₩44,807 | ₩45,738 | +1.17% | 1.9만 |
|---|
| 2026.03.06 | ₩45,210 | ₩45,813 | ₩45,210 | ₩45,647 | +0.97% | 2.7만 |
|---|
| 2026.03.05 | ₩45,894 | ₩46,095 | ₩45,398 | ₩45,772 | -0.27% | 5.5천 |
|---|
| 2026.03.04 | ₩46,792 | ₩47,007 | ₩46,772 | ₩46,953 | +0.34% | 6.9천 |
|---|
| 2026.03.03 | ₩46,015 | ₩46,524 | ₩45,505 | ₩46,402 | +0.84% | 1.9만 |
|---|
| 2026.03.02 | ₩48,120 | ₩48,214 | ₩47,829 | ₩48,166 | +0.09% | 1.4만 |
|---|
| 2026.02.27 | ₩49,220 | ₩49,354 | ₩49,166 | ₩49,241 | +0.04% | 8천 |
|---|
| 2026.02.26 | ₩48,965 | ₩49,045 | ₩48,764 | ₩48,958 | -0.01% | 8.3천 |
|---|
| 2026.02.25 | ₩48,797 | ₩49,138 | ₩48,791 | ₩49,047 | +0.51% | 7.8천 |
|---|
| 2026.02.24 | ₩48,549 | ₩48,824 | ₩48,549 | ₩48,632 | +0.17% | 2.8만 |
|---|
| 2026.02.23 | ₩48,603 | ₩48,909 | ₩48,590 | ₩48,791 | +0.39% | 1.1만 |
|---|
| 2026.02.20 | ₩48,241 | ₩48,549 | ₩48,193 | ₩48,529 | +0.60% | 8.5천 |
|---|
| 2026.02.19 | ₩48,214 | ₩48,630 | ₩48,214 | ₩48,536 | +0.67% | 1.2만 |
|---|
| 2026.02.18 | ₩48,265 | ₩48,469 | ₩48,107 | ₩48,223 | -0.09% | 2.9만 |
|---|
| 2026.02.17 | ₩48,549 | ₩48,549 | ₩47,758 | ₩48,252 | -0.61% | 1.7만 |
|---|
| 2026.02.13 | ₩48,134 | ₩48,509 | ₩48,128 | ₩48,489 | +0.74% | 5.1천 |
|---|
| 2026.02.12 | ₩48,697 | ₩48,697 | ₩48,020 | ₩48,080 | -1.27% | 2.1만 |
|---|
| 2026.02.11 | ₩48,596 | ₩48,737 | ₩48,415 | ₩48,717 | +0.25% | 4천 |
|---|
| 2026.02.10 | ₩48,952 | ₩48,952 | ₩48,281 | ₩48,388 | -1.15% | 1만 |
|---|
| 2026.02.09 | ₩47,597 | ₩48,093 | ₩47,597 | ₩48,040 | +0.93% | 2.7만 |
|---|
| 2026.02.06 | ₩47,053 | ₩47,396 | ₩47,053 | ₩47,376 | +0.69% | 1.6만 |
|---|
| 2026.02.05 | ₩46,497 | ₩46,645 | ₩46,403 | ₩46,424 | -0.16% | 1.3만 |
|---|
| 2026.02.04 | ₩47,034 | ₩47,074 | ₩46,698 | ₩46,847 | -0.40% | 6.1만 |
|---|
| 2026.02.03 | ₩45,862 | ₩46,149 | ₩45,787 | ₩46,098 | +0.51% | 1만 |
|---|
| 2026.02.02 | ₩45,170 | ₩45,411 | ₩45,168 | ₩45,304 | +0.30% | 1.3만 |
|---|
| 2026.01.30 | ₩45,398 | ₩45,398 | ₩44,888 | ₩45,062 | -0.74% | 1.2만 |
|---|
| 2026.01.29 | ₩45,693 | ₩45,758 | ₩44,975 | ₩45,491 | -0.44% | 6.9만 |
|---|
| 2026.01.28 | ₩45,035 | ₩45,035 | ₩44,740 | ₩44,995 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩45,035 | ₩45,290 | ₩44,982 | ₩45,290 | +0.57% | 2.7만 |
|---|
| 2026.01.26 | ₩44,848 | ₩44,888 | ₩44,600 | ₩44,600 | -0.55% | 1.3만 |
|---|
| 2026.01.23 | ₩44,130 | ₩44,553 | ₩44,130 | ₩44,468 | +0.77% | 1.3만 |
|---|
| 2026.01.22 | ₩44,083 | ₩44,271 | ₩44,070 | ₩44,177 | +0.21% | 3만 |
|---|
| 2026.01.21 | ₩43,802 | ₩43,976 | ₩43,587 | ₩43,902 | +0.23% | 9.5천 |
|---|
| 2026.01.20 | ₩43,694 | ₩43,694 | ₩43,225 | ₩43,265 | -0.98% | 2.4만 |
|---|
| 2026.01.16 | ₩43,639 | ₩43,708 | ₩43,513 | ₩43,627 | -0.03% | 8.8천 |
|---|
| 2026.01.15 | ₩43,399 | ₩43,614 | ₩43,399 | ₩43,473 | +0.17% | 1.1만 |
|---|
| 2026.01.14 | ₩43,533 | ₩43,614 | ₩43,507 | ₩43,531 | -0.01% | 1.2만 |
|---|
| 2026.01.13 | ₩43,358 | ₩43,358 | ₩43,225 | ₩43,258 | -0.23% | 1.4만 |
|---|
| 2026.01.12 | ₩43,600 | ₩43,694 | ₩43,520 | ₩43,609 | +0.02% | 9.8천 |
|---|
| 2026.01.09 | ₩43,091 | ₩43,305 | ₩43,091 | ₩43,279 | +0.44% | 1.3만 |
|---|
| 2026.01.08 | ₩42,809 | ₩43,091 | ₩42,809 | ₩43,059 | +0.58% | 2.8만 |
|---|
| 2026.01.07 | ₩43,010 | ₩43,010 | ₩42,876 | ₩42,906 | -0.24% | 1.5만 |
|---|
| 2026.01.06 | ₩43,064 | ₩43,091 | ₩43,016 | ₩43,037 | -0.06% | 1.8만 |
|---|
| 2026.01.05 | ₩42,715 | ₩43,037 | ₩42,688 | ₩43,010 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩42,635 | ₩42,635 | ₩42,393 | ₩42,529 | -0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩42,165 | ₩42,246 | ₩42,117 | ₩42,190 | +0.06% | 4.7천 |
|---|
| 2025.12.30 | ₩42,326 | ₩42,380 | ₩42,246 | ₩42,266 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩42,367 | ₩42,367 | ₩41,924 | ₩42,031 | -0.79% | 2.1만 |
|---|
| 2025.12.26 | ₩42,192 | ₩42,340 | ₩42,192 | ₩42,318 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩42,245 | ₩42,300 | ₩42,232 | ₩42,271 | +0.06% | 9.3천 |
|---|
| 2025.12.23 | ₩42,206 | ₩42,219 | ₩42,139 | ₩42,186 | -0.05% | 5.5천 |
|---|
| 2025.12.22 | ₩42,380 | ₩42,494 | ₩42,326 | ₩42,434 | +0.13% | 7.1천 |
|---|
| 2025.12.19 | ₩42,219 | ₩42,380 | ₩42,212 | ₩42,216 | -0.01% | 9.1천 |
|---|
| 2025.12.18 | ₩42,165 | ₩42,300 | ₩42,031 | ₩42,065 | -0.24% | 7.9천 |
|---|
| 2025.12.17 | ₩42,207 | ₩42,246 | ₩41,951 | ₩41,959 | -0.59% | 9.8천 |
|---|
| 2025.12.16 | ₩42,340 | ₩42,340 | ₩42,072 | ₩42,147 | -0.46% | 1.1만 |
|---|
| 2025.12.15 | ₩42,286 | ₩42,286 | ₩42,121 | ₩42,274 | -0.03% | 9.7천 |
|---|
| 2025.12.12 | ₩42,179 | ₩42,179 | ₩41,803 | ₩41,907 | -0.65% | 7.9천 |
|---|
| 2025.12.11 | ₩41,911 | ₩42,165 | ₩41,911 | ₩42,005 | +0.22% | 7천 |
|---|
| 2025.12.10 | ₩41,282 | ₩41,629 | ₩41,213 | ₩41,601 | +0.77% | 8.6천 |
|---|
| 2025.12.09 | ₩41,240 | ₩41,338 | ₩41,168 | ₩41,180 | -0.15% | 9.1천 |
|---|
| 2025.12.08 | ₩41,475 | ₩41,475 | ₩41,274 | ₩41,274 | -0.49% | 6.2천 |
|---|
| 2025.12.05 | ₩41,589 | ₩41,589 | ₩41,378 | ₩41,378 | -0.51% | 1.1만 |
|---|
| 2025.12.04 | ₩41,535 | ₩41,658 | ₩41,435 | ₩41,456 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩41,240 | ₩41,414 | ₩41,240 | ₩41,367 | +0.31% | 7.1천 |
|---|
| 2025.12.02 | ₩41,200 | ₩41,227 | ₩41,079 | ₩41,207 | +0.02% | 7.4천 |
|---|
| 2025.12.01 | ₩41,374 | ₩41,535 | ₩41,347 | ₩41,347 | -0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩41,307 | ₩41,426 | ₩41,307 | ₩41,410 | +0.25% | 2.4천 |
|---|
| 2025.11.26 | ₩41,079 | ₩41,321 | ₩41,042 | ₩41,314 | +0.57% | 7.5천 |
|---|
| 2025.11.25 | ₩40,234 | ₩40,838 | ₩40,234 | ₩40,764 | +1.32% | 1.1만 |
|---|
| 2025.11.24 | ₩39,711 | ₩40,285 | ₩39,711 | ₩40,285 | +1.45% | 7.9천 |
|---|
| 2025.11.21 | ₩39,899 | ₩40,227 | ₩39,845 | ₩40,122 | +0.56% | 1.8만 |
|---|
| 2025.11.20 | ₩40,113 | ₩40,113 | ₩39,286 | ₩39,286 | -2.06% | 2.8만 |
|---|
| 2025.11.19 | ₩40,020 | ₩40,107 | ₩39,805 | ₩39,906 | -0.28% | 1만 |
|---|
| 2025.11.18 | ₩39,765 | ₩40,020 | ₩39,731 | ₩39,939 | +0.44% | 8.8천 |
|---|
| 2025.11.17 | ₩40,717 | ₩40,730 | ₩40,301 | ₩40,398 | -0.78% | 8.4천 |
|---|
| 2025.11.14 | ₩40,985 | ₩41,186 | ₩40,985 | ₩41,113 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩41,227 | ₩41,267 | ₩40,865 | ₩40,902 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩41,247 | ₩41,414 | ₩41,013 | ₩41,139 | -0.26% | 14.9만 |
|---|
| 2025.11.11 | ₩41,133 | ₩41,307 | ₩41,066 | ₩41,146 | +0.03% | 7.9천 |
|---|
| 2025.11.10 | ₩40,784 | ₩41,025 | ₩40,757 | ₩40,999 | +0.53% | 2.4천 |
|---|
| 2025.11.07 | ₩40,341 | ₩40,590 | ₩40,237 | ₩40,590 | +0.62% | 7.3천 |
|---|
| 2025.11.06 | ₩40,315 | ₩40,315 | ₩40,089 | ₩40,178 | -0.34% | 7.7천 |
|---|
| 2025.11.05 | ₩40,181 | ₩40,274 | ₩40,100 | ₩40,221 | +0.10% | 1만 |
|---|
| 2025.11.04 | ₩40,241 | ₩40,301 | ₩40,067 | ₩40,093 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩40,555 | ₩40,637 | ₩40,523 | ₩40,596 | +0.10% | 8.9천 |
|---|
| 2025.10.31 | ₩40,529 | ₩40,623 | ₩40,395 | ₩40,535 | +0.01% | 1.3만 |
|---|
| 2025.10.30 | ₩40,851 | ₩40,979 | ₩40,759 | ₩40,780 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩41,119 | ₩41,186 | ₩40,757 | ₩40,937 | -0.44% | 1.3만 |
|---|
| 2025.10.28 | ₩41,200 | ₩41,373 | ₩41,200 | ₩41,240 | +0.10% | 3.9천 |
|---|
| 2025.10.27 | ₩41,535 | ₩41,535 | ₩41,388 | ₩41,448 | -0.21% | 4천 |
|---|
| 2025.10.24 | ₩41,227 | ₩41,227 | ₩41,106 | ₩41,161 | -0.16% | 5.6천 |
|---|
| 2025.10.23 | ₩40,824 | ₩41,200 | ₩40,824 | ₩41,119 | +0.72% | 7.5천 |
|---|
| 2025.10.22 | ₩40,891 | ₩40,932 | ₩40,771 | ₩40,898 | +0.02% | 1.1만 |
|---|
| 2025.10.21 | ₩40,824 | ₩40,824 | ₩40,677 | ₩40,761 | -0.15% | 4.9천 |
|---|
| 2025.10.20 | ₩41,059 | ₩41,146 | ₩41,025 | ₩41,072 | +0.03% | 1.5만 |
|---|
| 2025.10.17 | ₩40,422 | ₩40,891 | ₩40,422 | ₩40,844 | +1.05% | 4.6천 |
|---|
| 2025.10.16 | ₩40,704 | ₩40,973 | ₩40,704 | ₩40,785 | +0.20% | 5.2천 |
|---|
| 2025.10.15 | ₩40,341 | ₩40,757 | ₩40,341 | ₩40,679 | +0.84% | 6.3천 |
|---|
| 2025.10.14 | ₩39,979 | ₩40,543 | ₩39,979 | ₩40,407 | +1.07% | 4천 |
|---|
| 2025.10.13 | ₩39,777 | ₩39,939 | ₩39,698 | ₩39,899 | +0.31% | 7.1천 |
|---|
| 2025.10.10 | ₩40,221 | ₩40,221 | ₩39,416 | ₩39,523 | -1.73% | 5.6천 |
|---|