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 | ₩48,589 | ₩48,589 | ₩48,455 | ₩48,582 | -0.01% | 6.1천 |
| 2026.10.08 | ₩48,201 | ₩48,428 | ₩48,013 | ₩48,356 | +0.32% | 1만 |
| 2026.10.07 | ₩48,068 | ₩48,080 | ₩47,946 | ₩48,005 | -0.13% | 7.7천 |
| 2026.10.06 | ₩48,140 | ₩48,227 | ₩48,134 | ₩48,182 | +0.09% | 9.6천 |
| 2026.10.05 | ₩47,799 | ₩48,115 | ₩47,799 | ₩48,115 | +0.66% | 1.1만 |
| 2026.10.02 | ₩48,150 | ₩48,161 | ₩47,933 | ₩48,112 | -0.08% | 17.4만 |
| 2026.10.01 | ₩47,933 | ₩47,960 | ₩47,732 | ₩47,859 | -0.15% | 1.1만 |
| 2026.09.30 | ₩48,629 | ₩48,656 | ₩48,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,294 |
| -0.69% |
| 2.2만 |
| 2026.09.29 | ₩48,348 | ₩48,348 | ₩48,013 | ₩48,156 | -0.40% | 1.7만 |
|---|
| 2026.09.28 | ₩48,736 | ₩48,803 | ₩48,631 | ₩48,676 | -0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩49,158 | ₩49,281 | ₩49,051 | ₩49,260 | +0.21% | 4.6만 |
|---|
| 2026.09.24 | ₩49,018 | ₩49,138 | ₩48,951 | ₩49,038 | +0.04% | 8.2천 |
|---|
| 2026.09.23 | ₩49,091 | ₩49,091 | ₩48,908 | ₩49,018 | -0.15% | 1만 |
|---|
| 2026.09.22 | ₩49,433 | ₩49,642 | ₩49,379 | ₩49,553 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩49,594 | ₩49,594 | ₩49,326 | ₩49,387 | -0.42% | 9.8천 |
|---|
| 2026.09.18 | ₩49,339 | ₩49,486 | ₩49,339 | ₩49,446 | +0.22% | 9.9천 |
|---|
| 2026.09.17 | ₩50,128 | ₩50,210 | ₩50,062 | ₩50,104 | -0.05% | 2만 |
|---|
| 2026.09.16 | ₩49,687 | ₩50,049 | ₩49,427 | ₩49,587 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩49,553 | ₩49,647 | ₩49,473 | ₩49,620 | +0.14% | 4.3천 |
|---|
| 2026.09.14 | ₩49,741 | ₩49,821 | ₩49,540 | ₩49,661 | -0.16% | 1.4만 |
|---|
| 2026.09.11 | ₩49,607 | ₩49,982 | ₩49,607 | ₩49,853 | +0.50% | 9.8천 |
|---|
| 2026.09.10 | ₩49,513 | ₩49,513 | ₩49,286 | ₩49,316 | -0.40% | 8.9천 |
|---|
| 2026.09.09 | ₩50,022 | ₩50,022 | ₩49,661 | ₩49,703 | -0.64% | 2.1만 |
|---|
| 2026.09.08 | ₩50,089 | ₩50,089 | ₩49,828 | ₩49,831 | -0.52% | 1.5만 |
|---|
| 2026.09.04 | ₩49,701 | ₩50,169 | ₩49,701 | ₩50,005 | +0.61% | 2.1만 |
|---|
| 2026.09.03 | ₩50,009 | ₩50,250 | ₩50,009 | ₩50,096 | +0.17% | 7.5만 |
|---|
| 2026.09.02 | ₩49,460 | ₩49,634 | ₩49,429 | ₩49,615 | +0.31% | 9천 |
|---|
| 2026.09.01 | ₩49,908 | ₩50,108 | ₩49,754 | ₩49,808 | -0.20% | 2.5만 |
|---|
| 2026.08.31 | ₩49,835 | ₩49,849 | ₩49,683 | ₩49,777 | -0.12% | 8.5천 |
|---|
| 2026.08.28 | ₩49,982 | ₩49,982 | ₩49,466 | ₩49,535 | -0.89% | 3.4천 |
|---|
| 2026.08.27 | ₩49,674 | ₩49,801 | ₩49,634 | ₩49,757 | +0.17% | 1만 |
|---|
| 2026.08.26 | ₩49,647 | ₩49,902 | ₩49,647 | ₩49,768 | +0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩49,781 | ₩50,048 | ₩49,727 | ₩49,963 | +0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩49,969 | ₩49,995 | ₩49,875 | ₩49,942 | -0.05% | 4.5천 |
|---|
| 2026.08.21 | ₩49,888 | ₩49,969 | ₩49,828 | ₩49,860 | -0.06% | 9.9천 |
|---|
| 2026.08.20 | ₩49,480 | ₩49,674 | ₩49,405 | ₩49,527 | +0.09% | 8.1천 |
|---|
| 2026.08.19 | ₩49,406 | ₩49,433 | ₩49,165 | ₩49,346 | -0.12% | 8.1천 |
|---|
| 2026.08.18 | ₩49,152 | ₩49,152 | ₩48,830 | ₩48,900 | -0.51% | 6.9천 |
|---|
| 2026.08.17 | ₩49,340 | ₩49,393 | ₩49,152 | ₩49,268 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩49,540 | ₩49,540 | ₩49,299 | ₩49,361 | -0.36% | 4.6천 |
|---|
| 2026.08.13 | ₩48,977 | ₩49,004 | ₩48,819 | ₩48,915 | -0.13% | 8.8천 |
|---|
| 2026.08.12 | ₩49,192 | ₩49,339 | ₩49,085 | ₩49,089 | -0.21% | 1.2만 |
|---|
| 2026.08.11 | ₩49,105 | ₩49,138 | ₩48,937 | ₩48,977 | -0.26% | 4.1천 |
|---|
| 2026.08.10 | ₩49,245 | ₩49,245 | ₩48,939 | ₩48,984 | -0.53% | 6.3천 |
|---|
| 2026.08.07 | ₩49,004 | ₩49,406 | ₩49,004 | ₩49,319 | +0.64% | 1.9만 |
|---|
| 2026.08.06 | ₩49,004 | ₩49,058 | ₩48,870 | ₩48,890 | -0.23% | 6.3천 |
|---|
| 2026.08.05 | ₩48,884 | ₩48,964 | ₩48,696 | ₩48,790 | -0.19% | 1.2만 |
|---|
| 2026.08.04 | ₩48,321 | ₩48,649 | ₩48,308 | ₩48,629 | +0.64% | 1.6만 |
|---|
| 2026.08.03 | ₩47,960 | ₩48,549 | ₩47,960 | ₩48,549 | +1.23% | 7.8만 |
|---|
| 2026.07.31 | ₩48,214 | ₩48,562 | ₩47,879 | ₩48,455 | +0.50% | 1.3만 |
|---|
| 2026.07.30 | ₩48,924 | ₩49,553 | ₩48,857 | ₩49,460 | +1.09% | 3.5만 |
|---|
| 2026.07.29 | ₩48,623 | ₩48,870 | ₩48,428 | ₩48,655 | +0.07% | 1.4만 |
|---|
| 2026.07.28 | ₩47,719 | ₩48,080 | ₩47,719 | ₩47,986 | +0.56% | 1.2만 |
|---|
| 2026.07.27 | ₩47,263 | ₩47,719 | ₩47,263 | ₩47,571 | +0.65% | 8.2천 |
|---|
| 2026.07.24 | ₩46,942 | ₩47,109 | ₩46,942 | ₩46,982 | +0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩46,928 | ₩46,928 | ₩46,768 | ₩46,782 | -0.31% | 3.3천 |
|---|
| 2026.07.22 | ₩47,210 | ₩47,277 | ₩47,123 | ₩47,250 | +0.09% | 9.7천 |
|---|
| 2026.07.21 | ₩46,915 | ₩47,076 | ₩46,915 | ₩47,029 | +0.24% | 6.1천 |
|---|
| 2026.07.20 | ₩46,915 | ₩46,982 | ₩46,808 | ₩46,808 | -0.23% | 6.1천 |
|---|
| 2026.07.17 | ₩46,781 | ₩47,009 | ₩46,781 | ₩46,938 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩46,768 | ₩46,915 | ₩46,721 | ₩46,784 | +0.03% | 8.4천 |
|---|
| 2026.07.15 | ₩47,029 | ₩47,116 | ₩46,815 | ₩47,040 | +0.02% | 1.4만 |
|---|
| 2026.07.14 | ₩47,397 | ₩47,411 | ₩47,131 | ₩47,131 | -0.56% | 8.2천 |
|---|
| 2026.07.13 | ₩46,821 | ₩46,841 | ₩46,698 | ₩46,698 | -0.26% | 6.9천 |
|---|
| 2026.07.10 | ₩46,661 | ₩46,821 | ₩46,620 | ₩46,808 | +0.32% | 1.8만 |
|---|
| 2026.07.09 | ₩46,245 | ₩46,419 | ₩46,245 | ₩46,310 | +0.14% | 2.1만 |
|---|
| 2026.07.08 | ₩46,462 | ₩46,634 | ₩46,259 | ₩46,627 | +0.35% | 5.3천 |
|---|
| 2026.07.07 | ₩47,062 | ₩47,290 | ₩46,888 | ₩46,982 | -0.17% | 5.8천 |
|---|
| 2026.07.06 | ₩46,995 | ₩47,290 | ₩46,995 | ₩47,290 | +0.63% | 1.3만 |
|---|
| 2026.07.02 | ₩46,527 | ₩46,741 | ₩46,232 | ₩46,500 | -0.06% | 3.7만 |
|---|
| 2026.07.01 | ₩45,027 | ₩45,669 | ₩45,027 | ₩45,375 | +0.77% | 12.8만 |
|---|
| 2026.06.30 | ₩45,549 | ₩45,629 | ₩45,502 | ₩45,629 | +0.18% | 1.5만 |
|---|
| 2026.06.29 | ₩45,991 | ₩45,991 | ₩45,589 | ₩45,723 | -0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩46,406 | ₩46,406 | ₩46,219 | ₩46,294 | -0.24% | 1.2만 |
|---|
| 2026.06.25 | ₩46,486 | ₩46,486 | ₩46,085 | ₩46,153 | -0.72% | 9.1천 |
|---|
| 2026.06.24 | ₩45,669 | ₩46,031 | ₩45,669 | ₩45,878 | +0.46% | 1.2만 |
|---|
| 2026.06.23 | ₩46,205 | ₩46,279 | ₩46,071 | ₩46,123 | -0.18% | 2.8만 |
|---|
| 2026.06.22 | ₩47,049 | ₩47,049 | ₩46,727 | ₩46,835 | -0.46% | 7.4천 |
|---|
| 2026.06.18 | ₩47,278 | ₩47,344 | ₩47,089 | ₩47,183 | -0.20% | 3.9천 |
|---|
| 2026.06.17 | ₩48,060 | ₩48,181 | ₩47,411 | ₩47,444 | -1.28% | 9.2만 |
|---|
| 2026.06.16 | ₩47,969 | ₩48,120 | ₩47,879 | ₩47,905 | -0.13% | 1.5만 |
|---|
| 2026.06.15 | ₩48,194 | ₩48,194 | ₩47,866 | ₩47,873 | -0.67% | 1만 |
|---|
| 2026.06.12 | ₩47,464 | ₩47,619 | ₩47,330 | ₩47,566 | +0.21% | 1.2만 |
|---|
| 2026.06.11 | ₩46,627 | ₩47,346 | ₩46,567 | ₩47,346 | +1.54% | 7.6천 |
|---|
| 2026.06.10 | ₩46,835 | ₩46,848 | ₩46,527 | ₩46,611 | -0.48% | 1.7만 |
|---|
| 2026.06.09 | ₩47,116 | ₩47,116 | ₩46,446 | ₩46,849 | -0.57% | 8.4천 |
|---|
| 2026.06.08 | ₩47,049 | ₩47,156 | ₩46,942 | ₩46,943 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩47,283 | ₩47,283 | ₩46,506 | ₩46,594 | -1.46% | 2.6만 |
|---|
| 2026.06.04 | ₩47,879 | ₩47,879 | ₩47,491 | ₩47,605 | -0.57% | 7.3만 |
|---|
| 2026.06.03 | ₩47,799 | ₩47,812 | ₩47,451 | ₩47,526 | -0.57% | 2.3만 |
|---|
| 2026.06.02 | ₩47,745 | ₩47,852 | ₩47,611 | ₩47,763 | +0.04% | 9.6천 |
|---|
| 2026.06.01 | ₩47,424 | ₩47,518 | ₩47,183 | ₩47,411 | -0.03% | 8.2만 |
|---|
| 2026.05.29 | ₩47,799 | ₩48,147 | ₩47,799 | ₩47,930 | +0.27% | 4.8천 |
|---|
| 2026.05.28 | ₩47,652 | ₩47,652 | ₩47,357 | ₩47,464 | -0.39% | 1.4만 |
|---|
| 2026.05.27 | ₩47,625 | ₩47,678 | ₩47,477 | ₩47,534 | -0.19% | 1.6만 |
|---|
| 2026.05.26 | ₩47,290 | ₩47,646 | ₩47,290 | ₩47,565 | +0.58% | 5.8천 |
|---|
| 2026.05.22 | ₩47,183 | ₩47,183 | ₩46,888 | ₩46,966 | -0.46% | 1.2만 |
|---|
| 2026.05.21 | ₩46,754 | ₩47,277 | ₩46,754 | ₩47,216 | +0.99% | 1만 |
|---|
| 2026.05.20 | ₩46,661 | ₩47,203 | ₩46,620 | ₩47,203 | +1.16% | 1.6만 |
|---|
| 2026.05.19 | ₩46,915 | ₩47,048 | ₩46,781 | ₩46,881 | -0.07% | 6.6천 |
|---|
| 2026.05.18 | ₩46,861 | ₩47,384 | ₩46,861 | ₩47,356 | +1.05% | 2.2만 |
|---|
| 2026.05.15 | ₩47,263 | ₩47,357 | ₩47,089 | ₩47,223 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩47,933 | ₩47,933 | ₩47,700 | ₩47,700 | -0.49% | 6.3천 |
|---|
| 2026.05.13 | ₩47,597 | ₩47,692 | ₩47,571 | ₩47,631 | +0.07% | 3.8천 |
|---|
| 2026.05.12 | ₩47,290 | ₩47,504 | ₩47,129 | ₩47,424 | +0.28% | 2.5만 |
|---|
| 2026.05.11 | ₩47,129 | ₩47,571 | ₩47,129 | ₩47,464 | +0.71% | 1.2만 |
|---|
| 2026.05.08 | ₩47,451 | ₩47,451 | ₩47,169 | ₩47,297 | -0.32% | 1.2만 |
|---|
| 2026.05.07 | ₩47,424 | ₩47,504 | ₩46,989 | ₩46,989 | -0.92% | 9.3천 |
|---|
| 2026.05.06 | ₩47,297 | ₩47,451 | ₩47,236 | ₩47,412 | +0.24% | 1.9만 |
|---|
| 2026.05.05 | ₩46,192 | ₩46,513 | ₩46,192 | ₩46,452 | +0.56% | 3.7천 |
|---|
| 2026.05.04 | ₩45,937 | ₩46,394 | ₩45,777 | ₩45,924 | -0.03% | 7.3천 |
|---|
| 2026.05.01 | ₩46,433 | ₩46,607 | ₩46,393 | ₩46,406 | -0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩46,433 | ₩46,863 | ₩46,312 | ₩46,786 | +0.76% | 1.8만 |
|---|
| 2026.04.29 | ₩45,803 | ₩45,951 | ₩45,643 | ₩45,719 | -0.18% | 1.4만 |
|---|
| 2026.04.28 | ₩46,219 | ₩46,219 | ₩45,830 | ₩46,113 | -0.23% | 1.4만 |
|---|
| 2026.04.27 | ₩46,125 | ₩46,239 | ₩45,924 | ₩45,961 | -0.35% | 2.8만 |
|---|
| 2026.04.24 | ₩45,870 | ₩46,044 | ₩45,870 | ₩45,964 | +0.20% | 1.2만 |
|---|
| 2026.04.23 | ₩46,594 | ₩46,620 | ₩46,165 | ₩46,277 | -0.68% | 1만 |
|---|
| 2026.04.22 | ₩46,754 | ₩46,754 | ₩46,393 | ₩46,504 | -0.54% | 7.5천 |
|---|
| 2026.04.21 | ₩47,149 | ₩47,183 | ₩46,466 | ₩46,466 | -1.45% | 1.8만 |
|---|
| 2026.04.20 | ₩47,397 | ₩47,496 | ₩47,357 | ₩47,459 | +0.13% | 9.2천 |
|---|
| 2026.04.17 | ₩47,879 | ₩47,986 | ₩47,698 | ₩47,698 | -0.38% | 2.7만 |
|---|
| 2026.04.16 | ₩47,404 | ₩47,411 | ₩47,143 | ₩47,281 | -0.26% | 1.4만 |
|---|
| 2026.04.15 | ₩47,411 | ₩47,411 | ₩47,129 | ₩47,267 | -0.30% | 9.9천 |
|---|
| 2026.04.14 | ₩47,277 | ₩47,518 | ₩47,277 | ₩47,452 | +0.37% | 9천 |
|---|
| 2026.04.13 | ₩46,741 | ₩47,263 | ₩46,727 | ₩47,223 | +1.03% | 1.2만 |
|---|
| 2026.04.10 | ₩47,437 | ₩47,638 | ₩47,236 | ₩47,384 | -0.11% | 9.4천 |
|---|
| 2026.04.09 | ₩47,303 | ₩47,611 | ₩47,009 | ₩47,427 | +0.26% | 1.5만 |
|---|
| 2026.04.08 | ₩47,611 | ₩47,799 | ₩47,344 | ₩47,599 | -0.03% | 9.7천 |
|---|
| 2026.04.07 | ₩45,361 | ₩45,817 | ₩45,100 | ₩45,739 | +0.83% | 8.5천 |
|---|
| 2026.04.06 | ₩45,696 | ₩45,777 | ₩45,428 | ₩45,710 | +0.03% | 1.2만 |
|---|
| 2026.04.02 | ₩45,254 | ₩45,770 | ₩44,907 | ₩45,604 | +0.77% | 1.5만 |
|---|
| 2026.04.01 | ₩46,379 | ₩46,580 | ₩46,165 | ₩46,259 | -0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩45,000 | ₩45,522 | ₩44,652 | ₩45,482 | +1.07% | 1.5만 |
|---|
| 2026.03.30 | ₩44,558 | ₩44,558 | ₩44,198 | ₩44,210 | -0.78% | 8.9천 |
|---|
| 2026.03.27 | ₩44,310 | ₩44,678 | ₩44,190 | ₩44,357 | +0.11% | 1.2만 |
|---|
| 2026.03.26 | ₩44,973 | ₩45,000 | ₩44,519 | ₩44,519 | -1.01% | 1.7만 |
|---|
| 2026.03.25 | ₩45,187 | ₩45,281 | ₩45,134 | ₩45,174 | -0.03% | 3.3천 |
|---|
| 2026.03.24 | ₩44,384 | ₩45,094 | ₩44,384 | ₩44,855 | +1.06% | 1.4만 |
|---|
| 2026.03.23 | ₩44,183 | ₩45,067 | ₩44,183 | ₩44,652 | +1.06% | 1.6만 |
|---|
| 2026.03.20 | ₩44,652 | ₩44,652 | ₩43,587 | ₩43,646 | -2.25% | 1.1만 |
|---|
| 2026.03.19 | ₩44,183 | ₩44,933 | ₩44,183 | ₩44,862 | +1.54% | 5.9천 |
|---|
| 2026.03.18 | ₩45,361 | ₩45,455 | ₩44,946 | ₩44,958 | -0.89% | 8.9천 |
|---|
| 2026.03.17 | ₩45,707 | ₩45,777 | ₩45,511 | ₩45,521 | -0.41% | 1.4만 |
|---|
| 2026.03.16 | ₩44,933 | ₩45,442 | ₩44,933 | ₩45,415 | +1.07% | 1만 |
|---|
| 2026.03.13 | ₩45,376 | ₩45,382 | ₩44,782 | ₩44,782 | -1.31% | 7.7천 |
|---|
| 2026.03.12 | ₩45,549 | ₩45,589 | ₩45,281 | ₩45,386 | -0.36% | 1.9만 |
|---|
| 2026.03.11 | ₩45,790 | ₩46,085 | ₩45,770 | ₩46,038 | +0.54% | 1.9만 |
|---|
| 2026.03.10 | ₩45,669 | ₩46,480 | ₩45,669 | ₩45,975 | +0.67% | 1.1만 |
|---|
| 2026.03.09 | ₩45,147 | ₩45,736 | ₩44,745 | ₩45,675 | +1.17% | 1.9만 |
|---|
| 2026.03.06 | ₩45,147 | ₩45,750 | ₩45,147 | ₩45,584 | +0.97% | 2.7만 |
|---|
| 2026.03.05 | ₩45,830 | ₩46,031 | ₩45,335 | ₩45,708 | -0.27% | 5.5천 |
|---|
| 2026.03.04 | ₩46,727 | ₩46,942 | ₩46,707 | ₩46,888 | +0.34% | 6.9천 |
|---|
| 2026.03.03 | ₩45,951 | ₩46,460 | ₩45,442 | ₩46,338 | +0.84% | 1.9만 |
|---|
| 2026.03.02 | ₩48,053 | ₩48,147 | ₩47,763 | ₩48,099 | +0.09% | 1.4만 |
|---|
| 2026.02.27 | ₩49,152 | ₩49,286 | ₩49,098 | ₩49,173 | +0.04% | 8천 |
|---|
| 2026.02.26 | ₩48,897 | ₩48,977 | ₩48,696 | ₩48,890 | -0.01% | 8.3천 |
|---|
| 2026.02.25 | ₩48,730 | ₩49,070 | ₩48,723 | ₩48,979 | +0.51% | 7.8천 |
|---|
| 2026.02.24 | ₩48,482 | ₩48,756 | ₩48,482 | ₩48,565 | +0.17% | 2.8만 |
|---|
| 2026.02.23 | ₩48,536 | ₩48,841 | ₩48,522 | ₩48,723 | +0.39% | 1.1만 |
|---|
| 2026.02.20 | ₩48,174 | ₩48,482 | ₩48,126 | ₩48,462 | +0.60% | 8.5천 |
|---|
| 2026.02.19 | ₩48,147 | ₩48,562 | ₩48,147 | ₩48,469 | +0.67% | 1.2만 |
|---|
| 2026.02.18 | ₩48,198 | ₩48,402 | ₩48,040 | ₩48,156 | -0.09% | 2.9만 |
|---|
| 2026.02.17 | ₩48,482 | ₩48,482 | ₩47,692 | ₩48,185 | -0.61% | 1.7만 |
|---|
| 2026.02.13 | ₩48,067 | ₩48,442 | ₩48,061 | ₩48,422 | +0.74% | 5.1천 |
|---|
| 2026.02.12 | ₩48,629 | ₩48,629 | ₩47,953 | ₩48,013 | -1.27% | 2.1만 |
|---|
| 2026.02.11 | ₩48,529 | ₩48,669 | ₩48,348 | ₩48,649 | +0.25% | 4천 |
|---|
| 2026.02.10 | ₩48,884 | ₩48,884 | ₩48,214 | ₩48,321 | -1.15% | 1만 |
|---|
| 2026.02.09 | ₩47,531 | ₩48,027 | ₩47,531 | ₩47,973 | +0.93% | 2.7만 |
|---|
| 2026.02.06 | ₩46,987 | ₩47,330 | ₩46,987 | ₩47,310 | +0.69% | 1.6만 |
|---|
| 2026.02.05 | ₩46,433 | ₩46,580 | ₩46,339 | ₩46,359 | -0.16% | 1.3만 |
|---|
| 2026.02.04 | ₩46,969 | ₩47,009 | ₩46,634 | ₩46,782 | -0.40% | 6.1만 |
|---|
| 2026.02.03 | ₩45,798 | ₩46,085 | ₩45,723 | ₩46,034 | +0.51% | 1만 |
|---|
| 2026.02.02 | ₩45,107 | ₩45,348 | ₩45,106 | ₩45,241 | +0.30% | 1.3만 |
|---|
| 2026.01.30 | ₩45,335 | ₩45,335 | ₩44,826 | ₩45,000 | -0.74% | 1.2만 |
|---|
| 2026.01.29 | ₩45,629 | ₩45,695 | ₩44,913 | ₩45,428 | -0.44% | 6.9만 |
|---|
| 2026.01.28 | ₩44,973 | ₩44,973 | ₩44,678 | ₩44,933 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩44,973 | ₩45,227 | ₩44,919 | ₩45,227 | +0.57% | 2.7만 |
|---|
| 2026.01.26 | ₩44,786 | ₩44,826 | ₩44,538 | ₩44,538 | -0.55% | 1.3만 |
|---|
| 2026.01.23 | ₩44,069 | ₩44,491 | ₩44,069 | ₩44,407 | +0.77% | 1.3만 |
|---|
| 2026.01.22 | ₩44,022 | ₩44,210 | ₩44,009 | ₩44,116 | +0.21% | 3만 |
|---|
| 2026.01.21 | ₩43,741 | ₩43,915 | ₩43,527 | ₩43,841 | +0.23% | 9.5천 |
|---|
| 2026.01.20 | ₩43,634 | ₩43,634 | ₩43,165 | ₩43,205 | -0.98% | 2.4만 |
|---|
| 2026.01.16 | ₩43,579 | ₩43,647 | ₩43,453 | ₩43,567 | -0.03% | 8.8천 |
|---|
| 2026.01.15 | ₩43,339 | ₩43,553 | ₩43,339 | ₩43,413 | +0.17% | 1.1만 |
|---|
| 2026.01.14 | ₩43,473 | ₩43,553 | ₩43,446 | ₩43,470 | -0.01% | 1.2만 |
|---|
| 2026.01.13 | ₩43,298 | ₩43,298 | ₩43,165 | ₩43,198 | -0.23% | 1.4만 |
|---|
| 2026.01.12 | ₩43,540 | ₩43,634 | ₩43,460 | ₩43,548 | +0.02% | 9.8천 |
|---|
| 2026.01.09 | ₩43,031 | ₩43,245 | ₩43,031 | ₩43,219 | +0.44% | 1.3만 |
|---|
| 2026.01.08 | ₩42,750 | ₩43,031 | ₩42,750 | ₩42,999 | +0.58% | 2.8만 |
|---|
| 2026.01.07 | ₩42,951 | ₩42,951 | ₩42,817 | ₩42,846 | -0.24% | 1.5만 |
|---|
| 2026.01.06 | ₩43,004 | ₩43,031 | ₩42,956 | ₩42,977 | -0.06% | 1.8만 |
|---|
| 2026.01.05 | ₩42,656 | ₩42,977 | ₩42,629 | ₩42,951 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩42,576 | ₩42,576 | ₩42,335 | ₩42,470 | -0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩42,107 | ₩42,187 | ₩42,059 | ₩42,131 | +0.06% | 4.7천 |
|---|
| 2025.12.30 | ₩42,268 | ₩42,321 | ₩42,187 | ₩42,207 | -0.14% | 1.8만 |
|---|
| 2025.12.29 | ₩42,308 | ₩42,308 | ₩41,866 | ₩41,973 | -0.79% | 2.1만 |
|---|
| 2025.12.26 | ₩42,134 | ₩42,281 | ₩42,134 | ₩42,260 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩42,186 | ₩42,241 | ₩42,174 | ₩42,213 | +0.06% | 9.3천 |
|---|
| 2025.12.23 | ₩42,147 | ₩42,161 | ₩42,080 | ₩42,127 | -0.05% | 5.5천 |
|---|
| 2025.12.22 | ₩42,321 | ₩42,435 | ₩42,268 | ₩42,375 | +0.13% | 7.1천 |
|---|
| 2025.12.19 | ₩42,161 | ₩42,321 | ₩42,154 | ₩42,158 | -0.01% | 9.1천 |
|---|
| 2025.12.18 | ₩42,107 | ₩42,241 | ₩41,973 | ₩42,007 | -0.24% | 7.9천 |
|---|
| 2025.12.17 | ₩42,148 | ₩42,187 | ₩41,893 | ₩41,901 | -0.59% | 9.8천 |
|---|
| 2025.12.16 | ₩42,281 | ₩42,281 | ₩42,013 | ₩42,088 | -0.46% | 1.1만 |
|---|
| 2025.12.15 | ₩42,227 | ₩42,227 | ₩42,063 | ₩42,215 | -0.03% | 9.7천 |
|---|
| 2025.12.12 | ₩42,120 | ₩42,120 | ₩41,745 | ₩41,848 | -0.65% | 7.9천 |
|---|
| 2025.12.11 | ₩41,853 | ₩42,107 | ₩41,853 | ₩41,946 | +0.22% | 7천 |
|---|
| 2025.12.10 | ₩41,224 | ₩41,571 | ₩41,156 | ₩41,543 | +0.77% | 8.6천 |
|---|
| 2025.12.09 | ₩41,183 | ₩41,281 | ₩41,111 | ₩41,123 | -0.15% | 9.1천 |
|---|
| 2025.12.08 | ₩41,417 | ₩41,417 | ₩41,216 | ₩41,216 | -0.49% | 6.2천 |
|---|
| 2025.12.05 | ₩41,531 | ₩41,531 | ₩41,321 | ₩41,321 | -0.51% | 1.1만 |
|---|
| 2025.12.04 | ₩41,478 | ₩41,601 | ₩41,377 | ₩41,398 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩41,183 | ₩41,357 | ₩41,183 | ₩41,310 | +0.31% | 7.1천 |
|---|
| 2025.12.02 | ₩41,143 | ₩41,169 | ₩41,022 | ₩41,149 | +0.02% | 7.4천 |
|---|
| 2025.12.01 | ₩41,317 | ₩41,478 | ₩41,290 | ₩41,290 | -0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩41,250 | ₩41,369 | ₩41,250 | ₩41,353 | +0.25% | 2.4천 |
|---|
| 2025.11.26 | ₩41,022 | ₩41,263 | ₩40,985 | ₩41,257 | +0.57% | 7.5천 |
|---|
| 2025.11.25 | ₩40,178 | ₩40,781 | ₩40,178 | ₩40,707 | +1.32% | 1.1만 |
|---|
| 2025.11.24 | ₩39,656 | ₩40,229 | ₩39,656 | ₩40,229 | +1.45% | 7.9천 |
|---|
| 2025.11.21 | ₩39,844 | ₩40,172 | ₩39,790 | ₩40,066 | +0.56% | 1.8만 |
|---|
| 2025.11.20 | ₩40,058 | ₩40,058 | ₩39,232 | ₩39,232 | -2.06% | 2.8만 |
|---|
| 2025.11.19 | ₩39,964 | ₩40,051 | ₩39,750 | ₩39,850 | -0.28% | 1만 |
|---|
| 2025.11.18 | ₩39,710 | ₩39,964 | ₩39,676 | ₩39,884 | +0.44% | 8.8천 |
|---|
| 2025.11.17 | ₩40,661 | ₩40,674 | ₩40,245 | ₩40,342 | -0.78% | 8.4천 |
|---|
| 2025.11.14 | ₩40,928 | ₩41,129 | ₩40,928 | ₩41,056 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩41,169 | ₩41,210 | ₩40,808 | ₩40,845 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩41,190 | ₩41,357 | ₩40,957 | ₩41,082 | -0.26% | 14.9만 |
|---|
| 2025.11.11 | ₩41,076 | ₩41,250 | ₩41,009 | ₩41,089 | +0.03% | 7.9천 |
|---|
| 2025.11.10 | ₩40,728 | ₩40,969 | ₩40,701 | ₩40,942 | +0.53% | 2.4천 |
|---|
| 2025.11.07 | ₩40,286 | ₩40,533 | ₩40,181 | ₩40,533 | +0.62% | 7.3천 |
|---|
| 2025.11.06 | ₩40,259 | ₩40,259 | ₩40,034 | ₩40,122 | -0.34% | 7.7천 |
|---|
| 2025.11.05 | ₩40,125 | ₩40,219 | ₩40,044 | ₩40,165 | +0.10% | 1만 |
|---|
| 2025.11.04 | ₩40,185 | ₩40,245 | ₩40,011 | ₩40,038 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩40,498 | ₩40,580 | ₩40,466 | ₩40,540 | +0.10% | 8.9천 |
|---|
| 2025.10.31 | ₩40,473 | ₩40,567 | ₩40,339 | ₩40,478 | +0.01% | 1.3만 |
|---|
| 2025.10.30 | ₩40,794 | ₩40,922 | ₩40,702 | ₩40,723 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩41,062 | ₩41,129 | ₩40,701 | ₩40,880 | -0.44% | 1.3만 |
|---|
| 2025.10.28 | ₩41,143 | ₩41,315 | ₩41,143 | ₩41,183 | +0.10% | 3.9천 |
|---|
| 2025.10.27 | ₩41,478 | ₩41,478 | ₩41,330 | ₩41,390 | -0.21% | 4천 |
|---|
| 2025.10.24 | ₩41,169 | ₩41,169 | ₩41,049 | ₩41,104 | -0.16% | 5.6천 |
|---|
| 2025.10.23 | ₩40,768 | ₩41,143 | ₩40,768 | ₩41,062 | +0.72% | 7.5천 |
|---|
| 2025.10.22 | ₩40,835 | ₩40,875 | ₩40,714 | ₩40,841 | +0.02% | 1.1만 |
|---|
| 2025.10.21 | ₩40,768 | ₩40,768 | ₩40,620 | ₩40,705 | -0.15% | 4.9천 |
|---|
| 2025.10.20 | ₩41,002 | ₩41,089 | ₩40,969 | ₩41,015 | +0.03% | 1.5만 |
|---|
| 2025.10.17 | ₩40,366 | ₩40,835 | ₩40,366 | ₩40,788 | +1.05% | 4.6천 |
|---|
| 2025.10.16 | ₩40,647 | ₩40,916 | ₩40,647 | ₩40,729 | +0.20% | 5.2천 |
|---|
| 2025.10.15 | ₩40,286 | ₩40,701 | ₩40,286 | ₩40,623 | +0.84% | 6.3천 |
|---|
| 2025.10.14 | ₩39,924 | ₩40,486 | ₩39,924 | ₩40,351 | +1.07% | 4천 |
|---|
| 2025.10.13 | ₩39,722 | ₩39,884 | ₩39,643 | ₩39,844 | +0.31% | 7.1천 |
|---|
| 2025.10.10 | ₩40,165 | ₩40,165 | ₩39,361 | ₩39,469 | -1.73% | 5.6천 |
|---|