시장 데이터를 불러오는 중
전체 종목
Alpha Architect U.S. Quantitative Momentum ETF 과거 주가
Alpha Architect U.S. Quantitative Momentum ETF · QMOM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect U.S. Quantitative Momentum ETF · QMOM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,108 | ₩99,963 | ₩98,840 | ₩99,502 | +0.40% | 7.2천 |
| 2026.10.08 | ₩98,612 | ₩98,703 | ₩98,156 | ₩98,652 | +0.04% | 2.1만 |
| 2026.10.07 | ₩98,773 | ₩98,840 | ₩98,505 | ₩98,529 | -0.25% | 1.3만 |
| 2026.10.06 | ₩100,475 | ₩100,475 | ₩99,277 | ₩99,714 | -0.76% | 1.2만 |
| 2026.10.05 | ₩99,094 | ₩100,300 | ₩98,974 | ₩99,818 | +0.73% | 1.3만 |
| 2026.10.02 | ₩98,250 | ₩99,097 | ₩98,250 | ₩99,097 | +0.86% | 6.4만 |
| 2026.10.01 | ₩96,481 | ₩97,687 | ₩96,414 | ₩97,631 | +1.19% | 2.2만 |
| 2026.09.30 | ₩98,063 | ₩98,411 | ₩96,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,618 |
| -1.47% |
| 5.2만 |
| 2026.09.29 | ₩98,103 | ₩98,103 | ₩96,803 | ₩97,667 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩97,031 | ₩98,036 | ₩97,031 | ₩97,708 | +0.70% | 1.7만 |
|---|
| 2026.09.25 | ₩97,835 | ₩97,969 | ₩97,105 | ₩97,685 | -0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩96,977 | ₩97,909 | ₩96,173 | ₩97,902 | +0.95% | 2.1만 |
|---|
| 2026.09.23 | ₩97,728 | ₩97,922 | ₩97,205 | ₩97,486 | -0.25% | 2만 |
|---|
| 2026.09.22 | ₩97,553 | ₩98,325 | ₩97,393 | ₩97,930 | +0.39% | 1.4만 |
|---|
| 2026.09.21 | ₩97,862 | ₩98,156 | ₩97,218 | ₩97,548 | -0.32% | 2만 |
|---|
| 2026.09.18 | ₩97,862 | ₩97,862 | ₩96,950 | ₩97,261 | -0.61% | 1.5만 |
|---|
| 2026.09.17 | ₩97,513 | ₩98,411 | ₩97,513 | ₩97,961 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩97,312 | ₩97,848 | ₩95,919 | ₩96,696 | -0.63% | 3.3만 |
|---|
| 2026.09.15 | ₩96,816 | ₩96,910 | ₩96,168 | ₩96,481 | -0.35% | 2.3만 |
|---|
| 2026.09.14 | ₩97,460 | ₩97,741 | ₩96,720 | ₩96,720 | -0.76% | 1.7만 |
|---|
| 2026.09.11 | ₩97,620 | ₩98,813 | ₩97,620 | ₩98,357 | +0.75% | 1.3만 |
|---|
| 2026.09.10 | ₩98,089 | ₩98,344 | ₩97,111 | ₩97,111 | -1.00% | 2만 |
|---|
| 2026.09.09 | ₩99,199 | ₩99,362 | ₩98,625 | ₩98,735 | -0.47% | 2.4만 |
|---|
| 2026.09.08 | ₩98,652 | ₩99,758 | ₩98,571 | ₩99,346 | +0.70% | 8.2천 |
|---|
| 2026.09.04 | ₩97,969 | ₩98,424 | ₩97,969 | ₩98,398 | +0.44% | 1.6만 |
|---|
| 2026.09.03 | ₩97,661 | ₩98,299 | ₩96,937 | ₩98,292 | +0.65% | 1.5만 |
|---|
| 2026.09.02 | ₩97,272 | ₩97,754 | ₩96,791 | ₩97,655 | +0.39% | 1.1만 |
|---|
| 2026.09.01 | ₩97,004 | ₩97,477 | ₩96,819 | ₩96,957 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩97,835 | ₩98,063 | ₩97,151 | ₩97,895 | +0.06% | 1.7만 |
|---|
| 2026.08.28 | ₩100,810 | ₩100,810 | ₩97,926 | ₩97,926 | -2.86% | 1.1만 |
|---|
| 2026.08.27 | ₩100,434 | ₩100,877 | ₩100,274 | ₩100,808 | +0.37% | 1.5만 |
|---|
| 2026.08.26 | ₩99,389 | ₩100,810 | ₩99,309 | ₩100,528 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩99,979 | ₩100,099 | ₩99,188 | ₩99,397 | -0.58% | 1.4만 |
|---|
| 2026.08.24 | ₩99,282 | ₩99,282 | ₩98,597 | ₩98,829 | -0.46% | 2.8만 |
|---|
| 2026.08.21 | ₩100,368 | ₩100,582 | ₩100,133 | ₩100,512 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩100,408 | ₩100,877 | ₩99,550 | ₩99,799 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩104,026 | ₩104,026 | ₩100,769 | ₩101,230 | -2.69% | 2만 |
|---|
| 2026.08.18 | ₩103,798 | ₩103,838 | ₩102,746 | ₩102,778 | -0.98% | 9.2천 |
|---|
| 2026.08.17 | ₩104,776 | ₩106,056 | ₩104,776 | ₩105,965 | +1.13% | 1.1만 |
|---|
| 2026.08.14 | ₩103,677 | ₩104,603 | ₩103,677 | ₩104,603 | +0.89% | 1만 |
|---|
| 2026.08.13 | ₩104,361 | ₩104,669 | ₩103,580 | ₩103,580 | -0.75% | 5.1천 |
|---|
| 2026.08.12 | ₩103,811 | ₩104,602 | ₩103,811 | ₩104,189 | +0.36% | 1.1만 |
|---|
| 2026.08.11 | ₩103,235 | ₩103,771 | ₩102,564 | ₩102,667 | -0.55% | 8.7천 |
|---|
| 2026.08.10 | ₩103,476 | ₩104,020 | ₩103,003 | ₩103,003 | -0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩102,619 | ₩103,326 | ₩101,868 | ₩103,316 | +0.68% | 2.3만 |
|---|
| 2026.08.06 | ₩101,185 | ₩102,633 | ₩101,185 | ₩101,410 | +0.22% | 1.1만 |
|---|
| 2026.08.05 | ₩102,485 | ₩103,533 | ₩101,520 | ₩101,654 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩101,145 | ₩102,726 | ₩100,234 | ₩102,380 | +1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩97,808 | ₩99,523 | ₩97,004 | ₩99,523 | +1.75% | 2.1만 |
|---|
| 2026.07.31 | ₩99,798 | ₩99,798 | ₩98,069 | ₩98,813 | -0.99% | 1.3만 |
|---|
| 2026.07.30 | ₩97,071 | ₩99,282 | ₩97,071 | ₩99,234 | +2.23% | 2.6만 |
|---|
| 2026.07.29 | ₩98,136 | ₩98,136 | ₩95,195 | ₩95,495 | -2.69% | 1.6만 |
|---|
| 2026.07.28 | ₩98,706 | ₩98,706 | ₩95,959 | ₩97,382 | -1.34% | 1.5만 |
|---|
| 2026.07.27 | ₩100,354 | ₩101,547 | ₩98,733 | ₩99,652 | -0.70% | 1.6만 |
|---|
| 2026.07.24 | ₩101,913 | ₩101,913 | ₩100,300 | ₩100,358 | -1.53% | 2.3만 |
|---|
| 2026.07.23 | ₩103,007 | ₩103,168 | ₩101,533 | ₩101,663 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩102,868 | ₩103,396 | ₩102,587 | ₩102,587 | -0.27% | 3.6만 |
|---|
| 2026.07.21 | ₩100,401 | ₩101,734 | ₩100,234 | ₩101,651 | +1.25% | 1.3만 |
|---|
| 2026.07.20 | ₩99,853 | ₩100,260 | ₩98,853 | ₩98,853 | -1.00% | 1.6만 |
|---|
| 2026.07.17 | ₩96,729 | ₩99,852 | ₩96,729 | ₩99,337 | +2.70% | 2만 |
|---|
| 2026.07.16 | ₩99,811 | ₩100,562 | ₩98,344 | ₩98,644 | -1.17% | 8.6천 |
|---|
| 2026.07.15 | ₩102,324 | ₩102,324 | ₩99,141 | ₩100,818 | -1.47% | 1.3만 |
|---|
| 2026.07.14 | ₩102,659 | ₩102,659 | ₩101,567 | ₩102,048 | -0.60% | 1.9만 |
|---|
| 2026.07.13 | ₩100,904 | ₩101,493 | ₩100,274 | ₩100,491 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩102,646 | ₩103,061 | ₩101,346 | ₩101,868 | -0.76% | 2.2만 |
|---|
| 2026.07.09 | ₩103,657 | ₩103,892 | ₩102,887 | ₩102,958 | -0.67% | 3.5만 |
|---|
| 2026.07.08 | ₩102,009 | ₩102,471 | ₩100,716 | ₩102,435 | +0.42% | 2.1만 |
|---|
| 2026.07.07 | ₩101,757 | ₩101,757 | ₩99,878 | ₩101,176 | -0.57% | 1.5만 |
|---|
| 2026.07.06 | ₩102,458 | ₩103,920 | ₩102,458 | ₩102,510 | +0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩104,575 | ₩104,575 | ₩100,649 | ₩101,657 | -2.79% | 2.7만 |
|---|
| 2026.07.01 | ₩104,160 | ₩104,535 | ₩103,362 | ₩103,651 | -0.49% | 3.5만 |
|---|
| 2026.06.30 | ₩105,151 | ₩105,982 | ₩105,151 | ₩105,500 | +0.33% | 1.7만 |
|---|
| 2026.06.29 | ₩103,771 | ₩104,696 | ₩102,914 | ₩104,682 | +0.88% | 1.7만 |
|---|
| 2026.06.26 | ₩104,763 | ₩104,763 | ₩103,115 | ₩103,115 | -1.57% | 1.7만 |
|---|
| 2026.06.25 | ₩104,749 | ₩106,183 | ₩104,749 | ₩105,620 | +0.83% | 6.3만 |
|---|
| 2026.06.24 | ₩104,468 | ₩104,735 | ₩103,048 | ₩103,825 | -0.62% | 2.7만 |
|---|
| 2026.06.23 | ₩104,481 | ₩105,795 | ₩104,481 | ₩104,796 | +0.30% | 1.3만 |
|---|
| 2026.06.22 | ₩106,036 | ₩107,764 | ₩105,795 | ₩107,687 | +1.56% | 1.6만 |
|---|
| 2026.06.18 | ₩106,237 | ₩106,438 | ₩104,615 | ₩105,616 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩106,049 | ₩107,027 | ₩104,870 | ₩104,957 | -1.03% | 2.1만 |
|---|
| 2026.06.16 | ₩106,954 | ₩107,089 | ₩105,580 | ₩105,634 | -1.23% | 1.2만 |
|---|
| 2026.06.15 | ₩107,228 | ₩107,228 | ₩106,376 | ₩106,762 | -0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩105,058 | ₩106,465 | ₩104,950 | ₩106,009 | +0.91% | 3.3만 |
|---|
| 2026.06.11 | ₩101,775 | ₩104,656 | ₩101,438 | ₩104,656 | +2.83% | 23.5만 |
|---|
| 2026.06.10 | ₩102,203 | ₩102,869 | ₩100,006 | ₩100,006 | -2.15% | 2.4만 |
|---|
| 2026.06.09 | ₩104,937 | ₩105,024 | ₩99,148 | ₩102,458 | -2.36% | 1.7만 |
|---|
| 2026.06.08 | ₩105,058 | ₩105,058 | ₩103,383 | ₩103,681 | -1.31% | 1.7만 |
|---|
| 2026.06.05 | ₩105,848 | ₩106,277 | ₩102,579 | ₩102,975 | -2.71% | 2만 |
|---|
| 2026.06.04 | ₩107,242 | ₩109,158 | ₩106,532 | ₩108,747 | +1.40% | 2.4만 |
|---|
| 2026.06.03 | ₩108,783 | ₩109,809 | ₩108,662 | ₩109,064 | +0.26% | 1.7만 |
|---|
| 2026.06.02 | ₩108,843 | ₩109,533 | ₩108,354 | ₩109,466 | +0.57% | 1.5만 |
|---|
| 2026.06.01 | ₩106,183 | ₩107,778 | ₩106,183 | ₩107,550 | +1.29% | 4만 |
|---|
| 2026.05.29 | ₩107,604 | ₩107,798 | ₩106,371 | ₩107,778 | +0.16% | 9.5만 |
|---|
| 2026.05.28 | ₩106,398 | ₩107,738 | ₩105,351 | ₩107,143 | +0.70% | 2.2만 |
|---|
| 2026.05.27 | ₩107,429 | ₩107,429 | ₩105,754 | ₩106,237 | -1.11% | 2.4만 |
|---|
| 2026.05.26 | ₩105,661 | ₩107,086 | ₩105,446 | ₩106,934 | +1.20% | 1.1만 |
|---|
| 2026.05.22 | ₩103,758 | ₩104,656 | ₩103,758 | ₩103,852 | +0.09% | 12만 |
|---|
| 2026.05.21 | ₩102,364 | ₩103,779 | ₩102,177 | ₩103,490 | +1.10% | 1.7만 |
|---|
| 2026.05.20 | ₩101,600 | ₩103,409 | ₩101,600 | ₩102,833 | +1.21% | 8.7천 |
|---|
| 2026.05.19 | ₩100,756 | ₩101,547 | ₩98,893 | ₩100,689 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩103,731 | ₩103,731 | ₩101,185 | ₩101,955 | -1.71% | 2.1만 |
|---|
| 2026.05.15 | ₩104,428 | ₩104,897 | ₩103,637 | ₩103,637 | -0.76% | 1.8만 |
|---|
| 2026.05.14 | ₩107,537 | ₩107,537 | ₩106,364 | ₩107,242 | -0.27% | 2.2만 |
|---|
| 2026.05.13 | ₩107,041 | ₩107,483 | ₩105,482 | ₩107,050 | +0.01% | 2만 |
|---|
| 2026.05.12 | ₩106,451 | ₩106,451 | ₩103,597 | ₩106,116 | -0.31% | 1.9만 |
|---|
| 2026.05.11 | ₩105,666 | ₩107,827 | ₩105,666 | ₩107,094 | +1.35% | 3.3만 |
|---|
| 2026.05.08 | ₩105,594 | ₩105,720 | ₩104,763 | ₩105,419 | -0.16% | 2.7만 |
|---|
| 2026.05.07 | ₩107,952 | ₩107,952 | ₩103,744 | ₩103,744 | -3.90% | 2.4만 |
|---|
| 2026.05.06 | ₩106,371 | ₩107,872 | ₩105,205 | ₩107,684 | +1.23% | 13.7만 |
|---|
| 2026.05.05 | ₩103,637 | ₩104,213 | ₩103,637 | ₩104,160 | +0.50% | 1.6만 |
|---|
| 2026.05.04 | ₩102,848 | ₩103,570 | ₩102,445 | ₩102,796 | -0.05% | 1.1만 |
|---|
| 2026.05.01 | ₩102,847 | ₩102,967 | ₩102,177 | ₩102,538 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩100,971 | ₩102,825 | ₩100,971 | ₩102,825 | +1.84% | 9.5천 |
|---|
| 2026.04.29 | ₩98,880 | ₩99,108 | ₩98,227 | ₩98,658 | -0.22% | 1만 |
|---|
| 2026.04.28 | ₩100,756 | ₩100,756 | ₩98,518 | ₩99,684 | -1.06% | 3만 |
|---|
| 2026.04.27 | ₩102,525 | ₩102,525 | ₩101,198 | ₩102,092 | -0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩103,249 | ₩103,275 | ₩102,177 | ₩102,454 | -0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩101,815 | ₩103,388 | ₩100,823 | ₩102,402 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩102,699 | ₩103,034 | ₩101,202 | ₩102,001 | -0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩102,766 | ₩103,369 | ₩101,043 | ₩101,043 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩101,466 | ₩102,699 | ₩100,776 | ₩102,337 | +0.86% | 1.2만 |
|---|
| 2026.04.17 | ₩101,734 | ₩102,847 | ₩101,453 | ₩102,254 | +0.51% | 2.1만 |
|---|
| 2026.04.16 | ₩100,542 | ₩100,542 | ₩99,434 | ₩100,176 | -0.36% | 3.4만 |
|---|
| 2026.04.15 | ₩100,300 | ₩100,598 | ₩99,242 | ₩99,898 | -0.40% | 2.6만 |
|---|
| 2026.04.14 | ₩100,917 | ₩100,984 | ₩100,153 | ₩100,716 | -0.20% | 1.9만 |
|---|
| 2026.04.13 | ₩98,156 | ₩99,892 | ₩98,156 | ₩99,858 | +1.73% | 2.2만 |
|---|
| 2026.04.10 | ₩98,733 | ₩99,617 | ₩98,691 | ₩98,910 | +0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩97,674 | ₩99,389 | ₩97,674 | ₩98,737 | +1.09% | 1.6만 |
|---|
| 2026.04.08 | ₩97,446 | ₩98,692 | ₩97,044 | ₩98,156 | +0.73% | 2.4만 |
|---|
| 2026.04.07 | ₩93,172 | ₩93,836 | ₩92,063 | ₩93,629 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩93,386 | ₩93,815 | ₩92,461 | ₩93,491 | +0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩91,296 | ₩93,886 | ₩90,706 | ₩93,227 | +2.12% | 1.3만 |
|---|
| 2026.04.01 | ₩92,542 | ₩94,753 | ₩92,542 | ₩93,466 | +1.00% | 1.4만 |
|---|
| 2026.03.31 | ₩88,508 | ₩91,537 | ₩88,508 | ₩91,537 | +3.42% | 4.4만 |
|---|
| 2026.03.30 | ₩88,656 | ₩88,656 | ₩85,935 | ₩86,429 | -2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩89,245 | ₩90,559 | ₩89,024 | ₩89,304 | +0.07% | 2.5만 |
|---|
| 2026.03.26 | ₩92,140 | ₩92,368 | ₩89,878 | ₩89,878 | -2.45% | 1만 |
|---|
| 2026.03.25 | ₩93,821 | ₩94,244 | ₩93,587 | ₩93,587 | -0.25% | 7.4천 |
|---|
| 2026.03.24 | ₩90,666 | ₩92,636 | ₩90,036 | ₩92,224 | +1.72% | 1.2만 |
|---|
| 2026.03.23 | ₩90,860 | ₩92,709 | ₩90,860 | ₩90,910 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩91,738 | ₩91,738 | ₩88,066 | ₩88,705 | -3.31% | 1.6만 |
|---|
| 2026.03.19 | ₩89,755 | ₩92,461 | ₩89,125 | ₩91,974 | +2.47% | 14만 |
|---|
| 2026.03.18 | ₩92,100 | ₩92,984 | ₩91,629 | ₩91,657 | -0.48% | 2.3만 |
|---|
| 2026.03.17 | ₩92,354 | ₩93,024 | ₩91,912 | ₩92,727 | +0.40% | 3.8만 |
|---|
| 2026.03.16 | ₩91,805 | ₩92,448 | ₩91,202 | ₩91,952 | +0.16% | 1.8만 |
|---|
| 2026.03.13 | ₩92,046 | ₩92,388 | ₩89,614 | ₩89,745 | -2.50% | 2.2만 |
|---|
| 2026.03.12 | ₩92,461 | ₩92,461 | ₩90,934 | ₩91,322 | -1.23% | 2만 |
|---|
| 2026.03.11 | ₩93,185 | ₩94,458 | ₩92,716 | ₩93,520 | +0.36% | 3.5만 |
|---|
| 2026.03.10 | ₩94,083 | ₩95,651 | ₩93,359 | ₩94,257 | +0.19% | 3.3만 |
|---|
| 2026.03.09 | ₩89,634 | ₩93,681 | ₩89,350 | ₩93,560 | +4.38% | 3만 |
|---|
| 2026.03.06 | ₩90,760 | ₩92,239 | ₩90,693 | ₩90,958 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩94,295 | ₩94,860 | ₩91,584 | ₩93,063 | -1.31% | 1.7만 |
|---|
| 2026.03.04 | ₩96,133 | ₩96,444 | ₩95,302 | ₩95,864 | -0.28% | 1.4만 |
|---|
| 2026.03.03 | ₩93,895 | ₩95,731 | ₩92,649 | ₩95,101 | +1.28% | 2.6만 |
|---|
| 2026.03.02 | ₩98,089 | ₩99,195 | ₩97,527 | ₩98,940 | +0.87% | 2만 |
|---|
| 2026.02.27 | ₩97,165 | ₩98,451 | ₩96,991 | ₩98,051 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩98,357 | ₩98,867 | ₩96,481 | ₩98,705 | +0.35% | 1.4만 |
|---|
| 2026.02.25 | ₩98,658 | ₩98,880 | ₩97,942 | ₩98,199 | -0.46% | 2.1만 |
|---|
| 2026.02.24 | ₩96,160 | ₩97,996 | ₩95,088 | ₩97,820 | +1.73% | 1.7만 |
|---|
| 2026.02.23 | ₩97,299 | ₩97,299 | ₩95,622 | ₩96,059 | -1.27% | 1.6만 |
|---|
| 2026.02.20 | ₩97,185 | ₩98,210 | ₩96,607 | ₩97,288 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩94,914 | ₩96,481 | ₩94,914 | ₩96,481 | +1.65% | 9.8천 |
|---|
| 2026.02.18 | ₩95,450 | ₩96,816 | ₩95,115 | ₩95,825 | +0.39% | 2.2만 |
|---|
| 2026.02.17 | ₩93,748 | ₩95,249 | ₩93,647 | ₩95,048 | +1.39% | 1.3만 |
|---|
| 2026.02.13 | ₩92,368 | ₩95,262 | ₩92,368 | ₩94,705 | +2.53% | 1.5만 |
|---|
| 2026.02.12 | ₩95,852 | ₩96,642 | ₩93,192 | ₩93,192 | -2.78% | 1.2만 |
|---|
| 2026.02.11 | ₩95,664 | ₩95,664 | ₩93,507 | ₩94,877 | -0.82% | 7.9천 |
|---|
| 2026.02.10 | ₩94,404 | ₩94,652 | ₩93,929 | ₩93,964 | -0.47% | 3.9만 |
|---|
| 2026.02.09 | ₩93,440 | ₩95,718 | ₩93,440 | ₩95,309 | +2.00% | 1.5만 |
|---|
| 2026.02.06 | ₩90,840 | ₩93,560 | ₩90,840 | ₩93,520 | +2.95% | 1.5만 |
|---|
| 2026.02.05 | ₩88,884 | ₩91,135 | ₩88,884 | ₩89,123 | +0.27% | 2.1만 |
|---|
| 2026.02.04 | ₩93,547 | ₩93,681 | ₩88,441 | ₩90,449 | -3.31% | 1.7만 |
|---|
| 2026.02.03 | ₩93,587 | ₩94,525 | ₩92,059 | ₩93,547 | -0.04% | 1.2만 |
|---|
| 2026.02.02 | ₩90,961 | ₩92,033 | ₩90,961 | ₩91,724 | +0.84% | 2.2만 |
|---|
| 2026.01.30 | ₩93,292 | ₩93,292 | ₩90,827 | ₩90,961 | -2.50% | 1.7만 |
|---|
| 2026.01.29 | ₩95,195 | ₩95,316 | ₩92,468 | ₩94,163 | -1.08% | 2.9만 |
|---|
| 2026.01.28 | ₩96,535 | ₩96,535 | ₩94,793 | ₩95,396 | -1.18% | 4.3만 |
|---|
| 2026.01.27 | ₩95,667 | ₩96,120 | ₩95,584 | ₩96,120 | +0.47% | 2.1만 |
|---|
| 2026.01.26 | ₩94,643 | ₩95,334 | ₩94,605 | ₩94,753 | +0.12% | 1.4만 |
|---|
| 2026.01.23 | ₩93,775 | ₩94,686 | ₩92,582 | ₩94,229 | +0.48% | 9.8천 |
|---|
| 2026.01.22 | ₩94,981 | ₩95,048 | ₩94,277 | ₩94,431 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩93,641 | ₩94,827 | ₩93,603 | ₩94,284 | +0.69% | 1.6만 |
|---|
| 2026.01.20 | ₩93,574 | ₩94,458 | ₩93,523 | ₩93,685 | +0.12% | 1.7만 |
|---|
| 2026.01.16 | ₩94,485 | ₩95,001 | ₩93,934 | ₩94,458 | -0.03% | 9.8천 |
|---|
| 2026.01.15 | ₩94,538 | ₩95,001 | ₩94,311 | ₩94,776 | +0.25% | 1.7만 |
|---|
| 2026.01.14 | ₩92,461 | ₩93,158 | ₩92,207 | ₩92,916 | +0.49% | 2.8만 |
|---|
| 2026.01.13 | ₩92,997 | ₩93,265 | ₩92,595 | ₩92,957 | -0.04% | 3.8만 |
|---|
| 2026.01.12 | ₩91,229 | ₩92,274 | ₩91,198 | ₩92,244 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩90,585 | ₩91,269 | ₩90,585 | ₩91,255 | +0.74% | 1.5만 |
|---|
| 2026.01.08 | ₩90,760 | ₩90,840 | ₩89,004 | ₩89,733 | -1.13% | 3.5만 |
|---|
| 2026.01.07 | ₩91,376 | ₩91,451 | ₩90,572 | ₩90,873 | -0.55% | 2.9만 |
|---|
| 2026.01.06 | ₩90,237 | ₩91,979 | ₩89,540 | ₩91,719 | +1.64% | 2.6만 |
|---|
| 2026.01.05 | ₩90,063 | ₩90,719 | ₩89,862 | ₩90,207 | +0.16% | 1.8만 |
|---|
| 2026.01.02 | ₩87,999 | ₩89,259 | ₩87,999 | ₩89,094 | +1.24% | 2.2만 |
|---|
| 2025.12.31 | ₩88,401 | ₩88,401 | ₩87,463 | ₩87,495 | -1.02% | 1.3만 |
|---|
| 2025.12.30 | ₩88,709 | ₩88,808 | ₩88,435 | ₩88,498 | -0.24% | 2만 |
|---|
| 2025.12.29 | ₩88,817 | ₩89,634 | ₩88,669 | ₩88,669 | -0.17% | 2.6만 |
|---|
| 2025.12.26 | ₩89,196 | ₩89,473 | ₩88,991 | ₩89,402 | +0.23% | 9.8천 |
|---|
| 2025.12.24 | ₩89,245 | ₩89,524 | ₩89,098 | ₩89,507 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩89,004 | ₩89,373 | ₩88,712 | ₩89,350 | +0.39% | 2.7만 |
|---|
| 2025.12.22 | ₩89,178 | ₩89,889 | ₩89,098 | ₩89,748 | +0.64% | 2.6만 |
|---|
| 2025.12.19 | ₩87,034 | ₩88,696 | ₩87,034 | ₩88,357 | +1.52% | 2.3만 |
|---|
| 2025.12.18 | ₩86,739 | ₩87,490 | ₩86,579 | ₩86,890 | +0.17% | 2.3만 |
|---|
| 2025.12.17 | ₩88,240 | ₩88,348 | ₩85,666 | ₩85,666 | -2.92% | 3.7만 |
|---|
| 2025.12.16 | ₩88,240 | ₩88,589 | ₩87,302 | ₩87,876 | -0.41% | 2.4만 |
|---|
| 2025.12.15 | ₩89,232 | ₩89,232 | ₩88,361 | ₩88,413 | -0.92% | 1.4만 |
|---|
| 2025.12.12 | ₩90,364 | ₩90,364 | ₩88,046 | ₩88,549 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩88,709 | ₩90,719 | ₩88,401 | ₩90,509 | +2.03% | 2.1만 |
|---|
| 2025.12.10 | ₩88,240 | ₩89,554 | ₩87,786 | ₩89,110 | +0.99% | 1.7만 |
|---|
| 2025.12.09 | ₩88,455 | ₩88,984 | ₩87,972 | ₩88,238 | -0.25% | 9.6천 |
|---|
| 2025.12.08 | ₩88,187 | ₩88,787 | ₩87,691 | ₩88,147 | -0.05% | 1.5만 |
|---|
| 2025.12.05 | ₩88,133 | ₩88,723 | ₩87,410 | ₩87,707 | -0.48% | 2만 |
|---|
| 2025.12.04 | ₩86,177 | ₩87,825 | ₩86,177 | ₩87,506 | +1.54% | 1.8만 |
|---|
| 2025.12.03 | ₩85,962 | ₩86,646 | ₩85,507 | ₩86,529 | +0.66% | 2.2만 |
|---|
| 2025.12.02 | ₩87,302 | ₩87,302 | ₩86,277 | ₩86,277 | -1.17% | 1.6만 |
|---|
| 2025.12.01 | ₩86,579 | ₩87,075 | ₩86,230 | ₩86,230 | -0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩87,249 | ₩87,708 | ₩87,202 | ₩87,708 | +0.53% | 3.3천 |
|---|
| 2025.11.26 | ₩86,994 | ₩87,477 | ₩86,616 | ₩87,003 | +0.01% | 1.1만 |
|---|
| 2025.11.25 | ₩85,038 | ₩86,445 | ₩84,330 | ₩86,384 | +1.58% | 1.7만 |
|---|
| 2025.11.24 | ₩83,081 | ₩85,091 | ₩83,081 | ₩84,930 | +2.23% | 2.5만 |
|---|
| 2025.11.21 | ₩82,210 | ₩83,242 | ₩80,723 | ₩82,670 | +0.56% | 4.4만 |
|---|
| 2025.11.20 | ₩86,672 | ₩87,029 | ₩81,969 | ₩82,041 | -5.34% | 2.8만 |
|---|
| 2025.11.19 | ₩84,528 | ₩85,633 | ₩84,528 | ₩84,997 | +0.55% | 1.1만 |
|---|
| 2025.11.18 | ₩83,483 | ₩84,987 | ₩83,215 | ₩84,271 | +0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩84,823 | ₩86,029 | ₩83,577 | ₩84,247 | -0.68% | 1.5만 |
|---|
| 2025.11.14 | ₩83,081 | ₩86,163 | ₩83,081 | ₩85,064 | +2.39% | 4.6만 |
|---|
| 2025.11.13 | ₩87,517 | ₩87,517 | ₩84,368 | ₩84,743 | -3.17% | 2.2만 |
|---|
| 2025.11.12 | ₩88,160 | ₩88,884 | ₩87,905 | ₩87,905 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩88,589 | ₩88,589 | ₩87,738 | ₩87,919 | -0.76% | 1만 |
|---|
| 2025.11.10 | ₩89,607 | ₩89,607 | ₩88,374 | ₩89,098 | -0.57% | 1.3만 |
|---|
| 2025.11.07 | ₩86,766 | ₩87,946 | ₩85,587 | ₩87,846 | +1.24% | 1.5만 |
|---|
| 2025.11.06 | ₩88,857 | ₩88,857 | ₩87,101 | ₩87,766 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩87,892 | ₩89,594 | ₩87,644 | ₩89,118 | +1.40% | 2.5만 |
|---|
| 2025.11.04 | ₩88,502 | ₩89,688 | ₩88,401 | ₩88,468 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩90,465 | ₩90,907 | ₩90,063 | ₩90,907 | +0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩90,652 | ₩90,652 | ₩89,492 | ₩90,213 | -0.48% | 6.8천 |
|---|
| 2025.10.30 | ₩89,630 | ₩90,873 | ₩89,403 | ₩89,403 | -0.25% | 1.7만 |
|---|
| 2025.10.29 | ₩88,595 | ₩90,465 | ₩88,595 | ₩89,930 | +1.51% | 2만 |
|---|
| 2025.10.28 | ₩88,944 | ₩88,944 | ₩88,441 | ₩88,656 | -0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩89,272 | ₩89,353 | ₩88,709 | ₩88,984 | -0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩87,946 | ₩88,522 | ₩87,946 | ₩88,289 | +0.39% | 2.7만 |
|---|
| 2025.10.23 | ₩85,091 | ₩86,927 | ₩85,091 | ₩86,738 | +1.94% | 1.7만 |
|---|
| 2025.10.22 | ₩86,565 | ₩86,565 | ₩83,938 | ₩84,744 | -2.10% | 2.6만 |
|---|
| 2025.10.21 | ₩86,002 | ₩86,699 | ₩86,002 | ₩86,552 | +0.64% | 1.3만 |
|---|
| 2025.10.20 | ₩86,592 | ₩87,101 | ₩86,337 | ₩86,762 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩85,734 | ₩86,056 | ₩85,319 | ₩85,906 | +0.20% | 1.2만 |
|---|
| 2025.10.16 | ₩87,597 | ₩87,598 | ₩85,882 | ₩86,114 | -1.69% | 9.2천 |
|---|
| 2025.10.15 | ₩88,173 | ₩88,439 | ₩86,746 | ₩87,209 | -1.09% | 1.5만 |
|---|
| 2025.10.14 | ₩85,399 | ₩87,397 | ₩84,971 | ₩86,753 | +1.58% | 8.2천 |
|---|
| 2025.10.13 | ₩85,989 | ₩86,914 | ₩85,989 | ₩86,739 | +0.87% | 7.6천 |
|---|
| 2025.10.10 | ₩86,646 | ₩87,450 | ₩84,100 | ₩84,313 | -2.69% | 1.2만 |
|---|