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 | ₩98,686 | ₩99,538 | ₩98,419 | ₩99,079 | +0.40% | 7.2천 |
| 2026.10.08 | ₩98,193 | ₩98,283 | ₩97,739 | ₩98,233 | +0.04% | 2.1만 |
| 2026.10.07 | ₩98,353 | ₩98,419 | ₩98,086 | ₩98,110 | -0.25% | 1.3만 |
| 2026.10.06 | ₩100,047 | ₩100,047 | ₩98,854 | ₩99,289 | -0.76% | 1.2만 |
| 2026.10.05 | ₩98,673 | ₩99,874 | ₩98,553 | ₩99,393 | +0.73% | 1.3만 |
| 2026.10.02 | ₩97,832 | ₩98,676 | ₩97,832 | ₩98,676 | +0.86% | 6.4만 |
| 2026.10.01 | ₩96,071 | ₩97,272 | ₩96,004 | ₩97,216 | +1.19% | 2.2만 |
| 2026.09.30 | ₩97,646 | ₩97,992 | ₩96,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,207 |
| -1.47% |
| 5.2만 |
| 2026.09.29 | ₩97,686 | ₩97,686 | ₩96,391 | ₩97,252 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩96,618 | ₩97,619 | ₩96,618 | ₩97,292 | +0.70% | 1.7만 |
|---|
| 2026.09.25 | ₩97,419 | ₩97,552 | ₩96,691 | ₩97,269 | -0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩96,565 | ₩97,492 | ₩95,764 | ₩97,485 | +0.95% | 2.1만 |
|---|
| 2026.09.23 | ₩97,312 | ₩97,505 | ₩96,792 | ₩97,072 | -0.25% | 2만 |
|---|
| 2026.09.22 | ₩97,139 | ₩97,907 | ₩96,978 | ₩97,513 | +0.39% | 1.4만 |
|---|
| 2026.09.21 | ₩97,445 | ₩97,739 | ₩96,805 | ₩97,133 | -0.32% | 2만 |
|---|
| 2026.09.18 | ₩97,445 | ₩97,445 | ₩96,538 | ₩96,848 | -0.61% | 1.5만 |
|---|
| 2026.09.17 | ₩97,098 | ₩97,992 | ₩97,098 | ₩97,544 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩96,898 | ₩97,432 | ₩95,511 | ₩96,285 | -0.63% | 3.3만 |
|---|
| 2026.09.15 | ₩96,405 | ₩96,498 | ₩95,759 | ₩96,071 | -0.35% | 2.3만 |
|---|
| 2026.09.14 | ₩97,045 | ₩97,325 | ₩96,309 | ₩96,309 | -0.76% | 1.7만 |
|---|
| 2026.09.11 | ₩97,205 | ₩98,393 | ₩97,205 | ₩97,939 | +0.75% | 1.3만 |
|---|
| 2026.09.10 | ₩97,672 | ₩97,926 | ₩96,698 | ₩96,698 | -1.00% | 2만 |
|---|
| 2026.09.09 | ₩98,777 | ₩98,940 | ₩98,206 | ₩98,315 | -0.47% | 2.4만 |
|---|
| 2026.09.08 | ₩98,233 | ₩99,333 | ₩98,151 | ₩98,924 | +0.70% | 8.2천 |
|---|
| 2026.09.04 | ₩97,552 | ₩98,006 | ₩97,552 | ₩97,979 | +0.44% | 1.6만 |
|---|
| 2026.09.03 | ₩97,245 | ₩97,880 | ₩96,525 | ₩97,874 | +0.65% | 1.5만 |
|---|
| 2026.09.02 | ₩96,858 | ₩97,339 | ₩96,379 | ₩97,240 | +0.39% | 1.1만 |
|---|
| 2026.09.01 | ₩96,591 | ₩97,062 | ₩96,407 | ₩96,545 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩97,419 | ₩97,646 | ₩96,738 | ₩97,479 | +0.06% | 1.7만 |
|---|
| 2026.08.28 | ₩100,381 | ₩100,381 | ₩97,509 | ₩97,509 | -2.86% | 1.1만 |
|---|
| 2026.08.27 | ₩100,007 | ₩100,448 | ₩99,847 | ₩100,380 | +0.37% | 1.5만 |
|---|
| 2026.08.26 | ₩98,967 | ₩100,381 | ₩98,886 | ₩100,101 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩99,554 | ₩99,674 | ₩98,766 | ₩98,975 | -0.58% | 1.4만 |
|---|
| 2026.08.24 | ₩98,860 | ₩98,860 | ₩98,178 | ₩98,409 | -0.46% | 2.8만 |
|---|
| 2026.08.21 | ₩99,941 | ₩100,154 | ₩99,707 | ₩100,085 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩99,981 | ₩100,448 | ₩99,127 | ₩99,375 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩103,583 | ₩103,583 | ₩100,341 | ₩100,800 | -2.69% | 2만 |
|---|
| 2026.08.18 | ₩103,356 | ₩103,396 | ₩102,309 | ₩102,341 | -0.98% | 9.2천 |
|---|
| 2026.08.17 | ₩104,330 | ₩105,605 | ₩104,330 | ₩105,514 | +1.13% | 1.1만 |
|---|
| 2026.08.14 | ₩103,236 | ₩104,158 | ₩103,236 | ₩104,158 | +0.89% | 1만 |
|---|
| 2026.08.13 | ₩103,917 | ₩104,224 | ₩103,139 | ₩103,139 | -0.75% | 5.1천 |
|---|
| 2026.08.12 | ₩103,370 | ₩104,157 | ₩103,370 | ₩103,746 | +0.36% | 1.1만 |
|---|
| 2026.08.11 | ₩102,796 | ₩103,330 | ₩102,128 | ₩102,230 | -0.55% | 8.7천 |
|---|
| 2026.08.10 | ₩103,036 | ₩103,578 | ₩102,565 | ₩102,565 | -0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩102,182 | ₩102,887 | ₩101,435 | ₩102,876 | +0.68% | 2.3만 |
|---|
| 2026.08.06 | ₩100,755 | ₩102,197 | ₩100,755 | ₩100,979 | +0.22% | 1.1만 |
|---|
| 2026.08.05 | ₩102,049 | ₩103,092 | ₩101,088 | ₩101,222 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩100,714 | ₩102,289 | ₩99,807 | ₩101,945 | +1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩97,392 | ₩99,100 | ₩96,591 | ₩99,100 | +1.75% | 2.1만 |
|---|
| 2026.07.31 | ₩99,373 | ₩99,373 | ₩97,652 | ₩98,393 | -0.99% | 1.3만 |
|---|
| 2026.07.30 | ₩96,658 | ₩98,860 | ₩96,658 | ₩98,812 | +2.23% | 2.6만 |
|---|
| 2026.07.29 | ₩97,719 | ₩97,719 | ₩94,790 | ₩95,089 | -2.69% | 1.6만 |
|---|
| 2026.07.28 | ₩98,286 | ₩98,286 | ₩95,551 | ₩96,968 | -1.34% | 1.5만 |
|---|
| 2026.07.27 | ₩99,927 | ₩101,115 | ₩98,313 | ₩99,228 | -0.70% | 1.6만 |
|---|
| 2026.07.24 | ₩101,479 | ₩101,479 | ₩99,874 | ₩99,931 | -1.53% | 2.3만 |
|---|
| 2026.07.23 | ₩102,569 | ₩102,729 | ₩101,101 | ₩101,231 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩102,430 | ₩102,956 | ₩102,150 | ₩102,150 | -0.27% | 3.6만 |
|---|
| 2026.07.21 | ₩99,974 | ₩101,302 | ₩99,807 | ₩101,219 | +1.25% | 1.3만 |
|---|
| 2026.07.20 | ₩99,428 | ₩99,834 | ₩98,433 | ₩98,433 | -1.00% | 1.6만 |
|---|
| 2026.07.17 | ₩96,318 | ₩99,427 | ₩96,318 | ₩98,914 | +2.70% | 2만 |
|---|
| 2026.07.16 | ₩99,387 | ₩100,134 | ₩97,926 | ₩98,225 | -1.17% | 8.6천 |
|---|
| 2026.07.15 | ₩101,889 | ₩101,889 | ₩98,720 | ₩100,389 | -1.47% | 1.3만 |
|---|
| 2026.07.14 | ₩102,222 | ₩102,222 | ₩101,135 | ₩101,614 | -0.60% | 1.9만 |
|---|
| 2026.07.13 | ₩100,474 | ₩101,061 | ₩99,847 | ₩100,063 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩102,209 | ₩102,623 | ₩100,915 | ₩101,435 | -0.76% | 2.2만 |
|---|
| 2026.07.09 | ₩103,216 | ₩103,450 | ₩102,449 | ₩102,520 | -0.67% | 3.5만 |
|---|
| 2026.07.08 | ₩101,575 | ₩102,035 | ₩100,287 | ₩101,999 | +0.42% | 2.1만 |
|---|
| 2026.07.07 | ₩101,324 | ₩101,324 | ₩99,454 | ₩100,745 | -0.57% | 1.5만 |
|---|
| 2026.07.06 | ₩102,022 | ₩103,478 | ₩102,022 | ₩102,074 | +0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩104,130 | ₩104,130 | ₩100,221 | ₩101,224 | -2.79% | 2.7만 |
|---|
| 2026.07.01 | ₩103,717 | ₩104,090 | ₩102,923 | ₩103,210 | -0.49% | 3.5만 |
|---|
| 2026.06.30 | ₩104,704 | ₩105,531 | ₩104,704 | ₩105,051 | +0.33% | 1.7만 |
|---|
| 2026.06.29 | ₩103,330 | ₩104,250 | ₩102,476 | ₩104,237 | +0.88% | 1.7만 |
|---|
| 2026.06.26 | ₩104,317 | ₩104,317 | ₩102,676 | ₩102,676 | -1.57% | 1.7만 |
|---|
| 2026.06.25 | ₩104,304 | ₩105,732 | ₩104,304 | ₩105,171 | +0.83% | 6.3만 |
|---|
| 2026.06.24 | ₩104,024 | ₩104,289 | ₩102,609 | ₩103,383 | -0.62% | 2.7만 |
|---|
| 2026.06.23 | ₩104,037 | ₩105,345 | ₩104,037 | ₩104,350 | +0.30% | 1.3만 |
|---|
| 2026.06.22 | ₩105,585 | ₩107,306 | ₩105,345 | ₩107,229 | +1.56% | 1.6만 |
|---|
| 2026.06.18 | ₩105,785 | ₩105,985 | ₩104,170 | ₩105,167 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩105,598 | ₩106,572 | ₩104,424 | ₩104,511 | -1.03% | 2.1만 |
|---|
| 2026.06.16 | ₩106,499 | ₩106,634 | ₩105,131 | ₩105,184 | -1.23% | 1.2만 |
|---|
| 2026.06.15 | ₩106,772 | ₩106,772 | ₩105,924 | ₩106,308 | -0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩104,611 | ₩106,012 | ₩104,504 | ₩105,558 | +0.91% | 3.3만 |
|---|
| 2026.06.11 | ₩101,342 | ₩104,210 | ₩101,007 | ₩104,210 | +2.83% | 23.5만 |
|---|
| 2026.06.10 | ₩101,769 | ₩102,432 | ₩99,580 | ₩99,580 | -2.15% | 2.4만 |
|---|
| 2026.06.09 | ₩104,491 | ₩104,577 | ₩98,726 | ₩102,022 | -2.36% | 1.7만 |
|---|
| 2026.06.08 | ₩104,611 | ₩104,611 | ₩102,943 | ₩103,240 | -1.31% | 1.7만 |
|---|
| 2026.06.05 | ₩105,398 | ₩105,825 | ₩102,142 | ₩102,537 | -2.71% | 2만 |
|---|
| 2026.06.04 | ₩106,786 | ₩108,694 | ₩106,078 | ₩108,284 | +1.40% | 2.4만 |
|---|
| 2026.06.03 | ₩108,320 | ₩109,342 | ₩108,200 | ₩108,600 | +0.26% | 1.7만 |
|---|
| 2026.06.02 | ₩108,380 | ₩109,067 | ₩107,893 | ₩109,001 | +0.57% | 1.5만 |
|---|
| 2026.06.01 | ₩105,732 | ₩107,319 | ₩105,732 | ₩107,093 | +1.29% | 4만 |
|---|
| 2026.05.29 | ₩107,146 | ₩107,339 | ₩105,918 | ₩107,319 | +0.16% | 9.5만 |
|---|
| 2026.05.28 | ₩105,945 | ₩107,279 | ₩104,903 | ₩106,687 | +0.70% | 2.2만 |
|---|
| 2026.05.27 | ₩106,972 | ₩106,972 | ₩105,305 | ₩105,785 | -1.11% | 2.4만 |
|---|
| 2026.05.26 | ₩105,211 | ₩106,631 | ₩104,998 | ₩106,479 | +1.20% | 1.1만 |
|---|
| 2026.05.22 | ₩103,316 | ₩104,210 | ₩103,316 | ₩103,410 | +0.09% | 12만 |
|---|
| 2026.05.21 | ₩101,929 | ₩103,338 | ₩101,742 | ₩103,050 | +1.10% | 1.7만 |
|---|
| 2026.05.20 | ₩101,168 | ₩102,969 | ₩101,168 | ₩102,396 | +1.21% | 8.7천 |
|---|
| 2026.05.19 | ₩100,328 | ₩101,115 | ₩98,473 | ₩100,261 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩103,290 | ₩103,290 | ₩100,755 | ₩101,522 | -1.71% | 2.1만 |
|---|
| 2026.05.15 | ₩103,984 | ₩104,451 | ₩103,196 | ₩103,196 | -0.76% | 1.8만 |
|---|
| 2026.05.14 | ₩107,079 | ₩107,079 | ₩105,912 | ₩106,786 | -0.27% | 2.2만 |
|---|
| 2026.05.13 | ₩106,585 | ₩107,026 | ₩105,034 | ₩106,595 | +0.01% | 2만 |
|---|
| 2026.05.12 | ₩105,998 | ₩105,998 | ₩103,156 | ₩105,665 | -0.31% | 1.9만 |
|---|
| 2026.05.11 | ₩105,216 | ₩107,369 | ₩105,216 | ₩106,639 | +1.35% | 3.3만 |
|---|
| 2026.05.08 | ₩105,144 | ₩105,270 | ₩104,317 | ₩104,971 | -0.16% | 2.7만 |
|---|
| 2026.05.07 | ₩107,493 | ₩107,493 | ₩103,303 | ₩103,303 | -3.90% | 2.4만 |
|---|
| 2026.05.06 | ₩105,918 | ₩107,413 | ₩104,757 | ₩107,226 | +1.23% | 13.7만 |
|---|
| 2026.05.05 | ₩103,196 | ₩103,770 | ₩103,196 | ₩103,717 | +0.50% | 1.6만 |
|---|
| 2026.05.04 | ₩102,410 | ₩103,130 | ₩102,009 | ₩102,358 | -0.05% | 1.1만 |
|---|
| 2026.05.01 | ₩102,409 | ₩102,529 | ₩101,742 | ₩102,102 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩100,541 | ₩102,388 | ₩100,541 | ₩102,388 | +1.84% | 9.5천 |
|---|
| 2026.04.29 | ₩98,459 | ₩98,686 | ₩97,810 | ₩98,238 | -0.22% | 1만 |
|---|
| 2026.04.28 | ₩100,328 | ₩100,328 | ₩98,099 | ₩99,260 | -1.06% | 3만 |
|---|
| 2026.04.27 | ₩102,089 | ₩102,089 | ₩100,768 | ₩101,658 | -0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩102,809 | ₩102,836 | ₩101,742 | ₩102,018 | -0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩101,382 | ₩102,948 | ₩100,394 | ₩101,966 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩102,262 | ₩102,596 | ₩100,772 | ₩101,567 | -0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩102,329 | ₩102,929 | ₩100,613 | ₩100,613 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩101,035 | ₩102,262 | ₩100,348 | ₩101,902 | +0.86% | 1.2만 |
|---|
| 2026.04.17 | ₩101,302 | ₩102,409 | ₩101,021 | ₩101,819 | +0.51% | 2.1만 |
|---|
| 2026.04.16 | ₩100,114 | ₩100,114 | ₩99,011 | ₩99,750 | -0.36% | 3.4만 |
|---|
| 2026.04.15 | ₩99,874 | ₩100,170 | ₩98,820 | ₩99,474 | -0.40% | 2.6만 |
|---|
| 2026.04.14 | ₩100,488 | ₩100,554 | ₩99,727 | ₩100,287 | -0.20% | 1.9만 |
|---|
| 2026.04.13 | ₩97,739 | ₩99,467 | ₩97,739 | ₩99,434 | +1.73% | 2.2만 |
|---|
| 2026.04.10 | ₩98,313 | ₩99,193 | ₩98,271 | ₩98,489 | +0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩97,259 | ₩98,967 | ₩97,259 | ₩98,317 | +1.09% | 1.6만 |
|---|
| 2026.04.08 | ₩97,032 | ₩98,273 | ₩96,631 | ₩97,739 | +0.73% | 2.4만 |
|---|
| 2026.04.07 | ₩92,775 | ₩93,437 | ₩91,672 | ₩93,230 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩92,989 | ₩93,416 | ₩92,068 | ₩93,093 | +0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩90,907 | ₩93,486 | ₩90,320 | ₩92,830 | +2.12% | 1.3만 |
|---|
| 2026.04.01 | ₩92,148 | ₩94,350 | ₩92,148 | ₩93,069 | +1.00% | 1.4만 |
|---|
| 2026.03.31 | ₩88,132 | ₩91,147 | ₩88,132 | ₩91,147 | +3.42% | 4.4만 |
|---|
| 2026.03.30 | ₩88,279 | ₩88,279 | ₩85,570 | ₩86,061 | -2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩88,866 | ₩90,173 | ₩88,646 | ₩88,924 | +0.07% | 2.5만 |
|---|
| 2026.03.26 | ₩91,748 | ₩91,975 | ₩89,496 | ₩89,496 | -2.45% | 1만 |
|---|
| 2026.03.25 | ₩93,422 | ₩93,843 | ₩93,189 | ₩93,189 | -0.25% | 7.4천 |
|---|
| 2026.03.24 | ₩90,280 | ₩92,242 | ₩89,653 | ₩91,832 | +1.72% | 1.2만 |
|---|
| 2026.03.23 | ₩90,474 | ₩92,315 | ₩90,474 | ₩90,523 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩91,348 | ₩91,348 | ₩87,692 | ₩88,328 | -3.31% | 1.6만 |
|---|
| 2026.03.19 | ₩89,373 | ₩92,068 | ₩88,746 | ₩91,582 | +2.47% | 14만 |
|---|
| 2026.03.18 | ₩91,708 | ₩92,588 | ₩91,239 | ₩91,267 | -0.48% | 2.3만 |
|---|
| 2026.03.17 | ₩91,961 | ₩92,628 | ₩91,521 | ₩92,332 | +0.40% | 3.8만 |
|---|
| 2026.03.16 | ₩91,414 | ₩92,055 | ₩90,814 | ₩91,561 | +0.16% | 1.8만 |
|---|
| 2026.03.13 | ₩91,654 | ₩91,995 | ₩89,233 | ₩89,363 | -2.50% | 2.2만 |
|---|
| 2026.03.12 | ₩92,068 | ₩92,068 | ₩90,547 | ₩90,934 | -1.23% | 2만 |
|---|
| 2026.03.11 | ₩92,789 | ₩94,056 | ₩92,322 | ₩93,122 | +0.36% | 3.5만 |
|---|
| 2026.03.10 | ₩93,683 | ₩95,244 | ₩92,962 | ₩93,856 | +0.19% | 3.3만 |
|---|
| 2026.03.09 | ₩89,253 | ₩93,282 | ₩88,970 | ₩93,162 | +4.38% | 3만 |
|---|
| 2026.03.06 | ₩90,373 | ₩91,847 | ₩90,307 | ₩90,571 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩93,893 | ₩94,457 | ₩91,194 | ₩92,667 | -1.31% | 1.7만 |
|---|
| 2026.03.04 | ₩95,724 | ₩96,034 | ₩94,897 | ₩95,456 | -0.28% | 1.4만 |
|---|
| 2026.03.03 | ₩93,496 | ₩95,324 | ₩92,255 | ₩94,697 | +1.28% | 2.6만 |
|---|
| 2026.03.02 | ₩97,672 | ₩98,773 | ₩97,112 | ₩98,520 | +0.87% | 2만 |
|---|
| 2026.02.27 | ₩96,752 | ₩98,032 | ₩96,578 | ₩97,634 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩97,939 | ₩98,446 | ₩96,071 | ₩98,285 | +0.35% | 1.4만 |
|---|
| 2026.02.25 | ₩98,238 | ₩98,459 | ₩97,525 | ₩97,782 | -0.46% | 2.1만 |
|---|
| 2026.02.24 | ₩95,751 | ₩97,579 | ₩94,683 | ₩97,404 | +1.73% | 1.7만 |
|---|
| 2026.02.23 | ₩96,885 | ₩96,885 | ₩95,216 | ₩95,651 | -1.27% | 1.6만 |
|---|
| 2026.02.20 | ₩96,772 | ₩97,792 | ₩96,196 | ₩96,874 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩94,510 | ₩96,071 | ₩94,510 | ₩96,071 | +1.65% | 9.8천 |
|---|
| 2026.02.18 | ₩95,044 | ₩96,405 | ₩94,710 | ₩95,417 | +0.39% | 2.2만 |
|---|
| 2026.02.17 | ₩93,349 | ₩94,843 | ₩93,249 | ₩94,643 | +1.39% | 1.3만 |
|---|
| 2026.02.13 | ₩91,975 | ₩94,857 | ₩91,975 | ₩94,302 | +2.53% | 1.5만 |
|---|
| 2026.02.12 | ₩95,444 | ₩96,231 | ₩92,795 | ₩92,795 | -2.78% | 1.2만 |
|---|
| 2026.02.11 | ₩95,257 | ₩95,257 | ₩93,109 | ₩94,474 | -0.82% | 7.9천 |
|---|
| 2026.02.10 | ₩94,003 | ₩94,250 | ₩93,529 | ₩93,564 | -0.47% | 3.9만 |
|---|
| 2026.02.09 | ₩93,042 | ₩95,310 | ₩93,042 | ₩94,904 | +2.00% | 1.5만 |
|---|
| 2026.02.06 | ₩90,454 | ₩93,162 | ₩90,454 | ₩93,122 | +2.95% | 1.5만 |
|---|
| 2026.02.05 | ₩88,505 | ₩90,747 | ₩88,505 | ₩88,744 | +0.27% | 2.1만 |
|---|
| 2026.02.04 | ₩93,149 | ₩93,282 | ₩88,065 | ₩90,064 | -3.31% | 1.7만 |
|---|
| 2026.02.03 | ₩93,189 | ₩94,123 | ₩91,668 | ₩93,149 | -0.04% | 1.2만 |
|---|
| 2026.02.02 | ₩90,574 | ₩91,641 | ₩90,574 | ₩91,334 | +0.84% | 2.2만 |
|---|
| 2026.01.30 | ₩92,895 | ₩92,895 | ₩90,440 | ₩90,574 | -2.50% | 1.7만 |
|---|
| 2026.01.29 | ₩94,790 | ₩94,910 | ₩92,075 | ₩93,763 | -1.08% | 2.9만 |
|---|
| 2026.01.28 | ₩96,124 | ₩96,124 | ₩94,390 | ₩94,990 | -1.18% | 4.3만 |
|---|
| 2026.01.27 | ₩95,260 | ₩95,711 | ₩95,177 | ₩95,711 | +0.47% | 2.1만 |
|---|
| 2026.01.26 | ₩94,240 | ₩94,929 | ₩94,203 | ₩94,350 | +0.12% | 1.4만 |
|---|
| 2026.01.23 | ₩93,376 | ₩94,283 | ₩92,188 | ₩93,828 | +0.48% | 9.8천 |
|---|
| 2026.01.22 | ₩94,577 | ₩94,643 | ₩93,876 | ₩94,030 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩93,242 | ₩94,423 | ₩93,205 | ₩93,883 | +0.69% | 1.6만 |
|---|
| 2026.01.20 | ₩93,176 | ₩94,056 | ₩93,125 | ₩93,286 | +0.12% | 1.7만 |
|---|
| 2026.01.16 | ₩94,083 | ₩94,597 | ₩93,534 | ₩94,056 | -0.03% | 9.8천 |
|---|
| 2026.01.15 | ₩94,136 | ₩94,597 | ₩93,909 | ₩94,372 | +0.25% | 1.7만 |
|---|
| 2026.01.14 | ₩92,068 | ₩92,762 | ₩91,815 | ₩92,520 | +0.49% | 2.8만 |
|---|
| 2026.01.13 | ₩92,602 | ₩92,869 | ₩92,202 | ₩92,562 | -0.04% | 3.8만 |
|---|
| 2026.01.12 | ₩90,841 | ₩91,881 | ₩90,810 | ₩91,852 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩90,200 | ₩90,881 | ₩90,200 | ₩90,867 | +0.74% | 1.5만 |
|---|
| 2026.01.08 | ₩90,373 | ₩90,454 | ₩88,626 | ₩89,351 | -1.13% | 3.5만 |
|---|
| 2026.01.07 | ₩90,987 | ₩91,062 | ₩90,187 | ₩90,487 | -0.55% | 2.9만 |
|---|
| 2026.01.06 | ₩89,853 | ₩91,588 | ₩89,159 | ₩91,329 | +1.64% | 2.6만 |
|---|
| 2026.01.05 | ₩89,680 | ₩90,333 | ₩89,479 | ₩89,824 | +0.16% | 1.8만 |
|---|
| 2026.01.02 | ₩87,625 | ₩88,879 | ₩87,625 | ₩88,715 | +1.24% | 2.2만 |
|---|
| 2025.12.31 | ₩88,025 | ₩88,025 | ₩87,091 | ₩87,123 | -1.02% | 1.3만 |
|---|
| 2025.12.30 | ₩88,332 | ₩88,431 | ₩88,058 | ₩88,121 | -0.24% | 2만 |
|---|
| 2025.12.29 | ₩88,439 | ₩89,253 | ₩88,292 | ₩88,292 | -0.17% | 2.6만 |
|---|
| 2025.12.26 | ₩88,816 | ₩89,093 | ₩88,612 | ₩89,022 | +0.23% | 9.8천 |
|---|
| 2025.12.24 | ₩88,866 | ₩89,143 | ₩88,719 | ₩89,126 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩88,626 | ₩88,992 | ₩88,335 | ₩88,970 | +0.39% | 2.7만 |
|---|
| 2025.12.22 | ₩88,799 | ₩89,506 | ₩88,719 | ₩89,366 | +0.64% | 2.6만 |
|---|
| 2025.12.19 | ₩86,664 | ₩88,319 | ₩86,664 | ₩87,981 | +1.52% | 2.3만 |
|---|
| 2025.12.18 | ₩86,371 | ₩87,118 | ₩86,210 | ₩86,520 | +0.17% | 2.3만 |
|---|
| 2025.12.17 | ₩87,865 | ₩87,972 | ₩85,302 | ₩85,302 | -2.92% | 3.7만 |
|---|
| 2025.12.16 | ₩87,865 | ₩88,212 | ₩86,931 | ₩87,502 | -0.41% | 2.4만 |
|---|
| 2025.12.15 | ₩88,852 | ₩88,852 | ₩87,985 | ₩88,037 | -0.92% | 1.4만 |
|---|
| 2025.12.12 | ₩89,980 | ₩89,980 | ₩87,671 | ₩88,172 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩88,332 | ₩90,333 | ₩88,025 | ₩90,124 | +2.03% | 2.1만 |
|---|
| 2025.12.10 | ₩87,865 | ₩89,173 | ₩87,413 | ₩88,731 | +0.99% | 1.7만 |
|---|
| 2025.12.09 | ₩88,078 | ₩88,606 | ₩87,598 | ₩87,862 | -0.25% | 9.6천 |
|---|
| 2025.12.08 | ₩87,812 | ₩88,409 | ₩87,318 | ₩87,772 | -0.05% | 1.5만 |
|---|
| 2025.12.05 | ₩87,758 | ₩88,345 | ₩87,038 | ₩87,334 | -0.48% | 2만 |
|---|
| 2025.12.04 | ₩85,810 | ₩87,451 | ₩85,810 | ₩87,134 | +1.54% | 1.8만 |
|---|
| 2025.12.03 | ₩85,597 | ₩86,277 | ₩85,143 | ₩86,161 | +0.66% | 2.2만 |
|---|
| 2025.12.02 | ₩86,931 | ₩86,931 | ₩85,910 | ₩85,910 | -1.17% | 1.6만 |
|---|
| 2025.12.01 | ₩86,210 | ₩86,704 | ₩85,863 | ₩85,863 | -0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩86,878 | ₩87,335 | ₩86,831 | ₩87,335 | +0.53% | 3.3천 |
|---|
| 2025.11.26 | ₩86,624 | ₩87,104 | ₩86,248 | ₩86,633 | +0.01% | 1.1만 |
|---|
| 2025.11.25 | ₩84,676 | ₩86,077 | ₩83,971 | ₩86,017 | +1.58% | 1.7만 |
|---|
| 2025.11.24 | ₩82,728 | ₩84,729 | ₩82,728 | ₩84,569 | +2.23% | 2.5만 |
|---|
| 2025.11.21 | ₩81,861 | ₩82,888 | ₩80,379 | ₩82,318 | +0.56% | 4.4만 |
|---|
| 2025.11.20 | ₩86,304 | ₩86,659 | ₩81,620 | ₩81,692 | -5.34% | 2.8만 |
|---|
| 2025.11.19 | ₩84,169 | ₩85,268 | ₩84,169 | ₩84,636 | +0.55% | 1.1만 |
|---|
| 2025.11.18 | ₩83,128 | ₩84,625 | ₩82,861 | ₩83,913 | +0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩84,462 | ₩85,663 | ₩83,222 | ₩83,889 | -0.68% | 1.5만 |
|---|
| 2025.11.14 | ₩82,728 | ₩85,797 | ₩82,728 | ₩84,703 | +2.39% | 4.6만 |
|---|
| 2025.11.13 | ₩87,144 | ₩87,144 | ₩84,009 | ₩84,382 | -3.17% | 2.2만 |
|---|
| 2025.11.12 | ₩87,785 | ₩88,505 | ₩87,531 | ₩87,531 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩88,212 | ₩88,212 | ₩87,365 | ₩87,545 | -0.76% | 1만 |
|---|
| 2025.11.10 | ₩89,226 | ₩89,226 | ₩87,998 | ₩88,719 | -0.57% | 1.3만 |
|---|
| 2025.11.07 | ₩86,397 | ₩87,571 | ₩85,223 | ₩87,473 | +1.24% | 1.5만 |
|---|
| 2025.11.06 | ₩88,479 | ₩88,479 | ₩86,731 | ₩87,393 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩87,518 | ₩89,213 | ₩87,271 | ₩88,739 | +1.40% | 2.5만 |
|---|
| 2025.11.04 | ₩88,125 | ₩89,306 | ₩88,025 | ₩88,092 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩90,080 | ₩90,520 | ₩89,680 | ₩90,520 | +0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩90,267 | ₩90,267 | ₩89,111 | ₩89,829 | -0.48% | 6.8천 |
|---|
| 2025.10.30 | ₩89,249 | ₩90,487 | ₩89,023 | ₩89,023 | -0.25% | 1.7만 |
|---|
| 2025.10.29 | ₩88,219 | ₩90,080 | ₩88,219 | ₩89,548 | +1.51% | 2만 |
|---|
| 2025.10.28 | ₩88,565 | ₩88,565 | ₩88,065 | ₩88,279 | -0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩88,892 | ₩88,972 | ₩88,332 | ₩88,606 | -0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩87,571 | ₩88,145 | ₩87,571 | ₩87,913 | +0.39% | 2.7만 |
|---|
| 2025.10.23 | ₩84,729 | ₩86,557 | ₩84,729 | ₩86,369 | +1.94% | 1.7만 |
|---|
| 2025.10.22 | ₩86,197 | ₩86,197 | ₩83,580 | ₩84,384 | -2.10% | 2.6만 |
|---|
| 2025.10.21 | ₩85,637 | ₩86,330 | ₩85,637 | ₩86,184 | +0.64% | 1.3만 |
|---|
| 2025.10.20 | ₩86,224 | ₩86,731 | ₩85,970 | ₩86,393 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩85,370 | ₩85,690 | ₩84,956 | ₩85,541 | +0.20% | 1.2만 |
|---|
| 2025.10.16 | ₩87,225 | ₩87,226 | ₩85,517 | ₩85,747 | -1.69% | 9.2천 |
|---|
| 2025.10.15 | ₩87,798 | ₩88,062 | ₩86,377 | ₩86,838 | -1.09% | 1.5만 |
|---|
| 2025.10.14 | ₩85,036 | ₩87,026 | ₩84,609 | ₩86,384 | +1.58% | 8.2천 |
|---|
| 2025.10.13 | ₩85,623 | ₩86,544 | ₩85,623 | ₩86,371 | +0.87% | 7.6천 |
|---|
| 2025.10.10 | ₩86,277 | ₩87,078 | ₩83,742 | ₩83,954 | -2.69% | 1.2만 |
|---|