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 | ₩98,698 | ₩99,550 | ₩98,431 | ₩99,090 | +0.40% | 7.2천 |
| 2026.10.08 | ₩98,204 | ₩98,295 | ₩97,751 | ₩98,244 | +0.04% | 2.1만 |
| 2026.10.07 | ₩98,365 | ₩98,431 | ₩98,098 | ₩98,122 | -0.25% | 1.3만 |
| 2026.10.06 | ₩100,059 | ₩100,059 | ₩98,866 | ₩99,301 | -0.76% | 1.2만 |
| 2026.10.05 | ₩98,685 | ₩99,886 | ₩98,565 | ₩99,405 | +0.73% | 1.3만 |
| 2026.10.02 | ₩97,844 | ₩98,687 | ₩97,844 | ₩98,687 | +0.86% | 6.4만 |
| 2026.10.01 | ₩96,083 | ₩97,284 | ₩96,016 | ₩97,228 | +1.19% | 2.2만 |
| 2026.09.30 | ₩97,657 | ₩98,004 | ₩96,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,219 |
| -1.47% |
| 5.2만 |
| 2026.09.29 | ₩97,697 | ₩97,697 | ₩96,403 | ₩97,264 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩96,630 | ₩97,631 | ₩96,630 | ₩97,304 | +0.70% | 1.7만 |
|---|
| 2026.09.25 | ₩97,430 | ₩97,564 | ₩96,703 | ₩97,281 | -0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩96,576 | ₩97,504 | ₩95,776 | ₩97,497 | +0.95% | 2.1만 |
|---|
| 2026.09.23 | ₩97,324 | ₩97,517 | ₩96,803 | ₩97,083 | -0.25% | 2만 |
|---|
| 2026.09.22 | ₩97,150 | ₩97,919 | ₩96,990 | ₩97,525 | +0.39% | 1.4만 |
|---|
| 2026.09.21 | ₩97,457 | ₩97,751 | ₩96,817 | ₩97,145 | -0.32% | 2만 |
|---|
| 2026.09.18 | ₩97,457 | ₩97,457 | ₩96,550 | ₩96,859 | -0.61% | 1.5만 |
|---|
| 2026.09.17 | ₩97,110 | ₩98,004 | ₩97,110 | ₩97,556 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩96,910 | ₩97,444 | ₩95,522 | ₩96,296 | -0.63% | 3.3만 |
|---|
| 2026.09.15 | ₩96,416 | ₩96,510 | ₩95,770 | ₩96,083 | -0.35% | 2.3만 |
|---|
| 2026.09.14 | ₩97,057 | ₩97,337 | ₩96,320 | ₩96,320 | -0.76% | 1.7만 |
|---|
| 2026.09.11 | ₩97,217 | ₩98,405 | ₩97,217 | ₩97,951 | +0.75% | 1.3만 |
|---|
| 2026.09.10 | ₩97,684 | ₩97,937 | ₩96,710 | ₩96,710 | -1.00% | 2만 |
|---|
| 2026.09.09 | ₩98,789 | ₩98,952 | ₩98,218 | ₩98,327 | -0.47% | 2.4만 |
|---|
| 2026.09.08 | ₩98,244 | ₩99,345 | ₩98,163 | ₩98,936 | +0.70% | 8.2천 |
|---|
| 2026.09.04 | ₩97,564 | ₩98,018 | ₩97,564 | ₩97,991 | +0.44% | 1.6만 |
|---|
| 2026.09.03 | ₩97,257 | ₩97,892 | ₩96,536 | ₩97,885 | +0.65% | 1.5만 |
|---|
| 2026.09.02 | ₩96,870 | ₩97,350 | ₩96,391 | ₩97,252 | +0.39% | 1.1만 |
|---|
| 2026.09.01 | ₩96,603 | ₩97,074 | ₩96,419 | ₩96,556 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩97,430 | ₩97,657 | ₩96,750 | ₩97,490 | +0.06% | 1.7만 |
|---|
| 2026.08.28 | ₩100,393 | ₩100,393 | ₩97,521 | ₩97,521 | -2.86% | 1.1만 |
|---|
| 2026.08.27 | ₩100,019 | ₩100,460 | ₩99,859 | ₩100,392 | +0.37% | 1.5만 |
|---|
| 2026.08.26 | ₩98,978 | ₩100,393 | ₩98,898 | ₩100,113 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩99,566 | ₩99,686 | ₩98,778 | ₩98,986 | -0.58% | 1.4만 |
|---|
| 2026.08.24 | ₩98,872 | ₩98,872 | ₩98,190 | ₩98,421 | -0.46% | 2.8만 |
|---|
| 2026.08.21 | ₩99,953 | ₩100,166 | ₩99,719 | ₩100,097 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩99,993 | ₩100,460 | ₩99,139 | ₩99,387 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩103,596 | ₩103,596 | ₩100,353 | ₩100,812 | -2.69% | 2만 |
|---|
| 2026.08.18 | ₩103,369 | ₩103,409 | ₩102,321 | ₩102,353 | -0.98% | 9.2천 |
|---|
| 2026.08.17 | ₩104,343 | ₩105,617 | ₩104,343 | ₩105,527 | +1.13% | 1.1만 |
|---|
| 2026.08.14 | ₩103,249 | ₩104,171 | ₩103,249 | ₩104,171 | +0.89% | 1만 |
|---|
| 2026.08.13 | ₩103,929 | ₩104,236 | ₩103,151 | ₩103,151 | -0.75% | 5.1천 |
|---|
| 2026.08.12 | ₩103,382 | ₩104,170 | ₩103,382 | ₩103,758 | +0.36% | 1.1만 |
|---|
| 2026.08.11 | ₩102,808 | ₩103,342 | ₩102,140 | ₩102,243 | -0.55% | 8.7천 |
|---|
| 2026.08.10 | ₩103,049 | ₩103,590 | ₩102,577 | ₩102,577 | -0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩102,194 | ₩102,899 | ₩101,447 | ₩102,888 | +0.68% | 2.3만 |
|---|
| 2026.08.06 | ₩100,767 | ₩102,209 | ₩100,767 | ₩100,991 | +0.22% | 1.1만 |
|---|
| 2026.08.05 | ₩102,061 | ₩103,105 | ₩101,100 | ₩101,234 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩100,727 | ₩102,301 | ₩99,819 | ₩101,957 | +1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩97,404 | ₩99,112 | ₩96,603 | ₩99,112 | +1.75% | 2.1만 |
|---|
| 2026.07.31 | ₩99,385 | ₩99,385 | ₩97,664 | ₩98,405 | -0.99% | 1.3만 |
|---|
| 2026.07.30 | ₩96,670 | ₩98,872 | ₩96,670 | ₩98,824 | +2.23% | 2.6만 |
|---|
| 2026.07.29 | ₩97,731 | ₩97,731 | ₩94,801 | ₩95,100 | -2.69% | 1.6만 |
|---|
| 2026.07.28 | ₩98,298 | ₩98,298 | ₩95,562 | ₩96,979 | -1.34% | 1.5만 |
|---|
| 2026.07.27 | ₩99,939 | ₩101,127 | ₩98,324 | ₩99,240 | -0.70% | 1.6만 |
|---|
| 2026.07.24 | ₩101,491 | ₩101,491 | ₩99,886 | ₩99,943 | -1.53% | 2.3만 |
|---|
| 2026.07.23 | ₩102,581 | ₩102,742 | ₩101,114 | ₩101,243 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩102,443 | ₩102,968 | ₩102,162 | ₩102,162 | -0.27% | 3.6만 |
|---|
| 2026.07.21 | ₩99,986 | ₩101,314 | ₩99,819 | ₩101,231 | +1.25% | 1.3만 |
|---|
| 2026.07.20 | ₩99,440 | ₩99,846 | ₩98,445 | ₩98,445 | -1.00% | 1.6만 |
|---|
| 2026.07.17 | ₩96,329 | ₩99,439 | ₩96,329 | ₩98,926 | +2.70% | 2만 |
|---|
| 2026.07.16 | ₩99,399 | ₩100,146 | ₩97,937 | ₩98,236 | -1.17% | 8.6천 |
|---|
| 2026.07.15 | ₩101,901 | ₩101,901 | ₩98,732 | ₩100,401 | -1.47% | 1.3만 |
|---|
| 2026.07.14 | ₩102,235 | ₩102,235 | ₩101,147 | ₩101,626 | -0.60% | 1.9만 |
|---|
| 2026.07.13 | ₩100,486 | ₩101,074 | ₩99,859 | ₩100,075 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩102,221 | ₩102,635 | ₩100,927 | ₩101,447 | -0.76% | 2.2만 |
|---|
| 2026.07.09 | ₩103,229 | ₩103,462 | ₩102,461 | ₩102,532 | -0.67% | 3.5만 |
|---|
| 2026.07.08 | ₩101,587 | ₩102,048 | ₩100,300 | ₩102,012 | +0.42% | 2.1만 |
|---|
| 2026.07.07 | ₩101,336 | ₩101,336 | ₩99,465 | ₩100,757 | -0.57% | 1.5만 |
|---|
| 2026.07.06 | ₩102,034 | ₩103,490 | ₩102,034 | ₩102,086 | +0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩104,143 | ₩104,143 | ₩100,233 | ₩101,236 | -2.79% | 2.7만 |
|---|
| 2026.07.01 | ₩103,729 | ₩104,103 | ₩102,935 | ₩103,222 | -0.49% | 3.5만 |
|---|
| 2026.06.30 | ₩104,717 | ₩105,544 | ₩104,717 | ₩105,064 | +0.33% | 1.7만 |
|---|
| 2026.06.29 | ₩103,342 | ₩104,263 | ₩102,488 | ₩104,250 | +0.88% | 1.7만 |
|---|
| 2026.06.26 | ₩104,330 | ₩104,330 | ₩102,688 | ₩102,688 | -1.57% | 1.7만 |
|---|
| 2026.06.25 | ₩104,316 | ₩105,744 | ₩104,316 | ₩105,184 | +0.83% | 6.3만 |
|---|
| 2026.06.24 | ₩104,036 | ₩104,302 | ₩102,622 | ₩103,396 | -0.62% | 2.7만 |
|---|
| 2026.06.23 | ₩104,049 | ₩105,357 | ₩104,049 | ₩104,363 | +0.30% | 1.3만 |
|---|
| 2026.06.22 | ₩105,597 | ₩107,319 | ₩105,357 | ₩107,241 | +1.56% | 1.6만 |
|---|
| 2026.06.18 | ₩105,798 | ₩105,998 | ₩104,183 | ₩105,180 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩105,611 | ₩106,585 | ₩104,436 | ₩104,523 | -1.03% | 2.1만 |
|---|
| 2026.06.16 | ₩106,512 | ₩106,646 | ₩105,144 | ₩105,197 | -1.23% | 1.2만 |
|---|
| 2026.06.15 | ₩106,785 | ₩106,785 | ₩105,936 | ₩106,321 | -0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩104,623 | ₩106,024 | ₩104,516 | ₩105,571 | +0.91% | 3.3만 |
|---|
| 2026.06.11 | ₩101,354 | ₩104,223 | ₩101,019 | ₩104,223 | +2.83% | 23.5만 |
|---|
| 2026.06.10 | ₩101,781 | ₩102,444 | ₩99,592 | ₩99,592 | -2.15% | 2.4만 |
|---|
| 2026.06.09 | ₩104,503 | ₩104,590 | ₩98,738 | ₩102,034 | -2.36% | 1.7만 |
|---|
| 2026.06.08 | ₩104,623 | ₩104,623 | ₩102,955 | ₩103,253 | -1.31% | 1.7만 |
|---|
| 2026.06.05 | ₩105,411 | ₩105,838 | ₩102,154 | ₩102,549 | -2.71% | 2만 |
|---|
| 2026.06.04 | ₩106,798 | ₩108,707 | ₩106,091 | ₩108,297 | +1.40% | 2.4만 |
|---|
| 2026.06.03 | ₩108,333 | ₩109,355 | ₩108,213 | ₩108,613 | +0.26% | 1.7만 |
|---|
| 2026.06.02 | ₩108,393 | ₩109,080 | ₩107,906 | ₩109,014 | +0.57% | 1.5만 |
|---|
| 2026.06.01 | ₩105,744 | ₩107,332 | ₩105,744 | ₩107,105 | +1.29% | 4만 |
|---|
| 2026.05.29 | ₩107,159 | ₩107,352 | ₩105,931 | ₩107,332 | +0.16% | 9.5만 |
|---|
| 2026.05.28 | ₩105,958 | ₩107,292 | ₩104,915 | ₩106,700 | +0.70% | 2.2만 |
|---|
| 2026.05.27 | ₩106,985 | ₩106,985 | ₩105,317 | ₩105,798 | -1.11% | 2.4만 |
|---|
| 2026.05.26 | ₩105,224 | ₩106,644 | ₩105,010 | ₩106,492 | +1.20% | 1.1만 |
|---|
| 2026.05.22 | ₩103,329 | ₩104,223 | ₩103,329 | ₩103,422 | +0.09% | 12만 |
|---|
| 2026.05.21 | ₩101,941 | ₩103,350 | ₩101,754 | ₩103,062 | +1.10% | 1.7만 |
|---|
| 2026.05.20 | ₩101,180 | ₩102,982 | ₩101,180 | ₩102,408 | +1.21% | 8.7천 |
|---|
| 2026.05.19 | ₩100,340 | ₩101,127 | ₩98,485 | ₩100,273 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩103,302 | ₩103,302 | ₩100,767 | ₩101,534 | -1.71% | 2.1만 |
|---|
| 2026.05.15 | ₩103,996 | ₩104,463 | ₩103,209 | ₩103,209 | -0.76% | 1.8만 |
|---|
| 2026.05.14 | ₩107,092 | ₩107,092 | ₩105,924 | ₩106,798 | -0.27% | 2.2만 |
|---|
| 2026.05.13 | ₩106,598 | ₩107,039 | ₩105,046 | ₩106,608 | +0.01% | 2만 |
|---|
| 2026.05.12 | ₩106,011 | ₩106,011 | ₩103,169 | ₩105,677 | -0.31% | 1.9만 |
|---|
| 2026.05.11 | ₩105,229 | ₩107,382 | ₩105,229 | ₩106,652 | +1.35% | 3.3만 |
|---|
| 2026.05.08 | ₩105,157 | ₩105,282 | ₩104,330 | ₩104,984 | -0.16% | 2.7만 |
|---|
| 2026.05.07 | ₩107,506 | ₩107,506 | ₩103,315 | ₩103,315 | -3.90% | 2.4만 |
|---|
| 2026.05.06 | ₩105,931 | ₩107,426 | ₩104,770 | ₩107,239 | +1.23% | 13.7만 |
|---|
| 2026.05.05 | ₩103,209 | ₩103,783 | ₩103,209 | ₩103,729 | +0.50% | 1.6만 |
|---|
| 2026.05.04 | ₩102,423 | ₩103,142 | ₩102,021 | ₩102,371 | -0.05% | 1.1만 |
|---|
| 2026.05.01 | ₩102,421 | ₩102,541 | ₩101,754 | ₩102,114 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩100,553 | ₩102,400 | ₩100,553 | ₩102,400 | +1.84% | 9.5천 |
|---|
| 2026.04.29 | ₩98,471 | ₩98,698 | ₩97,821 | ₩98,250 | -0.22% | 1만 |
|---|
| 2026.04.28 | ₩100,340 | ₩100,340 | ₩98,111 | ₩99,272 | -1.06% | 3만 |
|---|
| 2026.04.27 | ₩102,101 | ₩102,101 | ₩100,780 | ₩101,670 | -0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩102,822 | ₩102,848 | ₩101,754 | ₩102,030 | -0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩101,394 | ₩102,960 | ₩100,406 | ₩101,978 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩102,275 | ₩102,608 | ₩100,784 | ₩101,579 | -0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩102,341 | ₩102,942 | ₩100,625 | ₩100,625 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩101,047 | ₩102,275 | ₩100,360 | ₩101,914 | +0.86% | 1.2만 |
|---|
| 2026.04.17 | ₩101,314 | ₩102,421 | ₩101,033 | ₩101,831 | +0.51% | 2.1만 |
|---|
| 2026.04.16 | ₩100,126 | ₩100,126 | ₩99,022 | ₩99,762 | -0.36% | 3.4만 |
|---|
| 2026.04.15 | ₩99,886 | ₩100,182 | ₩98,832 | ₩99,485 | -0.40% | 2.6만 |
|---|
| 2026.04.14 | ₩100,500 | ₩100,566 | ₩99,739 | ₩100,300 | -0.20% | 1.9만 |
|---|
| 2026.04.13 | ₩97,751 | ₩99,479 | ₩97,751 | ₩99,445 | +1.73% | 2.2만 |
|---|
| 2026.04.10 | ₩98,324 | ₩99,205 | ₩98,283 | ₩98,501 | +0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩97,270 | ₩98,978 | ₩97,270 | ₩98,328 | +1.09% | 1.6만 |
|---|
| 2026.04.08 | ₩97,043 | ₩98,284 | ₩96,643 | ₩97,751 | +0.73% | 2.4만 |
|---|
| 2026.04.07 | ₩92,786 | ₩93,448 | ₩91,683 | ₩93,241 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩93,000 | ₩93,427 | ₩92,079 | ₩93,104 | +0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩90,918 | ₩93,498 | ₩90,331 | ₩92,841 | +2.12% | 1.3만 |
|---|
| 2026.04.01 | ₩92,159 | ₩94,361 | ₩92,159 | ₩93,080 | +1.00% | 1.4만 |
|---|
| 2026.03.31 | ₩88,142 | ₩91,158 | ₩88,142 | ₩91,158 | +3.42% | 4.4만 |
|---|
| 2026.03.30 | ₩88,289 | ₩88,289 | ₩85,580 | ₩86,071 | -2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩88,876 | ₩90,184 | ₩88,656 | ₩88,935 | +0.07% | 2.5만 |
|---|
| 2026.03.26 | ₩91,759 | ₩91,986 | ₩89,506 | ₩89,506 | -2.45% | 1만 |
|---|
| 2026.03.25 | ₩93,434 | ₩93,854 | ₩93,200 | ₩93,200 | -0.25% | 7.4천 |
|---|
| 2026.03.24 | ₩90,291 | ₩92,253 | ₩89,664 | ₩91,843 | +1.72% | 1.2만 |
|---|
| 2026.03.23 | ₩90,484 | ₩92,326 | ₩90,484 | ₩90,534 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩91,358 | ₩91,358 | ₩87,702 | ₩88,339 | -3.31% | 1.6만 |
|---|
| 2026.03.19 | ₩89,383 | ₩92,079 | ₩88,756 | ₩91,593 | +2.47% | 14만 |
|---|
| 2026.03.18 | ₩91,719 | ₩92,600 | ₩91,250 | ₩91,278 | -0.48% | 2.3만 |
|---|
| 2026.03.17 | ₩91,972 | ₩92,640 | ₩91,532 | ₩92,343 | +0.40% | 3.8만 |
|---|
| 2026.03.16 | ₩91,425 | ₩92,066 | ₩90,825 | ₩91,572 | +0.16% | 1.8만 |
|---|
| 2026.03.13 | ₩91,665 | ₩92,006 | ₩89,243 | ₩89,374 | -2.50% | 2.2만 |
|---|
| 2026.03.12 | ₩92,079 | ₩92,079 | ₩90,558 | ₩90,945 | -1.23% | 2만 |
|---|
| 2026.03.11 | ₩92,800 | ₩94,067 | ₩92,333 | ₩93,133 | +0.36% | 3.5만 |
|---|
| 2026.03.10 | ₩93,694 | ₩95,255 | ₩92,973 | ₩93,867 | +0.19% | 3.3만 |
|---|
| 2026.03.09 | ₩89,263 | ₩93,294 | ₩88,980 | ₩93,173 | +4.38% | 3만 |
|---|
| 2026.03.06 | ₩90,384 | ₩91,858 | ₩90,318 | ₩90,582 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩93,905 | ₩94,468 | ₩91,205 | ₩92,678 | -1.31% | 1.7만 |
|---|
| 2026.03.04 | ₩95,736 | ₩96,045 | ₩94,908 | ₩95,467 | -0.28% | 1.4만 |
|---|
| 2026.03.03 | ₩93,507 | ₩95,335 | ₩92,266 | ₩94,708 | +1.28% | 2.6만 |
|---|
| 2026.03.02 | ₩97,684 | ₩98,785 | ₩97,123 | ₩98,531 | +0.87% | 2만 |
|---|
| 2026.02.27 | ₩96,763 | ₩98,044 | ₩96,590 | ₩97,645 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩97,951 | ₩98,458 | ₩96,083 | ₩98,296 | +0.35% | 1.4만 |
|---|
| 2026.02.25 | ₩98,250 | ₩98,471 | ₩97,537 | ₩97,793 | -0.46% | 2.1만 |
|---|
| 2026.02.24 | ₩95,762 | ₩97,591 | ₩94,695 | ₩97,416 | +1.73% | 1.7만 |
|---|
| 2026.02.23 | ₩96,897 | ₩96,897 | ₩95,227 | ₩95,662 | -1.27% | 1.6만 |
|---|
| 2026.02.20 | ₩96,783 | ₩97,804 | ₩96,208 | ₩96,886 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩94,521 | ₩96,083 | ₩94,521 | ₩96,083 | +1.65% | 9.8천 |
|---|
| 2026.02.18 | ₩95,055 | ₩96,416 | ₩94,721 | ₩95,429 | +0.39% | 2.2만 |
|---|
| 2026.02.17 | ₩93,360 | ₩94,855 | ₩93,260 | ₩94,655 | +1.39% | 1.3만 |
|---|
| 2026.02.13 | ₩91,986 | ₩94,868 | ₩91,986 | ₩94,313 | +2.53% | 1.5만 |
|---|
| 2026.02.12 | ₩95,455 | ₩96,243 | ₩92,806 | ₩92,806 | -2.78% | 1.2만 |
|---|
| 2026.02.11 | ₩95,269 | ₩95,269 | ₩93,120 | ₩94,485 | -0.82% | 7.9천 |
|---|
| 2026.02.10 | ₩94,014 | ₩94,261 | ₩93,540 | ₩93,575 | -0.47% | 3.9만 |
|---|
| 2026.02.09 | ₩93,053 | ₩95,322 | ₩93,053 | ₩94,915 | +2.00% | 1.5만 |
|---|
| 2026.02.06 | ₩90,464 | ₩93,173 | ₩90,464 | ₩93,133 | +2.95% | 1.5만 |
|---|
| 2026.02.05 | ₩88,516 | ₩90,758 | ₩88,516 | ₩88,755 | +0.27% | 2.1만 |
|---|
| 2026.02.04 | ₩93,160 | ₩93,294 | ₩88,076 | ₩90,075 | -3.31% | 1.7만 |
|---|
| 2026.02.03 | ₩93,200 | ₩94,134 | ₩91,679 | ₩93,160 | -0.04% | 1.2만 |
|---|
| 2026.02.02 | ₩90,584 | ₩91,652 | ₩90,584 | ₩91,345 | +0.84% | 2.2만 |
|---|
| 2026.01.30 | ₩92,907 | ₩92,907 | ₩90,451 | ₩90,584 | -2.50% | 1.7만 |
|---|
| 2026.01.29 | ₩94,801 | ₩94,922 | ₩92,086 | ₩93,774 | -1.08% | 2.9만 |
|---|
| 2026.01.28 | ₩96,136 | ₩96,136 | ₩94,401 | ₩95,002 | -1.18% | 4.3만 |
|---|
| 2026.01.27 | ₩95,271 | ₩95,722 | ₩95,188 | ₩95,722 | +0.47% | 2.1만 |
|---|
| 2026.01.26 | ₩94,252 | ₩94,940 | ₩94,214 | ₩94,361 | +0.12% | 1.4만 |
|---|
| 2026.01.23 | ₩93,387 | ₩94,294 | ₩92,199 | ₩93,839 | +0.48% | 9.8천 |
|---|
| 2026.01.22 | ₩94,588 | ₩94,655 | ₩93,887 | ₩94,041 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩93,253 | ₩94,434 | ₩93,216 | ₩93,894 | +0.69% | 1.6만 |
|---|
| 2026.01.20 | ₩93,187 | ₩94,067 | ₩93,136 | ₩93,298 | +0.12% | 1.7만 |
|---|
| 2026.01.16 | ₩94,094 | ₩94,608 | ₩93,546 | ₩94,067 | -0.03% | 9.8천 |
|---|
| 2026.01.15 | ₩94,148 | ₩94,608 | ₩93,921 | ₩94,384 | +0.25% | 1.7만 |
|---|
| 2026.01.14 | ₩92,079 | ₩92,773 | ₩91,826 | ₩92,532 | +0.49% | 2.8만 |
|---|
| 2026.01.13 | ₩92,613 | ₩92,880 | ₩92,213 | ₩92,573 | -0.04% | 3.8만 |
|---|
| 2026.01.12 | ₩90,851 | ₩91,892 | ₩90,821 | ₩91,863 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩90,211 | ₩90,891 | ₩90,211 | ₩90,878 | +0.74% | 1.5만 |
|---|
| 2026.01.08 | ₩90,384 | ₩90,464 | ₩88,636 | ₩89,362 | -1.13% | 3.5만 |
|---|
| 2026.01.07 | ₩90,998 | ₩91,073 | ₩90,197 | ₩90,498 | -0.55% | 2.9만 |
|---|
| 2026.01.06 | ₩89,864 | ₩91,599 | ₩89,170 | ₩91,340 | +1.64% | 2.6만 |
|---|
| 2026.01.05 | ₩89,690 | ₩90,344 | ₩89,490 | ₩89,835 | +0.16% | 1.8만 |
|---|
| 2026.01.02 | ₩87,635 | ₩88,890 | ₩87,635 | ₩88,726 | +1.24% | 2.2만 |
|---|
| 2025.12.31 | ₩88,036 | ₩88,036 | ₩87,102 | ₩87,134 | -1.02% | 1.3만 |
|---|
| 2025.12.30 | ₩88,343 | ₩88,441 | ₩88,069 | ₩88,132 | -0.24% | 2만 |
|---|
| 2025.12.29 | ₩88,449 | ₩89,263 | ₩88,303 | ₩88,303 | -0.17% | 2.6만 |
|---|
| 2025.12.26 | ₩88,827 | ₩89,103 | ₩88,623 | ₩89,033 | +0.23% | 9.8천 |
|---|
| 2025.12.24 | ₩88,876 | ₩89,154 | ₩88,730 | ₩89,137 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩88,636 | ₩89,003 | ₩88,345 | ₩88,980 | +0.39% | 2.7만 |
|---|
| 2025.12.22 | ₩88,810 | ₩89,517 | ₩88,730 | ₩89,377 | +0.64% | 2.6만 |
|---|
| 2025.12.19 | ₩86,674 | ₩88,329 | ₩86,674 | ₩87,992 | +1.52% | 2.3만 |
|---|
| 2025.12.18 | ₩86,381 | ₩87,128 | ₩86,221 | ₩86,530 | +0.17% | 2.3만 |
|---|
| 2025.12.17 | ₩87,876 | ₩87,982 | ₩85,312 | ₩85,312 | -2.92% | 3.7만 |
|---|
| 2025.12.16 | ₩87,876 | ₩88,222 | ₩86,941 | ₩87,513 | -0.41% | 2.4만 |
|---|
| 2025.12.15 | ₩88,863 | ₩88,863 | ₩87,996 | ₩88,048 | -0.92% | 1.4만 |
|---|
| 2025.12.12 | ₩89,991 | ₩89,991 | ₩87,682 | ₩88,182 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩88,343 | ₩90,344 | ₩88,036 | ₩90,135 | +2.03% | 2.1만 |
|---|
| 2025.12.10 | ₩87,876 | ₩89,183 | ₩87,423 | ₩88,742 | +0.99% | 1.7만 |
|---|
| 2025.12.09 | ₩88,089 | ₩88,616 | ₩87,609 | ₩87,873 | -0.25% | 9.6천 |
|---|
| 2025.12.08 | ₩87,822 | ₩88,420 | ₩87,328 | ₩87,782 | -0.05% | 1.5만 |
|---|
| 2025.12.05 | ₩87,769 | ₩88,356 | ₩87,048 | ₩87,344 | -0.48% | 2만 |
|---|
| 2025.12.04 | ₩85,820 | ₩87,462 | ₩85,820 | ₩87,144 | +1.54% | 1.8만 |
|---|
| 2025.12.03 | ₩85,607 | ₩86,287 | ₩85,153 | ₩86,171 | +0.66% | 2.2만 |
|---|
| 2025.12.02 | ₩86,941 | ₩86,941 | ₩85,920 | ₩85,920 | -1.17% | 1.6만 |
|---|
| 2025.12.01 | ₩86,221 | ₩86,715 | ₩85,874 | ₩85,874 | -0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩86,888 | ₩87,346 | ₩86,841 | ₩87,346 | +0.53% | 3.3천 |
|---|
| 2025.11.26 | ₩86,634 | ₩87,115 | ₩86,258 | ₩86,644 | +0.01% | 1.1만 |
|---|
| 2025.11.25 | ₩84,686 | ₩86,087 | ₩83,981 | ₩86,027 | +1.58% | 1.7만 |
|---|
| 2025.11.24 | ₩82,738 | ₩84,739 | ₩82,738 | ₩84,579 | +2.23% | 2.5만 |
|---|
| 2025.11.21 | ₩81,870 | ₩82,898 | ₩80,389 | ₩82,328 | +0.56% | 4.4만 |
|---|
| 2025.11.20 | ₩86,314 | ₩86,669 | ₩81,630 | ₩81,702 | -5.34% | 2.8만 |
|---|
| 2025.11.19 | ₩84,179 | ₩85,279 | ₩84,179 | ₩84,646 | +0.55% | 1.1만 |
|---|
| 2025.11.18 | ₩83,138 | ₩84,635 | ₩82,871 | ₩83,923 | +0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩84,473 | ₩85,674 | ₩83,232 | ₩83,899 | -0.68% | 1.5만 |
|---|
| 2025.11.14 | ₩82,738 | ₩85,807 | ₩82,738 | ₩84,713 | +2.39% | 4.6만 |
|---|
| 2025.11.13 | ₩87,155 | ₩87,155 | ₩84,019 | ₩84,393 | -3.17% | 2.2만 |
|---|
| 2025.11.12 | ₩87,795 | ₩88,516 | ₩87,542 | ₩87,542 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩88,222 | ₩88,222 | ₩87,375 | ₩87,555 | -0.76% | 1만 |
|---|
| 2025.11.10 | ₩89,237 | ₩89,237 | ₩88,009 | ₩88,730 | -0.57% | 1.3만 |
|---|
| 2025.11.07 | ₩86,408 | ₩87,582 | ₩85,233 | ₩87,483 | +1.24% | 1.5만 |
|---|
| 2025.11.06 | ₩88,489 | ₩88,489 | ₩86,741 | ₩87,403 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩87,529 | ₩89,223 | ₩87,282 | ₩88,750 | +1.40% | 2.5만 |
|---|
| 2025.11.04 | ₩88,136 | ₩89,317 | ₩88,036 | ₩88,102 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩90,091 | ₩90,531 | ₩89,690 | ₩90,531 | +0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩90,278 | ₩90,278 | ₩89,122 | ₩89,840 | -0.48% | 6.8천 |
|---|
| 2025.10.30 | ₩89,259 | ₩90,498 | ₩89,034 | ₩89,034 | -0.25% | 1.7만 |
|---|
| 2025.10.29 | ₩88,229 | ₩90,091 | ₩88,229 | ₩89,558 | +1.51% | 2만 |
|---|
| 2025.10.28 | ₩88,576 | ₩88,576 | ₩88,076 | ₩88,289 | -0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩88,903 | ₩88,983 | ₩88,343 | ₩88,616 | -0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩87,582 | ₩88,156 | ₩87,582 | ₩87,924 | +0.39% | 2.7만 |
|---|
| 2025.10.23 | ₩84,739 | ₩86,568 | ₩84,739 | ₩86,380 | +1.94% | 1.7만 |
|---|
| 2025.10.22 | ₩86,207 | ₩86,207 | ₩83,590 | ₩84,394 | -2.10% | 2.6만 |
|---|
| 2025.10.21 | ₩85,647 | ₩86,341 | ₩85,647 | ₩86,194 | +0.64% | 1.3만 |
|---|
| 2025.10.20 | ₩86,234 | ₩86,741 | ₩85,981 | ₩86,404 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩85,380 | ₩85,700 | ₩84,966 | ₩85,551 | +0.20% | 1.2만 |
|---|
| 2025.10.16 | ₩87,235 | ₩87,236 | ₩85,527 | ₩85,758 | -1.69% | 9.2천 |
|---|
| 2025.10.15 | ₩87,809 | ₩88,073 | ₩86,388 | ₩86,848 | -1.09% | 1.5만 |
|---|
| 2025.10.14 | ₩85,046 | ₩87,036 | ₩84,619 | ₩86,394 | +1.58% | 8.2천 |
|---|
| 2025.10.13 | ₩85,634 | ₩86,554 | ₩85,634 | ₩86,381 | +0.87% | 7.6천 |
|---|
| 2025.10.10 | ₩86,287 | ₩87,088 | ₩83,752 | ₩83,964 | -2.69% | 1.2만 |
|---|