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 | ₩98,654 | ₩99,505 | ₩98,387 | ₩99,046 | +0.40% | 7.2천 |
| 2026.10.08 | ₩98,160 | ₩98,251 | ₩97,707 | ₩98,200 | +0.04% | 2.1만 |
| 2026.10.07 | ₩98,320 | ₩98,387 | ₩98,054 | ₩98,078 | -0.25% | 1.3만 |
| 2026.10.06 | ₩100,014 | ₩100,014 | ₩98,822 | ₩99,257 | -0.76% | 1.2만 |
| 2026.10.05 | ₩98,640 | ₩99,841 | ₩98,520 | ₩99,361 | +0.73% | 1.3만 |
| 2026.10.02 | ₩97,800 | ₩98,643 | ₩97,800 | ₩98,643 | +0.86% | 6.4만 |
| 2026.10.01 | ₩96,039 | ₩97,240 | ₩95,973 | ₩97,184 | +1.19% | 2.2만 |
| 2026.09.30 | ₩97,613 | ₩97,960 | ₩96,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,175 |
| -1.47% |
| 5.2만 |
| 2026.09.29 | ₩97,653 | ₩97,653 | ₩96,359 | ₩97,220 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩96,586 | ₩97,587 | ₩96,586 | ₩97,260 | +0.70% | 1.7만 |
|---|
| 2026.09.25 | ₩97,387 | ₩97,520 | ₩96,660 | ₩97,237 | -0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩96,533 | ₩97,460 | ₩95,733 | ₩97,453 | +0.95% | 2.1만 |
|---|
| 2026.09.23 | ₩97,280 | ₩97,473 | ₩96,760 | ₩97,040 | -0.25% | 2만 |
|---|
| 2026.09.22 | ₩97,106 | ₩97,875 | ₩96,946 | ₩97,481 | +0.39% | 1.4만 |
|---|
| 2026.09.21 | ₩97,413 | ₩97,707 | ₩96,773 | ₩97,101 | -0.32% | 2만 |
|---|
| 2026.09.18 | ₩97,413 | ₩97,413 | ₩96,506 | ₩96,816 | -0.61% | 1.5만 |
|---|
| 2026.09.17 | ₩97,066 | ₩97,960 | ₩97,066 | ₩97,512 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩96,866 | ₩97,400 | ₩95,479 | ₩96,253 | -0.63% | 3.3만 |
|---|
| 2026.09.15 | ₩96,373 | ₩96,466 | ₩95,727 | ₩96,039 | -0.35% | 2.3만 |
|---|
| 2026.09.14 | ₩97,013 | ₩97,293 | ₩96,277 | ₩96,277 | -0.76% | 1.7만 |
|---|
| 2026.09.11 | ₩97,173 | ₩98,360 | ₩97,173 | ₩97,907 | +0.75% | 1.3만 |
|---|
| 2026.09.10 | ₩97,640 | ₩97,893 | ₩96,666 | ₩96,666 | -1.00% | 2만 |
|---|
| 2026.09.09 | ₩98,744 | ₩98,907 | ₩98,174 | ₩98,283 | -0.47% | 2.4만 |
|---|
| 2026.09.08 | ₩98,200 | ₩99,301 | ₩98,119 | ₩98,891 | +0.70% | 8.2천 |
|---|
| 2026.09.04 | ₩97,520 | ₩97,973 | ₩97,520 | ₩97,947 | +0.44% | 1.6만 |
|---|
| 2026.09.03 | ₩97,213 | ₩97,848 | ₩96,493 | ₩97,841 | +0.65% | 1.5만 |
|---|
| 2026.09.02 | ₩96,826 | ₩97,307 | ₩96,347 | ₩97,208 | +0.39% | 1.1만 |
|---|
| 2026.09.01 | ₩96,560 | ₩97,030 | ₩96,375 | ₩96,513 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩97,387 | ₩97,613 | ₩96,706 | ₩97,447 | +0.06% | 1.7만 |
|---|
| 2026.08.28 | ₩100,348 | ₩100,348 | ₩97,477 | ₩97,477 | -2.86% | 1.1만 |
|---|
| 2026.08.27 | ₩99,974 | ₩100,414 | ₩99,814 | ₩100,346 | +0.37% | 1.5만 |
|---|
| 2026.08.26 | ₩98,934 | ₩100,348 | ₩98,854 | ₩100,068 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩99,521 | ₩99,641 | ₩98,734 | ₩98,942 | -0.58% | 1.4만 |
|---|
| 2026.08.24 | ₩98,827 | ₩98,827 | ₩98,146 | ₩98,376 | -0.46% | 2.8만 |
|---|
| 2026.08.21 | ₩99,908 | ₩100,121 | ₩99,674 | ₩100,052 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩99,948 | ₩100,414 | ₩99,094 | ₩99,342 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩103,549 | ₩103,549 | ₩100,308 | ₩100,767 | -2.69% | 2만 |
|---|
| 2026.08.18 | ₩103,322 | ₩103,362 | ₩102,275 | ₩102,307 | -0.98% | 9.2천 |
|---|
| 2026.08.17 | ₩104,296 | ₩105,570 | ₩104,296 | ₩105,479 | +1.13% | 1.1만 |
|---|
| 2026.08.14 | ₩103,202 | ₩104,124 | ₩103,202 | ₩104,124 | +0.89% | 1만 |
|---|
| 2026.08.13 | ₩103,883 | ₩104,189 | ₩103,105 | ₩103,105 | -0.75% | 5.1천 |
|---|
| 2026.08.12 | ₩103,336 | ₩104,123 | ₩103,336 | ₩103,712 | +0.36% | 1.1만 |
|---|
| 2026.08.11 | ₩102,762 | ₩103,296 | ₩102,094 | ₩102,197 | -0.55% | 8.7천 |
|---|
| 2026.08.10 | ₩103,002 | ₩103,544 | ₩102,531 | ₩102,531 | -0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩102,149 | ₩102,853 | ₩101,402 | ₩102,842 | +0.68% | 2.3만 |
|---|
| 2026.08.06 | ₩100,721 | ₩102,163 | ₩100,721 | ₩100,945 | +0.22% | 1.1만 |
|---|
| 2026.08.05 | ₩102,015 | ₩103,058 | ₩101,055 | ₩101,188 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩100,681 | ₩102,255 | ₩99,774 | ₩101,911 | +1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩97,360 | ₩99,067 | ₩96,560 | ₩99,067 | +1.75% | 2.1만 |
|---|
| 2026.07.31 | ₩99,341 | ₩99,341 | ₩97,620 | ₩98,360 | -0.99% | 1.3만 |
|---|
| 2026.07.30 | ₩96,626 | ₩98,827 | ₩96,626 | ₩98,779 | +2.23% | 2.6만 |
|---|
| 2026.07.29 | ₩97,687 | ₩97,687 | ₩94,759 | ₩95,058 | -2.69% | 1.6만 |
|---|
| 2026.07.28 | ₩98,254 | ₩98,254 | ₩95,519 | ₩96,936 | -1.34% | 1.5만 |
|---|
| 2026.07.27 | ₩99,894 | ₩101,081 | ₩98,280 | ₩99,195 | -0.70% | 1.6만 |
|---|
| 2026.07.24 | ₩101,446 | ₩101,446 | ₩99,841 | ₩99,898 | -1.53% | 2.3만 |
|---|
| 2026.07.23 | ₩102,535 | ₩102,695 | ₩101,068 | ₩101,197 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩102,397 | ₩102,922 | ₩102,117 | ₩102,117 | -0.27% | 3.6만 |
|---|
| 2026.07.21 | ₩99,941 | ₩101,268 | ₩99,774 | ₩101,185 | +1.25% | 1.3만 |
|---|
| 2026.07.20 | ₩99,395 | ₩99,801 | ₩98,400 | ₩98,400 | -1.00% | 1.6만 |
|---|
| 2026.07.17 | ₩96,286 | ₩99,394 | ₩96,286 | ₩98,882 | +2.70% | 2만 |
|---|
| 2026.07.16 | ₩99,354 | ₩100,101 | ₩97,893 | ₩98,192 | -1.17% | 8.6천 |
|---|
| 2026.07.15 | ₩101,855 | ₩101,855 | ₩98,687 | ₩100,356 | -1.47% | 1.3만 |
|---|
| 2026.07.14 | ₩102,189 | ₩102,189 | ₩101,101 | ₩101,580 | -0.60% | 1.9만 |
|---|
| 2026.07.13 | ₩100,441 | ₩101,028 | ₩99,814 | ₩100,030 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩102,175 | ₩102,589 | ₩100,881 | ₩101,402 | -0.76% | 2.2만 |
|---|
| 2026.07.09 | ₩103,182 | ₩103,416 | ₩102,415 | ₩102,486 | -0.67% | 3.5만 |
|---|
| 2026.07.08 | ₩101,542 | ₩102,002 | ₩100,254 | ₩101,966 | +0.42% | 2.1만 |
|---|
| 2026.07.07 | ₩101,291 | ₩101,291 | ₩99,421 | ₩100,712 | -0.57% | 1.5만 |
|---|
| 2026.07.06 | ₩101,988 | ₩103,444 | ₩101,988 | ₩102,040 | +0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩104,096 | ₩104,096 | ₩100,188 | ₩101,191 | -2.79% | 2.7만 |
|---|
| 2026.07.01 | ₩103,682 | ₩104,056 | ₩102,889 | ₩103,176 | -0.49% | 3.5만 |
|---|
| 2026.06.30 | ₩104,670 | ₩105,497 | ₩104,670 | ₩105,016 | +0.33% | 1.7만 |
|---|
| 2026.06.29 | ₩103,296 | ₩104,216 | ₩102,442 | ₩104,203 | +0.88% | 1.7만 |
|---|
| 2026.06.26 | ₩104,283 | ₩104,283 | ₩102,642 | ₩102,642 | -1.57% | 1.7만 |
|---|
| 2026.06.25 | ₩104,269 | ₩105,697 | ₩104,269 | ₩105,136 | +0.83% | 6.3만 |
|---|
| 2026.06.24 | ₩103,989 | ₩104,255 | ₩102,575 | ₩103,349 | -0.62% | 2.7만 |
|---|
| 2026.06.23 | ₩104,003 | ₩105,310 | ₩104,003 | ₩104,316 | +0.30% | 1.3만 |
|---|
| 2026.06.22 | ₩105,550 | ₩107,271 | ₩105,310 | ₩107,193 | +1.56% | 1.6만 |
|---|
| 2026.06.18 | ₩105,750 | ₩105,950 | ₩104,136 | ₩105,132 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩105,563 | ₩106,537 | ₩104,389 | ₩104,476 | -1.03% | 2.1만 |
|---|
| 2026.06.16 | ₩106,464 | ₩106,598 | ₩105,096 | ₩105,150 | -1.23% | 1.2만 |
|---|
| 2026.06.15 | ₩106,737 | ₩106,737 | ₩105,889 | ₩106,273 | -0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩104,576 | ₩105,977 | ₩104,469 | ₩105,523 | +0.91% | 3.3만 |
|---|
| 2026.06.11 | ₩101,308 | ₩104,176 | ₩100,973 | ₩104,176 | +2.83% | 23.5만 |
|---|
| 2026.06.10 | ₩101,735 | ₩102,398 | ₩99,547 | ₩99,547 | -2.15% | 2.4만 |
|---|
| 2026.06.09 | ₩104,456 | ₩104,543 | ₩98,694 | ₩101,988 | -2.36% | 1.7만 |
|---|
| 2026.06.08 | ₩104,576 | ₩104,576 | ₩102,909 | ₩103,206 | -1.31% | 1.7만 |
|---|
| 2026.06.05 | ₩105,363 | ₩105,790 | ₩102,109 | ₩102,503 | -2.71% | 2만 |
|---|
| 2026.06.04 | ₩106,750 | ₩108,658 | ₩106,043 | ₩108,248 | +1.40% | 2.4만 |
|---|
| 2026.06.03 | ₩108,284 | ₩109,306 | ₩108,164 | ₩108,564 | +0.26% | 1.7만 |
|---|
| 2026.06.02 | ₩108,344 | ₩109,031 | ₩107,858 | ₩108,965 | +0.57% | 1.5만 |
|---|
| 2026.06.01 | ₩105,697 | ₩107,284 | ₩105,697 | ₩107,057 | +1.29% | 4만 |
|---|
| 2026.05.29 | ₩107,111 | ₩107,304 | ₩105,883 | ₩107,284 | +0.16% | 9.5만 |
|---|
| 2026.05.28 | ₩105,910 | ₩107,244 | ₩104,868 | ₩106,652 | +0.70% | 2.2만 |
|---|
| 2026.05.27 | ₩106,937 | ₩106,937 | ₩105,270 | ₩105,750 | -1.11% | 2.4만 |
|---|
| 2026.05.26 | ₩105,176 | ₩106,596 | ₩104,963 | ₩106,444 | +1.20% | 1.1만 |
|---|
| 2026.05.22 | ₩103,282 | ₩104,176 | ₩103,282 | ₩103,376 | +0.09% | 12만 |
|---|
| 2026.05.21 | ₩101,895 | ₩103,304 | ₩101,708 | ₩103,016 | +1.10% | 1.7만 |
|---|
| 2026.05.20 | ₩101,135 | ₩102,936 | ₩101,135 | ₩102,362 | +1.21% | 8.7천 |
|---|
| 2026.05.19 | ₩100,294 | ₩101,081 | ₩98,440 | ₩100,228 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩103,256 | ₩103,256 | ₩100,721 | ₩101,488 | -1.71% | 2.1만 |
|---|
| 2026.05.15 | ₩103,949 | ₩104,416 | ₩103,162 | ₩103,162 | -0.76% | 1.8만 |
|---|
| 2026.05.14 | ₩107,044 | ₩107,044 | ₩105,877 | ₩106,750 | -0.27% | 2.2만 |
|---|
| 2026.05.13 | ₩106,550 | ₩106,991 | ₩104,999 | ₩106,560 | +0.01% | 2만 |
|---|
| 2026.05.12 | ₩105,963 | ₩105,963 | ₩103,122 | ₩105,630 | -0.31% | 1.9만 |
|---|
| 2026.05.11 | ₩105,182 | ₩107,333 | ₩105,182 | ₩106,604 | +1.35% | 3.3만 |
|---|
| 2026.05.08 | ₩105,110 | ₩105,235 | ₩104,283 | ₩104,936 | -0.16% | 2.7만 |
|---|
| 2026.05.07 | ₩107,457 | ₩107,457 | ₩103,269 | ₩103,269 | -3.90% | 2.4만 |
|---|
| 2026.05.06 | ₩105,883 | ₩107,377 | ₩104,723 | ₩107,191 | +1.23% | 13.7만 |
|---|
| 2026.05.05 | ₩103,162 | ₩103,736 | ₩103,162 | ₩103,682 | +0.50% | 1.6만 |
|---|
| 2026.05.04 | ₩102,377 | ₩103,096 | ₩101,975 | ₩102,325 | -0.05% | 1.1만 |
|---|
| 2026.05.01 | ₩102,375 | ₩102,495 | ₩101,708 | ₩102,068 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩100,508 | ₩102,354 | ₩100,508 | ₩102,354 | +1.84% | 9.5천 |
|---|
| 2026.04.29 | ₩98,427 | ₩98,654 | ₩97,777 | ₩98,206 | -0.22% | 1만 |
|---|
| 2026.04.28 | ₩100,294 | ₩100,294 | ₩98,067 | ₩99,227 | -1.06% | 3만 |
|---|
| 2026.04.27 | ₩102,055 | ₩102,055 | ₩100,735 | ₩101,624 | -0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩102,775 | ₩102,802 | ₩101,708 | ₩101,984 | -0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩101,348 | ₩102,914 | ₩100,361 | ₩101,932 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩102,229 | ₩102,562 | ₩100,739 | ₩101,534 | -0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩102,295 | ₩102,896 | ₩100,580 | ₩100,580 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩101,001 | ₩102,229 | ₩100,314 | ₩101,868 | +0.86% | 1.2만 |
|---|
| 2026.04.17 | ₩101,268 | ₩102,375 | ₩100,988 | ₩101,786 | +0.51% | 2.1만 |
|---|
| 2026.04.16 | ₩100,081 | ₩100,081 | ₩98,978 | ₩99,717 | -0.36% | 3.4만 |
|---|
| 2026.04.15 | ₩99,841 | ₩100,137 | ₩98,787 | ₩99,441 | -0.40% | 2.6만 |
|---|
| 2026.04.14 | ₩100,454 | ₩100,521 | ₩99,694 | ₩100,254 | -0.20% | 1.9만 |
|---|
| 2026.04.13 | ₩97,707 | ₩99,434 | ₩97,707 | ₩99,401 | +1.73% | 2.2만 |
|---|
| 2026.04.10 | ₩98,280 | ₩99,161 | ₩98,239 | ₩98,456 | +0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩97,227 | ₩98,934 | ₩97,227 | ₩98,284 | +1.09% | 1.6만 |
|---|
| 2026.04.08 | ₩97,000 | ₩98,240 | ₩96,600 | ₩97,707 | +0.73% | 2.4만 |
|---|
| 2026.04.07 | ₩92,745 | ₩93,406 | ₩91,642 | ₩93,200 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩92,958 | ₩93,385 | ₩92,038 | ₩93,062 | +0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩90,877 | ₩93,456 | ₩90,290 | ₩92,799 | +2.12% | 1.3만 |
|---|
| 2026.04.01 | ₩92,118 | ₩94,319 | ₩92,118 | ₩93,038 | +1.00% | 1.4만 |
|---|
| 2026.03.31 | ₩88,103 | ₩91,117 | ₩88,103 | ₩91,117 | +3.42% | 4.4만 |
|---|
| 2026.03.30 | ₩88,250 | ₩88,250 | ₩85,542 | ₩86,033 | -2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩88,836 | ₩90,144 | ₩88,616 | ₩88,895 | +0.07% | 2.5만 |
|---|
| 2026.03.26 | ₩91,718 | ₩91,944 | ₩89,466 | ₩89,466 | -2.45% | 1만 |
|---|
| 2026.03.25 | ₩93,392 | ₩93,812 | ₩93,158 | ₩93,158 | -0.25% | 7.4천 |
|---|
| 2026.03.24 | ₩90,250 | ₩92,211 | ₩89,623 | ₩91,802 | +1.72% | 1.2만 |
|---|
| 2026.03.23 | ₩90,444 | ₩92,284 | ₩90,444 | ₩90,493 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩91,317 | ₩91,317 | ₩87,663 | ₩88,299 | -3.31% | 1.6만 |
|---|
| 2026.03.19 | ₩89,343 | ₩92,038 | ₩88,716 | ₩91,552 | +2.47% | 14만 |
|---|
| 2026.03.18 | ₩91,678 | ₩92,558 | ₩91,209 | ₩91,237 | -0.48% | 2.3만 |
|---|
| 2026.03.17 | ₩91,931 | ₩92,598 | ₩91,491 | ₩92,302 | +0.40% | 3.8만 |
|---|
| 2026.03.16 | ₩91,384 | ₩92,024 | ₩90,784 | ₩91,531 | +0.16% | 1.8만 |
|---|
| 2026.03.13 | ₩91,624 | ₩91,964 | ₩89,203 | ₩89,334 | -2.50% | 2.2만 |
|---|
| 2026.03.12 | ₩92,038 | ₩92,038 | ₩90,517 | ₩90,904 | -1.23% | 2만 |
|---|
| 2026.03.11 | ₩92,758 | ₩94,025 | ₩92,291 | ₩93,091 | +0.36% | 3.5만 |
|---|
| 2026.03.10 | ₩93,652 | ₩95,212 | ₩92,931 | ₩93,825 | +0.19% | 3.3만 |
|---|
| 2026.03.09 | ₩89,223 | ₩93,252 | ₩88,940 | ₩93,132 | +4.38% | 3만 |
|---|
| 2026.03.06 | ₩90,344 | ₩91,816 | ₩90,277 | ₩90,541 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩93,862 | ₩94,425 | ₩91,164 | ₩92,637 | -1.31% | 1.7만 |
|---|
| 2026.03.04 | ₩95,693 | ₩96,002 | ₩94,866 | ₩95,424 | -0.28% | 1.4만 |
|---|
| 2026.03.03 | ₩93,465 | ₩95,292 | ₩92,224 | ₩94,665 | +1.28% | 2.6만 |
|---|
| 2026.03.02 | ₩97,640 | ₩98,740 | ₩97,080 | ₩98,487 | +0.87% | 2만 |
|---|
| 2026.02.27 | ₩96,720 | ₩98,000 | ₩96,546 | ₩97,601 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩97,907 | ₩98,414 | ₩96,039 | ₩98,252 | +0.35% | 1.4만 |
|---|
| 2026.02.25 | ₩98,206 | ₩98,427 | ₩97,493 | ₩97,749 | -0.46% | 2.1만 |
|---|
| 2026.02.24 | ₩95,719 | ₩97,547 | ₩94,652 | ₩97,372 | +1.73% | 1.7만 |
|---|
| 2026.02.23 | ₩96,853 | ₩96,853 | ₩95,184 | ₩95,619 | -1.27% | 1.6만 |
|---|
| 2026.02.20 | ₩96,740 | ₩97,760 | ₩96,165 | ₩96,842 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩94,479 | ₩96,039 | ₩94,479 | ₩96,039 | +1.65% | 9.8천 |
|---|
| 2026.02.18 | ₩95,012 | ₩96,373 | ₩94,679 | ₩95,386 | +0.39% | 2.2만 |
|---|
| 2026.02.17 | ₩93,318 | ₩94,812 | ₩93,218 | ₩94,612 | +1.39% | 1.3만 |
|---|
| 2026.02.13 | ₩91,944 | ₩94,826 | ₩91,944 | ₩94,271 | +2.53% | 1.5만 |
|---|
| 2026.02.12 | ₩95,412 | ₩96,199 | ₩92,765 | ₩92,765 | -2.78% | 1.2만 |
|---|
| 2026.02.11 | ₩95,226 | ₩95,226 | ₩93,078 | ₩94,443 | -0.82% | 7.9천 |
|---|
| 2026.02.10 | ₩93,972 | ₩94,219 | ₩93,498 | ₩93,533 | -0.47% | 3.9만 |
|---|
| 2026.02.09 | ₩93,011 | ₩95,279 | ₩93,011 | ₩94,872 | +2.00% | 1.5만 |
|---|
| 2026.02.06 | ₩90,424 | ₩93,132 | ₩90,424 | ₩93,091 | +2.95% | 1.5만 |
|---|
| 2026.02.05 | ₩88,476 | ₩90,717 | ₩88,476 | ₩88,715 | +0.27% | 2.1만 |
|---|
| 2026.02.04 | ₩93,118 | ₩93,252 | ₩88,036 | ₩90,034 | -3.31% | 1.7만 |
|---|
| 2026.02.03 | ₩93,158 | ₩94,092 | ₩91,638 | ₩93,118 | -0.04% | 1.2만 |
|---|
| 2026.02.02 | ₩90,544 | ₩91,611 | ₩90,544 | ₩91,304 | +0.84% | 2.2만 |
|---|
| 2026.01.30 | ₩92,865 | ₩92,865 | ₩90,410 | ₩90,544 | -2.50% | 1.7만 |
|---|
| 2026.01.29 | ₩94,759 | ₩94,879 | ₩92,044 | ₩93,732 | -1.08% | 2.9만 |
|---|
| 2026.01.28 | ₩96,093 | ₩96,093 | ₩94,359 | ₩94,959 | -1.18% | 4.3만 |
|---|
| 2026.01.27 | ₩95,228 | ₩95,679 | ₩95,146 | ₩95,679 | +0.47% | 2.1만 |
|---|
| 2026.01.26 | ₩94,209 | ₩94,898 | ₩94,172 | ₩94,319 | +0.12% | 1.4만 |
|---|
| 2026.01.23 | ₩93,345 | ₩94,252 | ₩92,158 | ₩93,797 | +0.48% | 9.8천 |
|---|
| 2026.01.22 | ₩94,545 | ₩94,612 | ₩93,845 | ₩93,999 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩93,212 | ₩94,392 | ₩93,174 | ₩93,852 | +0.69% | 1.6만 |
|---|
| 2026.01.20 | ₩93,145 | ₩94,025 | ₩93,094 | ₩93,256 | +0.12% | 1.7만 |
|---|
| 2026.01.16 | ₩94,052 | ₩94,565 | ₩93,504 | ₩94,025 | -0.03% | 9.8천 |
|---|
| 2026.01.15 | ₩94,105 | ₩94,565 | ₩93,878 | ₩94,341 | +0.25% | 1.7만 |
|---|
| 2026.01.14 | ₩92,038 | ₩92,731 | ₩91,784 | ₩92,490 | +0.49% | 2.8만 |
|---|
| 2026.01.13 | ₩92,571 | ₩92,838 | ₩92,171 | ₩92,531 | -0.04% | 3.8만 |
|---|
| 2026.01.12 | ₩90,811 | ₩91,851 | ₩90,780 | ₩91,822 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩90,170 | ₩90,851 | ₩90,170 | ₩90,837 | +0.74% | 1.5만 |
|---|
| 2026.01.08 | ₩90,344 | ₩90,424 | ₩88,596 | ₩89,322 | -1.13% | 3.5만 |
|---|
| 2026.01.07 | ₩90,957 | ₩91,032 | ₩90,157 | ₩90,457 | -0.55% | 2.9만 |
|---|
| 2026.01.06 | ₩89,823 | ₩91,558 | ₩89,130 | ₩91,299 | +1.64% | 2.6만 |
|---|
| 2026.01.05 | ₩89,650 | ₩90,304 | ₩89,450 | ₩89,794 | +0.16% | 1.8만 |
|---|
| 2026.01.02 | ₩87,596 | ₩88,850 | ₩87,596 | ₩88,686 | +1.24% | 2.2만 |
|---|
| 2025.12.31 | ₩87,996 | ₩87,996 | ₩87,062 | ₩87,094 | -1.02% | 1.3만 |
|---|
| 2025.12.30 | ₩88,303 | ₩88,402 | ₩88,029 | ₩88,092 | -0.24% | 2만 |
|---|
| 2025.12.29 | ₩88,410 | ₩89,223 | ₩88,263 | ₩88,263 | -0.17% | 2.6만 |
|---|
| 2025.12.26 | ₩88,787 | ₩89,063 | ₩88,583 | ₩88,992 | +0.23% | 9.8천 |
|---|
| 2025.12.24 | ₩88,836 | ₩89,114 | ₩88,690 | ₩89,097 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩88,596 | ₩88,963 | ₩88,306 | ₩88,940 | +0.39% | 2.7만 |
|---|
| 2025.12.22 | ₩88,770 | ₩89,477 | ₩88,690 | ₩89,337 | +0.64% | 2.6만 |
|---|
| 2025.12.19 | ₩86,636 | ₩88,290 | ₩86,636 | ₩87,952 | +1.52% | 2.3만 |
|---|
| 2025.12.18 | ₩86,342 | ₩87,089 | ₩86,182 | ₩86,491 | +0.17% | 2.3만 |
|---|
| 2025.12.17 | ₩87,836 | ₩87,943 | ₩85,274 | ₩85,274 | -2.92% | 3.7만 |
|---|
| 2025.12.16 | ₩87,836 | ₩88,183 | ₩86,902 | ₩87,473 | -0.41% | 2.4만 |
|---|
| 2025.12.15 | ₩88,823 | ₩88,823 | ₩87,956 | ₩88,008 | -0.92% | 1.4만 |
|---|
| 2025.12.12 | ₩89,950 | ₩89,950 | ₩87,643 | ₩88,143 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩88,303 | ₩90,304 | ₩87,996 | ₩90,094 | +2.03% | 2.1만 |
|---|
| 2025.12.10 | ₩87,836 | ₩89,143 | ₩87,384 | ₩88,702 | +0.99% | 1.7만 |
|---|
| 2025.12.09 | ₩88,049 | ₩88,576 | ₩87,569 | ₩87,833 | -0.25% | 9.6천 |
|---|
| 2025.12.08 | ₩87,783 | ₩88,380 | ₩87,289 | ₩87,743 | -0.05% | 1.5만 |
|---|
| 2025.12.05 | ₩87,729 | ₩88,316 | ₩87,009 | ₩87,305 | -0.48% | 2만 |
|---|
| 2025.12.04 | ₩85,782 | ₩87,422 | ₩85,782 | ₩87,105 | +1.54% | 1.8만 |
|---|
| 2025.12.03 | ₩85,568 | ₩86,249 | ₩85,115 | ₩86,133 | +0.66% | 2.2만 |
|---|
| 2025.12.02 | ₩86,902 | ₩86,902 | ₩85,882 | ₩85,882 | -1.17% | 1.6만 |
|---|
| 2025.12.01 | ₩86,182 | ₩86,676 | ₩85,835 | ₩85,835 | -0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩86,849 | ₩87,306 | ₩86,802 | ₩87,306 | +0.53% | 3.3천 |
|---|
| 2025.11.26 | ₩86,595 | ₩87,076 | ₩86,219 | ₩86,605 | +0.01% | 1.1만 |
|---|
| 2025.11.25 | ₩84,648 | ₩86,049 | ₩83,944 | ₩85,989 | +1.58% | 1.7만 |
|---|
| 2025.11.24 | ₩82,701 | ₩84,701 | ₩82,701 | ₩84,541 | +2.23% | 2.5만 |
|---|
| 2025.11.21 | ₩81,834 | ₩82,861 | ₩80,353 | ₩82,291 | +0.56% | 4.4만 |
|---|
| 2025.11.20 | ₩86,275 | ₩86,630 | ₩81,593 | ₩81,665 | -5.34% | 2.8만 |
|---|
| 2025.11.19 | ₩84,141 | ₩85,240 | ₩84,141 | ₩84,608 | +0.55% | 1.1만 |
|---|
| 2025.11.18 | ₩83,101 | ₩84,597 | ₩82,834 | ₩83,885 | +0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩84,435 | ₩85,635 | ₩83,194 | ₩83,861 | -0.68% | 1.5만 |
|---|
| 2025.11.14 | ₩82,701 | ₩85,768 | ₩82,701 | ₩84,675 | +2.39% | 4.6만 |
|---|
| 2025.11.13 | ₩87,116 | ₩87,116 | ₩83,981 | ₩84,355 | -3.17% | 2.2만 |
|---|
| 2025.11.12 | ₩87,756 | ₩88,476 | ₩87,503 | ₩87,503 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩88,183 | ₩88,183 | ₩87,336 | ₩87,516 | -0.76% | 1만 |
|---|
| 2025.11.10 | ₩89,197 | ₩89,197 | ₩87,969 | ₩88,690 | -0.57% | 1.3만 |
|---|
| 2025.11.07 | ₩86,369 | ₩87,543 | ₩85,195 | ₩87,444 | +1.24% | 1.5만 |
|---|
| 2025.11.06 | ₩88,450 | ₩88,450 | ₩86,702 | ₩87,364 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩87,489 | ₩89,183 | ₩87,242 | ₩88,710 | +1.40% | 2.5만 |
|---|
| 2025.11.04 | ₩88,096 | ₩89,277 | ₩87,996 | ₩88,063 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩90,050 | ₩90,490 | ₩89,650 | ₩90,490 | +0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩90,237 | ₩90,237 | ₩89,082 | ₩89,799 | -0.48% | 6.8천 |
|---|
| 2025.10.30 | ₩89,219 | ₩90,457 | ₩88,994 | ₩88,994 | -0.25% | 1.7만 |
|---|
| 2025.10.29 | ₩88,189 | ₩90,050 | ₩88,189 | ₩89,518 | +1.51% | 2만 |
|---|
| 2025.10.28 | ₩88,536 | ₩88,536 | ₩88,036 | ₩88,250 | -0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩88,863 | ₩88,943 | ₩88,303 | ₩88,576 | -0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩87,543 | ₩88,116 | ₩87,543 | ₩87,884 | +0.39% | 2.7만 |
|---|
| 2025.10.23 | ₩84,701 | ₩86,529 | ₩84,701 | ₩86,341 | +1.94% | 1.7만 |
|---|
| 2025.10.22 | ₩86,169 | ₩86,169 | ₩83,553 | ₩84,356 | -2.10% | 2.6만 |
|---|
| 2025.10.21 | ₩85,608 | ₩86,302 | ₩85,608 | ₩86,155 | +0.64% | 1.3만 |
|---|
| 2025.10.20 | ₩86,195 | ₩86,702 | ₩85,942 | ₩86,365 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩85,342 | ₩85,662 | ₩84,928 | ₩85,512 | +0.20% | 1.2만 |
|---|
| 2025.10.16 | ₩87,196 | ₩87,197 | ₩85,488 | ₩85,719 | -1.69% | 9.2천 |
|---|
| 2025.10.15 | ₩87,769 | ₩88,033 | ₩86,349 | ₩86,809 | -1.09% | 1.5만 |
|---|
| 2025.10.14 | ₩85,008 | ₩86,997 | ₩84,581 | ₩86,355 | +1.58% | 8.2천 |
|---|
| 2025.10.13 | ₩85,595 | ₩86,515 | ₩85,595 | ₩86,342 | +0.87% | 7.6천 |
|---|
| 2025.10.10 | ₩86,249 | ₩87,049 | ₩83,714 | ₩83,926 | -2.69% | 1.2만 |
|---|