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 | ₩98,612 | ₩99,463 | ₩98,346 | ₩99,004 | +0.40% | 7.2천 |
| 2026.10.08 | ₩98,119 | ₩98,210 | ₩97,666 | ₩98,159 | +0.04% | 2.1만 |
| 2026.10.07 | ₩98,279 | ₩98,346 | ₩98,012 | ₩98,036 | -0.25% | 1.3만 |
| 2026.10.06 | ₩99,972 | ₩99,972 | ₩98,780 | ₩99,215 | -0.76% | 1.2만 |
| 2026.10.05 | ₩98,599 | ₩99,799 | ₩98,479 | ₩99,319 | +0.73% | 1.3만 |
| 2026.10.02 | ₩97,759 | ₩98,602 | ₩97,759 | ₩98,602 | +0.86% | 6.4만 |
| 2026.10.01 | ₩95,999 | ₩97,199 | ₩95,932 | ₩97,143 | +1.19% | 2.2만 |
| 2026.09.30 | ₩97,572 | ₩97,919 | ₩96,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,135 |
| -1.47% |
| 5.2만 |
| 2026.09.29 | ₩97,612 | ₩97,612 | ₩96,319 | ₩97,179 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩96,546 | ₩97,546 | ₩96,546 | ₩97,219 | +0.70% | 1.7만 |
|---|
| 2026.09.25 | ₩97,346 | ₩97,479 | ₩96,619 | ₩97,196 | -0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩96,492 | ₩97,419 | ₩95,692 | ₩97,412 | +0.95% | 2.1만 |
|---|
| 2026.09.23 | ₩97,239 | ₩97,432 | ₩96,719 | ₩96,999 | -0.25% | 2만 |
|---|
| 2026.09.22 | ₩97,066 | ₩97,834 | ₩96,906 | ₩97,440 | +0.39% | 1.4만 |
|---|
| 2026.09.21 | ₩97,372 | ₩97,666 | ₩96,732 | ₩97,060 | -0.32% | 2만 |
|---|
| 2026.09.18 | ₩97,372 | ₩97,372 | ₩96,466 | ₩96,775 | -0.61% | 1.5만 |
|---|
| 2026.09.17 | ₩97,026 | ₩97,919 | ₩97,026 | ₩97,471 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩96,826 | ₩97,359 | ₩95,439 | ₩96,212 | -0.63% | 3.3만 |
|---|
| 2026.09.15 | ₩96,332 | ₩96,426 | ₩95,687 | ₩95,999 | -0.35% | 2.3만 |
|---|
| 2026.09.14 | ₩96,972 | ₩97,252 | ₩96,236 | ₩96,236 | -0.76% | 1.7만 |
|---|
| 2026.09.11 | ₩97,132 | ₩98,319 | ₩97,132 | ₩97,866 | +0.75% | 1.3만 |
|---|
| 2026.09.10 | ₩97,599 | ₩97,852 | ₩96,626 | ₩96,626 | -1.00% | 2만 |
|---|
| 2026.09.09 | ₩98,703 | ₩98,866 | ₩98,132 | ₩98,242 | -0.47% | 2.4만 |
|---|
| 2026.09.08 | ₩98,159 | ₩99,259 | ₩98,078 | ₩98,850 | +0.70% | 8.2천 |
|---|
| 2026.09.04 | ₩97,479 | ₩97,932 | ₩97,479 | ₩97,906 | +0.44% | 1.6만 |
|---|
| 2026.09.03 | ₩97,172 | ₩97,807 | ₩96,452 | ₩97,800 | +0.65% | 1.5만 |
|---|
| 2026.09.02 | ₩96,786 | ₩97,266 | ₩96,307 | ₩97,167 | +0.39% | 1.1만 |
|---|
| 2026.09.01 | ₩96,519 | ₩96,990 | ₩96,335 | ₩96,472 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩97,346 | ₩97,572 | ₩96,666 | ₩97,406 | +0.06% | 1.7만 |
|---|
| 2026.08.28 | ₩100,306 | ₩100,306 | ₩97,436 | ₩97,436 | -2.86% | 1.1만 |
|---|
| 2026.08.27 | ₩99,932 | ₩100,372 | ₩99,772 | ₩100,304 | +0.37% | 1.5만 |
|---|
| 2026.08.26 | ₩98,892 | ₩100,306 | ₩98,812 | ₩100,026 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩99,479 | ₩99,599 | ₩98,692 | ₩98,900 | -0.58% | 1.4만 |
|---|
| 2026.08.24 | ₩98,786 | ₩98,786 | ₩98,104 | ₩98,335 | -0.46% | 2.8만 |
|---|
| 2026.08.21 | ₩99,866 | ₩100,079 | ₩99,632 | ₩100,010 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩99,906 | ₩100,372 | ₩99,052 | ₩99,300 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩103,506 | ₩103,506 | ₩100,266 | ₩100,724 | -2.69% | 2만 |
|---|
| 2026.08.18 | ₩103,279 | ₩103,319 | ₩102,232 | ₩102,264 | -0.98% | 9.2천 |
|---|
| 2026.08.17 | ₩104,252 | ₩105,526 | ₩104,252 | ₩105,435 | +1.13% | 1.1만 |
|---|
| 2026.08.14 | ₩103,159 | ₩104,080 | ₩103,159 | ₩104,080 | +0.89% | 1만 |
|---|
| 2026.08.13 | ₩103,839 | ₩104,146 | ₩103,062 | ₩103,062 | -0.75% | 5.1천 |
|---|
| 2026.08.12 | ₩103,292 | ₩104,079 | ₩103,292 | ₩103,668 | +0.36% | 1.1만 |
|---|
| 2026.08.11 | ₩102,719 | ₩103,252 | ₩102,051 | ₩102,154 | -0.55% | 8.7천 |
|---|
| 2026.08.10 | ₩102,959 | ₩103,500 | ₩102,488 | ₩102,488 | -0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩102,106 | ₩102,810 | ₩101,359 | ₩102,799 | +0.68% | 2.3만 |
|---|
| 2026.08.06 | ₩100,679 | ₩102,120 | ₩100,679 | ₩100,903 | +0.22% | 1.1만 |
|---|
| 2026.08.05 | ₩101,972 | ₩103,015 | ₩101,012 | ₩101,146 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩100,639 | ₩102,212 | ₩99,732 | ₩101,868 | +1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩97,319 | ₩99,026 | ₩96,519 | ₩99,026 | +1.75% | 2.1만 |
|---|
| 2026.07.31 | ₩99,299 | ₩99,299 | ₩97,579 | ₩98,319 | -0.99% | 1.3만 |
|---|
| 2026.07.30 | ₩96,586 | ₩98,786 | ₩96,586 | ₩98,738 | +2.23% | 2.6만 |
|---|
| 2026.07.29 | ₩97,646 | ₩97,646 | ₩94,719 | ₩95,018 | -2.69% | 1.6만 |
|---|
| 2026.07.28 | ₩98,212 | ₩98,212 | ₩95,479 | ₩96,895 | -1.34% | 1.5만 |
|---|
| 2026.07.27 | ₩99,852 | ₩101,039 | ₩98,239 | ₩99,154 | -0.70% | 1.6만 |
|---|
| 2026.07.24 | ₩101,403 | ₩101,403 | ₩99,799 | ₩99,856 | -1.53% | 2.3만 |
|---|
| 2026.07.23 | ₩102,492 | ₩102,652 | ₩101,026 | ₩101,155 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩102,354 | ₩102,879 | ₩102,074 | ₩102,074 | -0.27% | 3.6만 |
|---|
| 2026.07.21 | ₩99,899 | ₩101,226 | ₩99,732 | ₩101,143 | +1.25% | 1.3만 |
|---|
| 2026.07.20 | ₩99,354 | ₩99,759 | ₩98,359 | ₩98,359 | -1.00% | 1.6만 |
|---|
| 2026.07.17 | ₩96,246 | ₩99,352 | ₩96,246 | ₩98,840 | +2.70% | 2만 |
|---|
| 2026.07.16 | ₩99,312 | ₩100,059 | ₩97,852 | ₩98,151 | -1.17% | 8.6천 |
|---|
| 2026.07.15 | ₩101,812 | ₩101,812 | ₩98,646 | ₩100,314 | -1.47% | 1.3만 |
|---|
| 2026.07.14 | ₩102,146 | ₩102,146 | ₩101,059 | ₩101,538 | -0.60% | 1.9만 |
|---|
| 2026.07.13 | ₩100,399 | ₩100,986 | ₩99,772 | ₩99,988 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩102,132 | ₩102,546 | ₩100,839 | ₩101,359 | -0.76% | 2.2만 |
|---|
| 2026.07.09 | ₩103,139 | ₩103,372 | ₩102,372 | ₩102,443 | -0.67% | 3.5만 |
|---|
| 2026.07.08 | ₩101,499 | ₩101,959 | ₩100,212 | ₩101,923 | +0.42% | 2.1만 |
|---|
| 2026.07.07 | ₩101,248 | ₩101,248 | ₩99,379 | ₩100,670 | -0.57% | 1.5만 |
|---|
| 2026.07.06 | ₩101,946 | ₩103,400 | ₩101,946 | ₩101,998 | +0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩104,052 | ₩104,052 | ₩100,146 | ₩101,148 | -2.79% | 2.7만 |
|---|
| 2026.07.01 | ₩103,639 | ₩104,012 | ₩102,846 | ₩103,132 | -0.49% | 3.5만 |
|---|
| 2026.06.30 | ₩104,626 | ₩105,452 | ₩104,626 | ₩104,972 | +0.33% | 1.7만 |
|---|
| 2026.06.29 | ₩103,252 | ₩104,172 | ₩102,399 | ₩104,159 | +0.88% | 1.7만 |
|---|
| 2026.06.26 | ₩104,239 | ₩104,239 | ₩102,599 | ₩102,599 | -1.57% | 1.7만 |
|---|
| 2026.06.25 | ₩104,226 | ₩105,652 | ₩104,226 | ₩105,092 | +0.83% | 6.3만 |
|---|
| 2026.06.24 | ₩103,946 | ₩104,211 | ₩102,532 | ₩103,306 | -0.62% | 2.7만 |
|---|
| 2026.06.23 | ₩103,959 | ₩105,266 | ₩103,959 | ₩104,272 | +0.30% | 1.3만 |
|---|
| 2026.06.22 | ₩105,506 | ₩107,226 | ₩105,266 | ₩107,148 | +1.56% | 1.6만 |
|---|
| 2026.06.18 | ₩105,706 | ₩105,906 | ₩104,092 | ₩105,088 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩105,519 | ₩106,492 | ₩104,346 | ₩104,432 | -1.03% | 2.1만 |
|---|
| 2026.06.16 | ₩106,419 | ₩106,554 | ₩105,052 | ₩105,106 | -1.23% | 1.2만 |
|---|
| 2026.06.15 | ₩106,692 | ₩106,692 | ₩105,844 | ₩106,228 | -0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩104,532 | ₩105,932 | ₩104,426 | ₩105,479 | +0.91% | 3.3만 |
|---|
| 2026.06.11 | ₩101,266 | ₩104,132 | ₩100,931 | ₩104,132 | +2.83% | 23.5만 |
|---|
| 2026.06.10 | ₩101,692 | ₩102,355 | ₩99,506 | ₩99,506 | -2.15% | 2.4만 |
|---|
| 2026.06.09 | ₩104,412 | ₩104,499 | ₩98,652 | ₩101,946 | -2.36% | 1.7만 |
|---|
| 2026.06.08 | ₩104,532 | ₩104,532 | ₩102,866 | ₩103,163 | -1.31% | 1.7만 |
|---|
| 2026.06.05 | ₩105,319 | ₩105,746 | ₩102,066 | ₩102,460 | -2.71% | 2만 |
|---|
| 2026.06.04 | ₩106,706 | ₩108,612 | ₩105,999 | ₩108,203 | +1.40% | 2.4만 |
|---|
| 2026.06.03 | ₩108,239 | ₩109,260 | ₩108,119 | ₩108,519 | +0.26% | 1.7만 |
|---|
| 2026.06.02 | ₩108,299 | ₩108,986 | ₩107,812 | ₩108,919 | +0.57% | 1.5만 |
|---|
| 2026.06.01 | ₩105,652 | ₩107,239 | ₩105,652 | ₩107,012 | +1.29% | 4만 |
|---|
| 2026.05.29 | ₩107,066 | ₩107,259 | ₩105,839 | ₩107,239 | +0.16% | 9.5만 |
|---|
| 2026.05.28 | ₩105,866 | ₩107,199 | ₩104,824 | ₩106,607 | +0.70% | 2.2만 |
|---|
| 2026.05.27 | ₩106,892 | ₩106,892 | ₩105,226 | ₩105,706 | -1.11% | 2.4만 |
|---|
| 2026.05.26 | ₩105,132 | ₩106,551 | ₩104,919 | ₩106,399 | +1.20% | 1.1만 |
|---|
| 2026.05.22 | ₩103,239 | ₩104,132 | ₩103,239 | ₩103,332 | +0.09% | 12만 |
|---|
| 2026.05.21 | ₩101,852 | ₩103,260 | ₩101,666 | ₩102,972 | +1.10% | 1.7만 |
|---|
| 2026.05.20 | ₩101,092 | ₩102,892 | ₩101,092 | ₩102,319 | +1.21% | 8.7천 |
|---|
| 2026.05.19 | ₩100,252 | ₩101,039 | ₩98,399 | ₩100,186 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩103,212 | ₩103,212 | ₩100,679 | ₩101,446 | -1.71% | 2.1만 |
|---|
| 2026.05.15 | ₩103,906 | ₩104,372 | ₩103,119 | ₩103,119 | -0.76% | 1.8만 |
|---|
| 2026.05.14 | ₩106,999 | ₩106,999 | ₩105,832 | ₩106,706 | -0.27% | 2.2만 |
|---|
| 2026.05.13 | ₩106,506 | ₩106,946 | ₩104,955 | ₩106,515 | +0.01% | 2만 |
|---|
| 2026.05.12 | ₩105,919 | ₩105,919 | ₩103,079 | ₩105,586 | -0.31% | 1.9만 |
|---|
| 2026.05.11 | ₩105,138 | ₩107,288 | ₩105,138 | ₩106,559 | +1.35% | 3.3만 |
|---|
| 2026.05.08 | ₩105,066 | ₩105,191 | ₩104,239 | ₩104,892 | -0.16% | 2.7만 |
|---|
| 2026.05.07 | ₩107,412 | ₩107,412 | ₩103,226 | ₩103,226 | -3.90% | 2.4만 |
|---|
| 2026.05.06 | ₩105,839 | ₩107,332 | ₩104,679 | ₩107,146 | +1.23% | 13.7만 |
|---|
| 2026.05.05 | ₩103,119 | ₩103,692 | ₩103,119 | ₩103,639 | +0.50% | 1.6만 |
|---|
| 2026.05.04 | ₩102,334 | ₩103,052 | ₩101,932 | ₩102,282 | -0.05% | 1.1만 |
|---|
| 2026.05.01 | ₩102,332 | ₩102,452 | ₩101,666 | ₩102,026 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩100,466 | ₩102,311 | ₩100,466 | ₩102,311 | +1.84% | 9.5천 |
|---|
| 2026.04.29 | ₩98,386 | ₩98,612 | ₩97,736 | ₩98,164 | -0.22% | 1만 |
|---|
| 2026.04.28 | ₩100,252 | ₩100,252 | ₩98,026 | ₩99,186 | -1.06% | 3만 |
|---|
| 2026.04.27 | ₩102,012 | ₩102,012 | ₩100,692 | ₩101,582 | -0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩102,732 | ₩102,759 | ₩101,666 | ₩101,942 | -0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩101,306 | ₩102,871 | ₩100,319 | ₩101,890 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩102,186 | ₩102,519 | ₩100,696 | ₩101,491 | -0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩102,252 | ₩102,852 | ₩100,538 | ₩100,538 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩100,959 | ₩102,186 | ₩100,272 | ₩101,826 | +0.86% | 1.2만 |
|---|
| 2026.04.17 | ₩101,226 | ₩102,332 | ₩100,946 | ₩101,743 | +0.51% | 2.1만 |
|---|
| 2026.04.16 | ₩100,039 | ₩100,039 | ₩98,936 | ₩99,675 | -0.36% | 3.4만 |
|---|
| 2026.04.15 | ₩99,799 | ₩100,095 | ₩98,746 | ₩99,399 | -0.40% | 2.6만 |
|---|
| 2026.04.14 | ₩100,412 | ₩100,479 | ₩99,652 | ₩100,212 | -0.20% | 1.9만 |
|---|
| 2026.04.13 | ₩97,666 | ₩99,392 | ₩97,666 | ₩99,359 | +1.73% | 2.2만 |
|---|
| 2026.04.10 | ₩98,239 | ₩99,119 | ₩98,198 | ₩98,415 | +0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩97,186 | ₩98,892 | ₩97,186 | ₩98,243 | +1.09% | 1.6만 |
|---|
| 2026.04.08 | ₩96,959 | ₩98,199 | ₩96,559 | ₩97,666 | +0.73% | 2.4만 |
|---|
| 2026.04.07 | ₩92,706 | ₩93,367 | ₩91,603 | ₩93,160 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩92,919 | ₩93,346 | ₩91,999 | ₩93,023 | +0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩90,839 | ₩93,416 | ₩90,252 | ₩92,760 | +2.12% | 1.3만 |
|---|
| 2026.04.01 | ₩92,079 | ₩94,279 | ₩92,079 | ₩92,999 | +1.00% | 1.4만 |
|---|
| 2026.03.31 | ₩88,066 | ₩91,079 | ₩88,066 | ₩91,079 | +3.42% | 4.4만 |
|---|
| 2026.03.30 | ₩88,212 | ₩88,212 | ₩85,506 | ₩85,996 | -2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩88,799 | ₩90,106 | ₩88,579 | ₩88,858 | +0.07% | 2.5만 |
|---|
| 2026.03.26 | ₩91,679 | ₩91,906 | ₩89,428 | ₩89,428 | -2.45% | 1만 |
|---|
| 2026.03.25 | ₩93,352 | ₩93,772 | ₩93,119 | ₩93,119 | -0.25% | 7.4천 |
|---|
| 2026.03.24 | ₩90,212 | ₩92,172 | ₩89,586 | ₩91,763 | +1.72% | 1.2만 |
|---|
| 2026.03.23 | ₩90,406 | ₩92,246 | ₩90,406 | ₩90,455 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩91,279 | ₩91,279 | ₩87,626 | ₩88,262 | -3.31% | 1.6만 |
|---|
| 2026.03.19 | ₩89,306 | ₩91,999 | ₩88,679 | ₩91,514 | +2.47% | 14만 |
|---|
| 2026.03.18 | ₩91,639 | ₩92,519 | ₩91,171 | ₩91,199 | -0.48% | 2.3만 |
|---|
| 2026.03.17 | ₩91,892 | ₩92,559 | ₩91,452 | ₩92,263 | +0.40% | 3.8만 |
|---|
| 2026.03.16 | ₩91,346 | ₩91,986 | ₩90,746 | ₩91,492 | +0.16% | 1.8만 |
|---|
| 2026.03.13 | ₩91,586 | ₩91,926 | ₩89,166 | ₩89,296 | -2.50% | 2.2만 |
|---|
| 2026.03.12 | ₩91,999 | ₩91,999 | ₩90,479 | ₩90,866 | -1.23% | 2만 |
|---|
| 2026.03.11 | ₩92,719 | ₩93,986 | ₩92,252 | ₩93,052 | +0.36% | 3.5만 |
|---|
| 2026.03.10 | ₩93,612 | ₩95,172 | ₩92,892 | ₩93,786 | +0.19% | 3.3만 |
|---|
| 2026.03.09 | ₩89,186 | ₩93,212 | ₩88,903 | ₩93,092 | +4.38% | 3만 |
|---|
| 2026.03.06 | ₩90,306 | ₩91,778 | ₩90,239 | ₩90,503 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩93,823 | ₩94,386 | ₩91,126 | ₩92,598 | -1.31% | 1.7만 |
|---|
| 2026.03.04 | ₩95,652 | ₩95,962 | ₩94,826 | ₩95,384 | -0.28% | 1.4만 |
|---|
| 2026.03.03 | ₩93,426 | ₩95,252 | ₩92,186 | ₩94,626 | +1.28% | 2.6만 |
|---|
| 2026.03.02 | ₩97,599 | ₩98,699 | ₩97,039 | ₩98,446 | +0.87% | 2만 |
|---|
| 2026.02.27 | ₩96,679 | ₩97,959 | ₩96,506 | ₩97,560 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩97,866 | ₩98,372 | ₩95,999 | ₩98,211 | +0.35% | 1.4만 |
|---|
| 2026.02.25 | ₩98,164 | ₩98,386 | ₩97,452 | ₩97,708 | -0.46% | 2.1만 |
|---|
| 2026.02.24 | ₩95,679 | ₩97,506 | ₩94,612 | ₩97,331 | +1.73% | 1.7만 |
|---|
| 2026.02.23 | ₩96,812 | ₩96,812 | ₩95,144 | ₩95,579 | -1.27% | 1.6만 |
|---|
| 2026.02.20 | ₩96,699 | ₩97,719 | ₩96,124 | ₩96,802 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩94,439 | ₩95,999 | ₩94,439 | ₩95,999 | +1.65% | 9.8천 |
|---|
| 2026.02.18 | ₩94,972 | ₩96,332 | ₩94,639 | ₩95,346 | +0.39% | 2.2만 |
|---|
| 2026.02.17 | ₩93,279 | ₩94,772 | ₩93,179 | ₩94,572 | +1.39% | 1.3만 |
|---|
| 2026.02.13 | ₩91,906 | ₩94,786 | ₩91,906 | ₩94,231 | +2.53% | 1.5만 |
|---|
| 2026.02.12 | ₩95,372 | ₩96,159 | ₩92,726 | ₩92,726 | -2.78% | 1.2만 |
|---|
| 2026.02.11 | ₩95,186 | ₩95,186 | ₩93,039 | ₩94,403 | -0.82% | 7.9천 |
|---|
| 2026.02.10 | ₩93,932 | ₩94,179 | ₩93,459 | ₩93,494 | -0.47% | 3.9만 |
|---|
| 2026.02.09 | ₩92,972 | ₩95,239 | ₩92,972 | ₩94,832 | +2.00% | 1.5만 |
|---|
| 2026.02.06 | ₩90,386 | ₩93,092 | ₩90,386 | ₩93,052 | +2.95% | 1.5만 |
|---|
| 2026.02.05 | ₩88,439 | ₩90,679 | ₩88,439 | ₩88,678 | +0.27% | 2.1만 |
|---|
| 2026.02.04 | ₩93,079 | ₩93,212 | ₩87,999 | ₩89,996 | -3.31% | 1.7만 |
|---|
| 2026.02.03 | ₩93,119 | ₩94,052 | ₩91,599 | ₩93,079 | -0.04% | 1.2만 |
|---|
| 2026.02.02 | ₩90,506 | ₩91,572 | ₩90,506 | ₩91,266 | +0.84% | 2.2만 |
|---|
| 2026.01.30 | ₩92,826 | ₩92,826 | ₩90,372 | ₩90,506 | -2.50% | 1.7만 |
|---|
| 2026.01.29 | ₩94,719 | ₩94,839 | ₩92,006 | ₩93,692 | -1.08% | 2.9만 |
|---|
| 2026.01.28 | ₩96,052 | ₩96,052 | ₩94,319 | ₩94,919 | -1.18% | 4.3만 |
|---|
| 2026.01.27 | ₩95,188 | ₩95,639 | ₩95,106 | ₩95,639 | +0.47% | 2.1만 |
|---|
| 2026.01.26 | ₩94,170 | ₩94,858 | ₩94,132 | ₩94,279 | +0.12% | 1.4만 |
|---|
| 2026.01.23 | ₩93,306 | ₩94,212 | ₩92,119 | ₩93,758 | +0.48% | 9.8천 |
|---|
| 2026.01.22 | ₩94,506 | ₩94,572 | ₩93,806 | ₩93,959 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩93,172 | ₩94,352 | ₩93,135 | ₩93,812 | +0.69% | 1.6만 |
|---|
| 2026.01.20 | ₩93,106 | ₩93,986 | ₩93,055 | ₩93,216 | +0.12% | 1.7만 |
|---|
| 2026.01.16 | ₩94,012 | ₩94,526 | ₩93,464 | ₩93,986 | -0.03% | 9.8천 |
|---|
| 2026.01.15 | ₩94,066 | ₩94,526 | ₩93,839 | ₩94,302 | +0.25% | 1.7만 |
|---|
| 2026.01.14 | ₩91,999 | ₩92,692 | ₩91,746 | ₩92,451 | +0.49% | 2.8만 |
|---|
| 2026.01.13 | ₩92,532 | ₩92,799 | ₩92,132 | ₩92,492 | -0.04% | 3.8만 |
|---|
| 2026.01.12 | ₩90,772 | ₩91,812 | ₩90,742 | ₩91,783 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩90,132 | ₩90,812 | ₩90,132 | ₩90,799 | +0.74% | 1.5만 |
|---|
| 2026.01.08 | ₩90,306 | ₩90,386 | ₩88,559 | ₩89,284 | -1.13% | 3.5만 |
|---|
| 2026.01.07 | ₩90,919 | ₩90,994 | ₩90,119 | ₩90,419 | -0.55% | 2.9만 |
|---|
| 2026.01.06 | ₩89,786 | ₩91,519 | ₩89,092 | ₩91,260 | +1.64% | 2.6만 |
|---|
| 2026.01.05 | ₩89,612 | ₩90,266 | ₩89,412 | ₩89,756 | +0.16% | 1.8만 |
|---|
| 2026.01.02 | ₩87,559 | ₩88,812 | ₩87,559 | ₩88,648 | +1.24% | 2.2만 |
|---|
| 2025.12.31 | ₩87,959 | ₩87,959 | ₩87,026 | ₩87,058 | -1.02% | 1.3만 |
|---|
| 2025.12.30 | ₩88,266 | ₩88,364 | ₩87,992 | ₩88,055 | -0.24% | 2만 |
|---|
| 2025.12.29 | ₩88,372 | ₩89,186 | ₩88,226 | ₩88,226 | -0.17% | 2.6만 |
|---|
| 2025.12.26 | ₩88,750 | ₩89,026 | ₩88,546 | ₩88,955 | +0.23% | 9.8천 |
|---|
| 2025.12.24 | ₩88,799 | ₩89,076 | ₩88,652 | ₩89,059 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩88,559 | ₩88,926 | ₩88,268 | ₩88,903 | +0.39% | 2.7만 |
|---|
| 2025.12.22 | ₩88,732 | ₩89,439 | ₩88,652 | ₩89,299 | +0.64% | 2.6만 |
|---|
| 2025.12.19 | ₩86,599 | ₩88,252 | ₩86,599 | ₩87,915 | +1.52% | 2.3만 |
|---|
| 2025.12.18 | ₩86,306 | ₩87,052 | ₩86,146 | ₩86,455 | +0.17% | 2.3만 |
|---|
| 2025.12.17 | ₩87,799 | ₩87,906 | ₩85,238 | ₩85,238 | -2.92% | 3.7만 |
|---|
| 2025.12.16 | ₩87,799 | ₩88,146 | ₩86,866 | ₩87,436 | -0.41% | 2.4만 |
|---|
| 2025.12.15 | ₩88,786 | ₩88,786 | ₩87,919 | ₩87,971 | -0.92% | 1.4만 |
|---|
| 2025.12.12 | ₩89,912 | ₩89,912 | ₩87,606 | ₩88,106 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩88,266 | ₩90,266 | ₩87,959 | ₩90,056 | +2.03% | 2.1만 |
|---|
| 2025.12.10 | ₩87,799 | ₩89,106 | ₩87,347 | ₩88,664 | +0.99% | 1.7만 |
|---|
| 2025.12.09 | ₩88,012 | ₩88,539 | ₩87,532 | ₩87,796 | -0.25% | 9.6천 |
|---|
| 2025.12.08 | ₩87,746 | ₩88,343 | ₩87,252 | ₩87,706 | -0.05% | 1.5만 |
|---|
| 2025.12.05 | ₩87,692 | ₩88,279 | ₩86,972 | ₩87,268 | -0.48% | 2만 |
|---|
| 2025.12.04 | ₩85,746 | ₩87,386 | ₩85,746 | ₩87,068 | +1.54% | 1.8만 |
|---|
| 2025.12.03 | ₩85,532 | ₩86,212 | ₩85,079 | ₩86,096 | +0.66% | 2.2만 |
|---|
| 2025.12.02 | ₩86,866 | ₩86,866 | ₩85,846 | ₩85,846 | -1.17% | 1.6만 |
|---|
| 2025.12.01 | ₩86,146 | ₩86,639 | ₩85,799 | ₩85,799 | -0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩86,812 | ₩87,270 | ₩86,766 | ₩87,270 | +0.53% | 3.3천 |
|---|
| 2025.11.26 | ₩86,559 | ₩87,039 | ₩86,183 | ₩86,568 | +0.01% | 1.1만 |
|---|
| 2025.11.25 | ₩84,612 | ₩86,012 | ₩83,908 | ₩85,952 | +1.58% | 1.7만 |
|---|
| 2025.11.24 | ₩82,666 | ₩84,666 | ₩82,666 | ₩84,506 | +2.23% | 2.5만 |
|---|
| 2025.11.21 | ₩81,799 | ₩82,826 | ₩80,319 | ₩82,257 | +0.56% | 4.4만 |
|---|
| 2025.11.20 | ₩86,239 | ₩86,594 | ₩81,559 | ₩81,631 | -5.34% | 2.8만 |
|---|
| 2025.11.19 | ₩84,106 | ₩85,204 | ₩84,106 | ₩84,572 | +0.55% | 1.1만 |
|---|
| 2025.11.18 | ₩83,066 | ₩84,562 | ₩82,799 | ₩83,850 | +0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩84,399 | ₩85,599 | ₩83,159 | ₩83,826 | -0.68% | 1.5만 |
|---|
| 2025.11.14 | ₩82,666 | ₩85,732 | ₩82,666 | ₩84,639 | +2.39% | 4.6만 |
|---|
| 2025.11.13 | ₩87,079 | ₩87,079 | ₩83,946 | ₩84,319 | -3.17% | 2.2만 |
|---|
| 2025.11.12 | ₩87,719 | ₩88,439 | ₩87,466 | ₩87,466 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩88,146 | ₩88,146 | ₩87,299 | ₩87,479 | -0.76% | 1만 |
|---|
| 2025.11.10 | ₩89,159 | ₩89,159 | ₩87,932 | ₩88,652 | -0.57% | 1.3만 |
|---|
| 2025.11.07 | ₩86,332 | ₩87,506 | ₩85,159 | ₩87,407 | +1.24% | 1.5만 |
|---|
| 2025.11.06 | ₩88,412 | ₩88,412 | ₩86,666 | ₩87,327 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩87,452 | ₩89,146 | ₩87,206 | ₩88,672 | +1.40% | 2.5만 |
|---|
| 2025.11.04 | ₩88,059 | ₩89,239 | ₩87,959 | ₩88,026 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩90,012 | ₩90,452 | ₩89,612 | ₩90,452 | +0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩90,199 | ₩90,199 | ₩89,044 | ₩89,762 | -0.48% | 6.8천 |
|---|
| 2025.10.30 | ₩89,182 | ₩90,419 | ₩88,956 | ₩88,956 | -0.25% | 1.7만 |
|---|
| 2025.10.29 | ₩88,152 | ₩90,012 | ₩88,152 | ₩89,480 | +1.51% | 2만 |
|---|
| 2025.10.28 | ₩88,499 | ₩88,499 | ₩87,999 | ₩88,212 | -0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩88,826 | ₩88,906 | ₩88,266 | ₩88,539 | -0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩87,506 | ₩88,079 | ₩87,506 | ₩87,847 | +0.39% | 2.7만 |
|---|
| 2025.10.23 | ₩84,666 | ₩86,492 | ₩84,666 | ₩86,304 | +1.94% | 1.7만 |
|---|
| 2025.10.22 | ₩86,132 | ₩86,132 | ₩83,518 | ₩84,320 | -2.10% | 2.6만 |
|---|
| 2025.10.21 | ₩85,572 | ₩86,266 | ₩85,572 | ₩86,119 | +0.64% | 1.3만 |
|---|
| 2025.10.20 | ₩86,159 | ₩86,666 | ₩85,906 | ₩86,328 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩85,306 | ₩85,626 | ₩84,892 | ₩85,476 | +0.20% | 1.2만 |
|---|
| 2025.10.16 | ₩87,159 | ₩87,160 | ₩85,452 | ₩85,683 | -1.69% | 9.2천 |
|---|
| 2025.10.15 | ₩87,732 | ₩87,996 | ₩86,312 | ₩86,772 | -1.09% | 1.5만 |
|---|
| 2025.10.14 | ₩84,972 | ₩86,960 | ₩84,546 | ₩86,319 | +1.58% | 8.2천 |
|---|
| 2025.10.13 | ₩85,559 | ₩86,479 | ₩85,559 | ₩86,306 | +0.87% | 7.6천 |
|---|
| 2025.10.10 | ₩86,212 | ₩87,012 | ₩83,679 | ₩83,891 | -2.69% | 1.2만 |
|---|