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 | ₩98,624 | ₩99,475 | ₩98,357 | ₩99,016 | +0.40% | 7.2천 |
| 2026.10.08 | ₩98,131 | ₩98,221 | ₩97,677 | ₩98,171 | +0.04% | 2.1만 |
| 2026.10.07 | ₩98,291 | ₩98,357 | ₩98,024 | ₩98,048 | -0.25% | 1.3만 |
| 2026.10.06 | ₩99,984 | ₩99,984 | ₩98,792 | ₩99,227 | -0.76% | 1.2만 |
| 2026.10.05 | ₩98,611 | ₩99,811 | ₩98,491 | ₩99,331 | +0.73% | 1.3만 |
| 2026.10.02 | ₩97,771 | ₩98,614 | ₩97,771 | ₩98,614 | +0.86% | 6.4만 |
| 2026.10.01 | ₩96,011 | ₩97,211 | ₩95,944 | ₩97,155 | +1.19% | 2.2만 |
| 2026.09.30 | ₩97,584 | ₩97,931 | ₩96,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,147 |
| -1.47% |
| 5.2만 |
| 2026.09.29 | ₩97,624 | ₩97,624 | ₩96,331 | ₩97,191 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩96,557 | ₩97,557 | ₩96,557 | ₩97,231 | +0.70% | 1.7만 |
|---|
| 2026.09.25 | ₩97,357 | ₩97,491 | ₩96,631 | ₩97,208 | -0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩96,504 | ₩97,431 | ₩95,704 | ₩97,424 | +0.95% | 2.1만 |
|---|
| 2026.09.23 | ₩97,251 | ₩97,444 | ₩96,731 | ₩97,011 | -0.25% | 2만 |
|---|
| 2026.09.22 | ₩97,077 | ₩97,845 | ₩96,917 | ₩97,452 | +0.39% | 1.4만 |
|---|
| 2026.09.21 | ₩97,384 | ₩97,677 | ₩96,744 | ₩97,072 | -0.32% | 2만 |
|---|
| 2026.09.18 | ₩97,384 | ₩97,384 | ₩96,477 | ₩96,787 | -0.61% | 1.5만 |
|---|
| 2026.09.17 | ₩97,037 | ₩97,931 | ₩97,037 | ₩97,483 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩96,837 | ₩97,371 | ₩95,451 | ₩96,224 | -0.63% | 3.3만 |
|---|
| 2026.09.15 | ₩96,344 | ₩96,437 | ₩95,699 | ₩96,011 | -0.35% | 2.3만 |
|---|
| 2026.09.14 | ₩96,984 | ₩97,264 | ₩96,248 | ₩96,248 | -0.76% | 1.7만 |
|---|
| 2026.09.11 | ₩97,144 | ₩98,331 | ₩97,144 | ₩97,877 | +0.75% | 1.3만 |
|---|
| 2026.09.10 | ₩97,611 | ₩97,864 | ₩96,637 | ₩96,637 | -1.00% | 2만 |
|---|
| 2026.09.09 | ₩98,715 | ₩98,878 | ₩98,144 | ₩98,253 | -0.47% | 2.4만 |
|---|
| 2026.09.08 | ₩98,171 | ₩99,271 | ₩98,089 | ₩98,862 | +0.70% | 8.2천 |
|---|
| 2026.09.04 | ₩97,491 | ₩97,944 | ₩97,491 | ₩97,917 | +0.44% | 1.6만 |
|---|
| 2026.09.03 | ₩97,184 | ₩97,819 | ₩96,464 | ₩97,812 | +0.65% | 1.5만 |
|---|
| 2026.09.02 | ₩96,797 | ₩97,277 | ₩96,319 | ₩97,179 | +0.39% | 1.1만 |
|---|
| 2026.09.01 | ₩96,531 | ₩97,001 | ₩96,347 | ₩96,484 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩97,357 | ₩97,584 | ₩96,677 | ₩97,417 | +0.06% | 1.7만 |
|---|
| 2026.08.28 | ₩100,318 | ₩100,318 | ₩97,448 | ₩97,448 | -2.86% | 1.1만 |
|---|
| 2026.08.27 | ₩99,944 | ₩100,384 | ₩99,784 | ₩100,316 | +0.37% | 1.5만 |
|---|
| 2026.08.26 | ₩98,904 | ₩100,318 | ₩98,824 | ₩100,038 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩99,491 | ₩99,611 | ₩98,704 | ₩98,912 | -0.58% | 1.4만 |
|---|
| 2026.08.24 | ₩98,798 | ₩98,798 | ₩98,116 | ₩98,347 | -0.46% | 2.8만 |
|---|
| 2026.08.21 | ₩99,878 | ₩100,091 | ₩99,644 | ₩100,022 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩99,918 | ₩100,384 | ₩99,064 | ₩99,312 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩103,518 | ₩103,518 | ₩100,278 | ₩100,736 | -2.69% | 2만 |
|---|
| 2026.08.18 | ₩103,291 | ₩103,331 | ₩102,245 | ₩102,277 | -0.98% | 9.2천 |
|---|
| 2026.08.17 | ₩104,265 | ₩105,538 | ₩104,265 | ₩105,448 | +1.13% | 1.1만 |
|---|
| 2026.08.14 | ₩103,171 | ₩104,093 | ₩103,171 | ₩104,093 | +0.89% | 1만 |
|---|
| 2026.08.13 | ₩103,851 | ₩104,158 | ₩103,074 | ₩103,074 | -0.75% | 5.1천 |
|---|
| 2026.08.12 | ₩103,305 | ₩104,091 | ₩103,305 | ₩103,681 | +0.36% | 1.1만 |
|---|
| 2026.08.11 | ₩102,731 | ₩103,265 | ₩102,063 | ₩102,166 | -0.55% | 8.7천 |
|---|
| 2026.08.10 | ₩102,971 | ₩103,513 | ₩102,501 | ₩102,501 | -0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩102,118 | ₩102,822 | ₩101,371 | ₩102,811 | +0.68% | 2.3만 |
|---|
| 2026.08.06 | ₩100,691 | ₩102,133 | ₩100,691 | ₩100,915 | +0.22% | 1.1만 |
|---|
| 2026.08.05 | ₩101,985 | ₩103,027 | ₩101,024 | ₩101,158 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩100,651 | ₩102,225 | ₩99,744 | ₩101,881 | +1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩97,331 | ₩99,038 | ₩96,531 | ₩99,038 | +1.75% | 2.1만 |
|---|
| 2026.07.31 | ₩99,311 | ₩99,311 | ₩97,591 | ₩98,331 | -0.99% | 1.3만 |
|---|
| 2026.07.30 | ₩96,597 | ₩98,798 | ₩96,597 | ₩98,750 | +2.23% | 2.6만 |
|---|
| 2026.07.29 | ₩97,657 | ₩97,657 | ₩94,730 | ₩95,029 | -2.69% | 1.6만 |
|---|
| 2026.07.28 | ₩98,224 | ₩98,224 | ₩95,491 | ₩96,907 | -1.34% | 1.5만 |
|---|
| 2026.07.27 | ₩99,864 | ₩101,051 | ₩98,251 | ₩99,166 | -0.70% | 1.6만 |
|---|
| 2026.07.24 | ₩101,415 | ₩101,415 | ₩99,811 | ₩99,868 | -1.53% | 2.3만 |
|---|
| 2026.07.23 | ₩102,505 | ₩102,665 | ₩101,038 | ₩101,167 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩102,366 | ₩102,891 | ₩102,086 | ₩102,086 | -0.27% | 3.6만 |
|---|
| 2026.07.21 | ₩99,911 | ₩101,238 | ₩99,744 | ₩101,155 | +1.25% | 1.3만 |
|---|
| 2026.07.20 | ₩99,366 | ₩99,771 | ₩98,371 | ₩98,371 | -1.00% | 1.6만 |
|---|
| 2026.07.17 | ₩96,257 | ₩99,364 | ₩96,257 | ₩98,852 | +2.70% | 2만 |
|---|
| 2026.07.16 | ₩99,324 | ₩100,071 | ₩97,864 | ₩98,163 | -1.17% | 8.6천 |
|---|
| 2026.07.15 | ₩101,825 | ₩101,825 | ₩98,658 | ₩100,326 | -1.47% | 1.3만 |
|---|
| 2026.07.14 | ₩102,158 | ₩102,158 | ₩101,071 | ₩101,550 | -0.60% | 1.9만 |
|---|
| 2026.07.13 | ₩100,411 | ₩100,998 | ₩99,784 | ₩100,000 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩102,145 | ₩102,558 | ₩100,851 | ₩101,371 | -0.76% | 2.2만 |
|---|
| 2026.07.09 | ₩103,151 | ₩103,385 | ₩102,385 | ₩102,455 | -0.67% | 3.5만 |
|---|
| 2026.07.08 | ₩101,511 | ₩101,971 | ₩100,224 | ₩101,935 | +0.42% | 2.1만 |
|---|
| 2026.07.07 | ₩101,260 | ₩101,260 | ₩99,391 | ₩100,682 | -0.57% | 1.5만 |
|---|
| 2026.07.06 | ₩101,958 | ₩103,413 | ₩101,958 | ₩102,010 | +0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩104,065 | ₩104,065 | ₩100,158 | ₩101,160 | -2.79% | 2.7만 |
|---|
| 2026.07.01 | ₩103,651 | ₩104,025 | ₩102,858 | ₩103,145 | -0.49% | 3.5만 |
|---|
| 2026.06.30 | ₩104,638 | ₩105,465 | ₩104,638 | ₩104,985 | +0.33% | 1.7만 |
|---|
| 2026.06.29 | ₩103,265 | ₩104,185 | ₩102,411 | ₩104,171 | +0.88% | 1.7만 |
|---|
| 2026.06.26 | ₩104,251 | ₩104,251 | ₩102,611 | ₩102,611 | -1.57% | 1.7만 |
|---|
| 2026.06.25 | ₩104,238 | ₩105,665 | ₩104,238 | ₩105,105 | +0.83% | 6.3만 |
|---|
| 2026.06.24 | ₩103,958 | ₩104,223 | ₩102,545 | ₩103,318 | -0.62% | 2.7만 |
|---|
| 2026.06.23 | ₩103,971 | ₩105,278 | ₩103,971 | ₩104,285 | +0.30% | 1.3만 |
|---|
| 2026.06.22 | ₩105,518 | ₩107,238 | ₩105,278 | ₩107,161 | +1.56% | 1.6만 |
|---|
| 2026.06.18 | ₩105,718 | ₩105,918 | ₩104,105 | ₩105,101 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩105,532 | ₩106,505 | ₩104,358 | ₩104,445 | -1.03% | 2.1만 |
|---|
| 2026.06.16 | ₩106,432 | ₩106,566 | ₩105,065 | ₩105,118 | -1.23% | 1.2만 |
|---|
| 2026.06.15 | ₩106,705 | ₩106,705 | ₩105,857 | ₩106,241 | -0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩104,545 | ₩105,945 | ₩104,438 | ₩105,492 | +0.91% | 3.3만 |
|---|
| 2026.06.11 | ₩101,278 | ₩104,145 | ₩100,943 | ₩104,145 | +2.83% | 23.5만 |
|---|
| 2026.06.10 | ₩101,705 | ₩102,367 | ₩99,518 | ₩99,518 | -2.15% | 2.4만 |
|---|
| 2026.06.09 | ₩104,425 | ₩104,511 | ₩98,664 | ₩101,958 | -2.36% | 1.7만 |
|---|
| 2026.06.08 | ₩104,545 | ₩104,545 | ₩102,878 | ₩103,175 | -1.31% | 1.7만 |
|---|
| 2026.06.05 | ₩105,332 | ₩105,758 | ₩102,078 | ₩102,473 | -2.71% | 2만 |
|---|
| 2026.06.04 | ₩106,718 | ₩108,625 | ₩106,012 | ₩108,216 | +1.40% | 2.4만 |
|---|
| 2026.06.03 | ₩108,252 | ₩109,273 | ₩108,132 | ₩108,532 | +0.26% | 1.7만 |
|---|
| 2026.06.02 | ₩108,312 | ₩108,999 | ₩107,825 | ₩108,932 | +0.57% | 1.5만 |
|---|
| 2026.06.01 | ₩105,665 | ₩107,252 | ₩105,665 | ₩107,025 | +1.29% | 4만 |
|---|
| 2026.05.29 | ₩107,078 | ₩107,272 | ₩105,852 | ₩107,252 | +0.16% | 9.5만 |
|---|
| 2026.05.28 | ₩105,878 | ₩107,212 | ₩104,837 | ₩106,620 | +0.70% | 2.2만 |
|---|
| 2026.05.27 | ₩106,905 | ₩106,905 | ₩105,238 | ₩105,718 | -1.11% | 2.4만 |
|---|
| 2026.05.26 | ₩105,145 | ₩106,564 | ₩104,932 | ₩106,412 | +1.20% | 1.1만 |
|---|
| 2026.05.22 | ₩103,251 | ₩104,145 | ₩103,251 | ₩103,345 | +0.09% | 12만 |
|---|
| 2026.05.21 | ₩101,865 | ₩103,273 | ₩101,678 | ₩102,985 | +1.10% | 1.7만 |
|---|
| 2026.05.20 | ₩101,104 | ₩102,905 | ₩101,104 | ₩102,331 | +1.21% | 8.7천 |
|---|
| 2026.05.19 | ₩100,264 | ₩101,051 | ₩98,411 | ₩100,198 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩103,225 | ₩103,225 | ₩100,691 | ₩101,458 | -1.71% | 2.1만 |
|---|
| 2026.05.15 | ₩103,918 | ₩104,385 | ₩103,131 | ₩103,131 | -0.76% | 1.8만 |
|---|
| 2026.05.14 | ₩107,012 | ₩107,012 | ₩105,845 | ₩106,718 | -0.27% | 2.2만 |
|---|
| 2026.05.13 | ₩106,518 | ₩106,958 | ₩104,968 | ₩106,528 | +0.01% | 2만 |
|---|
| 2026.05.12 | ₩105,932 | ₩105,932 | ₩103,091 | ₩105,598 | -0.31% | 1.9만 |
|---|
| 2026.05.11 | ₩105,150 | ₩107,301 | ₩105,150 | ₩106,572 | +1.35% | 3.3만 |
|---|
| 2026.05.08 | ₩105,078 | ₩105,204 | ₩104,251 | ₩104,905 | -0.16% | 2.7만 |
|---|
| 2026.05.07 | ₩107,425 | ₩107,425 | ₩103,238 | ₩103,238 | -3.90% | 2.4만 |
|---|
| 2026.05.06 | ₩105,852 | ₩107,345 | ₩104,692 | ₩107,158 | +1.23% | 13.7만 |
|---|
| 2026.05.05 | ₩103,131 | ₩103,705 | ₩103,131 | ₩103,651 | +0.50% | 1.6만 |
|---|
| 2026.05.04 | ₩102,346 | ₩103,065 | ₩101,945 | ₩102,294 | -0.05% | 1.1만 |
|---|
| 2026.05.01 | ₩102,345 | ₩102,465 | ₩101,678 | ₩102,038 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩100,478 | ₩102,323 | ₩100,478 | ₩102,323 | +1.84% | 9.5천 |
|---|
| 2026.04.29 | ₩98,397 | ₩98,624 | ₩97,748 | ₩98,176 | -0.22% | 1만 |
|---|
| 2026.04.28 | ₩100,264 | ₩100,264 | ₩98,037 | ₩99,198 | -1.06% | 3만 |
|---|
| 2026.04.27 | ₩102,025 | ₩102,025 | ₩100,704 | ₩101,594 | -0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩102,745 | ₩102,771 | ₩101,678 | ₩101,954 | -0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩101,318 | ₩102,883 | ₩100,331 | ₩101,902 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩102,198 | ₩102,531 | ₩100,708 | ₩101,503 | -0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩102,265 | ₩102,865 | ₩100,550 | ₩100,550 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩100,971 | ₩102,198 | ₩100,284 | ₩101,838 | +0.86% | 1.2만 |
|---|
| 2026.04.17 | ₩101,238 | ₩102,345 | ₩100,958 | ₩101,755 | +0.51% | 2.1만 |
|---|
| 2026.04.16 | ₩100,051 | ₩100,051 | ₩98,948 | ₩99,687 | -0.36% | 3.4만 |
|---|
| 2026.04.15 | ₩99,811 | ₩100,107 | ₩98,758 | ₩99,411 | -0.40% | 2.6만 |
|---|
| 2026.04.14 | ₩100,424 | ₩100,491 | ₩99,664 | ₩100,224 | -0.20% | 1.9만 |
|---|
| 2026.04.13 | ₩97,677 | ₩99,404 | ₩97,677 | ₩99,371 | +1.73% | 2.2만 |
|---|
| 2026.04.10 | ₩98,251 | ₩99,131 | ₩98,209 | ₩98,427 | +0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩97,197 | ₩98,904 | ₩97,197 | ₩98,255 | +1.09% | 1.6만 |
|---|
| 2026.04.08 | ₩96,971 | ₩98,211 | ₩96,571 | ₩97,677 | +0.73% | 2.4만 |
|---|
| 2026.04.07 | ₩92,717 | ₩93,378 | ₩91,614 | ₩93,172 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩92,930 | ₩93,357 | ₩92,010 | ₩93,034 | +0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩90,850 | ₩93,428 | ₩90,263 | ₩92,772 | +2.12% | 1.3만 |
|---|
| 2026.04.01 | ₩92,090 | ₩94,290 | ₩92,090 | ₩93,010 | +1.00% | 1.4만 |
|---|
| 2026.03.31 | ₩88,076 | ₩91,090 | ₩88,076 | ₩91,090 | +3.42% | 4.4만 |
|---|
| 2026.03.30 | ₩88,223 | ₩88,223 | ₩85,516 | ₩86,007 | -2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩88,810 | ₩90,117 | ₩88,590 | ₩88,868 | +0.07% | 2.5만 |
|---|
| 2026.03.26 | ₩91,690 | ₩91,917 | ₩89,439 | ₩89,439 | -2.45% | 1만 |
|---|
| 2026.03.25 | ₩93,364 | ₩93,784 | ₩93,130 | ₩93,130 | -0.25% | 7.4천 |
|---|
| 2026.03.24 | ₩90,223 | ₩92,183 | ₩89,597 | ₩91,774 | +1.72% | 1.2만 |
|---|
| 2026.03.23 | ₩90,417 | ₩92,257 | ₩90,417 | ₩90,466 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩91,290 | ₩91,290 | ₩87,636 | ₩88,272 | -3.31% | 1.6만 |
|---|
| 2026.03.19 | ₩89,316 | ₩92,010 | ₩88,690 | ₩91,525 | +2.47% | 14만 |
|---|
| 2026.03.18 | ₩91,650 | ₩92,530 | ₩91,182 | ₩91,210 | -0.48% | 2.3만 |
|---|
| 2026.03.17 | ₩91,903 | ₩92,570 | ₩91,463 | ₩92,274 | +0.40% | 3.8만 |
|---|
| 2026.03.16 | ₩91,357 | ₩91,997 | ₩90,757 | ₩91,503 | +0.16% | 1.8만 |
|---|
| 2026.03.13 | ₩91,597 | ₩91,937 | ₩89,176 | ₩89,307 | -2.50% | 2.2만 |
|---|
| 2026.03.12 | ₩92,010 | ₩92,010 | ₩90,490 | ₩90,877 | -1.23% | 2만 |
|---|
| 2026.03.11 | ₩92,730 | ₩93,997 | ₩92,263 | ₩93,064 | +0.36% | 3.5만 |
|---|
| 2026.03.10 | ₩93,624 | ₩95,184 | ₩92,904 | ₩93,797 | +0.19% | 3.3만 |
|---|
| 2026.03.09 | ₩89,196 | ₩93,224 | ₩88,914 | ₩93,104 | +4.38% | 3만 |
|---|
| 2026.03.06 | ₩90,317 | ₩91,789 | ₩90,250 | ₩90,514 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩93,834 | ₩94,397 | ₩91,137 | ₩92,609 | -1.31% | 1.7만 |
|---|
| 2026.03.04 | ₩95,664 | ₩95,973 | ₩94,837 | ₩95,396 | -0.28% | 1.4만 |
|---|
| 2026.03.03 | ₩93,437 | ₩95,264 | ₩92,197 | ₩94,637 | +1.28% | 2.6만 |
|---|
| 2026.03.02 | ₩97,611 | ₩98,711 | ₩97,051 | ₩98,457 | +0.87% | 2만 |
|---|
| 2026.02.27 | ₩96,691 | ₩97,971 | ₩96,517 | ₩97,572 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩97,877 | ₩98,384 | ₩96,011 | ₩98,223 | +0.35% | 1.4만 |
|---|
| 2026.02.25 | ₩98,176 | ₩98,397 | ₩97,464 | ₩97,720 | -0.46% | 2.1만 |
|---|
| 2026.02.24 | ₩95,691 | ₩97,517 | ₩94,624 | ₩97,343 | +1.73% | 1.7만 |
|---|
| 2026.02.23 | ₩96,824 | ₩96,824 | ₩95,156 | ₩95,591 | -1.27% | 1.6만 |
|---|
| 2026.02.20 | ₩96,711 | ₩97,731 | ₩96,136 | ₩96,813 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩94,450 | ₩96,011 | ₩94,450 | ₩96,011 | +1.65% | 9.8천 |
|---|
| 2026.02.18 | ₩94,984 | ₩96,344 | ₩94,650 | ₩95,357 | +0.39% | 2.2만 |
|---|
| 2026.02.17 | ₩93,290 | ₩94,784 | ₩93,190 | ₩94,584 | +1.39% | 1.3만 |
|---|
| 2026.02.13 | ₩91,917 | ₩94,797 | ₩91,917 | ₩94,242 | +2.53% | 1.5만 |
|---|
| 2026.02.12 | ₩95,384 | ₩96,171 | ₩92,737 | ₩92,737 | -2.78% | 1.2만 |
|---|
| 2026.02.11 | ₩95,197 | ₩95,197 | ₩93,050 | ₩94,414 | -0.82% | 7.9천 |
|---|
| 2026.02.10 | ₩93,944 | ₩94,190 | ₩93,470 | ₩93,505 | -0.47% | 3.9만 |
|---|
| 2026.02.09 | ₩92,984 | ₩95,250 | ₩92,984 | ₩94,844 | +2.00% | 1.5만 |
|---|
| 2026.02.06 | ₩90,397 | ₩93,104 | ₩90,397 | ₩93,064 | +2.95% | 1.5만 |
|---|
| 2026.02.05 | ₩88,450 | ₩90,690 | ₩88,450 | ₩88,688 | +0.27% | 2.1만 |
|---|
| 2026.02.04 | ₩93,090 | ₩93,224 | ₩88,010 | ₩90,007 | -3.31% | 1.7만 |
|---|
| 2026.02.03 | ₩93,130 | ₩94,064 | ₩91,610 | ₩93,090 | -0.04% | 1.2만 |
|---|
| 2026.02.02 | ₩90,517 | ₩91,583 | ₩90,517 | ₩91,277 | +0.84% | 2.2만 |
|---|
| 2026.01.30 | ₩92,837 | ₩92,837 | ₩90,383 | ₩90,517 | -2.50% | 1.7만 |
|---|
| 2026.01.29 | ₩94,730 | ₩94,850 | ₩92,017 | ₩93,704 | -1.08% | 2.9만 |
|---|
| 2026.01.28 | ₩96,064 | ₩96,064 | ₩94,330 | ₩94,930 | -1.18% | 4.3만 |
|---|
| 2026.01.27 | ₩95,200 | ₩95,651 | ₩95,117 | ₩95,651 | +0.47% | 2.1만 |
|---|
| 2026.01.26 | ₩94,181 | ₩94,869 | ₩94,144 | ₩94,290 | +0.12% | 1.4만 |
|---|
| 2026.01.23 | ₩93,317 | ₩94,224 | ₩92,130 | ₩93,769 | +0.48% | 9.8천 |
|---|
| 2026.01.22 | ₩94,517 | ₩94,584 | ₩93,817 | ₩93,970 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩93,184 | ₩94,364 | ₩93,146 | ₩93,824 | +0.69% | 1.6만 |
|---|
| 2026.01.20 | ₩93,117 | ₩93,997 | ₩93,066 | ₩93,228 | +0.12% | 1.7만 |
|---|
| 2026.01.16 | ₩94,024 | ₩94,537 | ₩93,476 | ₩93,997 | -0.03% | 9.8천 |
|---|
| 2026.01.15 | ₩94,077 | ₩94,537 | ₩93,850 | ₩94,313 | +0.25% | 1.7만 |
|---|
| 2026.01.14 | ₩92,010 | ₩92,704 | ₩91,757 | ₩92,462 | +0.49% | 2.8만 |
|---|
| 2026.01.13 | ₩92,544 | ₩92,810 | ₩92,143 | ₩92,504 | -0.04% | 3.8만 |
|---|
| 2026.01.12 | ₩90,783 | ₩91,823 | ₩90,753 | ₩91,794 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩90,143 | ₩90,823 | ₩90,143 | ₩90,810 | +0.74% | 1.5만 |
|---|
| 2026.01.08 | ₩90,317 | ₩90,397 | ₩88,570 | ₩89,295 | -1.13% | 3.5만 |
|---|
| 2026.01.07 | ₩90,930 | ₩91,005 | ₩90,130 | ₩90,430 | -0.55% | 2.9만 |
|---|
| 2026.01.06 | ₩89,797 | ₩91,530 | ₩89,103 | ₩91,271 | +1.64% | 2.6만 |
|---|
| 2026.01.05 | ₩89,623 | ₩90,277 | ₩89,423 | ₩89,767 | +0.16% | 1.8만 |
|---|
| 2026.01.02 | ₩87,570 | ₩88,823 | ₩87,570 | ₩88,659 | +1.24% | 2.2만 |
|---|
| 2025.12.31 | ₩87,970 | ₩87,970 | ₩87,036 | ₩87,068 | -1.02% | 1.3만 |
|---|
| 2025.12.30 | ₩88,276 | ₩88,375 | ₩88,003 | ₩88,066 | -0.24% | 2만 |
|---|
| 2025.12.29 | ₩88,383 | ₩89,196 | ₩88,236 | ₩88,236 | -0.17% | 2.6만 |
|---|
| 2025.12.26 | ₩88,760 | ₩89,036 | ₩88,556 | ₩88,966 | +0.23% | 9.8천 |
|---|
| 2025.12.24 | ₩88,810 | ₩89,087 | ₩88,663 | ₩89,070 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩88,570 | ₩88,936 | ₩88,279 | ₩88,914 | +0.39% | 2.7만 |
|---|
| 2025.12.22 | ₩88,743 | ₩89,450 | ₩88,663 | ₩89,310 | +0.64% | 2.6만 |
|---|
| 2025.12.19 | ₩86,610 | ₩88,263 | ₩86,610 | ₩87,926 | +1.52% | 2.3만 |
|---|
| 2025.12.18 | ₩86,316 | ₩87,063 | ₩86,156 | ₩86,466 | +0.17% | 2.3만 |
|---|
| 2025.12.17 | ₩87,810 | ₩87,916 | ₩85,248 | ₩85,248 | -2.92% | 3.7만 |
|---|
| 2025.12.16 | ₩87,810 | ₩88,156 | ₩86,876 | ₩87,447 | -0.41% | 2.4만 |
|---|
| 2025.12.15 | ₩88,796 | ₩88,796 | ₩87,930 | ₩87,982 | -0.92% | 1.4만 |
|---|
| 2025.12.12 | ₩89,923 | ₩89,923 | ₩87,616 | ₩88,116 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩88,276 | ₩90,277 | ₩87,970 | ₩90,067 | +2.03% | 2.1만 |
|---|
| 2025.12.10 | ₩87,810 | ₩89,116 | ₩87,358 | ₩88,675 | +0.99% | 1.7만 |
|---|
| 2025.12.09 | ₩88,023 | ₩88,550 | ₩87,543 | ₩87,807 | -0.25% | 9.6천 |
|---|
| 2025.12.08 | ₩87,756 | ₩88,354 | ₩87,263 | ₩87,716 | -0.05% | 1.5만 |
|---|
| 2025.12.05 | ₩87,703 | ₩88,290 | ₩86,983 | ₩87,279 | -0.48% | 2만 |
|---|
| 2025.12.04 | ₩85,756 | ₩87,396 | ₩85,756 | ₩87,079 | +1.54% | 1.8만 |
|---|
| 2025.12.03 | ₩85,543 | ₩86,223 | ₩85,089 | ₩86,107 | +0.66% | 2.2만 |
|---|
| 2025.12.02 | ₩86,876 | ₩86,876 | ₩85,856 | ₩85,856 | -1.17% | 1.6만 |
|---|
| 2025.12.01 | ₩86,156 | ₩86,650 | ₩85,809 | ₩85,809 | -0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩86,823 | ₩87,280 | ₩86,776 | ₩87,280 | +0.53% | 3.3천 |
|---|
| 2025.11.26 | ₩86,570 | ₩87,050 | ₩86,193 | ₩86,579 | +0.01% | 1.1만 |
|---|
| 2025.11.25 | ₩84,623 | ₩86,023 | ₩83,919 | ₩85,963 | +1.58% | 1.7만 |
|---|
| 2025.11.24 | ₩82,676 | ₩84,676 | ₩82,676 | ₩84,516 | +2.23% | 2.5만 |
|---|
| 2025.11.21 | ₩81,809 | ₩82,836 | ₩80,329 | ₩82,266 | +0.56% | 4.4만 |
|---|
| 2025.11.20 | ₩86,249 | ₩86,604 | ₩81,569 | ₩81,641 | -5.34% | 2.8만 |
|---|
| 2025.11.19 | ₩84,116 | ₩85,215 | ₩84,116 | ₩84,583 | +0.55% | 1.1만 |
|---|
| 2025.11.18 | ₩83,076 | ₩84,572 | ₩82,809 | ₩83,860 | +0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩84,409 | ₩85,609 | ₩83,169 | ₩83,836 | -0.68% | 1.5만 |
|---|
| 2025.11.14 | ₩82,676 | ₩85,743 | ₩82,676 | ₩84,649 | +2.39% | 4.6만 |
|---|
| 2025.11.13 | ₩87,090 | ₩87,090 | ₩83,956 | ₩84,329 | -3.17% | 2.2만 |
|---|
| 2025.11.12 | ₩87,730 | ₩88,450 | ₩87,476 | ₩87,476 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩88,156 | ₩88,156 | ₩87,310 | ₩87,490 | -0.76% | 1만 |
|---|
| 2025.11.10 | ₩89,170 | ₩89,170 | ₩87,943 | ₩88,663 | -0.57% | 1.3만 |
|---|
| 2025.11.07 | ₩86,343 | ₩87,516 | ₩85,169 | ₩87,418 | +1.24% | 1.5만 |
|---|
| 2025.11.06 | ₩88,423 | ₩88,423 | ₩86,676 | ₩87,338 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩87,463 | ₩89,156 | ₩87,216 | ₩88,683 | +1.40% | 2.5만 |
|---|
| 2025.11.04 | ₩88,070 | ₩89,250 | ₩87,970 | ₩88,036 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩90,023 | ₩90,463 | ₩89,623 | ₩90,463 | +0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩90,210 | ₩90,210 | ₩89,055 | ₩89,773 | -0.48% | 6.8천 |
|---|
| 2025.10.30 | ₩89,192 | ₩90,430 | ₩88,967 | ₩88,967 | -0.25% | 1.7만 |
|---|
| 2025.10.29 | ₩88,163 | ₩90,023 | ₩88,163 | ₩89,491 | +1.51% | 2만 |
|---|
| 2025.10.28 | ₩88,510 | ₩88,510 | ₩88,010 | ₩88,223 | -0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩88,836 | ₩88,916 | ₩88,276 | ₩88,550 | -0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩87,516 | ₩88,090 | ₩87,516 | ₩87,858 | +0.39% | 2.7만 |
|---|
| 2025.10.23 | ₩84,676 | ₩86,503 | ₩84,676 | ₩86,315 | +1.94% | 1.7만 |
|---|
| 2025.10.22 | ₩86,143 | ₩86,143 | ₩83,528 | ₩84,331 | -2.10% | 2.6만 |
|---|
| 2025.10.21 | ₩85,583 | ₩86,276 | ₩85,583 | ₩86,129 | +0.64% | 1.3만 |
|---|
| 2025.10.20 | ₩86,169 | ₩86,676 | ₩85,916 | ₩86,339 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩85,316 | ₩85,636 | ₩84,903 | ₩85,487 | +0.20% | 1.2만 |
|---|
| 2025.10.16 | ₩87,170 | ₩87,171 | ₩85,463 | ₩85,693 | -1.69% | 9.2천 |
|---|
| 2025.10.15 | ₩87,743 | ₩88,007 | ₩86,323 | ₩86,783 | -1.09% | 1.5만 |
|---|
| 2025.10.14 | ₩84,983 | ₩86,971 | ₩84,556 | ₩86,329 | +1.58% | 8.2천 |
|---|
| 2025.10.13 | ₩85,569 | ₩86,490 | ₩85,569 | ₩86,316 | +0.87% | 7.6천 |
|---|
| 2025.10.10 | ₩86,223 | ₩87,023 | ₩83,689 | ₩83,901 | -2.69% | 1.2만 |
|---|