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 | ₩99,462 | ₩98,345 | ₩99,004 | +0.40% | 7.2천 |
| 2026.10.08 | ₩98,118 | ₩98,209 | ₩97,665 | ₩98,158 | +0.04% | 2.1만 |
| 2026.10.07 | ₩98,278 | ₩98,345 | ₩98,012 | ₩98,036 | -0.25% | 1.3만 |
| 2026.10.06 | ₩99,972 | ₩99,972 | ₩98,780 | ₩99,214 | -0.76% | 1.2만 |
| 2026.10.05 | ₩98,598 | ₩99,798 | ₩98,478 | ₩99,318 | +0.73% | 1.3만 |
| 2026.10.02 | ₩97,758 | ₩98,601 | ₩97,758 | ₩98,601 | +0.86% | 6.4만 |
| 2026.10.01 | ₩95,998 | ₩97,198 | ₩95,932 | ₩97,142 | +1.19% | 2.2만 |
| 2026.09.30 | ₩97,572 | ₩97,918 | ₩96,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,134 |
| -1.47% |
| 5.2만 |
| 2026.09.29 | ₩97,612 | ₩97,612 | ₩96,318 | ₩97,178 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩96,545 | ₩97,545 | ₩96,545 | ₩97,218 | +0.70% | 1.7만 |
|---|
| 2026.09.25 | ₩97,345 | ₩97,478 | ₩96,618 | ₩97,196 | -0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩96,492 | ₩97,418 | ₩95,692 | ₩97,412 | +0.95% | 2.1만 |
|---|
| 2026.09.23 | ₩97,238 | ₩97,432 | ₩96,718 | ₩96,998 | -0.25% | 2만 |
|---|
| 2026.09.22 | ₩97,065 | ₩97,833 | ₩96,905 | ₩97,440 | +0.39% | 1.4만 |
|---|
| 2026.09.21 | ₩97,372 | ₩97,665 | ₩96,732 | ₩97,060 | -0.32% | 2만 |
|---|
| 2026.09.18 | ₩97,372 | ₩97,372 | ₩96,465 | ₩96,774 | -0.61% | 1.5만 |
|---|
| 2026.09.17 | ₩97,025 | ₩97,918 | ₩97,025 | ₩97,470 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩96,825 | ₩97,358 | ₩95,438 | ₩96,212 | -0.63% | 3.3만 |
|---|
| 2026.09.15 | ₩96,332 | ₩96,425 | ₩95,686 | ₩95,998 | -0.35% | 2.3만 |
|---|
| 2026.09.14 | ₩96,972 | ₩97,252 | ₩96,236 | ₩96,236 | -0.76% | 1.7만 |
|---|
| 2026.09.11 | ₩97,132 | ₩98,318 | ₩97,132 | ₩97,865 | +0.75% | 1.3만 |
|---|
| 2026.09.10 | ₩97,598 | ₩97,852 | ₩96,625 | ₩96,625 | -1.00% | 2만 |
|---|
| 2026.09.09 | ₩98,702 | ₩98,865 | ₩98,132 | ₩98,241 | -0.47% | 2.4만 |
|---|
| 2026.09.08 | ₩98,158 | ₩99,258 | ₩98,077 | ₩98,849 | +0.70% | 8.2천 |
|---|
| 2026.09.04 | ₩97,478 | ₩97,932 | ₩97,478 | ₩97,905 | +0.44% | 1.6만 |
|---|
| 2026.09.03 | ₩97,172 | ₩97,806 | ₩96,452 | ₩97,800 | +0.65% | 1.5만 |
|---|
| 2026.09.02 | ₩96,785 | ₩97,265 | ₩96,306 | ₩97,166 | +0.39% | 1.1만 |
|---|
| 2026.09.01 | ₩96,518 | ₩96,989 | ₩96,334 | ₩96,472 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩97,345 | ₩97,572 | ₩96,665 | ₩97,405 | +0.06% | 1.7만 |
|---|
| 2026.08.28 | ₩100,305 | ₩100,305 | ₩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 | ₩100,305 | ₩98,812 | ₩100,025 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩99,478 | ₩99,598 | ₩98,692 | ₩98,900 | -0.58% | 1.4만 |
|---|
| 2026.08.24 | ₩98,785 | ₩98,785 | ₩98,104 | ₩98,334 | -0.46% | 2.8만 |
|---|
| 2026.08.21 | ₩99,865 | ₩100,078 | ₩99,632 | ₩100,009 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩99,905 | ₩100,372 | ₩99,052 | ₩99,300 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩103,505 | ₩103,505 | ₩100,265 | ₩100,724 | -2.69% | 2만 |
|---|
| 2026.08.18 | ₩103,278 | ₩103,318 | ₩102,232 | ₩102,264 | -0.98% | 9.2천 |
|---|
| 2026.08.17 | ₩104,252 | ₩105,525 | ₩104,252 | ₩105,434 | +1.13% | 1.1만 |
|---|
| 2026.08.14 | ₩103,158 | ₩104,080 | ₩103,158 | ₩104,080 | +0.89% | 1만 |
|---|
| 2026.08.13 | ₩103,838 | ₩104,145 | ₩103,061 | ₩103,061 | -0.75% | 5.1천 |
|---|
| 2026.08.12 | ₩103,292 | ₩104,078 | ₩103,292 | ₩103,668 | +0.36% | 1.1만 |
|---|
| 2026.08.11 | ₩102,718 | ₩103,252 | ₩102,050 | ₩102,153 | -0.55% | 8.7천 |
|---|
| 2026.08.10 | ₩102,958 | ₩103,500 | ₩102,488 | ₩102,488 | -0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩102,105 | ₩102,809 | ₩101,358 | ₩102,798 | +0.68% | 2.3만 |
|---|
| 2026.08.06 | ₩100,678 | ₩102,120 | ₩100,678 | ₩100,902 | +0.22% | 1.1만 |
|---|
| 2026.08.05 | ₩101,972 | ₩103,014 | ₩101,012 | ₩101,145 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩100,638 | ₩102,212 | ₩99,732 | ₩101,868 | +1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩97,318 | ₩99,025 | ₩96,518 | ₩99,025 | +1.75% | 2.1만 |
|---|
| 2026.07.31 | ₩99,298 | ₩99,298 | ₩97,578 | ₩98,318 | -0.99% | 1.3만 |
|---|
| 2026.07.30 | ₩96,585 | ₩98,785 | ₩96,585 | ₩98,737 | +2.23% | 2.6만 |
|---|
| 2026.07.29 | ₩97,645 | ₩97,645 | ₩94,718 | ₩95,017 | -2.69% | 1.6만 |
|---|
| 2026.07.28 | ₩98,212 | ₩98,212 | ₩95,478 | ₩96,894 | -1.34% | 1.5만 |
|---|
| 2026.07.27 | ₩99,852 | ₩101,038 | ₩98,238 | ₩99,153 | -0.70% | 1.6만 |
|---|
| 2026.07.24 | ₩101,402 | ₩101,402 | ₩99,798 | ₩99,856 | -1.53% | 2.3만 |
|---|
| 2026.07.23 | ₩102,492 | ₩102,652 | ₩101,025 | ₩101,154 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩102,353 | ₩102,878 | ₩102,073 | ₩102,073 | -0.27% | 3.6만 |
|---|
| 2026.07.21 | ₩99,898 | ₩101,225 | ₩99,732 | ₩101,142 | +1.25% | 1.3만 |
|---|
| 2026.07.20 | ₩99,353 | ₩99,758 | ₩98,358 | ₩98,358 | -1.00% | 1.6만 |
|---|
| 2026.07.17 | ₩96,245 | ₩99,352 | ₩96,245 | ₩98,840 | +2.70% | 2만 |
|---|
| 2026.07.16 | ₩99,312 | ₩100,058 | ₩97,852 | ₩98,150 | -1.17% | 8.6천 |
|---|
| 2026.07.15 | ₩101,812 | ₩101,812 | ₩98,645 | ₩100,313 | -1.47% | 1.3만 |
|---|
| 2026.07.14 | ₩102,145 | ₩102,145 | ₩101,058 | ₩101,537 | -0.60% | 1.9만 |
|---|
| 2026.07.13 | ₩100,398 | ₩100,985 | ₩99,772 | ₩99,988 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩102,132 | ₩102,545 | ₩100,838 | ₩101,358 | -0.76% | 2.2만 |
|---|
| 2026.07.09 | ₩103,138 | ₩103,372 | ₩102,372 | ₩102,442 | -0.67% | 3.5만 |
|---|
| 2026.07.08 | ₩101,498 | ₩101,958 | ₩100,212 | ₩101,922 | +0.42% | 2.1만 |
|---|
| 2026.07.07 | ₩101,248 | ₩101,248 | ₩99,378 | ₩100,669 | -0.57% | 1.5만 |
|---|
| 2026.07.06 | ₩101,945 | ₩103,400 | ₩101,945 | ₩101,997 | +0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩104,052 | ₩104,052 | ₩100,145 | ₩101,148 | -2.79% | 2.7만 |
|---|
| 2026.07.01 | ₩103,638 | ₩104,012 | ₩102,845 | ₩103,132 | -0.49% | 3.5만 |
|---|
| 2026.06.30 | ₩104,625 | ₩105,451 | ₩104,625 | ₩104,972 | +0.33% | 1.7만 |
|---|
| 2026.06.29 | ₩103,252 | ₩104,172 | ₩102,398 | ₩104,158 | +0.88% | 1.7만 |
|---|
| 2026.06.26 | ₩104,238 | ₩104,238 | ₩102,598 | ₩102,598 | -1.57% | 1.7만 |
|---|
| 2026.06.25 | ₩104,225 | ₩105,651 | ₩104,225 | ₩105,091 | +0.83% | 6.3만 |
|---|
| 2026.06.24 | ₩103,945 | ₩104,210 | ₩102,532 | ₩103,305 | -0.62% | 2.7만 |
|---|
| 2026.06.23 | ₩103,958 | ₩105,265 | ₩103,958 | ₩104,272 | +0.30% | 1.3만 |
|---|
| 2026.06.22 | ₩105,505 | ₩107,225 | ₩105,265 | ₩107,147 | +1.56% | 1.6만 |
|---|
| 2026.06.18 | ₩105,705 | ₩105,905 | ₩104,092 | ₩105,087 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩105,518 | ₩106,491 | ₩104,345 | ₩104,432 | -1.03% | 2.1만 |
|---|
| 2026.06.16 | ₩106,418 | ₩106,553 | ₩105,051 | ₩105,105 | -1.23% | 1.2만 |
|---|
| 2026.06.15 | ₩106,691 | ₩106,691 | ₩105,843 | ₩106,227 | -0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩104,532 | ₩105,931 | ₩104,425 | ₩105,478 | +0.91% | 3.3만 |
|---|
| 2026.06.11 | ₩101,265 | ₩104,132 | ₩100,930 | ₩104,132 | +2.83% | 23.5만 |
|---|
| 2026.06.10 | ₩101,692 | ₩102,354 | ₩99,505 | ₩99,505 | -2.15% | 2.4만 |
|---|
| 2026.06.09 | ₩104,412 | ₩104,498 | ₩98,652 | ₩101,945 | -2.36% | 1.7만 |
|---|
| 2026.06.08 | ₩104,532 | ₩104,532 | ₩102,865 | ₩103,162 | -1.31% | 1.7만 |
|---|
| 2026.06.05 | ₩105,318 | ₩105,745 | ₩102,065 | ₩102,460 | -2.71% | 2만 |
|---|
| 2026.06.04 | ₩106,705 | ₩108,611 | ₩105,998 | ₩108,202 | +1.40% | 2.4만 |
|---|
| 2026.06.03 | ₩108,238 | ₩109,259 | ₩108,118 | ₩108,518 | +0.26% | 1.7만 |
|---|
| 2026.06.02 | ₩108,298 | ₩108,985 | ₩107,811 | ₩108,918 | +0.57% | 1.5만 |
|---|
| 2026.06.01 | ₩105,651 | ₩107,238 | ₩105,651 | ₩107,011 | +1.29% | 4만 |
|---|
| 2026.05.29 | ₩107,065 | ₩107,258 | ₩105,838 | ₩107,238 | +0.16% | 9.5만 |
|---|
| 2026.05.28 | ₩105,865 | ₩107,198 | ₩104,824 | ₩106,606 | +0.70% | 2.2만 |
|---|
| 2026.05.27 | ₩106,891 | ₩106,891 | ₩105,225 | ₩105,705 | -1.11% | 2.4만 |
|---|
| 2026.05.26 | ₩105,131 | ₩106,550 | ₩104,918 | ₩106,398 | +1.20% | 1.1만 |
|---|
| 2026.05.22 | ₩103,238 | ₩104,132 | ₩103,238 | ₩103,332 | +0.09% | 12만 |
|---|
| 2026.05.21 | ₩101,852 | ₩103,260 | ₩101,665 | ₩102,972 | +1.10% | 1.7만 |
|---|
| 2026.05.20 | ₩101,092 | ₩102,892 | ₩101,092 | ₩102,318 | +1.21% | 8.7천 |
|---|
| 2026.05.19 | ₩100,252 | ₩101,038 | ₩98,398 | ₩100,185 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩103,212 | ₩103,212 | ₩100,678 | ₩101,445 | -1.71% | 2.1만 |
|---|
| 2026.05.15 | ₩103,905 | ₩104,372 | ₩103,118 | ₩103,118 | -0.76% | 1.8만 |
|---|
| 2026.05.14 | ₩106,998 | ₩106,998 | ₩105,831 | ₩106,705 | -0.27% | 2.2만 |
|---|
| 2026.05.13 | ₩106,505 | ₩106,945 | ₩104,954 | ₩106,514 | +0.01% | 2만 |
|---|
| 2026.05.12 | ₩105,918 | ₩105,918 | ₩103,078 | ₩105,585 | -0.31% | 1.9만 |
|---|
| 2026.05.11 | ₩105,137 | ₩107,287 | ₩105,137 | ₩106,558 | +1.35% | 3.3만 |
|---|
| 2026.05.08 | ₩105,065 | ₩105,190 | ₩104,238 | ₩104,891 | -0.16% | 2.7만 |
|---|
| 2026.05.07 | ₩107,411 | ₩107,411 | ₩103,225 | ₩103,225 | -3.90% | 2.4만 |
|---|
| 2026.05.06 | ₩105,838 | ₩107,331 | ₩104,678 | ₩107,145 | +1.23% | 13.7만 |
|---|
| 2026.05.05 | ₩103,118 | ₩103,692 | ₩103,118 | ₩103,638 | +0.50% | 1.6만 |
|---|
| 2026.05.04 | ₩102,333 | ₩103,052 | ₩101,932 | ₩102,281 | -0.05% | 1.1만 |
|---|
| 2026.05.01 | ₩102,332 | ₩102,452 | ₩101,665 | ₩102,025 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩100,465 | ₩102,310 | ₩100,465 | ₩102,310 | +1.84% | 9.5천 |
|---|
| 2026.04.29 | ₩98,385 | ₩98,612 | ₩97,736 | ₩98,164 | -0.22% | 1만 |
|---|
| 2026.04.28 | ₩100,252 | ₩100,252 | ₩98,025 | ₩99,185 | -1.06% | 3만 |
|---|
| 2026.04.27 | ₩102,012 | ₩102,012 | ₩100,692 | ₩101,581 | -0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩102,732 | ₩102,758 | ₩101,665 | ₩101,941 | -0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩101,305 | ₩102,870 | ₩100,318 | ₩101,889 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩102,185 | ₩102,518 | ₩100,696 | ₩101,490 | -0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩102,252 | ₩102,852 | ₩100,537 | ₩100,537 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩100,958 | ₩102,185 | ₩100,272 | ₩101,825 | +0.86% | 1.2만 |
|---|
| 2026.04.17 | ₩101,225 | ₩102,332 | ₩100,945 | ₩101,742 | +0.51% | 2.1만 |
|---|
| 2026.04.16 | ₩100,038 | ₩100,038 | ₩98,936 | ₩99,674 | -0.36% | 3.4만 |
|---|
| 2026.04.15 | ₩99,798 | ₩100,094 | ₩98,745 | ₩99,398 | -0.40% | 2.6만 |
|---|
| 2026.04.14 | ₩100,412 | ₩100,478 | ₩99,652 | ₩100,212 | -0.20% | 1.9만 |
|---|
| 2026.04.13 | ₩97,665 | ₩99,392 | ₩97,665 | ₩99,358 | +1.73% | 2.2만 |
|---|
| 2026.04.10 | ₩98,238 | ₩99,118 | ₩98,197 | ₩98,414 | +0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩97,185 | ₩98,892 | ₩97,185 | ₩98,242 | +1.09% | 1.6만 |
|---|
| 2026.04.08 | ₩96,958 | ₩98,198 | ₩96,558 | ₩97,665 | +0.73% | 2.4만 |
|---|
| 2026.04.07 | ₩92,705 | ₩93,366 | ₩91,602 | ₩93,160 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩92,918 | ₩93,345 | ₩91,998 | ₩93,022 | +0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩90,838 | ₩93,416 | ₩90,252 | ₩92,760 | +2.12% | 1.3만 |
|---|
| 2026.04.01 | ₩92,078 | ₩94,278 | ₩92,078 | ₩92,998 | +1.00% | 1.4만 |
|---|
| 2026.03.31 | ₩88,065 | ₩91,078 | ₩88,065 | ₩91,078 | +3.42% | 4.4만 |
|---|
| 2026.03.30 | ₩88,212 | ₩88,212 | ₩85,505 | ₩85,996 | -2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩88,798 | ₩90,105 | ₩88,578 | ₩88,857 | +0.07% | 2.5만 |
|---|
| 2026.03.26 | ₩91,678 | ₩91,905 | ₩89,428 | ₩89,428 | -2.45% | 1만 |
|---|
| 2026.03.25 | ₩93,352 | ₩93,772 | ₩93,118 | ₩93,118 | -0.25% | 7.4천 |
|---|
| 2026.03.24 | ₩90,212 | ₩92,172 | ₩89,585 | ₩91,762 | +1.72% | 1.2만 |
|---|
| 2026.03.23 | ₩90,405 | ₩92,245 | ₩90,405 | ₩90,454 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩91,278 | ₩91,278 | ₩87,625 | ₩88,261 | -3.31% | 1.6만 |
|---|
| 2026.03.19 | ₩89,305 | ₩91,998 | ₩88,678 | ₩91,513 | +2.47% | 14만 |
|---|
| 2026.03.18 | ₩91,638 | ₩92,518 | ₩91,170 | ₩91,198 | -0.48% | 2.3만 |
|---|
| 2026.03.17 | ₩91,892 | ₩92,558 | ₩91,452 | ₩92,262 | +0.40% | 3.8만 |
|---|
| 2026.03.16 | ₩91,345 | ₩91,985 | ₩90,745 | ₩91,492 | +0.16% | 1.8만 |
|---|
| 2026.03.13 | ₩91,585 | ₩91,925 | ₩89,165 | ₩89,296 | -2.50% | 2.2만 |
|---|
| 2026.03.12 | ₩91,998 | ₩91,998 | ₩90,478 | ₩90,865 | -1.23% | 2만 |
|---|
| 2026.03.11 | ₩92,718 | ₩93,985 | ₩92,252 | ₩93,052 | +0.36% | 3.5만 |
|---|
| 2026.03.10 | ₩93,612 | ₩95,172 | ₩92,892 | ₩93,785 | +0.19% | 3.3만 |
|---|
| 2026.03.09 | ₩89,185 | ₩93,212 | ₩88,902 | ₩93,092 | +4.38% | 3만 |
|---|
| 2026.03.06 | ₩90,305 | ₩91,777 | ₩90,238 | ₩90,502 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩93,822 | ₩94,385 | ₩91,125 | ₩92,597 | -1.31% | 1.7만 |
|---|
| 2026.03.04 | ₩95,652 | ₩95,961 | ₩94,825 | ₩95,384 | -0.28% | 1.4만 |
|---|
| 2026.03.03 | ₩93,425 | ₩95,252 | ₩92,185 | ₩94,625 | +1.28% | 2.6만 |
|---|
| 2026.03.02 | ₩97,598 | ₩98,698 | ₩97,038 | ₩98,445 | +0.87% | 2만 |
|---|
| 2026.02.27 | ₩96,678 | ₩97,958 | ₩96,505 | ₩97,560 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩97,865 | ₩98,372 | ₩95,998 | ₩98,210 | +0.35% | 1.4만 |
|---|
| 2026.02.25 | ₩98,164 | ₩98,385 | ₩97,452 | ₩97,708 | -0.46% | 2.1만 |
|---|
| 2026.02.24 | ₩95,678 | ₩97,505 | ₩94,612 | ₩97,330 | +1.73% | 1.7만 |
|---|
| 2026.02.23 | ₩96,812 | ₩96,812 | ₩95,144 | ₩95,578 | -1.27% | 1.6만 |
|---|
| 2026.02.20 | ₩96,698 | ₩97,718 | ₩96,124 | ₩96,801 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩94,438 | ₩95,998 | ₩94,438 | ₩95,998 | +1.65% | 9.8천 |
|---|
| 2026.02.18 | ₩94,972 | ₩96,332 | ₩94,638 | ₩95,345 | +0.39% | 2.2만 |
|---|
| 2026.02.17 | ₩93,278 | ₩94,772 | ₩93,178 | ₩94,572 | +1.39% | 1.3만 |
|---|
| 2026.02.13 | ₩91,905 | ₩94,785 | ₩91,905 | ₩94,230 | +2.53% | 1.5만 |
|---|
| 2026.02.12 | ₩95,372 | ₩96,158 | ₩92,725 | ₩92,725 | -2.78% | 1.2만 |
|---|
| 2026.02.11 | ₩95,185 | ₩95,185 | ₩93,038 | ₩94,402 | -0.82% | 7.9천 |
|---|
| 2026.02.10 | ₩93,932 | ₩94,178 | ₩93,458 | ₩93,493 | -0.47% | 3.9만 |
|---|
| 2026.02.09 | ₩92,972 | ₩95,238 | ₩92,972 | ₩94,832 | +2.00% | 1.5만 |
|---|
| 2026.02.06 | ₩90,385 | ₩93,092 | ₩90,385 | ₩93,052 | +2.95% | 1.5만 |
|---|
| 2026.02.05 | ₩88,438 | ₩90,678 | ₩88,438 | ₩88,677 | +0.27% | 2.1만 |
|---|
| 2026.02.04 | ₩93,078 | ₩93,212 | ₩87,998 | ₩89,996 | -3.31% | 1.7만 |
|---|
| 2026.02.03 | ₩93,118 | ₩94,052 | ₩91,598 | ₩93,078 | -0.04% | 1.2만 |
|---|
| 2026.02.02 | ₩90,505 | ₩91,572 | ₩90,505 | ₩91,265 | +0.84% | 2.2만 |
|---|
| 2026.01.30 | ₩92,825 | ₩92,825 | ₩90,372 | ₩90,505 | -2.50% | 1.7만 |
|---|
| 2026.01.29 | ₩94,718 | ₩94,838 | ₩92,005 | ₩93,692 | -1.08% | 2.9만 |
|---|
| 2026.01.28 | ₩96,052 | ₩96,052 | ₩94,318 | ₩94,918 | -1.18% | 4.3만 |
|---|
| 2026.01.27 | ₩95,188 | ₩95,638 | ₩95,105 | ₩95,638 | +0.47% | 2.1만 |
|---|
| 2026.01.26 | ₩94,169 | ₩94,857 | ₩94,132 | ₩94,278 | +0.12% | 1.4만 |
|---|
| 2026.01.23 | ₩93,305 | ₩94,212 | ₩92,118 | ₩93,757 | +0.48% | 9.8천 |
|---|
| 2026.01.22 | ₩94,505 | ₩94,572 | ₩93,805 | ₩93,958 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩93,172 | ₩94,352 | ₩93,134 | ₩93,812 | +0.69% | 1.6만 |
|---|
| 2026.01.20 | ₩93,105 | ₩93,985 | ₩93,054 | ₩93,216 | +0.12% | 1.7만 |
|---|
| 2026.01.16 | ₩94,012 | ₩94,525 | ₩93,464 | ₩93,985 | -0.03% | 9.8천 |
|---|
| 2026.01.15 | ₩94,065 | ₩94,525 | ₩93,838 | ₩94,301 | +0.25% | 1.7만 |
|---|
| 2026.01.14 | ₩91,998 | ₩92,692 | ₩91,745 | ₩92,450 | +0.49% | 2.8만 |
|---|
| 2026.01.13 | ₩92,532 | ₩92,798 | ₩92,132 | ₩92,492 | -0.04% | 3.8만 |
|---|
| 2026.01.12 | ₩90,772 | ₩91,812 | ₩90,741 | ₩91,782 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩90,132 | ₩90,812 | ₩90,132 | ₩90,798 | +0.74% | 1.5만 |
|---|
| 2026.01.08 | ₩90,305 | ₩90,385 | ₩88,558 | ₩89,284 | -1.13% | 3.5만 |
|---|
| 2026.01.07 | ₩90,918 | ₩90,993 | ₩90,118 | ₩90,418 | -0.55% | 2.9만 |
|---|
| 2026.01.06 | ₩89,785 | ₩91,518 | ₩89,092 | ₩91,260 | +1.64% | 2.6만 |
|---|
| 2026.01.05 | ₩89,612 | ₩90,265 | ₩89,412 | ₩89,756 | +0.16% | 1.8만 |
|---|
| 2026.01.02 | ₩87,558 | ₩88,812 | ₩87,558 | ₩88,648 | +1.24% | 2.2만 |
|---|
| 2025.12.31 | ₩87,958 | ₩87,958 | ₩87,025 | ₩87,057 | -1.02% | 1.3만 |
|---|
| 2025.12.30 | ₩88,265 | ₩88,364 | ₩87,992 | ₩88,054 | -0.24% | 2만 |
|---|
| 2025.12.29 | ₩88,372 | ₩89,185 | ₩88,225 | ₩88,225 | -0.17% | 2.6만 |
|---|
| 2025.12.26 | ₩88,749 | ₩89,025 | ₩88,545 | ₩88,954 | +0.23% | 9.8천 |
|---|
| 2025.12.24 | ₩88,798 | ₩89,076 | ₩88,652 | ₩89,058 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩88,558 | ₩88,925 | ₩88,268 | ₩88,902 | +0.39% | 2.7만 |
|---|
| 2025.12.22 | ₩88,732 | ₩89,438 | ₩88,652 | ₩89,298 | +0.64% | 2.6만 |
|---|
| 2025.12.19 | ₩86,598 | ₩88,252 | ₩86,598 | ₩87,914 | +1.52% | 2.3만 |
|---|
| 2025.12.18 | ₩86,305 | ₩87,052 | ₩86,145 | ₩86,454 | +0.17% | 2.3만 |
|---|
| 2025.12.17 | ₩87,798 | ₩87,905 | ₩85,237 | ₩85,237 | -2.92% | 3.7만 |
|---|
| 2025.12.16 | ₩87,798 | ₩88,145 | ₩86,865 | ₩87,436 | -0.41% | 2.4만 |
|---|
| 2025.12.15 | ₩88,785 | ₩88,785 | ₩87,918 | ₩87,970 | -0.92% | 1.4만 |
|---|
| 2025.12.12 | ₩89,912 | ₩89,912 | ₩87,605 | ₩88,105 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩88,265 | ₩90,265 | ₩87,958 | ₩90,056 | +2.03% | 2.1만 |
|---|
| 2025.12.10 | ₩87,798 | ₩89,105 | ₩87,346 | ₩88,664 | +0.99% | 1.7만 |
|---|
| 2025.12.09 | ₩88,012 | ₩88,538 | ₩87,532 | ₩87,796 | -0.25% | 9.6천 |
|---|
| 2025.12.08 | ₩87,745 | ₩88,342 | ₩87,252 | ₩87,705 | -0.05% | 1.5만 |
|---|
| 2025.12.05 | ₩87,692 | ₩88,278 | ₩86,972 | ₩87,268 | -0.48% | 2만 |
|---|
| 2025.12.04 | ₩85,745 | ₩87,385 | ₩85,745 | ₩87,068 | +1.54% | 1.8만 |
|---|
| 2025.12.03 | ₩85,532 | ₩86,212 | ₩85,079 | ₩86,096 | +0.66% | 2.2만 |
|---|
| 2025.12.02 | ₩86,865 | ₩86,865 | ₩85,845 | ₩85,845 | -1.17% | 1.6만 |
|---|
| 2025.12.01 | ₩86,145 | ₩86,638 | ₩85,798 | ₩85,798 | -0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩86,812 | ₩87,269 | ₩86,765 | ₩87,269 | +0.53% | 3.3천 |
|---|
| 2025.11.26 | ₩86,558 | ₩87,038 | ₩86,182 | ₩86,568 | +0.01% | 1.1만 |
|---|
| 2025.11.25 | ₩84,612 | ₩86,012 | ₩83,908 | ₩85,952 | +1.58% | 1.7만 |
|---|
| 2025.11.24 | ₩82,665 | ₩84,665 | ₩82,665 | ₩84,505 | +2.23% | 2.5만 |
|---|
| 2025.11.21 | ₩81,799 | ₩82,825 | ₩80,319 | ₩82,256 | +0.56% | 4.4만 |
|---|
| 2025.11.20 | ₩86,238 | ₩86,593 | ₩81,559 | ₩81,631 | -5.34% | 2.8만 |
|---|
| 2025.11.19 | ₩84,105 | ₩85,204 | ₩84,105 | ₩84,572 | +0.55% | 1.1만 |
|---|
| 2025.11.18 | ₩83,065 | ₩84,561 | ₩82,799 | ₩83,849 | +0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩84,399 | ₩85,598 | ₩83,159 | ₩83,825 | -0.68% | 1.5만 |
|---|
| 2025.11.14 | ₩82,665 | ₩85,732 | ₩82,665 | ₩84,639 | +2.39% | 4.6만 |
|---|
| 2025.11.13 | ₩87,078 | ₩87,078 | ₩83,945 | ₩84,319 | -3.17% | 2.2만 |
|---|
| 2025.11.12 | ₩87,718 | ₩88,438 | ₩87,465 | ₩87,465 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩88,145 | ₩88,145 | ₩87,298 | ₩87,478 | -0.76% | 1만 |
|---|
| 2025.11.10 | ₩89,158 | ₩89,158 | ₩87,932 | ₩88,652 | -0.57% | 1.3만 |
|---|
| 2025.11.07 | ₩86,332 | ₩87,505 | ₩85,159 | ₩87,406 | +1.24% | 1.5만 |
|---|
| 2025.11.06 | ₩88,412 | ₩88,412 | ₩86,665 | ₩87,326 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩87,452 | ₩89,145 | ₩87,205 | ₩88,672 | +1.40% | 2.5만 |
|---|
| 2025.11.04 | ₩88,058 | ₩89,238 | ₩87,958 | ₩88,025 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩90,012 | ₩90,452 | ₩89,612 | ₩90,452 | +0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩90,198 | ₩90,198 | ₩89,044 | ₩89,761 | -0.48% | 6.8천 |
|---|
| 2025.10.30 | ₩89,181 | ₩90,418 | ₩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 | ₩88,498 | ₩88,498 | ₩87,998 | ₩88,212 | -0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩88,825 | ₩88,905 | ₩88,265 | ₩88,538 | -0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩87,505 | ₩88,078 | ₩87,505 | ₩87,846 | +0.39% | 2.7만 |
|---|
| 2025.10.23 | ₩84,665 | ₩86,492 | ₩84,665 | ₩86,304 | +1.94% | 1.7만 |
|---|
| 2025.10.22 | ₩86,132 | ₩86,132 | ₩83,517 | ₩84,320 | -2.10% | 2.6만 |
|---|
| 2025.10.21 | ₩85,572 | ₩86,265 | ₩85,572 | ₩86,118 | +0.64% | 1.3만 |
|---|
| 2025.10.20 | ₩86,158 | ₩86,665 | ₩85,905 | ₩86,328 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩85,305 | ₩85,625 | ₩84,892 | ₩85,476 | +0.20% | 1.2만 |
|---|
| 2025.10.16 | ₩87,158 | ₩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 | ₩84,545 | ₩86,318 | +1.58% | 8.2천 |
|---|
| 2025.10.13 | ₩85,559 | ₩86,478 | ₩85,559 | ₩86,305 | +0.87% | 7.6천 |
|---|
| 2025.10.10 | ₩86,212 | ₩87,012 | ₩83,679 | ₩83,891 | -2.69% | 1.2만 |
|---|