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 | ₩98,632 | ₩99,482 | ₩98,365 | ₩99,024 | +0.40% | 7.2천 |
| 2026.10.08 | ₩98,138 | ₩98,229 | ₩97,685 | ₩98,178 | +0.04% | 2.1만 |
| 2026.10.07 | ₩98,298 | ₩98,365 | ₩98,031 | ₩98,055 | -0.25% | 1.3만 |
| 2026.10.06 | ₩99,992 | ₩99,992 | ₩98,800 | ₩99,234 | -0.76% | 1.2만 |
| 2026.10.05 | ₩98,618 | ₩99,818 | ₩98,498 | ₩99,338 | +0.73% | 1.3만 |
| 2026.10.02 | ₩97,778 | ₩98,621 | ₩97,778 | ₩98,621 | +0.86% | 6.4만 |
| 2026.10.01 | ₩96,018 | ₩97,218 | ₩95,951 | ₩97,162 | +1.19% | 2.2만 |
| 2026.09.30 | ₩97,591 | ₩97,938 | ₩96,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,154 |
| -1.47% |
| 5.2만 |
| 2026.09.29 | ₩97,631 | ₩97,631 | ₩96,338 | ₩97,198 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩96,565 | ₩97,565 | ₩96,565 | ₩97,238 | +0.70% | 1.7만 |
|---|
| 2026.09.25 | ₩97,365 | ₩97,498 | ₩96,638 | ₩97,215 | -0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩96,511 | ₩97,438 | ₩95,711 | ₩97,431 | +0.95% | 2.1만 |
|---|
| 2026.09.23 | ₩97,258 | ₩97,451 | ₩96,738 | ₩97,018 | -0.25% | 2만 |
|---|
| 2026.09.22 | ₩97,085 | ₩97,853 | ₩96,925 | ₩97,459 | +0.39% | 1.4만 |
|---|
| 2026.09.21 | ₩97,391 | ₩97,685 | ₩96,751 | ₩97,079 | -0.32% | 2만 |
|---|
| 2026.09.18 | ₩97,391 | ₩97,391 | ₩96,485 | ₩96,794 | -0.61% | 1.5만 |
|---|
| 2026.09.17 | ₩97,045 | ₩97,938 | ₩97,045 | ₩97,490 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩96,845 | ₩97,378 | ₩95,458 | ₩96,231 | -0.63% | 3.3만 |
|---|
| 2026.09.15 | ₩96,351 | ₩96,445 | ₩95,706 | ₩96,018 | -0.35% | 2.3만 |
|---|
| 2026.09.14 | ₩96,991 | ₩97,271 | ₩96,255 | ₩96,255 | -0.76% | 1.7만 |
|---|
| 2026.09.11 | ₩97,151 | ₩98,338 | ₩97,151 | ₩97,885 | +0.75% | 1.3만 |
|---|
| 2026.09.10 | ₩97,618 | ₩97,871 | ₩96,645 | ₩96,645 | -1.00% | 2만 |
|---|
| 2026.09.09 | ₩98,722 | ₩98,885 | ₩98,151 | ₩98,261 | -0.47% | 2.4만 |
|---|
| 2026.09.08 | ₩98,178 | ₩99,278 | ₩98,097 | ₩98,869 | +0.70% | 8.2천 |
|---|
| 2026.09.04 | ₩97,498 | ₩97,951 | ₩97,498 | ₩97,925 | +0.44% | 1.6만 |
|---|
| 2026.09.03 | ₩97,191 | ₩97,826 | ₩96,471 | ₩97,819 | +0.65% | 1.5만 |
|---|
| 2026.09.02 | ₩96,805 | ₩97,285 | ₩96,326 | ₩97,186 | +0.39% | 1.1만 |
|---|
| 2026.09.01 | ₩96,538 | ₩97,009 | ₩96,354 | ₩96,491 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩97,365 | ₩97,591 | ₩96,685 | ₩97,425 | +0.06% | 1.7만 |
|---|
| 2026.08.28 | ₩100,325 | ₩100,325 | ₩97,455 | ₩97,455 | -2.86% | 1.1만 |
|---|
| 2026.08.27 | ₩99,952 | ₩100,392 | ₩99,792 | ₩100,324 | +0.37% | 1.5만 |
|---|
| 2026.08.26 | ₩98,912 | ₩100,325 | ₩98,832 | ₩100,045 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩99,498 | ₩99,618 | ₩98,712 | ₩98,920 | -0.58% | 1.4만 |
|---|
| 2026.08.24 | ₩98,805 | ₩98,805 | ₩98,123 | ₩98,354 | -0.46% | 2.8만 |
|---|
| 2026.08.21 | ₩99,885 | ₩100,099 | ₩99,652 | ₩100,029 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩99,925 | ₩100,392 | ₩99,072 | ₩99,320 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩103,526 | ₩103,526 | ₩100,285 | ₩100,744 | -2.69% | 2만 |
|---|
| 2026.08.18 | ₩103,299 | ₩103,339 | ₩102,252 | ₩102,284 | -0.98% | 9.2천 |
|---|
| 2026.08.17 | ₩104,273 | ₩105,546 | ₩104,273 | ₩105,456 | +1.13% | 1.1만 |
|---|
| 2026.08.14 | ₩103,179 | ₩104,101 | ₩103,179 | ₩104,101 | +0.89% | 1만 |
|---|
| 2026.08.13 | ₩103,859 | ₩104,166 | ₩103,082 | ₩103,082 | -0.75% | 5.1천 |
|---|
| 2026.08.12 | ₩103,312 | ₩104,099 | ₩103,312 | ₩103,689 | +0.36% | 1.1만 |
|---|
| 2026.08.11 | ₩102,739 | ₩103,272 | ₩102,071 | ₩102,174 | -0.55% | 8.7천 |
|---|
| 2026.08.10 | ₩102,979 | ₩103,520 | ₩102,508 | ₩102,508 | -0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩102,126 | ₩102,830 | ₩101,379 | ₩102,819 | +0.68% | 2.3만 |
|---|
| 2026.08.06 | ₩100,699 | ₩102,140 | ₩100,699 | ₩100,923 | +0.22% | 1.1만 |
|---|
| 2026.08.05 | ₩101,992 | ₩103,035 | ₩101,032 | ₩101,165 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩100,659 | ₩102,232 | ₩99,752 | ₩101,888 | +1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩97,338 | ₩99,045 | ₩96,538 | ₩99,045 | +1.75% | 2.1만 |
|---|
| 2026.07.31 | ₩99,318 | ₩99,318 | ₩97,598 | ₩98,338 | -0.99% | 1.3만 |
|---|
| 2026.07.30 | ₩96,605 | ₩98,805 | ₩96,605 | ₩98,757 | +2.23% | 2.6만 |
|---|
| 2026.07.29 | ₩97,665 | ₩97,665 | ₩94,738 | ₩95,036 | -2.69% | 1.6만 |
|---|
| 2026.07.28 | ₩98,232 | ₩98,232 | ₩95,498 | ₩96,914 | -1.34% | 1.5만 |
|---|
| 2026.07.27 | ₩99,872 | ₩101,059 | ₩98,258 | ₩99,173 | -0.70% | 1.6만 |
|---|
| 2026.07.24 | ₩101,423 | ₩101,423 | ₩99,818 | ₩99,876 | -1.53% | 2.3만 |
|---|
| 2026.07.23 | ₩102,512 | ₩102,672 | ₩101,045 | ₩101,175 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩102,374 | ₩102,899 | ₩102,094 | ₩102,094 | -0.27% | 3.6만 |
|---|
| 2026.07.21 | ₩99,918 | ₩101,245 | ₩99,752 | ₩101,163 | +1.25% | 1.3만 |
|---|
| 2026.07.20 | ₩99,373 | ₩99,778 | ₩98,378 | ₩98,378 | -1.00% | 1.6만 |
|---|
| 2026.07.17 | ₩96,264 | ₩99,372 | ₩96,264 | ₩98,860 | +2.70% | 2만 |
|---|
| 2026.07.16 | ₩99,332 | ₩100,079 | ₩97,871 | ₩98,170 | -1.17% | 8.6천 |
|---|
| 2026.07.15 | ₩101,832 | ₩101,832 | ₩98,665 | ₩100,333 | -1.47% | 1.3만 |
|---|
| 2026.07.14 | ₩102,166 | ₩102,166 | ₩101,079 | ₩101,557 | -0.60% | 1.9만 |
|---|
| 2026.07.13 | ₩100,419 | ₩101,005 | ₩99,792 | ₩100,008 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩102,152 | ₩102,566 | ₩100,859 | ₩101,379 | -0.76% | 2.2만 |
|---|
| 2026.07.09 | ₩103,159 | ₩103,392 | ₩102,392 | ₩102,463 | -0.67% | 3.5만 |
|---|
| 2026.07.08 | ₩101,519 | ₩101,979 | ₩100,232 | ₩101,943 | +0.42% | 2.1만 |
|---|
| 2026.07.07 | ₩101,268 | ₩101,268 | ₩99,398 | ₩100,689 | -0.57% | 1.5만 |
|---|
| 2026.07.06 | ₩101,966 | ₩103,420 | ₩101,966 | ₩102,018 | +0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩104,073 | ₩104,073 | ₩100,165 | ₩101,168 | -2.79% | 2.7만 |
|---|
| 2026.07.01 | ₩103,659 | ₩104,033 | ₩102,866 | ₩103,152 | -0.49% | 3.5만 |
|---|
| 2026.06.30 | ₩104,646 | ₩105,473 | ₩104,646 | ₩104,993 | +0.33% | 1.7만 |
|---|
| 2026.06.29 | ₩103,272 | ₩104,193 | ₩102,419 | ₩104,179 | +0.88% | 1.7만 |
|---|
| 2026.06.26 | ₩104,259 | ₩104,259 | ₩102,619 | ₩102,619 | -1.57% | 1.7만 |
|---|
| 2026.06.25 | ₩104,246 | ₩105,673 | ₩104,246 | ₩105,113 | +0.83% | 6.3만 |
|---|
| 2026.06.24 | ₩103,966 | ₩104,231 | ₩102,552 | ₩103,326 | -0.62% | 2.7만 |
|---|
| 2026.06.23 | ₩103,979 | ₩105,286 | ₩103,979 | ₩104,293 | +0.30% | 1.3만 |
|---|
| 2026.06.22 | ₩105,526 | ₩107,247 | ₩105,286 | ₩107,169 | +1.56% | 1.6만 |
|---|
| 2026.06.18 | ₩105,726 | ₩105,926 | ₩104,113 | ₩105,109 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩105,540 | ₩106,513 | ₩104,366 | ₩104,453 | -1.03% | 2.1만 |
|---|
| 2026.06.16 | ₩106,440 | ₩106,574 | ₩105,073 | ₩105,126 | -1.23% | 1.2만 |
|---|
| 2026.06.15 | ₩106,713 | ₩106,713 | ₩105,865 | ₩106,249 | -0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩104,553 | ₩105,953 | ₩104,446 | ₩105,500 | +0.91% | 3.3만 |
|---|
| 2026.06.11 | ₩101,285 | ₩104,153 | ₩100,951 | ₩104,153 | +2.83% | 23.5만 |
|---|
| 2026.06.10 | ₩101,712 | ₩102,375 | ₩99,525 | ₩99,525 | -2.15% | 2.4만 |
|---|
| 2026.06.09 | ₩104,433 | ₩104,519 | ₩98,672 | ₩101,966 | -2.36% | 1.7만 |
|---|
| 2026.06.08 | ₩104,553 | ₩104,553 | ₩102,886 | ₩103,183 | -1.31% | 1.7만 |
|---|
| 2026.06.05 | ₩105,339 | ₩105,766 | ₩102,086 | ₩102,480 | -2.71% | 2만 |
|---|
| 2026.06.04 | ₩106,726 | ₩108,633 | ₩106,020 | ₩108,224 | +1.40% | 2.4만 |
|---|
| 2026.06.03 | ₩108,260 | ₩109,282 | ₩108,140 | ₩108,540 | +0.26% | 1.7만 |
|---|
| 2026.06.02 | ₩108,320 | ₩109,007 | ₩107,833 | ₩108,940 | +0.57% | 1.5만 |
|---|
| 2026.06.01 | ₩105,673 | ₩107,260 | ₩105,673 | ₩107,033 | +1.29% | 4만 |
|---|
| 2026.05.29 | ₩107,086 | ₩107,280 | ₩105,860 | ₩107,260 | +0.16% | 9.5만 |
|---|
| 2026.05.28 | ₩105,886 | ₩107,220 | ₩104,845 | ₩106,628 | +0.70% | 2.2만 |
|---|
| 2026.05.27 | ₩106,913 | ₩106,913 | ₩105,246 | ₩105,726 | -1.11% | 2.4만 |
|---|
| 2026.05.26 | ₩105,153 | ₩106,572 | ₩104,939 | ₩106,420 | +1.20% | 1.1만 |
|---|
| 2026.05.22 | ₩103,259 | ₩104,153 | ₩103,259 | ₩103,352 | +0.09% | 12만 |
|---|
| 2026.05.21 | ₩101,872 | ₩103,280 | ₩101,685 | ₩102,992 | +1.10% | 1.7만 |
|---|
| 2026.05.20 | ₩101,112 | ₩102,912 | ₩101,112 | ₩102,339 | +1.21% | 8.7천 |
|---|
| 2026.05.19 | ₩100,272 | ₩101,059 | ₩98,418 | ₩100,205 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩103,232 | ₩103,232 | ₩100,699 | ₩101,465 | -1.71% | 2.1만 |
|---|
| 2026.05.15 | ₩103,926 | ₩104,393 | ₩103,139 | ₩103,139 | -0.76% | 1.8만 |
|---|
| 2026.05.14 | ₩107,020 | ₩107,020 | ₩105,853 | ₩106,726 | -0.27% | 2.2만 |
|---|
| 2026.05.13 | ₩106,526 | ₩106,966 | ₩104,975 | ₩106,536 | +0.01% | 2만 |
|---|
| 2026.05.12 | ₩105,940 | ₩105,940 | ₩103,099 | ₩105,606 | -0.31% | 1.9만 |
|---|
| 2026.05.11 | ₩105,158 | ₩107,309 | ₩105,158 | ₩106,580 | +1.35% | 3.3만 |
|---|
| 2026.05.08 | ₩105,086 | ₩105,211 | ₩104,259 | ₩104,913 | -0.16% | 2.7만 |
|---|
| 2026.05.07 | ₩107,433 | ₩107,433 | ₩103,246 | ₩103,246 | -3.90% | 2.4만 |
|---|
| 2026.05.06 | ₩105,860 | ₩107,353 | ₩104,699 | ₩107,166 | +1.23% | 13.7만 |
|---|
| 2026.05.05 | ₩103,139 | ₩103,713 | ₩103,139 | ₩103,659 | +0.50% | 1.6만 |
|---|
| 2026.05.04 | ₩102,354 | ₩103,072 | ₩101,952 | ₩102,302 | -0.05% | 1.1만 |
|---|
| 2026.05.01 | ₩102,352 | ₩102,472 | ₩101,685 | ₩102,046 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩100,485 | ₩102,331 | ₩100,485 | ₩102,331 | +1.84% | 9.5천 |
|---|
| 2026.04.29 | ₩98,405 | ₩98,632 | ₩97,755 | ₩98,183 | -0.22% | 1만 |
|---|
| 2026.04.28 | ₩100,272 | ₩100,272 | ₩98,045 | ₩99,205 | -1.06% | 3만 |
|---|
| 2026.04.27 | ₩102,032 | ₩102,032 | ₩100,712 | ₩101,601 | -0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩102,752 | ₩102,779 | ₩101,685 | ₩101,962 | -0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩101,325 | ₩102,891 | ₩100,339 | ₩101,910 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩102,206 | ₩102,539 | ₩100,716 | ₩101,511 | -0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩102,272 | ₩102,872 | ₩100,557 | ₩100,557 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩100,979 | ₩102,206 | ₩100,292 | ₩101,846 | +0.86% | 1.2만 |
|---|
| 2026.04.17 | ₩101,245 | ₩102,352 | ₩100,965 | ₩101,763 | +0.51% | 2.1만 |
|---|
| 2026.04.16 | ₩100,059 | ₩100,059 | ₩98,956 | ₩99,694 | -0.36% | 3.4만 |
|---|
| 2026.04.15 | ₩99,818 | ₩100,115 | ₩98,765 | ₩99,418 | -0.40% | 2.6만 |
|---|
| 2026.04.14 | ₩100,432 | ₩100,499 | ₩99,672 | ₩100,232 | -0.20% | 1.9만 |
|---|
| 2026.04.13 | ₩97,685 | ₩99,412 | ₩97,685 | ₩99,378 | +1.73% | 2.2만 |
|---|
| 2026.04.10 | ₩98,258 | ₩99,138 | ₩98,217 | ₩98,434 | +0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩97,205 | ₩98,912 | ₩97,205 | ₩98,262 | +1.09% | 1.6만 |
|---|
| 2026.04.08 | ₩96,978 | ₩98,218 | ₩96,578 | ₩97,685 | +0.73% | 2.4만 |
|---|
| 2026.04.07 | ₩92,724 | ₩93,385 | ₩91,621 | ₩93,179 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩92,937 | ₩93,364 | ₩92,017 | ₩93,041 | +0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩90,857 | ₩93,435 | ₩90,270 | ₩92,778 | +2.12% | 1.3만 |
|---|
| 2026.04.01 | ₩92,097 | ₩94,297 | ₩92,097 | ₩93,017 | +1.00% | 1.4만 |
|---|
| 2026.03.31 | ₩88,083 | ₩91,097 | ₩88,083 | ₩91,097 | +3.42% | 4.4만 |
|---|
| 2026.03.30 | ₩88,230 | ₩88,230 | ₩85,522 | ₩86,013 | -2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩88,816 | ₩90,123 | ₩88,596 | ₩88,875 | +0.07% | 2.5만 |
|---|
| 2026.03.26 | ₩91,697 | ₩91,924 | ₩89,446 | ₩89,446 | -2.45% | 1만 |
|---|
| 2026.03.25 | ₩93,371 | ₩93,791 | ₩93,137 | ₩93,137 | -0.25% | 7.4천 |
|---|
| 2026.03.24 | ₩90,230 | ₩92,190 | ₩89,603 | ₩91,781 | +1.72% | 1.2만 |
|---|
| 2026.03.23 | ₩90,423 | ₩92,264 | ₩90,423 | ₩90,473 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩91,297 | ₩91,297 | ₩87,643 | ₩88,279 | -3.31% | 1.6만 |
|---|
| 2026.03.19 | ₩89,323 | ₩92,017 | ₩88,696 | ₩91,532 | +2.47% | 14만 |
|---|
| 2026.03.18 | ₩91,657 | ₩92,537 | ₩91,189 | ₩91,217 | -0.48% | 2.3만 |
|---|
| 2026.03.17 | ₩91,910 | ₩92,577 | ₩91,470 | ₩92,281 | +0.40% | 3.8만 |
|---|
| 2026.03.16 | ₩91,364 | ₩92,004 | ₩90,763 | ₩91,510 | +0.16% | 1.8만 |
|---|
| 2026.03.13 | ₩91,604 | ₩91,944 | ₩89,183 | ₩89,314 | -2.50% | 2.2만 |
|---|
| 2026.03.12 | ₩92,017 | ₩92,017 | ₩90,497 | ₩90,883 | -1.23% | 2만 |
|---|
| 2026.03.11 | ₩92,737 | ₩94,004 | ₩92,270 | ₩93,071 | +0.36% | 3.5만 |
|---|
| 2026.03.10 | ₩93,631 | ₩95,191 | ₩92,911 | ₩93,804 | +0.19% | 3.3만 |
|---|
| 2026.03.09 | ₩89,203 | ₩93,231 | ₩88,920 | ₩93,111 | +4.38% | 3만 |
|---|
| 2026.03.06 | ₩90,323 | ₩91,796 | ₩90,257 | ₩90,521 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩93,841 | ₩94,404 | ₩91,144 | ₩92,616 | -1.31% | 1.7만 |
|---|
| 2026.03.04 | ₩95,671 | ₩95,980 | ₩94,844 | ₩95,403 | -0.28% | 1.4만 |
|---|
| 2026.03.03 | ₩93,444 | ₩95,271 | ₩92,204 | ₩94,644 | +1.28% | 2.6만 |
|---|
| 2026.03.02 | ₩97,618 | ₩98,718 | ₩97,058 | ₩98,465 | +0.87% | 2만 |
|---|
| 2026.02.27 | ₩96,698 | ₩97,978 | ₩96,525 | ₩97,579 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩97,885 | ₩98,392 | ₩96,018 | ₩98,230 | +0.35% | 1.4만 |
|---|
| 2026.02.25 | ₩98,183 | ₩98,405 | ₩97,471 | ₩97,727 | -0.46% | 2.1만 |
|---|
| 2026.02.24 | ₩95,698 | ₩97,525 | ₩94,631 | ₩97,350 | +1.73% | 1.7만 |
|---|
| 2026.02.23 | ₩96,831 | ₩96,831 | ₩95,163 | ₩95,598 | -1.27% | 1.6만 |
|---|
| 2026.02.20 | ₩96,718 | ₩97,738 | ₩96,143 | ₩96,821 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩94,457 | ₩96,018 | ₩94,457 | ₩96,018 | +1.65% | 9.8천 |
|---|
| 2026.02.18 | ₩94,991 | ₩96,351 | ₩94,658 | ₩95,364 | +0.39% | 2.2만 |
|---|
| 2026.02.17 | ₩93,297 | ₩94,791 | ₩93,197 | ₩94,591 | +1.39% | 1.3만 |
|---|
| 2026.02.13 | ₩91,924 | ₩94,804 | ₩91,924 | ₩94,249 | +2.53% | 1.5만 |
|---|
| 2026.02.12 | ₩95,391 | ₩96,178 | ₩92,744 | ₩92,744 | -2.78% | 1.2만 |
|---|
| 2026.02.11 | ₩95,204 | ₩95,204 | ₩93,057 | ₩94,421 | -0.82% | 7.9천 |
|---|
| 2026.02.10 | ₩93,951 | ₩94,197 | ₩93,477 | ₩93,512 | -0.47% | 3.9만 |
|---|
| 2026.02.09 | ₩92,991 | ₩95,258 | ₩92,991 | ₩94,851 | +2.00% | 1.5만 |
|---|
| 2026.02.06 | ₩90,403 | ₩93,111 | ₩90,403 | ₩93,071 | +2.95% | 1.5만 |
|---|
| 2026.02.05 | ₩88,456 | ₩90,697 | ₩88,456 | ₩88,695 | +0.27% | 2.1만 |
|---|
| 2026.02.04 | ₩93,097 | ₩93,231 | ₩88,016 | ₩90,014 | -3.31% | 1.7만 |
|---|
| 2026.02.03 | ₩93,137 | ₩94,071 | ₩91,617 | ₩93,097 | -0.04% | 1.2만 |
|---|
| 2026.02.02 | ₩90,523 | ₩91,590 | ₩90,523 | ₩91,284 | +0.84% | 2.2만 |
|---|
| 2026.01.30 | ₩92,844 | ₩92,844 | ₩90,390 | ₩90,523 | -2.50% | 1.7만 |
|---|
| 2026.01.29 | ₩94,738 | ₩94,858 | ₩92,024 | ₩93,711 | -1.08% | 2.9만 |
|---|
| 2026.01.28 | ₩96,071 | ₩96,071 | ₩94,337 | ₩94,938 | -1.18% | 4.3만 |
|---|
| 2026.01.27 | ₩95,207 | ₩95,658 | ₩95,124 | ₩95,658 | +0.47% | 2.1만 |
|---|
| 2026.01.26 | ₩94,188 | ₩94,876 | ₩94,151 | ₩94,297 | +0.12% | 1.4만 |
|---|
| 2026.01.23 | ₩93,324 | ₩94,231 | ₩92,137 | ₩93,776 | +0.48% | 9.8천 |
|---|
| 2026.01.22 | ₩94,524 | ₩94,591 | ₩93,824 | ₩93,977 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩93,191 | ₩94,371 | ₩93,153 | ₩93,831 | +0.69% | 1.6만 |
|---|
| 2026.01.20 | ₩93,124 | ₩94,004 | ₩93,073 | ₩93,235 | +0.12% | 1.7만 |
|---|
| 2026.01.16 | ₩94,031 | ₩94,544 | ₩93,483 | ₩94,004 | -0.03% | 9.8천 |
|---|
| 2026.01.15 | ₩94,084 | ₩94,544 | ₩93,857 | ₩94,320 | +0.25% | 1.7만 |
|---|
| 2026.01.14 | ₩92,017 | ₩92,710 | ₩91,764 | ₩92,469 | +0.49% | 2.8만 |
|---|
| 2026.01.13 | ₩92,550 | ₩92,817 | ₩92,150 | ₩92,510 | -0.04% | 3.8만 |
|---|
| 2026.01.12 | ₩90,790 | ₩91,830 | ₩90,759 | ₩91,801 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩90,150 | ₩90,830 | ₩90,150 | ₩90,817 | +0.74% | 1.5만 |
|---|
| 2026.01.08 | ₩90,323 | ₩90,403 | ₩88,576 | ₩89,302 | -1.13% | 3.5만 |
|---|
| 2026.01.07 | ₩90,937 | ₩91,012 | ₩90,137 | ₩90,437 | -0.55% | 2.9만 |
|---|
| 2026.01.06 | ₩89,803 | ₩91,537 | ₩89,110 | ₩91,278 | +1.64% | 2.6만 |
|---|
| 2026.01.05 | ₩89,630 | ₩90,283 | ₩89,430 | ₩89,774 | +0.16% | 1.8만 |
|---|
| 2026.01.02 | ₩87,576 | ₩88,830 | ₩87,576 | ₩88,666 | +1.24% | 2.2만 |
|---|
| 2025.12.31 | ₩87,976 | ₩87,976 | ₩87,043 | ₩87,075 | -1.02% | 1.3만 |
|---|
| 2025.12.30 | ₩88,283 | ₩88,382 | ₩88,010 | ₩88,072 | -0.24% | 2만 |
|---|
| 2025.12.29 | ₩88,390 | ₩89,203 | ₩88,243 | ₩88,243 | -0.17% | 2.6만 |
|---|
| 2025.12.26 | ₩88,767 | ₩89,043 | ₩88,563 | ₩88,972 | +0.23% | 9.8천 |
|---|
| 2025.12.24 | ₩88,816 | ₩89,094 | ₩88,670 | ₩89,076 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩88,576 | ₩88,943 | ₩88,286 | ₩88,920 | +0.39% | 2.7만 |
|---|
| 2025.12.22 | ₩88,750 | ₩89,457 | ₩88,670 | ₩89,317 | +0.64% | 2.6만 |
|---|
| 2025.12.19 | ₩86,616 | ₩88,270 | ₩86,616 | ₩87,932 | +1.52% | 2.3만 |
|---|
| 2025.12.18 | ₩86,323 | ₩87,069 | ₩86,163 | ₩86,472 | +0.17% | 2.3만 |
|---|
| 2025.12.17 | ₩87,816 | ₩87,923 | ₩85,254 | ₩85,254 | -2.92% | 3.7만 |
|---|
| 2025.12.16 | ₩87,816 | ₩88,163 | ₩86,883 | ₩87,454 | -0.41% | 2.4만 |
|---|
| 2025.12.15 | ₩88,803 | ₩88,803 | ₩87,936 | ₩87,988 | -0.92% | 1.4만 |
|---|
| 2025.12.12 | ₩89,930 | ₩89,930 | ₩87,623 | ₩88,123 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩88,283 | ₩90,283 | ₩87,976 | ₩90,074 | +2.03% | 2.1만 |
|---|
| 2025.12.10 | ₩87,816 | ₩89,123 | ₩87,364 | ₩88,682 | +0.99% | 1.7만 |
|---|
| 2025.12.09 | ₩88,030 | ₩88,556 | ₩87,550 | ₩87,814 | -0.25% | 9.6천 |
|---|
| 2025.12.08 | ₩87,763 | ₩88,360 | ₩87,269 | ₩87,723 | -0.05% | 1.5만 |
|---|
| 2025.12.05 | ₩87,710 | ₩88,296 | ₩86,989 | ₩87,285 | -0.48% | 2만 |
|---|
| 2025.12.04 | ₩85,763 | ₩87,403 | ₩85,763 | ₩87,085 | +1.54% | 1.8만 |
|---|
| 2025.12.03 | ₩85,549 | ₩86,229 | ₩85,096 | ₩86,113 | +0.66% | 2.2만 |
|---|
| 2025.12.02 | ₩86,883 | ₩86,883 | ₩85,863 | ₩85,863 | -1.17% | 1.6만 |
|---|
| 2025.12.01 | ₩86,163 | ₩86,656 | ₩85,816 | ₩85,816 | -0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩86,829 | ₩87,287 | ₩86,783 | ₩87,287 | +0.53% | 3.3천 |
|---|
| 2025.11.26 | ₩86,576 | ₩87,056 | ₩86,200 | ₩86,585 | +0.01% | 1.1만 |
|---|
| 2025.11.25 | ₩84,629 | ₩86,029 | ₩83,925 | ₩85,969 | +1.58% | 1.7만 |
|---|
| 2025.11.24 | ₩82,682 | ₩84,682 | ₩82,682 | ₩84,522 | +2.23% | 2.5만 |
|---|
| 2025.11.21 | ₩81,815 | ₩82,842 | ₩80,335 | ₩82,273 | +0.56% | 4.4만 |
|---|
| 2025.11.20 | ₩86,256 | ₩86,611 | ₩81,575 | ₩81,647 | -5.34% | 2.8만 |
|---|
| 2025.11.19 | ₩84,122 | ₩85,221 | ₩84,122 | ₩84,589 | +0.55% | 1.1만 |
|---|
| 2025.11.18 | ₩83,082 | ₩84,578 | ₩82,815 | ₩83,866 | +0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩84,416 | ₩85,616 | ₩83,175 | ₩83,842 | -0.68% | 1.5만 |
|---|
| 2025.11.14 | ₩82,682 | ₩85,749 | ₩82,682 | ₩84,656 | +2.39% | 4.6만 |
|---|
| 2025.11.13 | ₩87,096 | ₩87,096 | ₩83,962 | ₩84,336 | -3.17% | 2.2만 |
|---|
| 2025.11.12 | ₩87,736 | ₩88,456 | ₩87,483 | ₩87,483 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩88,163 | ₩88,163 | ₩87,316 | ₩87,496 | -0.76% | 1만 |
|---|
| 2025.11.10 | ₩89,176 | ₩89,176 | ₩87,950 | ₩88,670 | -0.57% | 1.3만 |
|---|
| 2025.11.07 | ₩86,349 | ₩87,523 | ₩85,176 | ₩87,424 | +1.24% | 1.5만 |
|---|
| 2025.11.06 | ₩88,430 | ₩88,430 | ₩86,683 | ₩87,344 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩87,470 | ₩89,163 | ₩87,223 | ₩88,690 | +1.40% | 2.5만 |
|---|
| 2025.11.04 | ₩88,076 | ₩89,257 | ₩87,976 | ₩88,043 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩90,030 | ₩90,470 | ₩89,630 | ₩90,470 | +0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩90,217 | ₩90,217 | ₩89,062 | ₩89,779 | -0.48% | 6.8천 |
|---|
| 2025.10.30 | ₩89,199 | ₩90,437 | ₩88,974 | ₩88,974 | -0.25% | 1.7만 |
|---|
| 2025.10.29 | ₩88,170 | ₩90,030 | ₩88,170 | ₩89,498 | +1.51% | 2만 |
|---|
| 2025.10.28 | ₩88,516 | ₩88,516 | ₩88,016 | ₩88,230 | -0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩88,843 | ₩88,923 | ₩88,283 | ₩88,556 | -0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩87,523 | ₩88,096 | ₩87,523 | ₩87,864 | +0.39% | 2.7만 |
|---|
| 2025.10.23 | ₩84,682 | ₩86,509 | ₩84,682 | ₩86,321 | +1.94% | 1.7만 |
|---|
| 2025.10.22 | ₩86,149 | ₩86,149 | ₩83,534 | ₩84,337 | -2.10% | 2.6만 |
|---|
| 2025.10.21 | ₩85,589 | ₩86,283 | ₩85,589 | ₩86,136 | +0.64% | 1.3만 |
|---|
| 2025.10.20 | ₩86,176 | ₩86,683 | ₩85,923 | ₩86,345 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩85,322 | ₩85,643 | ₩84,909 | ₩85,493 | +0.20% | 1.2만 |
|---|
| 2025.10.16 | ₩87,176 | ₩87,177 | ₩85,469 | ₩85,700 | -1.69% | 9.2천 |
|---|
| 2025.10.15 | ₩87,750 | ₩88,014 | ₩86,329 | ₩86,789 | -1.09% | 1.5만 |
|---|
| 2025.10.14 | ₩84,989 | ₩86,977 | ₩84,562 | ₩86,336 | +1.58% | 8.2천 |
|---|
| 2025.10.13 | ₩85,576 | ₩86,496 | ₩85,576 | ₩86,323 | +0.87% | 7.6천 |
|---|
| 2025.10.10 | ₩86,229 | ₩87,029 | ₩83,695 | ₩83,908 | -2.69% | 1.2만 |
|---|