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 | ₩98,618 | ₩99,469 | ₩98,352 | ₩99,010 | +0.40% | 7.2천 |
| 2026.10.08 | ₩98,125 | ₩98,216 | ₩97,672 | ₩98,165 | +0.04% | 2.1만 |
| 2026.10.07 | ₩98,285 | ₩98,352 | ₩98,018 | ₩98,042 | -0.25% | 1.3만 |
| 2026.10.06 | ₩99,978 | ₩99,978 | ₩98,786 | ₩99,221 | -0.76% | 1.2만 |
| 2026.10.05 | ₩98,605 | ₩99,805 | ₩98,485 | ₩99,325 | +0.73% | 1.3만 |
| 2026.10.02 | ₩97,765 | ₩98,608 | ₩97,765 | ₩98,608 | +0.86% | 6.4만 |
| 2026.10.01 | ₩96,005 | ₩97,205 | ₩95,938 | ₩97,149 | +1.19% | 2.2만 |
| 2026.09.30 | ₩97,578 | ₩97,925 | ₩96,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,141 |
| -1.47% |
| 5.2만 |
| 2026.09.29 | ₩97,618 | ₩97,618 | ₩96,325 | ₩97,185 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩96,551 | ₩97,552 | ₩96,551 | ₩97,225 | +0.70% | 1.7만 |
|---|
| 2026.09.25 | ₩97,352 | ₩97,485 | ₩96,625 | ₩97,202 | -0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩96,498 | ₩97,425 | ₩95,698 | ₩97,418 | +0.95% | 2.1만 |
|---|
| 2026.09.23 | ₩97,245 | ₩97,438 | ₩96,725 | ₩97,005 | -0.25% | 2만 |
|---|
| 2026.09.22 | ₩97,072 | ₩97,840 | ₩96,912 | ₩97,446 | +0.39% | 1.4만 |
|---|
| 2026.09.21 | ₩97,378 | ₩97,672 | ₩96,738 | ₩97,066 | -0.32% | 2만 |
|---|
| 2026.09.18 | ₩97,378 | ₩97,378 | ₩96,471 | ₩96,781 | -0.61% | 1.5만 |
|---|
| 2026.09.17 | ₩97,032 | ₩97,925 | ₩97,032 | ₩97,477 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩96,832 | ₩97,365 | ₩95,445 | ₩96,218 | -0.63% | 3.3만 |
|---|
| 2026.09.15 | ₩96,338 | ₩96,431 | ₩95,693 | ₩96,005 | -0.35% | 2.3만 |
|---|
| 2026.09.14 | ₩96,978 | ₩97,258 | ₩96,242 | ₩96,242 | -0.76% | 1.7만 |
|---|
| 2026.09.11 | ₩97,138 | ₩98,325 | ₩97,138 | ₩97,872 | +0.75% | 1.3만 |
|---|
| 2026.09.10 | ₩97,605 | ₩97,858 | ₩96,631 | ₩96,631 | -1.00% | 2만 |
|---|
| 2026.09.09 | ₩98,709 | ₩98,872 | ₩98,138 | ₩98,248 | -0.47% | 2.4만 |
|---|
| 2026.09.08 | ₩98,165 | ₩99,265 | ₩98,084 | ₩98,856 | +0.70% | 8.2천 |
|---|
| 2026.09.04 | ₩97,485 | ₩97,938 | ₩97,485 | ₩97,912 | +0.44% | 1.6만 |
|---|
| 2026.09.03 | ₩97,178 | ₩97,813 | ₩96,458 | ₩97,806 | +0.65% | 1.5만 |
|---|
| 2026.09.02 | ₩96,792 | ₩97,272 | ₩96,313 | ₩97,173 | +0.39% | 1.1만 |
|---|
| 2026.09.01 | ₩96,525 | ₩96,996 | ₩96,341 | ₩96,478 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩97,352 | ₩97,578 | ₩96,672 | ₩97,412 | +0.06% | 1.7만 |
|---|
| 2026.08.28 | ₩100,312 | ₩100,312 | ₩97,442 | ₩97,442 | -2.86% | 1.1만 |
|---|
| 2026.08.27 | ₩99,938 | ₩100,378 | ₩99,778 | ₩100,310 | +0.37% | 1.5만 |
|---|
| 2026.08.26 | ₩98,898 | ₩100,312 | ₩98,818 | ₩100,032 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩99,485 | ₩99,605 | ₩98,698 | ₩98,906 | -0.58% | 1.4만 |
|---|
| 2026.08.24 | ₩98,792 | ₩98,792 | ₩98,110 | ₩98,341 | -0.46% | 2.8만 |
|---|
| 2026.08.21 | ₩99,872 | ₩100,085 | ₩99,638 | ₩100,016 | +0.14% | 1만 |
|---|
| 2026.08.20 | ₩99,912 | ₩100,378 | ₩99,058 | ₩99,306 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩103,512 | ₩103,512 | ₩100,272 | ₩100,730 | -2.69% | 2만 |
|---|
| 2026.08.18 | ₩103,285 | ₩103,325 | ₩102,238 | ₩102,270 | -0.98% | 9.2천 |
|---|
| 2026.08.17 | ₩104,259 | ₩105,532 | ₩104,259 | ₩105,441 | +1.13% | 1.1만 |
|---|
| 2026.08.14 | ₩103,165 | ₩104,087 | ₩103,165 | ₩104,087 | +0.89% | 1만 |
|---|
| 2026.08.13 | ₩103,845 | ₩104,152 | ₩103,068 | ₩103,068 | -0.75% | 5.1천 |
|---|
| 2026.08.12 | ₩103,298 | ₩104,085 | ₩103,298 | ₩103,675 | +0.36% | 1.1만 |
|---|
| 2026.08.11 | ₩102,725 | ₩103,258 | ₩102,057 | ₩102,160 | -0.55% | 8.7천 |
|---|
| 2026.08.10 | ₩102,965 | ₩103,507 | ₩102,494 | ₩102,494 | -0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩102,112 | ₩102,816 | ₩101,365 | ₩102,805 | +0.68% | 2.3만 |
|---|
| 2026.08.06 | ₩100,685 | ₩102,126 | ₩100,685 | ₩100,909 | +0.22% | 1.1만 |
|---|
| 2026.08.05 | ₩101,978 | ₩103,021 | ₩101,018 | ₩101,152 | -0.81% | 2.3만 |
|---|
| 2026.08.04 | ₩100,645 | ₩102,218 | ₩99,738 | ₩101,874 | +1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩97,325 | ₩99,032 | ₩96,525 | ₩99,032 | +1.75% | 2.1만 |
|---|
| 2026.07.31 | ₩99,305 | ₩99,305 | ₩97,585 | ₩98,325 | -0.99% | 1.3만 |
|---|
| 2026.07.30 | ₩96,591 | ₩98,792 | ₩96,591 | ₩98,744 | +2.23% | 2.6만 |
|---|
| 2026.07.29 | ₩97,652 | ₩97,652 | ₩94,725 | ₩95,023 | -2.69% | 1.6만 |
|---|
| 2026.07.28 | ₩98,218 | ₩98,218 | ₩95,485 | ₩96,901 | -1.34% | 1.5만 |
|---|
| 2026.07.27 | ₩99,858 | ₩101,045 | ₩98,245 | ₩99,160 | -0.70% | 1.6만 |
|---|
| 2026.07.24 | ₩101,409 | ₩101,409 | ₩99,805 | ₩99,862 | -1.53% | 2.3만 |
|---|
| 2026.07.23 | ₩102,498 | ₩102,658 | ₩101,032 | ₩101,161 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩102,360 | ₩102,885 | ₩102,080 | ₩102,080 | -0.27% | 3.6만 |
|---|
| 2026.07.21 | ₩99,905 | ₩101,232 | ₩99,738 | ₩101,149 | +1.25% | 1.3만 |
|---|
| 2026.07.20 | ₩99,360 | ₩99,765 | ₩98,365 | ₩98,365 | -1.00% | 1.6만 |
|---|
| 2026.07.17 | ₩96,251 | ₩99,358 | ₩96,251 | ₩98,846 | +2.70% | 2만 |
|---|
| 2026.07.16 | ₩99,318 | ₩100,065 | ₩97,858 | ₩98,157 | -1.17% | 8.6천 |
|---|
| 2026.07.15 | ₩101,818 | ₩101,818 | ₩98,652 | ₩100,320 | -1.47% | 1.3만 |
|---|
| 2026.07.14 | ₩102,152 | ₩102,152 | ₩101,065 | ₩101,544 | -0.60% | 1.9만 |
|---|
| 2026.07.13 | ₩100,405 | ₩100,992 | ₩99,778 | ₩99,994 | -0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩102,138 | ₩102,552 | ₩100,845 | ₩101,365 | -0.76% | 2.2만 |
|---|
| 2026.07.09 | ₩103,145 | ₩103,379 | ₩102,378 | ₩102,449 | -0.67% | 3.5만 |
|---|
| 2026.07.08 | ₩101,505 | ₩101,965 | ₩100,218 | ₩101,929 | +0.42% | 2.1만 |
|---|
| 2026.07.07 | ₩101,254 | ₩101,254 | ₩99,385 | ₩100,676 | -0.57% | 1.5만 |
|---|
| 2026.07.06 | ₩101,952 | ₩103,407 | ₩101,952 | ₩102,004 | +0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩104,059 | ₩104,059 | ₩100,152 | ₩101,154 | -2.79% | 2.7만 |
|---|
| 2026.07.01 | ₩103,645 | ₩104,019 | ₩102,852 | ₩103,138 | -0.49% | 3.5만 |
|---|
| 2026.06.30 | ₩104,632 | ₩105,459 | ₩104,632 | ₩104,979 | +0.33% | 1.7만 |
|---|
| 2026.06.29 | ₩103,258 | ₩104,179 | ₩102,405 | ₩104,165 | +0.88% | 1.7만 |
|---|
| 2026.06.26 | ₩104,245 | ₩104,245 | ₩102,605 | ₩102,605 | -1.57% | 1.7만 |
|---|
| 2026.06.25 | ₩104,232 | ₩105,659 | ₩104,232 | ₩105,099 | +0.83% | 6.3만 |
|---|
| 2026.06.24 | ₩103,952 | ₩104,217 | ₩102,538 | ₩103,312 | -0.62% | 2.7만 |
|---|
| 2026.06.23 | ₩103,965 | ₩105,272 | ₩103,965 | ₩104,279 | +0.30% | 1.3만 |
|---|
| 2026.06.22 | ₩105,512 | ₩107,232 | ₩105,272 | ₩107,155 | +1.56% | 1.6만 |
|---|
| 2026.06.18 | ₩105,712 | ₩105,912 | ₩104,099 | ₩105,095 | -0.58% | 1.2만 |
|---|
| 2026.06.17 | ₩105,525 | ₩106,499 | ₩104,352 | ₩104,439 | -1.03% | 2.1만 |
|---|
| 2026.06.16 | ₩106,425 | ₩106,560 | ₩105,059 | ₩105,112 | -1.23% | 1.2만 |
|---|
| 2026.06.15 | ₩106,699 | ₩106,699 | ₩105,851 | ₩106,235 | -0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩104,539 | ₩105,939 | ₩104,432 | ₩105,485 | +0.91% | 3.3만 |
|---|
| 2026.06.11 | ₩101,272 | ₩104,139 | ₩100,937 | ₩104,139 | +2.83% | 23.5만 |
|---|
| 2026.06.10 | ₩101,698 | ₩102,361 | ₩99,512 | ₩99,512 | -2.15% | 2.4만 |
|---|
| 2026.06.09 | ₩104,419 | ₩104,505 | ₩98,658 | ₩101,952 | -2.36% | 1.7만 |
|---|
| 2026.06.08 | ₩104,539 | ₩104,539 | ₩102,872 | ₩103,169 | -1.31% | 1.7만 |
|---|
| 2026.06.05 | ₩105,325 | ₩105,752 | ₩102,072 | ₩102,466 | -2.71% | 2만 |
|---|
| 2026.06.04 | ₩106,712 | ₩108,619 | ₩106,005 | ₩108,209 | +1.40% | 2.4만 |
|---|
| 2026.06.03 | ₩108,245 | ₩109,267 | ₩108,125 | ₩108,525 | +0.26% | 1.7만 |
|---|
| 2026.06.02 | ₩108,305 | ₩108,992 | ₩107,819 | ₩108,925 | +0.57% | 1.5만 |
|---|
| 2026.06.01 | ₩105,659 | ₩107,245 | ₩105,659 | ₩107,019 | +1.29% | 4만 |
|---|
| 2026.05.29 | ₩107,072 | ₩107,265 | ₩105,845 | ₩107,245 | +0.16% | 9.5만 |
|---|
| 2026.05.28 | ₩105,872 | ₩107,205 | ₩104,831 | ₩106,613 | +0.70% | 2.2만 |
|---|
| 2026.05.27 | ₩106,899 | ₩106,899 | ₩105,232 | ₩105,712 | -1.11% | 2.4만 |
|---|
| 2026.05.26 | ₩105,139 | ₩106,557 | ₩104,925 | ₩106,405 | +1.20% | 1.1만 |
|---|
| 2026.05.22 | ₩103,245 | ₩104,139 | ₩103,245 | ₩103,339 | +0.09% | 12만 |
|---|
| 2026.05.21 | ₩101,858 | ₩103,266 | ₩101,672 | ₩102,978 | +1.10% | 1.7만 |
|---|
| 2026.05.20 | ₩101,098 | ₩102,898 | ₩101,098 | ₩102,325 | +1.21% | 8.7천 |
|---|
| 2026.05.19 | ₩100,258 | ₩101,045 | ₩98,405 | ₩100,192 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩103,218 | ₩103,218 | ₩100,685 | ₩101,452 | -1.71% | 2.1만 |
|---|
| 2026.05.15 | ₩103,912 | ₩104,379 | ₩103,125 | ₩103,125 | -0.76% | 1.8만 |
|---|
| 2026.05.14 | ₩107,005 | ₩107,005 | ₩105,839 | ₩106,712 | -0.27% | 2.2만 |
|---|
| 2026.05.13 | ₩106,512 | ₩106,952 | ₩104,961 | ₩106,521 | +0.01% | 2만 |
|---|
| 2026.05.12 | ₩105,925 | ₩105,925 | ₩103,085 | ₩105,592 | -0.31% | 1.9만 |
|---|
| 2026.05.11 | ₩105,144 | ₩107,295 | ₩105,144 | ₩106,565 | +1.35% | 3.3만 |
|---|
| 2026.05.08 | ₩105,072 | ₩105,197 | ₩104,245 | ₩104,899 | -0.16% | 2.7만 |
|---|
| 2026.05.07 | ₩107,419 | ₩107,419 | ₩103,232 | ₩103,232 | -3.90% | 2.4만 |
|---|
| 2026.05.06 | ₩105,845 | ₩107,339 | ₩104,685 | ₩107,152 | +1.23% | 13.7만 |
|---|
| 2026.05.05 | ₩103,125 | ₩103,699 | ₩103,125 | ₩103,645 | +0.50% | 1.6만 |
|---|
| 2026.05.04 | ₩102,340 | ₩103,058 | ₩101,938 | ₩102,288 | -0.05% | 1.1만 |
|---|
| 2026.05.01 | ₩102,338 | ₩102,458 | ₩101,672 | ₩102,032 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩100,472 | ₩102,317 | ₩100,472 | ₩102,317 | +1.84% | 9.5천 |
|---|
| 2026.04.29 | ₩98,392 | ₩98,618 | ₩97,742 | ₩98,170 | -0.22% | 1만 |
|---|
| 2026.04.28 | ₩100,258 | ₩100,258 | ₩98,032 | ₩99,192 | -1.06% | 3만 |
|---|
| 2026.04.27 | ₩102,018 | ₩102,018 | ₩100,698 | ₩101,588 | -0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩102,738 | ₩102,765 | ₩101,672 | ₩101,948 | -0.77% | 1.4만 |
|---|
| 2026.04.23 | ₩101,312 | ₩102,877 | ₩100,325 | ₩101,896 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩102,192 | ₩102,525 | ₩100,702 | ₩101,497 | -0.68% | 1.9만 |
|---|
| 2026.04.21 | ₩102,258 | ₩102,858 | ₩100,544 | ₩100,544 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩100,965 | ₩102,192 | ₩100,278 | ₩101,832 | +0.86% | 1.2만 |
|---|
| 2026.04.17 | ₩101,232 | ₩102,338 | ₩100,952 | ₩101,749 | +0.51% | 2.1만 |
|---|
| 2026.04.16 | ₩100,045 | ₩100,045 | ₩98,942 | ₩99,681 | -0.36% | 3.4만 |
|---|
| 2026.04.15 | ₩99,805 | ₩100,101 | ₩98,752 | ₩99,405 | -0.40% | 2.6만 |
|---|
| 2026.04.14 | ₩100,418 | ₩100,485 | ₩99,658 | ₩100,218 | -0.20% | 1.9만 |
|---|
| 2026.04.13 | ₩97,672 | ₩99,398 | ₩97,672 | ₩99,365 | +1.73% | 2.2만 |
|---|
| 2026.04.10 | ₩98,245 | ₩99,125 | ₩98,204 | ₩98,421 | +0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩97,192 | ₩98,898 | ₩97,192 | ₩98,249 | +1.09% | 1.6만 |
|---|
| 2026.04.08 | ₩96,965 | ₩98,205 | ₩96,565 | ₩97,672 | +0.73% | 2.4만 |
|---|
| 2026.04.07 | ₩92,711 | ₩93,373 | ₩91,609 | ₩93,166 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩92,925 | ₩93,351 | ₩92,005 | ₩93,029 | +0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩90,845 | ₩93,422 | ₩90,258 | ₩92,766 | +2.12% | 1.3만 |
|---|
| 2026.04.01 | ₩92,085 | ₩94,285 | ₩92,085 | ₩93,005 | +1.00% | 1.4만 |
|---|
| 2026.03.31 | ₩88,071 | ₩91,085 | ₩88,071 | ₩91,085 | +3.42% | 4.4만 |
|---|
| 2026.03.30 | ₩88,218 | ₩88,218 | ₩85,511 | ₩86,002 | -2.51% | 1.4만 |
|---|
| 2026.03.27 | ₩88,804 | ₩90,111 | ₩88,584 | ₩88,863 | +0.07% | 2.5만 |
|---|
| 2026.03.26 | ₩91,685 | ₩91,911 | ₩89,434 | ₩89,434 | -2.45% | 1만 |
|---|
| 2026.03.25 | ₩93,358 | ₩93,778 | ₩93,125 | ₩93,125 | -0.25% | 7.4천 |
|---|
| 2026.03.24 | ₩90,218 | ₩92,178 | ₩89,591 | ₩91,769 | +1.72% | 1.2만 |
|---|
| 2026.03.23 | ₩90,411 | ₩92,251 | ₩90,411 | ₩90,461 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩91,285 | ₩91,285 | ₩87,631 | ₩88,267 | -3.31% | 1.6만 |
|---|
| 2026.03.19 | ₩89,311 | ₩92,005 | ₩88,684 | ₩91,519 | +2.47% | 14만 |
|---|
| 2026.03.18 | ₩91,645 | ₩92,525 | ₩91,177 | ₩91,205 | -0.48% | 2.3만 |
|---|
| 2026.03.17 | ₩91,898 | ₩92,565 | ₩91,458 | ₩92,269 | +0.40% | 3.8만 |
|---|
| 2026.03.16 | ₩91,351 | ₩91,991 | ₩90,751 | ₩91,498 | +0.16% | 1.8만 |
|---|
| 2026.03.13 | ₩91,591 | ₩91,931 | ₩89,171 | ₩89,302 | -2.50% | 2.2만 |
|---|
| 2026.03.12 | ₩92,005 | ₩92,005 | ₩90,485 | ₩90,871 | -1.23% | 2만 |
|---|
| 2026.03.11 | ₩92,725 | ₩93,991 | ₩92,258 | ₩93,058 | +0.36% | 3.5만 |
|---|
| 2026.03.10 | ₩93,618 | ₩95,178 | ₩92,898 | ₩93,791 | +0.19% | 3.3만 |
|---|
| 2026.03.09 | ₩89,191 | ₩93,218 | ₩88,908 | ₩93,098 | +4.38% | 3만 |
|---|
| 2026.03.06 | ₩90,311 | ₩91,783 | ₩90,245 | ₩90,509 | +0.22% | 2.4만 |
|---|
| 2026.03.05 | ₩93,829 | ₩94,391 | ₩91,131 | ₩92,603 | -1.31% | 1.7만 |
|---|
| 2026.03.04 | ₩95,658 | ₩95,967 | ₩94,831 | ₩95,390 | -0.28% | 1.4만 |
|---|
| 2026.03.03 | ₩93,431 | ₩95,258 | ₩92,191 | ₩94,631 | +1.28% | 2.6만 |
|---|
| 2026.03.02 | ₩97,605 | ₩98,705 | ₩97,045 | ₩98,452 | +0.87% | 2만 |
|---|
| 2026.02.27 | ₩96,685 | ₩97,965 | ₩96,511 | ₩97,566 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩97,872 | ₩98,378 | ₩96,005 | ₩98,217 | +0.35% | 1.4만 |
|---|
| 2026.02.25 | ₩98,170 | ₩98,392 | ₩97,458 | ₩97,714 | -0.46% | 2.1만 |
|---|
| 2026.02.24 | ₩95,685 | ₩97,512 | ₩94,618 | ₩97,337 | +1.73% | 1.7만 |
|---|
| 2026.02.23 | ₩96,818 | ₩96,818 | ₩95,150 | ₩95,585 | -1.27% | 1.6만 |
|---|
| 2026.02.20 | ₩96,705 | ₩97,725 | ₩96,130 | ₩96,808 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩94,445 | ₩96,005 | ₩94,445 | ₩96,005 | +1.65% | 9.8천 |
|---|
| 2026.02.18 | ₩94,978 | ₩96,338 | ₩94,645 | ₩95,351 | +0.39% | 2.2만 |
|---|
| 2026.02.17 | ₩93,285 | ₩94,778 | ₩93,185 | ₩94,578 | +1.39% | 1.3만 |
|---|
| 2026.02.13 | ₩91,911 | ₩94,791 | ₩91,911 | ₩94,237 | +2.53% | 1.5만 |
|---|
| 2026.02.12 | ₩95,378 | ₩96,165 | ₩92,731 | ₩92,731 | -2.78% | 1.2만 |
|---|
| 2026.02.11 | ₩95,191 | ₩95,191 | ₩93,045 | ₩94,409 | -0.82% | 7.9천 |
|---|
| 2026.02.10 | ₩93,938 | ₩94,185 | ₩93,465 | ₩93,499 | -0.47% | 3.9만 |
|---|
| 2026.02.09 | ₩92,978 | ₩95,245 | ₩92,978 | ₩94,838 | +2.00% | 1.5만 |
|---|
| 2026.02.06 | ₩90,391 | ₩93,098 | ₩90,391 | ₩93,058 | +2.95% | 1.5만 |
|---|
| 2026.02.05 | ₩88,444 | ₩90,685 | ₩88,444 | ₩88,683 | +0.27% | 2.1만 |
|---|
| 2026.02.04 | ₩93,085 | ₩93,218 | ₩88,004 | ₩90,002 | -3.31% | 1.7만 |
|---|
| 2026.02.03 | ₩93,125 | ₩94,058 | ₩91,605 | ₩93,085 | -0.04% | 1.2만 |
|---|
| 2026.02.02 | ₩90,511 | ₩91,578 | ₩90,511 | ₩91,271 | +0.84% | 2.2만 |
|---|
| 2026.01.30 | ₩92,831 | ₩92,831 | ₩90,378 | ₩90,511 | -2.50% | 1.7만 |
|---|
| 2026.01.29 | ₩94,725 | ₩94,845 | ₩92,011 | ₩93,698 | -1.08% | 2.9만 |
|---|
| 2026.01.28 | ₩96,058 | ₩96,058 | ₩94,325 | ₩94,925 | -1.18% | 4.3만 |
|---|
| 2026.01.27 | ₩95,194 | ₩95,645 | ₩95,111 | ₩95,645 | +0.47% | 2.1만 |
|---|
| 2026.01.26 | ₩94,175 | ₩94,863 | ₩94,138 | ₩94,285 | +0.12% | 1.4만 |
|---|
| 2026.01.23 | ₩93,311 | ₩94,218 | ₩92,125 | ₩93,763 | +0.48% | 9.8천 |
|---|
| 2026.01.22 | ₩94,511 | ₩94,578 | ₩93,811 | ₩93,965 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩93,178 | ₩94,358 | ₩93,141 | ₩93,818 | +0.69% | 1.6만 |
|---|
| 2026.01.20 | ₩93,111 | ₩93,991 | ₩93,061 | ₩93,222 | +0.12% | 1.7만 |
|---|
| 2026.01.16 | ₩94,018 | ₩94,531 | ₩93,470 | ₩93,991 | -0.03% | 9.8천 |
|---|
| 2026.01.15 | ₩94,071 | ₩94,531 | ₩93,845 | ₩94,307 | +0.25% | 1.7만 |
|---|
| 2026.01.14 | ₩92,005 | ₩92,698 | ₩91,751 | ₩92,457 | +0.49% | 2.8만 |
|---|
| 2026.01.13 | ₩92,538 | ₩92,805 | ₩92,138 | ₩92,498 | -0.04% | 3.8만 |
|---|
| 2026.01.12 | ₩90,778 | ₩91,818 | ₩90,747 | ₩91,789 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩90,138 | ₩90,818 | ₩90,138 | ₩90,805 | +0.74% | 1.5만 |
|---|
| 2026.01.08 | ₩90,311 | ₩90,391 | ₩88,564 | ₩89,290 | -1.13% | 3.5만 |
|---|
| 2026.01.07 | ₩90,925 | ₩90,999 | ₩90,125 | ₩90,425 | -0.55% | 2.9만 |
|---|
| 2026.01.06 | ₩89,791 | ₩91,525 | ₩89,098 | ₩91,266 | +1.64% | 2.6만 |
|---|
| 2026.01.05 | ₩89,618 | ₩90,271 | ₩89,418 | ₩89,762 | +0.16% | 1.8만 |
|---|
| 2026.01.02 | ₩87,564 | ₩88,818 | ₩87,564 | ₩88,654 | +1.24% | 2.2만 |
|---|
| 2025.12.31 | ₩87,964 | ₩87,964 | ₩87,031 | ₩87,063 | -1.02% | 1.3만 |
|---|
| 2025.12.30 | ₩88,271 | ₩88,370 | ₩87,998 | ₩88,060 | -0.24% | 2만 |
|---|
| 2025.12.29 | ₩88,378 | ₩89,191 | ₩88,231 | ₩88,231 | -0.17% | 2.6만 |
|---|
| 2025.12.26 | ₩88,755 | ₩89,031 | ₩88,551 | ₩88,960 | +0.23% | 9.8천 |
|---|
| 2025.12.24 | ₩88,804 | ₩89,082 | ₩88,658 | ₩89,064 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩88,564 | ₩88,931 | ₩88,274 | ₩88,908 | +0.39% | 2.7만 |
|---|
| 2025.12.22 | ₩88,738 | ₩89,444 | ₩88,658 | ₩89,304 | +0.64% | 2.6만 |
|---|
| 2025.12.19 | ₩86,604 | ₩88,258 | ₩86,604 | ₩87,920 | +1.52% | 2.3만 |
|---|
| 2025.12.18 | ₩86,311 | ₩87,058 | ₩86,151 | ₩86,460 | +0.17% | 2.3만 |
|---|
| 2025.12.17 | ₩87,804 | ₩87,911 | ₩85,243 | ₩85,243 | -2.92% | 3.7만 |
|---|
| 2025.12.16 | ₩87,804 | ₩88,151 | ₩86,871 | ₩87,442 | -0.41% | 2.4만 |
|---|
| 2025.12.15 | ₩88,791 | ₩88,791 | ₩87,924 | ₩87,976 | -0.92% | 1.4만 |
|---|
| 2025.12.12 | ₩89,918 | ₩89,918 | ₩87,611 | ₩88,111 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩88,271 | ₩90,271 | ₩87,964 | ₩90,062 | +2.03% | 2.1만 |
|---|
| 2025.12.10 | ₩87,804 | ₩89,111 | ₩87,352 | ₩88,670 | +0.99% | 1.7만 |
|---|
| 2025.12.09 | ₩88,018 | ₩88,544 | ₩87,538 | ₩87,802 | -0.25% | 9.6천 |
|---|
| 2025.12.08 | ₩87,751 | ₩88,348 | ₩87,258 | ₩87,711 | -0.05% | 1.5만 |
|---|
| 2025.12.05 | ₩87,698 | ₩88,284 | ₩86,978 | ₩87,274 | -0.48% | 2만 |
|---|
| 2025.12.04 | ₩85,751 | ₩87,391 | ₩85,751 | ₩87,074 | +1.54% | 1.8만 |
|---|
| 2025.12.03 | ₩85,538 | ₩86,218 | ₩85,084 | ₩86,102 | +0.66% | 2.2만 |
|---|
| 2025.12.02 | ₩86,871 | ₩86,871 | ₩85,851 | ₩85,851 | -1.17% | 1.6만 |
|---|
| 2025.12.01 | ₩86,151 | ₩86,644 | ₩85,804 | ₩85,804 | -0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩86,818 | ₩87,275 | ₩86,771 | ₩87,275 | +0.53% | 3.3천 |
|---|
| 2025.11.26 | ₩86,564 | ₩87,044 | ₩86,188 | ₩86,574 | +0.01% | 1.1만 |
|---|
| 2025.11.25 | ₩84,618 | ₩86,018 | ₩83,914 | ₩85,958 | +1.58% | 1.7만 |
|---|
| 2025.11.24 | ₩82,671 | ₩84,671 | ₩82,671 | ₩84,511 | +2.23% | 2.5만 |
|---|
| 2025.11.21 | ₩81,804 | ₩82,831 | ₩80,324 | ₩82,261 | +0.56% | 4.4만 |
|---|
| 2025.11.20 | ₩86,244 | ₩86,599 | ₩81,564 | ₩81,636 | -5.34% | 2.8만 |
|---|
| 2025.11.19 | ₩84,111 | ₩85,210 | ₩84,111 | ₩84,578 | +0.55% | 1.1만 |
|---|
| 2025.11.18 | ₩83,071 | ₩84,567 | ₩82,804 | ₩83,855 | +0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩84,404 | ₩85,604 | ₩83,164 | ₩83,831 | -0.68% | 1.5만 |
|---|
| 2025.11.14 | ₩82,671 | ₩85,738 | ₩82,671 | ₩84,644 | +2.39% | 4.6만 |
|---|
| 2025.11.13 | ₩87,084 | ₩87,084 | ₩83,951 | ₩84,324 | -3.17% | 2.2만 |
|---|
| 2025.11.12 | ₩87,724 | ₩88,444 | ₩87,471 | ₩87,471 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩88,151 | ₩88,151 | ₩87,304 | ₩87,484 | -0.76% | 1만 |
|---|
| 2025.11.10 | ₩89,164 | ₩89,164 | ₩87,938 | ₩88,658 | -0.57% | 1.3만 |
|---|
| 2025.11.07 | ₩86,338 | ₩87,511 | ₩85,164 | ₩87,412 | +1.24% | 1.5만 |
|---|
| 2025.11.06 | ₩88,418 | ₩88,418 | ₩86,671 | ₩87,332 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩87,458 | ₩89,151 | ₩87,211 | ₩88,678 | +1.40% | 2.5만 |
|---|
| 2025.11.04 | ₩88,064 | ₩89,244 | ₩87,964 | ₩88,031 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩90,018 | ₩90,458 | ₩89,618 | ₩90,458 | +0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩90,205 | ₩90,205 | ₩89,050 | ₩89,767 | -0.48% | 6.8천 |
|---|
| 2025.10.30 | ₩89,187 | ₩90,425 | ₩88,962 | ₩88,962 | -0.25% | 1.7만 |
|---|
| 2025.10.29 | ₩88,158 | ₩90,018 | ₩88,158 | ₩89,486 | +1.51% | 2만 |
|---|
| 2025.10.28 | ₩88,504 | ₩88,504 | ₩88,004 | ₩88,218 | -0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩88,831 | ₩88,911 | ₩88,271 | ₩88,544 | -0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩87,511 | ₩88,084 | ₩87,511 | ₩87,852 | +0.39% | 2.7만 |
|---|
| 2025.10.23 | ₩84,671 | ₩86,498 | ₩84,671 | ₩86,310 | +1.94% | 1.7만 |
|---|
| 2025.10.22 | ₩86,138 | ₩86,138 | ₩83,523 | ₩84,326 | -2.10% | 2.6만 |
|---|
| 2025.10.21 | ₩85,578 | ₩86,271 | ₩85,578 | ₩86,124 | +0.64% | 1.3만 |
|---|
| 2025.10.20 | ₩86,164 | ₩86,671 | ₩85,911 | ₩86,334 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩85,311 | ₩85,631 | ₩84,898 | ₩85,482 | +0.20% | 1.2만 |
|---|
| 2025.10.16 | ₩87,164 | ₩87,166 | ₩85,458 | ₩85,688 | -1.69% | 9.2천 |
|---|
| 2025.10.15 | ₩87,738 | ₩88,002 | ₩86,318 | ₩86,778 | -1.09% | 1.5만 |
|---|
| 2025.10.14 | ₩84,978 | ₩86,966 | ₩84,551 | ₩86,324 | +1.58% | 8.2천 |
|---|
| 2025.10.13 | ₩85,564 | ₩86,484 | ₩85,564 | ₩86,311 | +0.87% | 7.6천 |
|---|
| 2025.10.10 | ₩86,218 | ₩87,018 | ₩83,684 | ₩83,896 | -2.69% | 1.2만 |
|---|