시장 데이터를 불러오는 중
전체 종목
Alpha Architect U.S. Quantitative Value ETF 과거 주가
Alpha Architect U.S. Quantitative Value ETF · QVAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect U.S. Quantitative Value ETF · QVAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,990 | ₩81,352 | ₩80,883 | ₩80,950 | -0.05% | 1.5만 |
| 2026.10.08 | ₩80,065 | ₩81,118 | ₩79,985 | ₩81,005 | +1.17% | 3.4만 |
| 2026.10.07 | ₩79,690 | ₩80,012 | ₩79,529 | ₩79,729 | +0.05% | 1.7만 |
| 2026.10.06 | ₩79,475 | ₩80,172 | ₩79,475 | ₩80,062 | +0.74% | 1.9만 |
| 2026.10.05 | ₩78,939 | ₩79,636 | ₩78,850 | ₩79,456 | +0.66% | 3.2만 |
| 2026.10.02 | ₩79,234 | ₩79,234 | ₩78,885 | ₩79,073 | -0.20% | 3.1만 |
| 2026.10.01 | ₩78,469 | ₩79,187 | ₩78,469 | ₩79,110 | +0.82% | 2.6만 |
| 2026.09.30 | ₩78,644 | ₩78,764 | ₩78,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,255 |
| -0.49% |
| 6.9만 |
| 2026.09.29 | ₩78,067 | ₩78,309 | ₩77,920 | ₩78,263 | +0.25% | 2.9만 |
|---|
| 2026.09.28 | ₩78,309 | ₩78,590 | ₩78,014 | ₩78,201 | -0.14% | 3.1만 |
|---|
| 2026.09.25 | ₩78,671 | ₩79,113 | ₩78,452 | ₩79,021 | +0.44% | 2.1만 |
|---|
| 2026.09.24 | ₩79,328 | ₩79,328 | ₩78,688 | ₩78,711 | -0.78% | 1.8만 |
|---|
| 2026.09.23 | ₩80,159 | ₩80,159 | ₩79,180 | ₩79,247 | -1.14% | 5.2만 |
|---|
| 2026.09.22 | ₩80,105 | ₩80,481 | ₩80,065 | ₩80,065 | -0.05% | 4.3만 |
|---|
| 2026.09.21 | ₩80,628 | ₩80,816 | ₩80,033 | ₩80,109 | -0.64% | 3.7만 |
|---|
| 2026.09.18 | ₩81,178 | ₩81,178 | ₩80,521 | ₩80,525 | -0.80% | 1.7만 |
|---|
| 2026.09.17 | ₩81,165 | ₩81,272 | ₩80,883 | ₩81,252 | +0.11% | 1.6만 |
|---|
| 2026.09.16 | ₩81,574 | ₩81,574 | ₩80,333 | ₩80,541 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩81,755 | ₩81,904 | ₩81,245 | ₩81,631 | -0.15% | 1.2만 |
|---|
| 2026.09.14 | ₩82,063 | ₩82,264 | ₩81,795 | ₩81,798 | -0.32% | 1.6만 |
|---|
| 2026.09.11 | ₩81,419 | ₩82,003 | ₩81,419 | ₩81,894 | +0.58% | 1.8만 |
|---|
| 2026.09.10 | ₩81,781 | ₩81,781 | ₩81,165 | ₩81,167 | -0.75% | 1.8만 |
|---|
| 2026.09.09 | ₩82,425 | ₩82,653 | ₩81,823 | ₩81,871 | -0.67% | 2.8만 |
|---|
| 2026.09.08 | ₩83,096 | ₩83,096 | ₩82,318 | ₩82,345 | -0.90% | 4.5만 |
|---|
| 2026.09.04 | ₩83,136 | ₩83,324 | ₩82,666 | ₩83,163 | +0.03% | 5.5만 |
|---|
| 2026.09.03 | ₩83,203 | ₩83,592 | ₩82,961 | ₩83,417 | +0.26% | 5.4만 |
|---|
| 2026.09.02 | ₩82,653 | ₩83,391 | ₩82,645 | ₩83,082 | +0.52% | 4.3만 |
|---|
| 2026.09.01 | ₩82,170 | ₩82,610 | ₩82,170 | ₩82,559 | +0.47% | 2.3만 |
|---|
| 2026.08.31 | ₩82,935 | ₩82,935 | ₩82,244 | ₩82,327 | -0.73% | 6.4만 |
|---|
| 2026.08.28 | ₩83,806 | ₩83,873 | ₩82,928 | ₩83,156 | -0.78% | 1.9만 |
|---|
| 2026.08.27 | ₩83,337 | ₩83,337 | ₩82,868 | ₩83,232 | -0.13% | 2.5만 |
|---|
| 2026.08.26 | ₩83,256 | ₩84,115 | ₩83,256 | ₩83,813 | +0.67% | 2.8만 |
|---|
| 2026.08.25 | ₩83,283 | ₩83,619 | ₩83,035 | ₩83,597 | +0.38% | 9.7천 |
|---|
| 2026.08.24 | ₩83,880 | ₩83,981 | ₩83,458 | ₩83,665 | -0.26% | 1.6만 |
|---|
| 2026.08.21 | ₩83,569 | ₩83,887 | ₩83,310 | ₩83,538 | -0.04% | 2만 |
|---|
| 2026.08.20 | ₩82,961 | ₩83,350 | ₩82,794 | ₩82,801 | -0.19% | 3.6만 |
|---|
| 2026.08.19 | ₩82,532 | ₩83,683 | ₩82,532 | ₩83,216 | +0.83% | 2.4만 |
|---|
| 2026.08.18 | ₩81,688 | ₩81,902 | ₩81,540 | ₩81,617 | -0.09% | 1.6만 |
|---|
| 2026.08.17 | ₩81,875 | ₩81,875 | ₩81,259 | ₩81,344 | -0.65% | 3.2만 |
|---|
| 2026.08.14 | ₩81,862 | ₩82,076 | ₩81,862 | ₩81,932 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩81,634 | ₩81,661 | ₩81,232 | ₩81,637 | +0.00% | 2.8만 |
|---|
| 2026.08.12 | ₩81,875 | ₩81,875 | ₩80,964 | ₩81,141 | -0.90% | 1.7만 |
|---|
| 2026.08.11 | ₩81,444 | ₩81,812 | ₩81,444 | ₩81,693 | +0.31% | 1.3만 |
|---|
| 2026.08.10 | ₩80,910 | ₩81,638 | ₩80,896 | ₩81,540 | +0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩80,266 | ₩81,017 | ₩80,253 | ₩80,895 | +0.78% | 1.5만 |
|---|
| 2026.08.06 | ₩80,172 | ₩80,172 | ₩79,750 | ₩79,800 | -0.46% | 1.9만 |
|---|
| 2026.08.05 | ₩80,040 | ₩80,458 | ₩80,040 | ₩80,131 | +0.11% | 3.1만 |
|---|
| 2026.08.04 | ₩78,952 | ₩80,371 | ₩78,952 | ₩80,281 | +1.68% | 1.6만 |
|---|
| 2026.08.03 | ₩78,778 | ₩79,422 | ₩78,778 | ₩79,422 | +0.82% | 2.3만 |
|---|
| 2026.07.31 | ₩78,174 | ₩78,537 | ₩77,786 | ₩78,404 | +0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩78,791 | ₩78,858 | ₩77,866 | ₩78,832 | +0.05% | 5.5만 |
|---|
| 2026.07.29 | ₩79,395 | ₩79,690 | ₩79,019 | ₩79,167 | -0.29% | 2.6만 |
|---|
| 2026.07.28 | ₩78,469 | ₩79,267 | ₩78,469 | ₩79,226 | +0.96% | 3.1만 |
|---|
| 2026.07.27 | ₩77,370 | ₩78,223 | ₩77,370 | ₩78,078 | +0.92% | 1.5만 |
|---|
| 2026.07.24 | ₩76,498 | ₩77,584 | ₩76,498 | ₩77,202 | +0.92% | 1.9만 |
|---|
| 2026.07.23 | ₩76,981 | ₩76,981 | ₩75,922 | ₩76,016 | -1.25% | 2.2만 |
|---|
| 2026.07.22 | ₩77,316 | ₩77,638 | ₩77,048 | ₩77,100 | -0.28% | 1.4만 |
|---|
| 2026.07.21 | ₩76,363 | ₩76,780 | ₩76,197 | ₩76,734 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩76,632 | ₩76,653 | ₩76,232 | ₩76,332 | -0.39% | 2.4만 |
|---|
| 2026.07.17 | ₩77,102 | ₩77,501 | ₩76,458 | ₩76,594 | -0.66% | 3.2만 |
|---|
| 2026.07.16 | ₩75,975 | ₩76,820 | ₩75,975 | ₩76,780 | +1.06% | 4.7만 |
|---|
| 2026.07.15 | ₩75,975 | ₩76,297 | ₩75,922 | ₩76,028 | +0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩76,136 | ₩76,136 | ₩75,600 | ₩76,016 | -0.16% | 1.9만 |
|---|
| 2026.07.13 | ₩75,989 | ₩76,632 | ₩75,989 | ₩76,147 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩75,654 | ₩75,828 | ₩75,439 | ₩75,707 | +0.07% | 1.4만 |
|---|
| 2026.07.09 | ₩75,211 | ₩75,707 | ₩75,211 | ₩75,444 | +0.31% | 5.5만 |
|---|
| 2026.07.08 | ₩75,305 | ₩75,305 | ₩74,798 | ₩75,104 | -0.27% | 12.3만 |
|---|
| 2026.07.07 | ₩75,479 | ₩75,680 | ₩75,305 | ₩75,537 | +0.08% | 4만 |
|---|
| 2026.07.06 | ₩75,801 | ₩75,801 | ₩75,077 | ₩75,255 | -0.72% | 1.9만 |
|---|
| 2026.07.02 | ₩75,171 | ₩75,710 | ₩75,010 | ₩75,556 | +0.51% | 2.2만 |
|---|
| 2026.07.01 | ₩74,420 | ₩75,077 | ₩74,420 | ₩74,594 | +0.23% | 4.8만 |
|---|
| 2026.06.30 | ₩75,037 | ₩75,037 | ₩74,192 | ₩74,353 | -0.91% | 3만 |
|---|
| 2026.06.29 | ₩75,654 | ₩75,654 | ₩74,621 | ₩74,723 | -1.23% | 3.4만 |
|---|
| 2026.06.26 | ₩75,104 | ₩75,774 | ₩75,104 | ₩75,624 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩75,023 | ₩76,016 | ₩75,023 | ₩75,100 | +0.10% | 1.1만 |
|---|
| 2026.06.24 | ₩74,433 | ₩75,224 | ₩74,433 | ₩74,978 | +0.73% | 1.8만 |
|---|
| 2026.06.23 | ₩73,803 | ₩74,567 | ₩73,803 | ₩74,341 | +0.73% | 1.7만 |
|---|
| 2026.06.22 | ₩74,313 | ₩74,541 | ₩74,192 | ₩74,333 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩74,447 | ₩74,621 | ₩74,232 | ₩74,346 | -0.14% | 3.8만 |
|---|
| 2026.06.17 | ₩75,211 | ₩75,493 | ₩73,924 | ₩74,011 | -1.60% | 6.6만 |
|---|
| 2026.06.16 | ₩76,150 | ₩76,150 | ₩75,550 | ₩75,550 | -0.79% | 7.3천 |
|---|
| 2026.06.15 | ₩76,498 | ₩76,659 | ₩75,713 | ₩75,713 | -1.03% | 2.7만 |
|---|
| 2026.06.12 | ₩76,016 | ₩76,445 | ₩75,814 | ₩76,221 | +0.27% | 1.2만 |
|---|
| 2026.06.11 | ₩74,677 | ₩75,660 | ₩74,527 | ₩75,561 | +1.18% | 1.7만 |
|---|
| 2026.06.10 | ₩74,795 | ₩75,119 | ₩74,205 | ₩74,217 | -0.77% | 2.9만 |
|---|
| 2026.06.09 | ₩74,554 | ₩75,050 | ₩74,004 | ₩74,834 | +0.38% | 3만 |
|---|
| 2026.06.08 | ₩74,393 | ₩74,675 | ₩74,152 | ₩74,171 | -0.30% | 2.1만 |
|---|
| 2026.06.05 | ₩74,715 | ₩75,050 | ₩74,299 | ₩74,393 | -0.43% | 1.1만 |
|---|
| 2026.06.04 | ₩75,157 | ₩75,506 | ₩74,916 | ₩75,037 | -0.16% | 2.2만 |
|---|
| 2026.06.03 | ₩74,702 | ₩74,916 | ₩74,661 | ₩74,728 | +0.04% | 2만 |
|---|
| 2026.06.02 | ₩74,929 | ₩75,023 | ₩74,795 | ₩74,903 | -0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩74,889 | ₩75,171 | ₩74,889 | ₩74,943 | +0.07% | 3.3만 |
|---|
| 2026.05.29 | ₩74,809 | ₩75,171 | ₩74,809 | ₩74,840 | +0.04% | 7.2천 |
|---|
| 2026.05.28 | ₩75,023 | ₩75,587 | ₩74,648 | ₩75,317 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩75,023 | ₩75,446 | ₩74,775 | ₩74,830 | -0.26% | 2만 |
|---|
| 2026.05.26 | ₩74,246 | ₩74,514 | ₩73,937 | ₩74,456 | +0.28% | 2.3만 |
|---|
| 2026.05.22 | ₩73,186 | ₩73,733 | ₩73,186 | ₩73,689 | +0.69% | 1.4만 |
|---|
| 2026.05.21 | ₩71,980 | ₩72,851 | ₩71,457 | ₩72,804 | +1.15% | 1.6만 |
|---|
| 2026.05.20 | ₩70,920 | ₩72,368 | ₩70,437 | ₩72,339 | +2.00% | 3만 |
|---|
| 2026.05.19 | ₩70,545 | ₩71,135 | ₩70,518 | ₩70,813 | +0.38% | 4.2만 |
|---|
| 2026.05.18 | ₩70,893 | ₩71,604 | ₩70,719 | ₩71,349 | +0.64% | 2.1만 |
|---|
| 2026.05.15 | ₩71,282 | ₩71,617 | ₩70,679 | ₩70,692 | -0.83% | 5.4만 |
|---|
| 2026.05.14 | ₩71,765 | ₩71,832 | ₩71,537 | ₩71,537 | -0.32% | 7.5천 |
|---|
| 2026.05.13 | ₩71,765 | ₩71,765 | ₩71,259 | ₩71,430 | -0.47% | 1.4만 |
|---|
| 2026.05.12 | ₩72,107 | ₩72,107 | ₩71,390 | ₩71,805 | -0.42% | 2.6만 |
|---|
| 2026.05.11 | ₩72,763 | ₩73,012 | ₩72,421 | ₩72,421 | -0.47% | 1.8만 |
|---|
| 2026.05.08 | ₩72,945 | ₩73,092 | ₩72,614 | ₩72,924 | -0.03% | 1.8만 |
|---|
| 2026.05.07 | ₩73,428 | ₩73,428 | ₩72,261 | ₩72,390 | -1.41% | 2.6만 |
|---|
| 2026.05.06 | ₩73,471 | ₩73,471 | ₩72,878 | ₩73,227 | -0.33% | 1.9만 |
|---|
| 2026.05.05 | ₩71,698 | ₩72,449 | ₩71,698 | ₩72,285 | +0.82% | 9.2천 |
|---|
| 2026.05.04 | ₩72,435 | ₩72,456 | ₩71,537 | ₩71,621 | -1.12% | 5.1만 |
|---|
| 2026.05.01 | ₩72,932 | ₩73,012 | ₩72,637 | ₩72,677 | -0.35% | 1.7만 |
|---|
| 2026.04.30 | ₩72,087 | ₩73,160 | ₩72,087 | ₩72,932 | +1.17% | 2.1만 |
|---|
| 2026.04.29 | ₩71,845 | ₩71,993 | ₩71,577 | ₩71,620 | -0.31% | 1.9만 |
|---|
| 2026.04.28 | ₩72,905 | ₩72,905 | ₩72,047 | ₩72,065 | -1.15% | 1만 |
|---|
| 2026.04.27 | ₩73,025 | ₩73,327 | ₩72,840 | ₩72,885 | -0.19% | 3.1만 |
|---|
| 2026.04.24 | ₩72,932 | ₩73,271 | ₩72,918 | ₩73,036 | +0.14% | 3.3만 |
|---|
| 2026.04.23 | ₩73,535 | ₩73,763 | ₩73,032 | ₩73,370 | -0.22% | 9.2천 |
|---|
| 2026.04.22 | ₩74,393 | ₩74,393 | ₩73,575 | ₩73,629 | -1.03% | 2.9만 |
|---|
| 2026.04.21 | ₩74,420 | ₩74,889 | ₩73,642 | ₩73,642 | -1.05% | 3.7만 |
|---|
| 2026.04.20 | ₩73,951 | ₩74,098 | ₩73,578 | ₩74,063 | +0.15% | 2만 |
|---|
| 2026.04.17 | ₩73,501 | ₩74,205 | ₩73,253 | ₩73,889 | +0.53% | 7.4천 |
|---|
| 2026.04.16 | ₩72,261 | ₩72,797 | ₩72,087 | ₩72,207 | -0.07% | 9.7만 |
|---|
| 2026.04.15 | ₩72,449 | ₩72,449 | ₩71,986 | ₩72,073 | -0.52% | 5만 |
|---|
| 2026.04.14 | ₩72,181 | ₩72,462 | ₩72,073 | ₩72,368 | +0.26% | 2만 |
|---|
| 2026.04.13 | ₩71,363 | ₩72,020 | ₩71,068 | ₩72,020 | +0.92% | 3만 |
|---|
| 2026.04.10 | ₩72,114 | ₩72,114 | ₩71,528 | ₩71,644 | -0.65% | 1.3만 |
|---|
| 2026.04.09 | ₩71,752 | ₩72,289 | ₩71,470 | ₩72,167 | +0.58% | 9.3천 |
|---|
| 2026.04.08 | ₩71,765 | ₩72,449 | ₩71,725 | ₩71,926 | +0.22% | 6.3만 |
|---|
| 2026.04.07 | ₩70,317 | ₩70,531 | ₩69,747 | ₩70,049 | -0.38% | 1.8만 |
|---|
| 2026.04.06 | ₩69,874 | ₩70,632 | ₩69,780 | ₩70,628 | +1.08% | 3.4만 |
|---|
| 2026.04.02 | ₩69,432 | ₩70,370 | ₩69,298 | ₩70,085 | +0.94% | 2만 |
|---|
| 2026.04.01 | ₩70,142 | ₩70,585 | ₩70,142 | ₩70,305 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩69,204 | ₩70,277 | ₩69,003 | ₩69,916 | +1.03% | 2.7만 |
|---|
| 2026.03.30 | ₩69,338 | ₩69,338 | ₩68,111 | ₩68,372 | -1.39% | 1.4만 |
|---|
| 2026.03.27 | ₩69,378 | ₩69,471 | ₩68,776 | ₩68,855 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩69,459 | ₩70,344 | ₩69,459 | ₩69,641 | +0.26% | 1.7만 |
|---|
| 2026.03.25 | ₩69,821 | ₩70,330 | ₩69,439 | ₩69,893 | +0.10% | 1.6만 |
|---|
| 2026.03.24 | ₩68,393 | ₩69,552 | ₩68,372 | ₩69,363 | +1.42% | 1.7만 |
|---|
| 2026.03.23 | ₩68,694 | ₩69,325 | ₩68,694 | ₩68,745 | +0.07% | 2만 |
|---|
| 2026.03.20 | ₩68,507 | ₩68,641 | ₩67,836 | ₩68,000 | -0.74% | 3만 |
|---|
| 2026.03.19 | ₩67,541 | ₩68,949 | ₩67,541 | ₩68,562 | +1.51% | 2.8만 |
|---|
| 2026.03.18 | ₩68,771 | ₩68,869 | ₩68,183 | ₩68,183 | -0.85% | 2.1만 |
|---|
| 2026.03.17 | ₩69,056 | ₩69,439 | ₩68,909 | ₩68,936 | -0.17% | 4.2만 |
|---|
| 2026.03.16 | ₩68,627 | ₩68,795 | ₩68,346 | ₩68,386 | -0.35% | 2.5만 |
|---|
| 2026.03.13 | ₩68,292 | ₩68,587 | ₩67,903 | ₩68,088 | -0.30% | 2.3만 |
|---|
| 2026.03.12 | ₩68,279 | ₩68,721 | ₩67,913 | ₩67,913 | -0.54% | 1.9만 |
|---|
| 2026.03.11 | ₩68,346 | ₩68,909 | ₩68,326 | ₩68,603 | +0.38% | 1.9만 |
|---|
| 2026.03.10 | ₩68,484 | ₩69,378 | ₩68,466 | ₩68,466 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩68,895 | ₩69,412 | ₩67,715 | ₩69,354 | +0.67% | 2.3만 |
|---|
| 2026.03.06 | ₩69,566 | ₩69,780 | ₩68,909 | ₩69,630 | +0.09% | 4.2만 |
|---|
| 2026.03.05 | ₩70,585 | ₩71,108 | ₩70,106 | ₩70,487 | -0.14% | 2.7만 |
|---|
| 2026.03.04 | ₩70,290 | ₩70,859 | ₩70,290 | ₩70,711 | +0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩70,102 | ₩70,732 | ₩69,164 | ₩70,458 | +0.51% | 3.1만 |
|---|
| 2026.03.02 | ₩71,202 | ₩71,390 | ₩70,759 | ₩71,339 | +0.19% | 2만 |
|---|
| 2026.02.27 | ₩71,457 | ₩71,953 | ₩71,001 | ₩71,805 | +0.49% | 3.3만 |
|---|
| 2026.02.26 | ₩71,644 | ₩72,006 | ₩71,483 | ₩71,778 | +0.19% | 6만 |
|---|
| 2026.02.25 | ₩71,687 | ₩71,687 | ₩70,880 | ₩71,306 | -0.53% | 3.2만 |
|---|
| 2026.02.24 | ₩71,497 | ₩71,765 | ₩71,363 | ₩71,556 | +0.08% | 3.3만 |
|---|
| 2026.02.23 | ₩72,142 | ₩72,142 | ₩70,907 | ₩71,322 | -1.14% | 2.9만 |
|---|
| 2026.02.20 | ₩72,033 | ₩72,409 | ₩71,443 | ₩72,190 | +0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩72,047 | ₩72,570 | ₩71,879 | ₩72,067 | +0.03% | 9.8천 |
|---|
| 2026.02.18 | ₩71,819 | ₩72,382 | ₩71,550 | ₩72,154 | +0.47% | 2만 |
|---|
| 2026.02.17 | ₩72,033 | ₩72,154 | ₩71,188 | ₩71,792 | -0.34% | 2.4만 |
|---|
| 2026.02.13 | ₩71,631 | ₩72,348 | ₩71,329 | ₩72,006 | +0.52% | 1.3만 |
|---|
| 2026.02.12 | ₩72,414 | ₩72,567 | ₩71,135 | ₩71,148 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩72,134 | ₩72,422 | ₩72,006 | ₩72,275 | +0.20% | 5.3만 |
|---|
| 2026.02.10 | ₩71,617 | ₩72,261 | ₩71,617 | ₩72,006 | +0.54% | 2.1만 |
|---|
| 2026.02.09 | ₩71,912 | ₩71,912 | ₩71,470 | ₩71,650 | -0.37% | 2.8만 |
|---|
| 2026.02.06 | ₩70,867 | ₩72,261 | ₩70,867 | ₩72,190 | +1.87% | 1.9만 |
|---|
| 2026.02.05 | ₩71,068 | ₩71,095 | ₩70,478 | ₩70,551 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩70,075 | ₩71,497 | ₩70,075 | ₩71,345 | +1.81% | 1.3만 |
|---|
| 2026.02.03 | ₩69,432 | ₩70,370 | ₩69,432 | ₩69,941 | +0.73% | 1.7만 |
|---|
| 2026.02.02 | ₩68,909 | ₩69,672 | ₩68,828 | ₩69,527 | +0.90% | 2.3만 |
|---|
| 2026.01.30 | ₩68,748 | ₩69,070 | ₩68,346 | ₩69,056 | +0.45% | 1.7만 |
|---|
| 2026.01.29 | ₩68,922 | ₩69,459 | ₩68,748 | ₩68,984 | +0.09% | 7.3만 |
|---|
| 2026.01.28 | ₩68,735 | ₩69,137 | ₩68,627 | ₩68,634 | -0.15% | 2.7만 |
|---|
| 2026.01.27 | ₩68,815 | ₩68,866 | ₩68,501 | ₩68,681 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩69,271 | ₩69,274 | ₩68,890 | ₩69,076 | -0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩69,400 | ₩69,400 | ₩68,708 | ₩68,989 | -0.59% | 3.7만 |
|---|
| 2026.01.22 | ₩69,539 | ₩69,593 | ₩69,170 | ₩69,190 | -0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩68,533 | ₩69,412 | ₩68,533 | ₩69,244 | +1.04% | 2.7만 |
|---|
| 2026.01.20 | ₩67,903 | ₩68,480 | ₩67,903 | ₩68,037 | +0.20% | 1.4만 |
|---|
| 2026.01.16 | ₩68,976 | ₩68,976 | ₩68,440 | ₩68,551 | -0.62% | 1.3만 |
|---|
| 2026.01.15 | ₩68,788 | ₩69,231 | ₩68,480 | ₩69,189 | +0.58% | 2.5만 |
|---|
| 2026.01.14 | ₩68,708 | ₩69,030 | ₩68,708 | ₩68,759 | +0.07% | 1.2만 |
|---|
| 2026.01.13 | ₩68,587 | ₩68,667 | ₩68,238 | ₩68,419 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩68,279 | ₩68,466 | ₩67,934 | ₩68,379 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩68,238 | ₩68,627 | ₩68,063 | ₩68,513 | +0.40% | 4.3만 |
|---|
| 2026.01.08 | ₩67,246 | ₩68,118 | ₩67,246 | ₩67,942 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩67,601 | ₩67,601 | ₩66,706 | ₩66,898 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩66,509 | ₩67,555 | ₩66,509 | ₩67,481 | +1.46% | 3.1만 |
|---|
| 2026.01.05 | ₩66,093 | ₩66,737 | ₩66,093 | ₩66,564 | +0.71% | 1.4만 |
|---|
| 2026.01.02 | ₩65,423 | ₩66,227 | ₩65,195 | ₩66,031 | +0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩65,610 | ₩65,677 | ₩65,423 | ₩65,429 | -0.28% | 4.9천 |
|---|
| 2025.12.30 | ₩66,120 | ₩66,120 | ₩65,826 | ₩65,885 | -0.35% | 1.3만 |
|---|
| 2025.12.29 | ₩66,240 | ₩66,431 | ₩65,932 | ₩66,066 | -0.26% | 1.5만 |
|---|
| 2025.12.26 | ₩66,549 | ₩66,696 | ₩66,254 | ₩66,535 | -0.02% | 9.7천 |
|---|
| 2025.12.24 | ₩66,428 | ₩66,643 | ₩66,314 | ₩66,569 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩66,455 | ₩66,603 | ₩66,200 | ₩66,295 | -0.24% | 3.2만 |
|---|
| 2025.12.22 | ₩66,790 | ₩67,085 | ₩66,763 | ₩66,851 | +0.09% | 3.2만 |
|---|
| 2025.12.19 | ₩66,013 | ₩66,616 | ₩66,013 | ₩66,534 | +0.79% | 2만 |
|---|
| 2025.12.18 | ₩66,562 | ₩66,723 | ₩65,986 | ₩66,037 | -0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩66,240 | ₩66,692 | ₩66,173 | ₩66,191 | -0.07% | 2.5만 |
|---|
| 2025.12.16 | ₩66,522 | ₩66,522 | ₩65,704 | ₩66,076 | -0.67% | 1.6만 |
|---|
| 2025.12.15 | ₩66,489 | ₩66,741 | ₩66,415 | ₩66,686 | +0.30% | 1.8만 |
|---|
| 2025.12.12 | ₩66,723 | ₩66,723 | ₩66,240 | ₩66,325 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩65,476 | ₩66,455 | ₩65,476 | ₩66,368 | +1.36% | 1.3만 |
|---|
| 2025.12.10 | ₩64,256 | ₩65,463 | ₩64,256 | ₩65,404 | +1.79% | 2.5만 |
|---|
| 2025.12.09 | ₩64,618 | ₩64,618 | ₩64,342 | ₩64,342 | -0.43% | 1.1만 |
|---|
| 2025.12.08 | ₩64,779 | ₩64,859 | ₩64,625 | ₩64,625 | -0.24% | 1.1만 |
|---|
| 2025.12.05 | ₩65,355 | ₩65,756 | ₩65,241 | ₩65,241 | -0.17% | 4.6천 |
|---|
| 2025.12.04 | ₩65,650 | ₩65,650 | ₩65,144 | ₩65,279 | -0.57% | 2.1만 |
|---|
| 2025.12.03 | ₩64,900 | ₩65,516 | ₩64,739 | ₩65,416 | +0.80% | 1.9만 |
|---|
| 2025.12.02 | ₩65,208 | ₩65,208 | ₩64,509 | ₩64,689 | -0.80% | 1.6만 |
|---|
| 2025.12.01 | ₩64,672 | ₩65,449 | ₩64,672 | ₩65,060 | +0.60% | 2만 |
|---|
| 2025.11.28 | ₩65,074 | ₩65,329 | ₩65,074 | ₩65,160 | +0.13% | 4천 |
|---|
| 2025.11.26 | ₩64,559 | ₩65,382 | ₩64,559 | ₩65,150 | +0.92% | 9천 |
|---|
| 2025.11.25 | ₩63,733 | ₩64,491 | ₩63,733 | ₩64,405 | +1.05% | 6.9천 |
|---|
| 2025.11.24 | ₩63,036 | ₩63,183 | ₩62,700 | ₩62,946 | -0.14% | 1.5만 |
|---|
| 2025.11.21 | ₩61,829 | ₩63,304 | ₩61,815 | ₩62,951 | +1.82% | 1.3만 |
|---|
| 2025.11.20 | ₩62,245 | ₩62,473 | ₩61,105 | ₩61,105 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩62,030 | ₩62,245 | ₩61,667 | ₩61,775 | -0.41% | 8.2천 |
|---|
| 2025.11.18 | ₩61,467 | ₩62,312 | ₩61,467 | ₩62,057 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩62,553 | ₩62,768 | ₩61,777 | ₩61,841 | -1.14% | 7.2천 |
|---|
| 2025.11.14 | ₩62,700 | ₩63,022 | ₩62,593 | ₩62,667 | -0.05% | 4.8만 |
|---|
| 2025.11.13 | ₩63,840 | ₩64,055 | ₩63,156 | ₩63,170 | -1.05% | 1.3만 |
|---|
| 2025.11.12 | ₩63,518 | ₩63,879 | ₩63,518 | ₩63,729 | +0.33% | 6.4만 |
|---|
| 2025.11.11 | ₩62,741 | ₩63,131 | ₩62,627 | ₩63,083 | +0.54% | 9.1천 |
|---|
| 2025.11.10 | ₩62,647 | ₩62,687 | ₩62,143 | ₩62,519 | -0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩61,480 | ₩62,352 | ₩61,480 | ₩62,328 | +1.38% | 1.1만 |
|---|
| 2025.11.06 | ₩62,258 | ₩62,473 | ₩61,655 | ₩61,821 | -0.70% | 1.3만 |
|---|
| 2025.11.05 | ₩61,386 | ₩62,493 | ₩61,386 | ₩62,224 | +1.37% | 1.9만 |
|---|
| 2025.11.04 | ₩61,078 | ₩61,574 | ₩61,078 | ₩61,381 | +0.50% | 9.5천 |
|---|
| 2025.11.03 | ₩61,480 | ₩61,655 | ₩60,770 | ₩61,628 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩61,494 | ₩61,936 | ₩61,494 | ₩61,883 | +0.63% | 5.2천 |
|---|
| 2025.10.30 | ₩62,143 | ₩62,580 | ₩61,695 | ₩61,736 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩62,714 | ₩63,103 | ₩62,141 | ₩62,285 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩62,371 | ₩62,875 | ₩62,338 | ₩62,526 | +0.25% | 1.5만 |
|---|
| 2025.10.27 | ₩62,499 | ₩62,888 | ₩62,499 | ₩62,820 | +0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩62,754 | ₩62,781 | ₩62,359 | ₩62,359 | -0.63% | 7.3천 |
|---|
| 2025.10.23 | ₩62,070 | ₩62,674 | ₩62,070 | ₩62,577 | +0.82% | 1.3만 |
|---|
| 2025.10.22 | ₩62,365 | ₩62,499 | ₩62,017 | ₩62,017 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,990 | ₩62,667 | ₩61,990 | ₩62,544 | +0.89% | 8천 |
|---|
| 2025.10.20 | ₩62,023 | ₩62,231 | ₩61,748 | ₩62,143 | +0.19% | 1.4만 |
|---|
| 2025.10.17 | ₩61,118 | ₩61,676 | ₩61,118 | ₩61,645 | +0.86% | 4천 |
|---|
| 2025.10.16 | ₩61,963 | ₩61,963 | ₩61,172 | ₩61,400 | -0.91% | 1.3만 |
|---|
| 2025.10.15 | ₩61,815 | ₩62,151 | ₩61,487 | ₩61,668 | -0.24% | 10.8만 |
|---|
| 2025.10.14 | ₩60,367 | ₩61,681 | ₩60,314 | ₩61,577 | +2.00% | 7.1천 |
|---|
| 2025.10.13 | ₩60,729 | ₩61,252 | ₩60,729 | ₩61,012 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩61,815 | ₩61,815 | ₩60,367 | ₩60,367 | -2.34% | 1.2만 |
|---|