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 | ₩80,685 | ₩81,045 | ₩80,578 | ₩80,645 | -0.05% | 1.5만 |
| 2026.10.08 | ₩79,763 | ₩80,812 | ₩79,683 | ₩80,699 | +1.17% | 3.4만 |
| 2026.10.07 | ₩79,389 | ₩79,710 | ₩79,229 | ₩79,428 | +0.05% | 1.7만 |
| 2026.10.06 | ₩79,175 | ₩79,870 | ₩79,175 | ₩79,760 | +0.74% | 1.9만 |
| 2026.10.05 | ₩78,641 | ₩79,336 | ₩78,553 | ₩79,157 | +0.66% | 3.2만 |
| 2026.10.02 | ₩78,935 | ₩78,935 | ₩78,587 | ₩78,774 | -0.20% | 3.1만 |
| 2026.10.01 | ₩78,173 | ₩78,888 | ₩78,173 | ₩78,812 | +0.82% | 2.6만 |
| 2026.09.30 | ₩78,347 | ₩78,467 | ₩77,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,960 |
| -0.49% |
| 6.9만 |
| 2026.09.29 | ₩77,773 | ₩78,013 | ₩77,626 | ₩77,968 | +0.25% | 2.9만 |
|---|
| 2026.09.28 | ₩78,013 | ₩78,294 | ₩77,719 | ₩77,906 | -0.14% | 3.1만 |
|---|
| 2026.09.25 | ₩78,374 | ₩78,815 | ₩78,156 | ₩78,722 | +0.44% | 2.1만 |
|---|
| 2026.09.24 | ₩79,028 | ₩79,028 | ₩78,391 | ₩78,414 | -0.78% | 1.8만 |
|---|
| 2026.09.23 | ₩79,857 | ₩79,857 | ₩78,881 | ₩78,948 | -1.14% | 5.2만 |
|---|
| 2026.09.22 | ₩79,803 | ₩80,177 | ₩79,763 | ₩79,763 | -0.05% | 4.3만 |
|---|
| 2026.09.21 | ₩80,324 | ₩80,511 | ₩79,731 | ₩79,807 | -0.64% | 3.7만 |
|---|
| 2026.09.18 | ₩80,872 | ₩80,872 | ₩80,217 | ₩80,221 | -0.80% | 1.7만 |
|---|
| 2026.09.17 | ₩80,858 | ₩80,965 | ₩80,578 | ₩80,945 | +0.11% | 1.6만 |
|---|
| 2026.09.16 | ₩81,266 | ₩81,266 | ₩80,030 | ₩80,237 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩81,446 | ₩81,594 | ₩80,939 | ₩81,323 | -0.15% | 1.2만 |
|---|
| 2026.09.14 | ₩81,753 | ₩81,954 | ₩81,486 | ₩81,489 | -0.32% | 1.6만 |
|---|
| 2026.09.11 | ₩81,112 | ₩81,693 | ₩81,112 | ₩81,585 | +0.58% | 1.8만 |
|---|
| 2026.09.10 | ₩81,473 | ₩81,473 | ₩80,858 | ₩80,861 | -0.75% | 1.8만 |
|---|
| 2026.09.09 | ₩82,114 | ₩82,341 | ₩81,514 | ₩81,562 | -0.67% | 2.8만 |
|---|
| 2026.09.08 | ₩82,782 | ₩82,782 | ₩82,007 | ₩82,034 | -0.90% | 4.5만 |
|---|
| 2026.09.04 | ₩82,822 | ₩83,009 | ₩82,355 | ₩82,849 | +0.03% | 5.5만 |
|---|
| 2026.09.03 | ₩82,889 | ₩83,276 | ₩82,648 | ₩83,103 | +0.26% | 5.4만 |
|---|
| 2026.09.02 | ₩82,341 | ₩83,076 | ₩82,333 | ₩82,769 | +0.52% | 4.3만 |
|---|
| 2026.09.01 | ₩81,860 | ₩82,298 | ₩81,860 | ₩82,248 | +0.47% | 2.3만 |
|---|
| 2026.08.31 | ₩82,622 | ₩82,622 | ₩81,934 | ₩82,017 | -0.73% | 6.4만 |
|---|
| 2026.08.28 | ₩83,490 | ₩83,557 | ₩82,615 | ₩82,842 | -0.78% | 1.9만 |
|---|
| 2026.08.27 | ₩83,022 | ₩83,022 | ₩82,555 | ₩82,918 | -0.13% | 2.5만 |
|---|
| 2026.08.26 | ₩82,942 | ₩83,797 | ₩82,942 | ₩83,497 | +0.67% | 2.8만 |
|---|
| 2026.08.25 | ₩82,969 | ₩83,303 | ₩82,722 | ₩83,282 | +0.38% | 9.7천 |
|---|
| 2026.08.24 | ₩83,563 | ₩83,664 | ₩83,143 | ₩83,350 | -0.26% | 1.6만 |
|---|
| 2026.08.21 | ₩83,254 | ₩83,570 | ₩82,996 | ₩83,223 | -0.04% | 2만 |
|---|
| 2026.08.20 | ₩82,648 | ₩83,036 | ₩82,481 | ₩82,488 | -0.19% | 3.6만 |
|---|
| 2026.08.19 | ₩82,221 | ₩83,367 | ₩82,221 | ₩82,902 | +0.83% | 2.4만 |
|---|
| 2026.08.18 | ₩81,379 | ₩81,593 | ₩81,232 | ₩81,309 | -0.09% | 1.6만 |
|---|
| 2026.08.17 | ₩81,566 | ₩81,566 | ₩80,952 | ₩81,037 | -0.65% | 3.2만 |
|---|
| 2026.08.14 | ₩81,553 | ₩81,767 | ₩81,553 | ₩81,622 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩81,326 | ₩81,353 | ₩80,925 | ₩81,329 | +0.00% | 2.8만 |
|---|
| 2026.08.12 | ₩81,566 | ₩81,566 | ₩80,658 | ₩80,834 | -0.90% | 1.7만 |
|---|
| 2026.08.11 | ₩81,136 | ₩81,504 | ₩81,136 | ₩81,385 | +0.31% | 1.3만 |
|---|
| 2026.08.10 | ₩80,605 | ₩81,330 | ₩80,591 | ₩81,232 | +0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩79,963 | ₩80,711 | ₩79,950 | ₩80,590 | +0.78% | 1.5만 |
|---|
| 2026.08.06 | ₩79,870 | ₩79,870 | ₩79,449 | ₩79,499 | -0.46% | 1.9만 |
|---|
| 2026.08.05 | ₩79,738 | ₩80,154 | ₩79,738 | ₩79,828 | +0.11% | 3.1만 |
|---|
| 2026.08.04 | ₩78,654 | ₩80,068 | ₩78,654 | ₩79,978 | +1.68% | 1.6만 |
|---|
| 2026.08.03 | ₩78,481 | ₩79,122 | ₩78,481 | ₩79,122 | +0.82% | 2.3만 |
|---|
| 2026.07.31 | ₩77,879 | ₩78,240 | ₩77,492 | ₩78,108 | +0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩78,494 | ₩78,561 | ₩77,572 | ₩78,534 | +0.05% | 5.5만 |
|---|
| 2026.07.29 | ₩79,095 | ₩79,389 | ₩78,721 | ₩78,868 | -0.29% | 2.6만 |
|---|
| 2026.07.28 | ₩78,173 | ₩78,968 | ₩78,173 | ₩78,927 | +0.96% | 3.1만 |
|---|
| 2026.07.27 | ₩77,078 | ₩77,928 | ₩77,078 | ₩77,783 | +0.92% | 1.5만 |
|---|
| 2026.07.24 | ₩76,210 | ₩77,292 | ₩76,210 | ₩76,911 | +0.92% | 1.9만 |
|---|
| 2026.07.23 | ₩76,691 | ₩76,691 | ₩75,635 | ₩75,729 | -1.25% | 2.2만 |
|---|
| 2026.07.22 | ₩77,025 | ₩77,345 | ₩76,757 | ₩76,809 | -0.28% | 1.4만 |
|---|
| 2026.07.21 | ₩76,075 | ₩76,490 | ₩75,909 | ₩76,445 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩76,343 | ₩76,363 | ₩75,944 | ₩76,044 | -0.39% | 2.4만 |
|---|
| 2026.07.17 | ₩76,811 | ₩77,209 | ₩76,170 | ₩76,305 | -0.66% | 3.2만 |
|---|
| 2026.07.16 | ₩75,689 | ₩76,530 | ₩75,689 | ₩76,490 | +1.06% | 4.7만 |
|---|
| 2026.07.15 | ₩75,689 | ₩76,009 | ₩75,635 | ₩75,741 | +0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩75,849 | ₩75,849 | ₩75,315 | ₩75,729 | -0.16% | 1.9만 |
|---|
| 2026.07.13 | ₩75,702 | ₩76,343 | ₩75,702 | ₩75,860 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩75,368 | ₩75,542 | ₩75,154 | ₩75,422 | +0.07% | 1.4만 |
|---|
| 2026.07.09 | ₩74,927 | ₩75,422 | ₩74,927 | ₩75,160 | +0.31% | 5.5만 |
|---|
| 2026.07.08 | ₩75,021 | ₩75,021 | ₩74,516 | ₩74,820 | -0.27% | 12.3만 |
|---|
| 2026.07.07 | ₩75,194 | ₩75,395 | ₩75,021 | ₩75,252 | +0.08% | 4만 |
|---|
| 2026.07.06 | ₩75,515 | ₩75,515 | ₩74,794 | ₩74,971 | -0.72% | 1.9만 |
|---|
| 2026.07.02 | ₩74,887 | ₩75,424 | ₩74,727 | ₩75,271 | +0.51% | 2.2만 |
|---|
| 2026.07.01 | ₩74,139 | ₩74,794 | ₩74,139 | ₩74,313 | +0.23% | 4.8만 |
|---|
| 2026.06.30 | ₩74,754 | ₩74,754 | ₩73,912 | ₩74,072 | -0.91% | 3만 |
|---|
| 2026.06.29 | ₩75,368 | ₩75,368 | ₩74,339 | ₩74,441 | -1.23% | 3.4만 |
|---|
| 2026.06.26 | ₩74,820 | ₩75,488 | ₩74,820 | ₩75,339 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩74,740 | ₩75,729 | ₩74,740 | ₩74,816 | +0.10% | 1.1만 |
|---|
| 2026.06.24 | ₩74,152 | ₩74,941 | ₩74,152 | ₩74,695 | +0.73% | 1.8만 |
|---|
| 2026.06.23 | ₩73,525 | ₩74,286 | ₩73,525 | ₩74,060 | +0.73% | 1.7만 |
|---|
| 2026.06.22 | ₩74,032 | ₩74,259 | ₩73,912 | ₩74,052 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩74,166 | ₩74,339 | ₩73,952 | ₩74,066 | -0.14% | 3.8만 |
|---|
| 2026.06.17 | ₩74,927 | ₩75,208 | ₩73,645 | ₩73,732 | -1.60% | 6.6만 |
|---|
| 2026.06.16 | ₩75,862 | ₩75,862 | ₩75,265 | ₩75,265 | -0.79% | 7.3천 |
|---|
| 2026.06.15 | ₩76,210 | ₩76,370 | ₩75,427 | ₩75,427 | -1.03% | 2.7만 |
|---|
| 2026.06.12 | ₩75,729 | ₩76,156 | ₩75,528 | ₩75,933 | +0.27% | 1.2만 |
|---|
| 2026.06.11 | ₩74,396 | ₩75,375 | ₩74,246 | ₩75,276 | +1.18% | 1.7만 |
|---|
| 2026.06.10 | ₩74,513 | ₩74,835 | ₩73,925 | ₩73,937 | -0.77% | 2.9만 |
|---|
| 2026.06.09 | ₩74,273 | ₩74,767 | ₩73,725 | ₩74,552 | +0.38% | 3만 |
|---|
| 2026.06.08 | ₩74,112 | ₩74,393 | ₩73,872 | ₩73,891 | -0.30% | 2.1만 |
|---|
| 2026.06.05 | ₩74,433 | ₩74,767 | ₩74,019 | ₩74,112 | -0.43% | 1.1만 |
|---|
| 2026.06.04 | ₩74,874 | ₩75,221 | ₩74,633 | ₩74,754 | -0.16% | 2.2만 |
|---|
| 2026.06.03 | ₩74,420 | ₩74,633 | ₩74,380 | ₩74,446 | +0.04% | 2만 |
|---|
| 2026.06.02 | ₩74,647 | ₩74,740 | ₩74,513 | ₩74,620 | -0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩74,607 | ₩74,887 | ₩74,607 | ₩74,660 | +0.07% | 3.3만 |
|---|
| 2026.05.29 | ₩74,527 | ₩74,887 | ₩74,527 | ₩74,557 | +0.04% | 7.2천 |
|---|
| 2026.05.28 | ₩74,740 | ₩75,301 | ₩74,366 | ₩75,033 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩74,740 | ₩75,161 | ₩74,493 | ₩74,548 | -0.26% | 2만 |
|---|
| 2026.05.26 | ₩73,965 | ₩74,233 | ₩73,658 | ₩74,175 | +0.28% | 2.3만 |
|---|
| 2026.05.22 | ₩72,910 | ₩73,455 | ₩72,910 | ₩73,411 | +0.69% | 1.4만 |
|---|
| 2026.05.21 | ₩71,708 | ₩72,576 | ₩71,187 | ₩72,529 | +1.15% | 1.6만 |
|---|
| 2026.05.20 | ₩70,653 | ₩72,095 | ₩70,172 | ₩72,066 | +2.00% | 3만 |
|---|
| 2026.05.19 | ₩70,279 | ₩70,866 | ₩70,252 | ₩70,546 | +0.38% | 4.2만 |
|---|
| 2026.05.18 | ₩70,626 | ₩71,334 | ₩70,452 | ₩71,080 | +0.64% | 2.1만 |
|---|
| 2026.05.15 | ₩71,013 | ₩71,347 | ₩70,412 | ₩70,425 | -0.83% | 5.4만 |
|---|
| 2026.05.14 | ₩71,494 | ₩71,561 | ₩71,267 | ₩71,267 | -0.32% | 7.5천 |
|---|
| 2026.05.13 | ₩71,494 | ₩71,494 | ₩70,991 | ₩71,160 | -0.47% | 1.4만 |
|---|
| 2026.05.12 | ₩71,835 | ₩71,835 | ₩71,120 | ₩71,534 | -0.42% | 2.6만 |
|---|
| 2026.05.11 | ₩72,488 | ₩72,736 | ₩72,147 | ₩72,147 | -0.47% | 1.8만 |
|---|
| 2026.05.08 | ₩72,670 | ₩72,817 | ₩72,340 | ₩72,648 | -0.03% | 1.8만 |
|---|
| 2026.05.07 | ₩73,151 | ₩73,151 | ₩71,988 | ₩72,117 | -1.41% | 2.6만 |
|---|
| 2026.05.06 | ₩73,193 | ₩73,193 | ₩72,603 | ₩72,950 | -0.33% | 1.9만 |
|---|
| 2026.05.05 | ₩71,427 | ₩72,175 | ₩71,427 | ₩72,012 | +0.82% | 9.2천 |
|---|
| 2026.05.04 | ₩72,162 | ₩72,182 | ₩71,267 | ₩71,351 | -1.12% | 5.1만 |
|---|
| 2026.05.01 | ₩72,656 | ₩72,736 | ₩72,362 | ₩72,403 | -0.35% | 1.7만 |
|---|
| 2026.04.30 | ₩71,815 | ₩72,883 | ₩71,815 | ₩72,656 | +1.17% | 2.1만 |
|---|
| 2026.04.29 | ₩71,574 | ₩71,721 | ₩71,307 | ₩71,350 | -0.31% | 1.9만 |
|---|
| 2026.04.28 | ₩72,630 | ₩72,630 | ₩71,775 | ₩71,793 | -1.15% | 1만 |
|---|
| 2026.04.27 | ₩72,750 | ₩73,050 | ₩72,565 | ₩72,610 | -0.19% | 3.1만 |
|---|
| 2026.04.24 | ₩72,656 | ₩72,994 | ₩72,643 | ₩72,761 | +0.14% | 3.3만 |
|---|
| 2026.04.23 | ₩73,257 | ₩73,485 | ₩72,757 | ₩73,093 | -0.22% | 9.2천 |
|---|
| 2026.04.22 | ₩74,112 | ₩74,112 | ₩73,298 | ₩73,351 | -1.03% | 2.9만 |
|---|
| 2026.04.21 | ₩74,139 | ₩74,607 | ₩73,364 | ₩73,364 | -1.05% | 3.7만 |
|---|
| 2026.04.20 | ₩73,672 | ₩73,819 | ₩73,300 | ₩73,784 | +0.15% | 2만 |
|---|
| 2026.04.17 | ₩73,224 | ₩73,925 | ₩72,977 | ₩73,610 | +0.53% | 7.4천 |
|---|
| 2026.04.16 | ₩71,988 | ₩72,523 | ₩71,815 | ₩71,935 | -0.07% | 9.7만 |
|---|
| 2026.04.15 | ₩72,175 | ₩72,175 | ₩71,715 | ₩71,801 | -0.52% | 5만 |
|---|
| 2026.04.14 | ₩71,908 | ₩72,189 | ₩71,801 | ₩72,095 | +0.26% | 2만 |
|---|
| 2026.04.13 | ₩71,093 | ₩71,748 | ₩70,800 | ₩71,748 | +0.92% | 3만 |
|---|
| 2026.04.10 | ₩71,841 | ₩71,841 | ₩71,258 | ₩71,374 | -0.65% | 1.3만 |
|---|
| 2026.04.09 | ₩71,481 | ₩72,016 | ₩71,200 | ₩71,895 | +0.58% | 9.3천 |
|---|
| 2026.04.08 | ₩71,494 | ₩72,175 | ₩71,454 | ₩71,654 | +0.22% | 6.3만 |
|---|
| 2026.04.07 | ₩70,051 | ₩70,265 | ₩69,484 | ₩69,784 | -0.38% | 1.8만 |
|---|
| 2026.04.06 | ₩69,611 | ₩70,365 | ₩69,517 | ₩70,361 | +1.08% | 3.4만 |
|---|
| 2026.04.02 | ₩69,170 | ₩70,105 | ₩69,036 | ₩69,820 | +0.94% | 2만 |
|---|
| 2026.04.01 | ₩69,878 | ₩70,319 | ₩69,878 | ₩70,039 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩68,943 | ₩70,011 | ₩68,742 | ₩69,652 | +1.03% | 2.7만 |
|---|
| 2026.03.30 | ₩69,076 | ₩69,076 | ₩67,854 | ₩68,114 | -1.39% | 1.4만 |
|---|
| 2026.03.27 | ₩69,116 | ₩69,209 | ₩68,517 | ₩68,595 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩69,197 | ₩70,078 | ₩69,197 | ₩69,378 | +0.26% | 1.7만 |
|---|
| 2026.03.25 | ₩69,557 | ₩70,065 | ₩69,176 | ₩69,629 | +0.10% | 1.6만 |
|---|
| 2026.03.24 | ₩68,135 | ₩69,290 | ₩68,114 | ₩69,102 | +1.42% | 1.7만 |
|---|
| 2026.03.23 | ₩68,435 | ₩69,063 | ₩68,435 | ₩68,486 | +0.07% | 2만 |
|---|
| 2026.03.20 | ₩68,248 | ₩68,382 | ₩67,580 | ₩67,743 | -0.74% | 3만 |
|---|
| 2026.03.19 | ₩67,286 | ₩68,689 | ₩67,286 | ₩68,303 | +1.51% | 2.8만 |
|---|
| 2026.03.18 | ₩68,511 | ₩68,609 | ₩67,926 | ₩67,926 | -0.85% | 2.1만 |
|---|
| 2026.03.17 | ₩68,796 | ₩69,176 | ₩68,649 | ₩68,676 | -0.17% | 4.2만 |
|---|
| 2026.03.16 | ₩68,368 | ₩68,535 | ₩68,088 | ₩68,128 | -0.35% | 2.5만 |
|---|
| 2026.03.13 | ₩68,034 | ₩68,328 | ₩67,647 | ₩67,831 | -0.30% | 2.3만 |
|---|
| 2026.03.12 | ₩68,021 | ₩68,462 | ₩67,656 | ₩67,656 | -0.54% | 1.9만 |
|---|
| 2026.03.11 | ₩68,088 | ₩68,649 | ₩68,068 | ₩68,344 | +0.38% | 1.9만 |
|---|
| 2026.03.10 | ₩68,225 | ₩69,116 | ₩68,208 | ₩68,208 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩68,635 | ₩69,150 | ₩67,460 | ₩69,092 | +0.67% | 2.3만 |
|---|
| 2026.03.06 | ₩69,303 | ₩69,517 | ₩68,649 | ₩69,368 | +0.09% | 4.2만 |
|---|
| 2026.03.05 | ₩70,319 | ₩70,840 | ₩69,842 | ₩70,221 | -0.14% | 2.7만 |
|---|
| 2026.03.04 | ₩70,025 | ₩70,591 | ₩70,025 | ₩70,444 | +0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩69,838 | ₩70,466 | ₩68,903 | ₩70,192 | +0.51% | 3.1만 |
|---|
| 2026.03.02 | ₩70,933 | ₩71,120 | ₩70,492 | ₩71,069 | +0.19% | 2만 |
|---|
| 2026.02.27 | ₩71,187 | ₩71,681 | ₩70,733 | ₩71,534 | +0.49% | 3.3만 |
|---|
| 2026.02.26 | ₩71,374 | ₩71,735 | ₩71,214 | ₩71,508 | +0.19% | 6만 |
|---|
| 2026.02.25 | ₩71,417 | ₩71,417 | ₩70,613 | ₩71,037 | -0.53% | 3.2만 |
|---|
| 2026.02.24 | ₩71,227 | ₩71,494 | ₩71,093 | ₩71,286 | +0.08% | 3.3만 |
|---|
| 2026.02.23 | ₩71,870 | ₩71,870 | ₩70,639 | ₩71,053 | -1.14% | 2.9만 |
|---|
| 2026.02.20 | ₩71,761 | ₩72,135 | ₩71,174 | ₩71,918 | +0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩71,775 | ₩72,296 | ₩71,608 | ₩71,795 | +0.03% | 9.8천 |
|---|
| 2026.02.18 | ₩71,548 | ₩72,109 | ₩71,280 | ₩71,882 | +0.47% | 2만 |
|---|
| 2026.02.17 | ₩71,761 | ₩71,882 | ₩70,920 | ₩71,521 | -0.34% | 2.4만 |
|---|
| 2026.02.13 | ₩71,361 | ₩72,075 | ₩71,060 | ₩71,735 | +0.52% | 1.3만 |
|---|
| 2026.02.12 | ₩72,141 | ₩72,293 | ₩70,866 | ₩70,880 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩71,862 | ₩72,149 | ₩71,735 | ₩72,002 | +0.20% | 5.3만 |
|---|
| 2026.02.10 | ₩71,347 | ₩71,988 | ₩71,347 | ₩71,735 | +0.54% | 2.1만 |
|---|
| 2026.02.09 | ₩71,641 | ₩71,641 | ₩71,200 | ₩71,379 | -0.37% | 2.8만 |
|---|
| 2026.02.06 | ₩70,599 | ₩71,988 | ₩70,599 | ₩71,918 | +1.87% | 1.9만 |
|---|
| 2026.02.05 | ₩70,800 | ₩70,826 | ₩70,212 | ₩70,285 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩69,811 | ₩71,227 | ₩69,811 | ₩71,076 | +1.81% | 1.3만 |
|---|
| 2026.02.03 | ₩69,170 | ₩70,105 | ₩69,170 | ₩69,677 | +0.73% | 1.7만 |
|---|
| 2026.02.02 | ₩68,649 | ₩69,409 | ₩68,569 | ₩69,265 | +0.90% | 2.3만 |
|---|
| 2026.01.30 | ₩68,489 | ₩68,809 | ₩68,088 | ₩68,796 | +0.45% | 1.7만 |
|---|
| 2026.01.29 | ₩68,662 | ₩69,197 | ₩68,489 | ₩68,724 | +0.09% | 7.3만 |
|---|
| 2026.01.28 | ₩68,475 | ₩68,876 | ₩68,368 | ₩68,375 | -0.15% | 2.7만 |
|---|
| 2026.01.27 | ₩68,555 | ₩68,606 | ₩68,243 | ₩68,422 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩69,009 | ₩69,012 | ₩68,630 | ₩68,816 | -0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩69,138 | ₩69,138 | ₩68,448 | ₩68,729 | -0.59% | 3.7만 |
|---|
| 2026.01.22 | ₩69,277 | ₩69,330 | ₩68,909 | ₩68,929 | -0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩68,275 | ₩69,150 | ₩68,275 | ₩68,983 | +1.04% | 2.7만 |
|---|
| 2026.01.20 | ₩67,647 | ₩68,221 | ₩67,647 | ₩67,781 | +0.20% | 1.4만 |
|---|
| 2026.01.16 | ₩68,716 | ₩68,716 | ₩68,181 | ₩68,292 | -0.62% | 1.3만 |
|---|
| 2026.01.15 | ₩68,529 | ₩68,969 | ₩68,221 | ₩68,928 | +0.58% | 2.5만 |
|---|
| 2026.01.14 | ₩68,448 | ₩68,769 | ₩68,448 | ₩68,499 | +0.07% | 1.2만 |
|---|
| 2026.01.13 | ₩68,328 | ₩68,408 | ₩67,981 | ₩68,161 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩68,021 | ₩68,208 | ₩67,678 | ₩68,121 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩67,981 | ₩68,368 | ₩67,806 | ₩68,255 | +0.40% | 4.3만 |
|---|
| 2026.01.08 | ₩66,992 | ₩67,861 | ₩66,992 | ₩67,686 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩67,346 | ₩67,346 | ₩66,454 | ₩66,645 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩66,258 | ₩67,300 | ₩66,258 | ₩67,226 | +1.46% | 3.1만 |
|---|
| 2026.01.05 | ₩65,844 | ₩66,485 | ₩65,844 | ₩66,312 | +0.71% | 1.4만 |
|---|
| 2026.01.02 | ₩65,176 | ₩65,977 | ₩64,949 | ₩65,782 | +0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩65,363 | ₩65,429 | ₩65,176 | ₩65,182 | -0.28% | 4.9천 |
|---|
| 2025.12.30 | ₩65,870 | ₩65,870 | ₩65,578 | ₩65,636 | -0.35% | 1.3만 |
|---|
| 2025.12.29 | ₩65,990 | ₩66,180 | ₩65,683 | ₩65,817 | -0.26% | 1.5만 |
|---|
| 2025.12.26 | ₩66,298 | ₩66,445 | ₩66,004 | ₩66,284 | -0.02% | 9.7천 |
|---|
| 2025.12.24 | ₩66,178 | ₩66,391 | ₩66,064 | ₩66,318 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩66,204 | ₩66,351 | ₩65,950 | ₩66,045 | -0.24% | 3.2만 |
|---|
| 2025.12.22 | ₩66,538 | ₩66,832 | ₩66,511 | ₩66,598 | +0.09% | 3.2만 |
|---|
| 2025.12.19 | ₩65,763 | ₩66,365 | ₩65,763 | ₩66,283 | +0.79% | 2만 |
|---|
| 2025.12.18 | ₩66,311 | ₩66,471 | ₩65,737 | ₩65,787 | -0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩65,990 | ₩66,441 | ₩65,924 | ₩65,941 | -0.07% | 2.5만 |
|---|
| 2025.12.16 | ₩66,271 | ₩66,271 | ₩65,456 | ₩65,826 | -0.67% | 1.6만 |
|---|
| 2025.12.15 | ₩66,238 | ₩66,489 | ₩66,164 | ₩66,434 | +0.30% | 1.8만 |
|---|
| 2025.12.12 | ₩66,471 | ₩66,471 | ₩65,990 | ₩66,075 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩65,229 | ₩66,204 | ₩65,229 | ₩66,117 | +1.36% | 1.3만 |
|---|
| 2025.12.10 | ₩64,013 | ₩65,216 | ₩64,013 | ₩65,157 | +1.79% | 2.5만 |
|---|
| 2025.12.09 | ₩64,374 | ₩64,374 | ₩64,099 | ₩64,099 | -0.43% | 1.1만 |
|---|
| 2025.12.08 | ₩64,534 | ₩64,615 | ₩64,381 | ₩64,381 | -0.24% | 1.1만 |
|---|
| 2025.12.05 | ₩65,109 | ₩65,508 | ₩64,995 | ₩64,995 | -0.17% | 4.6천 |
|---|
| 2025.12.04 | ₩65,403 | ₩65,403 | ₩64,898 | ₩65,033 | -0.57% | 2.1만 |
|---|
| 2025.12.03 | ₩64,655 | ₩65,269 | ₩64,494 | ₩65,169 | +0.80% | 1.9만 |
|---|
| 2025.12.02 | ₩64,962 | ₩64,962 | ₩64,266 | ₩64,445 | -0.80% | 1.6만 |
|---|
| 2025.12.01 | ₩64,428 | ₩65,202 | ₩64,428 | ₩64,815 | +0.60% | 2만 |
|---|
| 2025.11.28 | ₩64,828 | ₩65,082 | ₩64,828 | ₩64,914 | +0.13% | 4천 |
|---|
| 2025.11.26 | ₩64,315 | ₩65,136 | ₩64,315 | ₩64,904 | +0.92% | 9천 |
|---|
| 2025.11.25 | ₩63,492 | ₩64,247 | ₩63,492 | ₩64,162 | +1.05% | 6.9천 |
|---|
| 2025.11.24 | ₩62,798 | ₩62,945 | ₩62,464 | ₩62,708 | -0.14% | 1.5만 |
|---|
| 2025.11.21 | ₩61,596 | ₩63,065 | ₩61,582 | ₩62,714 | +1.82% | 1.3만 |
|---|
| 2025.11.20 | ₩62,010 | ₩62,237 | ₩60,874 | ₩60,874 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩61,796 | ₩62,010 | ₩61,434 | ₩61,542 | -0.41% | 8.2천 |
|---|
| 2025.11.18 | ₩61,235 | ₩62,076 | ₩61,235 | ₩61,823 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩62,317 | ₩62,531 | ₩61,543 | ₩61,608 | -1.14% | 7.2천 |
|---|
| 2025.11.14 | ₩62,464 | ₩62,784 | ₩62,357 | ₩62,430 | -0.05% | 4.8만 |
|---|
| 2025.11.13 | ₩63,599 | ₩63,813 | ₩62,918 | ₩62,931 | -1.05% | 1.3만 |
|---|
| 2025.11.12 | ₩63,279 | ₩63,638 | ₩63,279 | ₩63,488 | +0.33% | 6.4만 |
|---|
| 2025.11.11 | ₩62,504 | ₩62,893 | ₩62,390 | ₩62,845 | +0.54% | 9.1천 |
|---|
| 2025.11.10 | ₩62,410 | ₩62,451 | ₩61,908 | ₩62,284 | -0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩61,248 | ₩62,117 | ₩61,248 | ₩62,093 | +1.38% | 1.1만 |
|---|
| 2025.11.06 | ₩62,023 | ₩62,237 | ₩61,422 | ₩61,588 | -0.70% | 1.3만 |
|---|
| 2025.11.05 | ₩61,155 | ₩62,257 | ₩61,155 | ₩61,990 | +1.37% | 1.9만 |
|---|
| 2025.11.04 | ₩60,848 | ₩61,342 | ₩60,848 | ₩61,149 | +0.50% | 9.5천 |
|---|
| 2025.11.03 | ₩61,248 | ₩61,422 | ₩60,540 | ₩61,395 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩61,262 | ₩61,702 | ₩61,262 | ₩61,649 | +0.63% | 5.2천 |
|---|
| 2025.10.30 | ₩61,908 | ₩62,344 | ₩61,462 | ₩61,503 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩62,477 | ₩62,865 | ₩61,907 | ₩62,050 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩62,135 | ₩62,638 | ₩62,103 | ₩62,290 | +0.25% | 1.5만 |
|---|
| 2025.10.27 | ₩62,264 | ₩62,651 | ₩62,264 | ₩62,583 | +0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩62,517 | ₩62,544 | ₩62,123 | ₩62,123 | -0.63% | 7.3천 |
|---|
| 2025.10.23 | ₩61,836 | ₩62,437 | ₩61,836 | ₩62,341 | +0.82% | 1.3만 |
|---|
| 2025.10.22 | ₩62,130 | ₩62,264 | ₩61,783 | ₩61,783 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,756 | ₩62,430 | ₩61,756 | ₩62,308 | +0.89% | 8천 |
|---|
| 2025.10.20 | ₩61,789 | ₩61,996 | ₩61,515 | ₩61,908 | +0.19% | 1.4만 |
|---|
| 2025.10.17 | ₩60,888 | ₩61,443 | ₩60,888 | ₩61,413 | +0.86% | 4천 |
|---|
| 2025.10.16 | ₩61,729 | ₩61,729 | ₩60,941 | ₩61,168 | -0.91% | 1.3만 |
|---|
| 2025.10.15 | ₩61,582 | ₩61,916 | ₩61,255 | ₩61,435 | -0.24% | 10.8만 |
|---|
| 2025.10.14 | ₩60,140 | ₩61,449 | ₩60,086 | ₩61,344 | +2.00% | 7.1천 |
|---|
| 2025.10.13 | ₩60,500 | ₩61,021 | ₩60,500 | ₩60,782 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩61,582 | ₩61,582 | ₩60,140 | ₩60,140 | -2.34% | 1.2만 |
|---|