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 | ₩80,633 | ₩80,993 | ₩80,526 | ₩80,593 | -0.05% | 1.5만 |
| 2026.10.08 | ₩79,712 | ₩80,760 | ₩79,632 | ₩80,647 | +1.17% | 3.4만 |
| 2026.10.07 | ₩79,338 | ₩79,658 | ₩79,178 | ₩79,377 | +0.05% | 1.7만 |
| 2026.10.06 | ₩79,124 | ₩79,818 | ₩79,124 | ₩79,709 | +0.74% | 1.9만 |
| 2026.10.05 | ₩78,590 | ₩79,284 | ₩78,502 | ₩79,106 | +0.66% | 3.2만 |
| 2026.10.02 | ₩78,884 | ₩78,884 | ₩78,537 | ₩78,724 | -0.20% | 3.1만 |
| 2026.10.01 | ₩78,123 | ₩78,837 | ₩78,123 | ₩78,761 | +0.82% | 2.6만 |
| 2026.09.30 | ₩78,297 | ₩78,417 | ₩77,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,909 |
| -0.49% |
| 6.9만 |
| 2026.09.29 | ₩77,723 | ₩77,963 | ₩77,576 | ₩77,917 | +0.25% | 2.9만 |
|---|
| 2026.09.28 | ₩77,963 | ₩78,243 | ₩77,669 | ₩77,856 | -0.14% | 3.1만 |
|---|
| 2026.09.25 | ₩78,323 | ₩78,764 | ₩78,106 | ₩78,672 | +0.44% | 2.1만 |
|---|
| 2026.09.24 | ₩78,977 | ₩78,977 | ₩78,341 | ₩78,363 | -0.78% | 1.8만 |
|---|
| 2026.09.23 | ₩79,805 | ₩79,805 | ₩78,831 | ₩78,897 | -1.14% | 5.2만 |
|---|
| 2026.09.22 | ₩79,752 | ₩80,126 | ₩79,712 | ₩79,712 | -0.05% | 4.3만 |
|---|
| 2026.09.21 | ₩80,272 | ₩80,459 | ₩79,680 | ₩79,756 | -0.64% | 3.7만 |
|---|
| 2026.09.18 | ₩80,820 | ₩80,820 | ₩80,166 | ₩80,170 | -0.80% | 1.7만 |
|---|
| 2026.09.17 | ₩80,806 | ₩80,913 | ₩80,526 | ₩80,893 | +0.11% | 1.6만 |
|---|
| 2026.09.16 | ₩81,214 | ₩81,214 | ₩79,979 | ₩80,186 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩81,394 | ₩81,542 | ₩80,886 | ₩81,271 | -0.15% | 1.2만 |
|---|
| 2026.09.14 | ₩81,701 | ₩81,901 | ₩81,434 | ₩81,436 | -0.32% | 1.6만 |
|---|
| 2026.09.11 | ₩81,060 | ₩81,641 | ₩81,060 | ₩81,533 | +0.58% | 1.8만 |
|---|
| 2026.09.10 | ₩81,420 | ₩81,420 | ₩80,806 | ₩80,809 | -0.75% | 1.8만 |
|---|
| 2026.09.09 | ₩82,061 | ₩82,288 | ₩81,462 | ₩81,510 | -0.67% | 2.8만 |
|---|
| 2026.09.08 | ₩82,729 | ₩82,729 | ₩81,954 | ₩81,981 | -0.90% | 4.5만 |
|---|
| 2026.09.04 | ₩82,769 | ₩82,956 | ₩82,302 | ₩82,795 | +0.03% | 5.5만 |
|---|
| 2026.09.03 | ₩82,836 | ₩83,223 | ₩82,595 | ₩83,049 | +0.26% | 5.4만 |
|---|
| 2026.09.02 | ₩82,288 | ₩83,022 | ₩82,280 | ₩82,715 | +0.52% | 4.3만 |
|---|
| 2026.09.01 | ₩81,808 | ₩82,245 | ₩81,808 | ₩82,195 | +0.47% | 2.3만 |
|---|
| 2026.08.31 | ₩82,569 | ₩82,569 | ₩81,881 | ₩81,964 | -0.73% | 6.4만 |
|---|
| 2026.08.28 | ₩83,436 | ₩83,503 | ₩82,562 | ₩82,789 | -0.78% | 1.9만 |
|---|
| 2026.08.27 | ₩82,969 | ₩82,969 | ₩82,502 | ₩82,865 | -0.13% | 2.5만 |
|---|
| 2026.08.26 | ₩82,889 | ₩83,743 | ₩82,889 | ₩83,443 | +0.67% | 2.8만 |
|---|
| 2026.08.25 | ₩82,916 | ₩83,249 | ₩82,669 | ₩83,228 | +0.38% | 9.7천 |
|---|
| 2026.08.24 | ₩83,510 | ₩83,610 | ₩83,089 | ₩83,296 | -0.26% | 1.6만 |
|---|
| 2026.08.21 | ₩83,200 | ₩83,516 | ₩82,942 | ₩83,169 | -0.04% | 2만 |
|---|
| 2026.08.20 | ₩82,595 | ₩82,982 | ₩82,428 | ₩82,435 | -0.19% | 3.6만 |
|---|
| 2026.08.19 | ₩82,168 | ₩83,313 | ₩82,168 | ₩82,849 | +0.83% | 2.4만 |
|---|
| 2026.08.18 | ₩81,327 | ₩81,541 | ₩81,180 | ₩81,256 | -0.09% | 1.6만 |
|---|
| 2026.08.17 | ₩81,514 | ₩81,514 | ₩80,900 | ₩80,985 | -0.65% | 3.2만 |
|---|
| 2026.08.14 | ₩81,501 | ₩81,714 | ₩81,501 | ₩81,570 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩81,274 | ₩81,300 | ₩80,873 | ₩81,276 | +0.00% | 2.8만 |
|---|
| 2026.08.12 | ₩81,514 | ₩81,514 | ₩80,606 | ₩80,782 | -0.90% | 1.7만 |
|---|
| 2026.08.11 | ₩81,084 | ₩81,451 | ₩81,084 | ₩81,332 | +0.31% | 1.3만 |
|---|
| 2026.08.10 | ₩80,553 | ₩81,278 | ₩80,539 | ₩81,180 | +0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩79,912 | ₩80,659 | ₩79,899 | ₩80,538 | +0.78% | 1.5만 |
|---|
| 2026.08.06 | ₩79,818 | ₩79,818 | ₩79,398 | ₩79,447 | -0.46% | 1.9만 |
|---|
| 2026.08.05 | ₩79,686 | ₩80,103 | ₩79,686 | ₩79,777 | +0.11% | 3.1만 |
|---|
| 2026.08.04 | ₩78,604 | ₩80,016 | ₩78,604 | ₩79,927 | +1.68% | 1.6만 |
|---|
| 2026.08.03 | ₩78,430 | ₩79,071 | ₩78,430 | ₩79,071 | +0.82% | 2.3만 |
|---|
| 2026.07.31 | ₩77,829 | ₩78,190 | ₩77,442 | ₩78,058 | +0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩78,443 | ₩78,510 | ₩77,522 | ₩78,483 | +0.05% | 5.5만 |
|---|
| 2026.07.29 | ₩79,044 | ₩79,338 | ₩78,670 | ₩78,817 | -0.29% | 2.6만 |
|---|
| 2026.07.28 | ₩78,123 | ₩78,917 | ₩78,123 | ₩78,876 | +0.96% | 3.1만 |
|---|
| 2026.07.27 | ₩77,028 | ₩77,877 | ₩77,028 | ₩77,733 | +0.92% | 1.5만 |
|---|
| 2026.07.24 | ₩76,161 | ₩77,242 | ₩76,161 | ₩76,861 | +0.92% | 1.9만 |
|---|
| 2026.07.23 | ₩76,641 | ₩76,641 | ₩75,587 | ₩75,680 | -1.25% | 2.2만 |
|---|
| 2026.07.22 | ₩76,975 | ₩77,295 | ₩76,708 | ₩76,760 | -0.28% | 1.4만 |
|---|
| 2026.07.21 | ₩76,026 | ₩76,441 | ₩75,860 | ₩76,396 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩76,294 | ₩76,314 | ₩75,895 | ₩75,995 | -0.39% | 2.4만 |
|---|
| 2026.07.17 | ₩76,761 | ₩77,159 | ₩76,121 | ₩76,255 | -0.66% | 3.2만 |
|---|
| 2026.07.16 | ₩75,640 | ₩76,481 | ₩75,640 | ₩76,441 | +1.06% | 4.7만 |
|---|
| 2026.07.15 | ₩75,640 | ₩75,960 | ₩75,587 | ₩75,692 | +0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩75,800 | ₩75,800 | ₩75,266 | ₩75,680 | -0.16% | 1.9만 |
|---|
| 2026.07.13 | ₩75,653 | ₩76,294 | ₩75,653 | ₩75,811 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩75,320 | ₩75,493 | ₩75,106 | ₩75,373 | +0.07% | 1.4만 |
|---|
| 2026.07.09 | ₩74,879 | ₩75,373 | ₩74,879 | ₩75,111 | +0.31% | 5.5만 |
|---|
| 2026.07.08 | ₩74,972 | ₩74,972 | ₩74,468 | ₩74,772 | -0.27% | 12.3만 |
|---|
| 2026.07.07 | ₩75,146 | ₩75,346 | ₩74,972 | ₩75,203 | +0.08% | 4만 |
|---|
| 2026.07.06 | ₩75,466 | ₩75,466 | ₩74,746 | ₩74,923 | -0.72% | 1.9만 |
|---|
| 2026.07.02 | ₩74,839 | ₩75,376 | ₩74,679 | ₩75,222 | +0.51% | 2.2만 |
|---|
| 2026.07.01 | ₩74,091 | ₩74,746 | ₩74,091 | ₩74,265 | +0.23% | 4.8만 |
|---|
| 2026.06.30 | ₩74,705 | ₩74,705 | ₩73,864 | ₩74,025 | -0.91% | 3만 |
|---|
| 2026.06.29 | ₩75,320 | ₩75,320 | ₩74,292 | ₩74,393 | -1.23% | 3.4만 |
|---|
| 2026.06.26 | ₩74,772 | ₩75,440 | ₩74,772 | ₩75,290 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩74,692 | ₩75,680 | ₩74,692 | ₩74,768 | +0.10% | 1.1만 |
|---|
| 2026.06.24 | ₩74,105 | ₩74,892 | ₩74,105 | ₩74,647 | +0.73% | 1.8만 |
|---|
| 2026.06.23 | ₩73,477 | ₩74,238 | ₩73,477 | ₩74,013 | +0.73% | 1.7만 |
|---|
| 2026.06.22 | ₩73,985 | ₩74,212 | ₩73,864 | ₩74,005 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩74,118 | ₩74,292 | ₩73,904 | ₩74,018 | -0.14% | 3.8만 |
|---|
| 2026.06.17 | ₩74,879 | ₩75,159 | ₩73,597 | ₩73,684 | -1.60% | 6.6만 |
|---|
| 2026.06.16 | ₩75,814 | ₩75,814 | ₩75,217 | ₩75,217 | -0.79% | 7.3천 |
|---|
| 2026.06.15 | ₩76,161 | ₩76,321 | ₩75,378 | ₩75,378 | -1.03% | 2.7만 |
|---|
| 2026.06.12 | ₩75,680 | ₩76,107 | ₩75,480 | ₩75,884 | +0.27% | 1.2만 |
|---|
| 2026.06.11 | ₩74,348 | ₩75,326 | ₩74,198 | ₩75,227 | +1.18% | 1.7만 |
|---|
| 2026.06.10 | ₩74,465 | ₩74,787 | ₩73,878 | ₩73,890 | -0.77% | 2.9만 |
|---|
| 2026.06.09 | ₩74,225 | ₩74,719 | ₩73,678 | ₩74,504 | +0.38% | 3만 |
|---|
| 2026.06.08 | ₩74,065 | ₩74,345 | ₩73,824 | ₩73,843 | -0.30% | 2.1만 |
|---|
| 2026.06.05 | ₩74,385 | ₩74,719 | ₩73,971 | ₩74,065 | -0.43% | 1.1만 |
|---|
| 2026.06.04 | ₩74,826 | ₩75,173 | ₩74,585 | ₩74,705 | -0.16% | 2.2만 |
|---|
| 2026.06.03 | ₩74,372 | ₩74,585 | ₩74,332 | ₩74,398 | +0.04% | 2만 |
|---|
| 2026.06.02 | ₩74,599 | ₩74,692 | ₩74,465 | ₩74,572 | -0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩74,559 | ₩74,839 | ₩74,559 | ₩74,612 | +0.07% | 3.3만 |
|---|
| 2026.05.29 | ₩74,479 | ₩74,839 | ₩74,479 | ₩74,509 | +0.04% | 7.2천 |
|---|
| 2026.05.28 | ₩74,692 | ₩75,253 | ₩74,318 | ₩74,984 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩74,692 | ₩75,113 | ₩74,445 | ₩74,500 | -0.26% | 2만 |
|---|
| 2026.05.26 | ₩73,918 | ₩74,185 | ₩73,611 | ₩74,127 | +0.28% | 2.3만 |
|---|
| 2026.05.22 | ₩72,863 | ₩73,408 | ₩72,863 | ₩73,364 | +0.69% | 1.4만 |
|---|
| 2026.05.21 | ₩71,662 | ₩72,529 | ₩71,141 | ₩72,483 | +1.15% | 1.6만 |
|---|
| 2026.05.20 | ₩70,607 | ₩72,049 | ₩70,126 | ₩72,020 | +2.00% | 3만 |
|---|
| 2026.05.19 | ₩70,233 | ₩70,821 | ₩70,207 | ₩70,500 | +0.38% | 4.2만 |
|---|
| 2026.05.18 | ₩70,580 | ₩71,288 | ₩70,407 | ₩71,034 | +0.64% | 2.1만 |
|---|
| 2026.05.15 | ₩70,968 | ₩71,301 | ₩70,367 | ₩70,380 | -0.83% | 5.4만 |
|---|
| 2026.05.14 | ₩71,448 | ₩71,515 | ₩71,221 | ₩71,221 | -0.32% | 7.5천 |
|---|
| 2026.05.13 | ₩71,448 | ₩71,448 | ₩70,945 | ₩71,114 | -0.47% | 1.4만 |
|---|
| 2026.05.12 | ₩71,789 | ₩71,789 | ₩71,074 | ₩71,488 | -0.42% | 2.6만 |
|---|
| 2026.05.11 | ₩72,441 | ₩72,690 | ₩72,101 | ₩72,101 | -0.47% | 1.8만 |
|---|
| 2026.05.08 | ₩72,623 | ₩72,770 | ₩72,293 | ₩72,602 | -0.03% | 1.8만 |
|---|
| 2026.05.07 | ₩73,104 | ₩73,104 | ₩71,942 | ₩72,070 | -1.41% | 2.6만 |
|---|
| 2026.05.06 | ₩73,146 | ₩73,146 | ₩72,556 | ₩72,903 | -0.33% | 1.9만 |
|---|
| 2026.05.05 | ₩71,381 | ₩72,129 | ₩71,381 | ₩71,966 | +0.82% | 9.2천 |
|---|
| 2026.05.04 | ₩72,116 | ₩72,136 | ₩71,221 | ₩71,305 | -1.12% | 5.1만 |
|---|
| 2026.05.01 | ₩72,610 | ₩72,690 | ₩72,316 | ₩72,356 | -0.35% | 1.7만 |
|---|
| 2026.04.30 | ₩71,769 | ₩72,837 | ₩71,769 | ₩72,610 | +1.17% | 2.1만 |
|---|
| 2026.04.29 | ₩71,528 | ₩71,675 | ₩71,261 | ₩71,304 | -0.31% | 1.9만 |
|---|
| 2026.04.28 | ₩72,583 | ₩72,583 | ₩71,728 | ₩71,747 | -1.15% | 1만 |
|---|
| 2026.04.27 | ₩72,703 | ₩73,003 | ₩72,519 | ₩72,563 | -0.19% | 3.1만 |
|---|
| 2026.04.24 | ₩72,610 | ₩72,947 | ₩72,596 | ₩72,714 | +0.14% | 3.3만 |
|---|
| 2026.04.23 | ₩73,210 | ₩73,437 | ₩72,710 | ₩73,046 | -0.22% | 9.2천 |
|---|
| 2026.04.22 | ₩74,065 | ₩74,065 | ₩73,250 | ₩73,304 | -1.03% | 2.9만 |
|---|
| 2026.04.21 | ₩74,091 | ₩74,559 | ₩73,317 | ₩73,317 | -1.05% | 3.7만 |
|---|
| 2026.04.20 | ₩73,624 | ₩73,771 | ₩73,253 | ₩73,736 | +0.15% | 2만 |
|---|
| 2026.04.17 | ₩73,177 | ₩73,878 | ₩72,930 | ₩73,563 | +0.53% | 7.4천 |
|---|
| 2026.04.16 | ₩71,942 | ₩72,476 | ₩71,769 | ₩71,889 | -0.07% | 9.7만 |
|---|
| 2026.04.15 | ₩72,129 | ₩72,129 | ₩71,668 | ₩71,755 | -0.52% | 5만 |
|---|
| 2026.04.14 | ₩71,862 | ₩72,142 | ₩71,755 | ₩72,049 | +0.26% | 2만 |
|---|
| 2026.04.13 | ₩71,048 | ₩71,702 | ₩70,754 | ₩71,702 | +0.92% | 3만 |
|---|
| 2026.04.10 | ₩71,795 | ₩71,795 | ₩71,212 | ₩71,328 | -0.65% | 1.3만 |
|---|
| 2026.04.09 | ₩71,435 | ₩71,970 | ₩71,154 | ₩71,849 | +0.58% | 9.3천 |
|---|
| 2026.04.08 | ₩71,448 | ₩72,129 | ₩71,408 | ₩71,608 | +0.22% | 6.3만 |
|---|
| 2026.04.07 | ₩70,006 | ₩70,220 | ₩69,439 | ₩69,739 | -0.38% | 1.8만 |
|---|
| 2026.04.06 | ₩69,566 | ₩70,320 | ₩69,472 | ₩70,316 | +1.08% | 3.4만 |
|---|
| 2026.04.02 | ₩69,125 | ₩70,060 | ₩68,992 | ₩69,775 | +0.94% | 2만 |
|---|
| 2026.04.01 | ₩69,833 | ₩70,273 | ₩69,833 | ₩69,994 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩68,898 | ₩69,966 | ₩68,698 | ₩69,607 | +1.03% | 2.7만 |
|---|
| 2026.03.30 | ₩69,032 | ₩69,032 | ₩67,810 | ₩68,071 | -1.39% | 1.4만 |
|---|
| 2026.03.27 | ₩69,072 | ₩69,164 | ₩68,472 | ₩68,551 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩69,152 | ₩70,033 | ₩69,152 | ₩69,334 | +0.26% | 1.7만 |
|---|
| 2026.03.25 | ₩69,512 | ₩70,020 | ₩69,132 | ₩69,584 | +0.10% | 1.6만 |
|---|
| 2026.03.24 | ₩68,091 | ₩69,245 | ₩68,071 | ₩69,057 | +1.42% | 1.7만 |
|---|
| 2026.03.23 | ₩68,391 | ₩69,018 | ₩68,391 | ₩68,442 | +0.07% | 2만 |
|---|
| 2026.03.20 | ₩68,204 | ₩68,338 | ₩67,537 | ₩67,700 | -0.74% | 3만 |
|---|
| 2026.03.19 | ₩67,243 | ₩68,645 | ₩67,243 | ₩68,259 | +1.51% | 2.8만 |
|---|
| 2026.03.18 | ₩68,467 | ₩68,565 | ₩67,882 | ₩67,882 | -0.85% | 2.1만 |
|---|
| 2026.03.17 | ₩68,751 | ₩69,132 | ₩68,605 | ₩68,631 | -0.17% | 4.2만 |
|---|
| 2026.03.16 | ₩68,324 | ₩68,491 | ₩68,044 | ₩68,084 | -0.35% | 2.5만 |
|---|
| 2026.03.13 | ₩67,991 | ₩68,284 | ₩67,603 | ₩67,788 | -0.30% | 2.3만 |
|---|
| 2026.03.12 | ₩67,977 | ₩68,418 | ₩67,613 | ₩67,613 | -0.54% | 1.9만 |
|---|
| 2026.03.11 | ₩68,044 | ₩68,605 | ₩68,024 | ₩68,300 | +0.38% | 1.9만 |
|---|
| 2026.03.10 | ₩68,181 | ₩69,072 | ₩68,164 | ₩68,164 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩68,591 | ₩69,105 | ₩67,416 | ₩69,048 | +0.67% | 2.3만 |
|---|
| 2026.03.06 | ₩69,259 | ₩69,472 | ₩68,605 | ₩69,323 | +0.09% | 4.2만 |
|---|
| 2026.03.05 | ₩70,273 | ₩70,794 | ₩69,797 | ₩70,176 | -0.14% | 2.7만 |
|---|
| 2026.03.04 | ₩69,980 | ₩70,546 | ₩69,980 | ₩70,399 | +0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩69,793 | ₩70,420 | ₩68,858 | ₩70,147 | +0.51% | 3.1만 |
|---|
| 2026.03.02 | ₩70,887 | ₩71,074 | ₩70,447 | ₩71,024 | +0.19% | 2만 |
|---|
| 2026.02.27 | ₩71,141 | ₩71,635 | ₩70,687 | ₩71,488 | +0.49% | 3.3만 |
|---|
| 2026.02.26 | ₩71,328 | ₩71,688 | ₩71,168 | ₩71,461 | +0.19% | 6만 |
|---|
| 2026.02.25 | ₩71,371 | ₩71,371 | ₩70,567 | ₩70,992 | -0.53% | 3.2만 |
|---|
| 2026.02.24 | ₩71,181 | ₩71,448 | ₩71,048 | ₩71,240 | +0.08% | 3.3만 |
|---|
| 2026.02.23 | ₩71,823 | ₩71,823 | ₩70,594 | ₩71,008 | -1.14% | 2.9만 |
|---|
| 2026.02.20 | ₩71,715 | ₩72,089 | ₩71,128 | ₩71,871 | +0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩71,728 | ₩72,249 | ₩71,562 | ₩71,748 | +0.03% | 9.8천 |
|---|
| 2026.02.18 | ₩71,502 | ₩72,062 | ₩71,235 | ₩71,835 | +0.47% | 2만 |
|---|
| 2026.02.17 | ₩71,715 | ₩71,835 | ₩70,874 | ₩71,475 | -0.34% | 2.4만 |
|---|
| 2026.02.13 | ₩71,315 | ₩72,029 | ₩71,014 | ₩71,688 | +0.52% | 1.3만 |
|---|
| 2026.02.12 | ₩72,094 | ₩72,246 | ₩70,821 | ₩70,834 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩71,815 | ₩72,102 | ₩71,688 | ₩71,955 | +0.20% | 5.3만 |
|---|
| 2026.02.10 | ₩71,301 | ₩71,942 | ₩71,301 | ₩71,688 | +0.54% | 2.1만 |
|---|
| 2026.02.09 | ₩71,595 | ₩71,595 | ₩71,154 | ₩71,333 | -0.37% | 2.8만 |
|---|
| 2026.02.06 | ₩70,554 | ₩71,942 | ₩70,554 | ₩71,871 | +1.87% | 1.9만 |
|---|
| 2026.02.05 | ₩70,754 | ₩70,781 | ₩70,167 | ₩70,240 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩69,766 | ₩71,181 | ₩69,766 | ₩71,030 | +1.81% | 1.3만 |
|---|
| 2026.02.03 | ₩69,125 | ₩70,060 | ₩69,125 | ₩69,633 | +0.73% | 1.7만 |
|---|
| 2026.02.02 | ₩68,605 | ₩69,364 | ₩68,525 | ₩69,220 | +0.90% | 2.3만 |
|---|
| 2026.01.30 | ₩68,444 | ₩68,765 | ₩68,044 | ₩68,751 | +0.45% | 1.7만 |
|---|
| 2026.01.29 | ₩68,618 | ₩69,152 | ₩68,444 | ₩68,679 | +0.09% | 7.3만 |
|---|
| 2026.01.28 | ₩68,431 | ₩68,832 | ₩68,324 | ₩68,331 | -0.15% | 2.7만 |
|---|
| 2026.01.27 | ₩68,511 | ₩68,562 | ₩68,199 | ₩68,378 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩68,965 | ₩68,968 | ₩68,586 | ₩68,771 | -0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩69,093 | ₩69,093 | ₩68,404 | ₩68,685 | -0.59% | 3.7만 |
|---|
| 2026.01.22 | ₩69,232 | ₩69,285 | ₩68,865 | ₩68,885 | -0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩68,231 | ₩69,105 | ₩68,231 | ₩68,938 | +1.04% | 2.7만 |
|---|
| 2026.01.20 | ₩67,603 | ₩68,177 | ₩67,603 | ₩67,737 | +0.20% | 1.4만 |
|---|
| 2026.01.16 | ₩68,671 | ₩68,671 | ₩68,137 | ₩68,248 | -0.62% | 1.3만 |
|---|
| 2026.01.15 | ₩68,484 | ₩68,925 | ₩68,177 | ₩68,884 | +0.58% | 2.5만 |
|---|
| 2026.01.14 | ₩68,404 | ₩68,725 | ₩68,404 | ₩68,455 | +0.07% | 1.2만 |
|---|
| 2026.01.13 | ₩68,284 | ₩68,364 | ₩67,937 | ₩68,117 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩67,977 | ₩68,164 | ₩67,634 | ₩68,077 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩67,937 | ₩68,324 | ₩67,762 | ₩68,211 | +0.40% | 4.3만 |
|---|
| 2026.01.08 | ₩66,949 | ₩67,817 | ₩66,949 | ₩67,642 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩67,303 | ₩67,303 | ₩66,411 | ₩66,602 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩66,215 | ₩67,256 | ₩66,215 | ₩67,183 | +1.46% | 3.1만 |
|---|
| 2026.01.05 | ₩65,801 | ₩66,442 | ₩65,801 | ₩66,270 | +0.71% | 1.4만 |
|---|
| 2026.01.02 | ₩65,134 | ₩65,935 | ₩64,907 | ₩65,740 | +0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩65,321 | ₩65,387 | ₩65,134 | ₩65,140 | -0.28% | 4.9천 |
|---|
| 2025.12.30 | ₩65,828 | ₩65,828 | ₩65,536 | ₩65,594 | -0.35% | 1.3만 |
|---|
| 2025.12.29 | ₩65,948 | ₩66,138 | ₩65,641 | ₩65,774 | -0.26% | 1.5만 |
|---|
| 2025.12.26 | ₩66,255 | ₩66,402 | ₩65,961 | ₩66,242 | -0.02% | 9.7천 |
|---|
| 2025.12.24 | ₩66,135 | ₩66,349 | ₩66,021 | ₩66,275 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩66,162 | ₩66,308 | ₩65,908 | ₩66,003 | -0.24% | 3.2만 |
|---|
| 2025.12.22 | ₩66,495 | ₩66,789 | ₩66,469 | ₩66,555 | +0.09% | 3.2만 |
|---|
| 2025.12.19 | ₩65,721 | ₩66,322 | ₩65,721 | ₩66,240 | +0.79% | 2만 |
|---|
| 2025.12.18 | ₩66,268 | ₩66,429 | ₩65,694 | ₩65,745 | -0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩65,948 | ₩66,398 | ₩65,881 | ₩65,899 | -0.07% | 2.5만 |
|---|
| 2025.12.16 | ₩66,228 | ₩66,228 | ₩65,414 | ₩65,784 | -0.67% | 1.6만 |
|---|
| 2025.12.15 | ₩66,195 | ₩66,446 | ₩66,122 | ₩66,391 | +0.30% | 1.8만 |
|---|
| 2025.12.12 | ₩66,429 | ₩66,429 | ₩65,948 | ₩66,032 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩65,187 | ₩66,162 | ₩65,187 | ₩66,075 | +1.36% | 1.3만 |
|---|
| 2025.12.10 | ₩63,972 | ₩65,174 | ₩63,972 | ₩65,115 | +1.79% | 2.5만 |
|---|
| 2025.12.09 | ₩64,333 | ₩64,333 | ₩64,058 | ₩64,058 | -0.43% | 1.1만 |
|---|
| 2025.12.08 | ₩64,493 | ₩64,573 | ₩64,339 | ₩64,339 | -0.24% | 1.1만 |
|---|
| 2025.12.05 | ₩65,067 | ₩65,466 | ₩64,953 | ₩64,953 | -0.17% | 4.6천 |
|---|
| 2025.12.04 | ₩65,361 | ₩65,361 | ₩64,856 | ₩64,991 | -0.57% | 2.1만 |
|---|
| 2025.12.03 | ₩64,613 | ₩65,227 | ₩64,453 | ₩65,127 | +0.80% | 1.9만 |
|---|
| 2025.12.02 | ₩64,920 | ₩64,920 | ₩64,225 | ₩64,403 | -0.80% | 1.6만 |
|---|
| 2025.12.01 | ₩64,386 | ₩65,160 | ₩64,386 | ₩64,773 | +0.60% | 2만 |
|---|
| 2025.11.28 | ₩64,787 | ₩65,040 | ₩64,787 | ₩64,872 | +0.13% | 4천 |
|---|
| 2025.11.26 | ₩64,274 | ₩65,094 | ₩64,274 | ₩64,863 | +0.92% | 9천 |
|---|
| 2025.11.25 | ₩63,452 | ₩64,206 | ₩63,452 | ₩64,120 | +1.05% | 6.9천 |
|---|
| 2025.11.24 | ₩62,757 | ₩62,904 | ₩62,424 | ₩62,668 | -0.14% | 1.5만 |
|---|
| 2025.11.21 | ₩61,556 | ₩63,024 | ₩61,543 | ₩62,673 | +1.82% | 1.3만 |
|---|
| 2025.11.20 | ₩61,970 | ₩62,197 | ₩60,835 | ₩60,835 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩61,756 | ₩61,970 | ₩61,394 | ₩61,503 | -0.41% | 8.2천 |
|---|
| 2025.11.18 | ₩61,195 | ₩62,037 | ₩61,195 | ₩61,783 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩62,277 | ₩62,490 | ₩61,504 | ₩61,568 | -1.14% | 7.2천 |
|---|
| 2025.11.14 | ₩62,424 | ₩62,744 | ₩62,317 | ₩62,390 | -0.05% | 4.8만 |
|---|
| 2025.11.13 | ₩63,558 | ₩63,772 | ₩62,878 | ₩62,891 | -1.05% | 1.3만 |
|---|
| 2025.11.12 | ₩63,238 | ₩63,597 | ₩63,238 | ₩63,448 | +0.33% | 6.4만 |
|---|
| 2025.11.11 | ₩62,464 | ₩62,852 | ₩62,350 | ₩62,804 | +0.54% | 9.1천 |
|---|
| 2025.11.10 | ₩62,370 | ₩62,410 | ₩61,868 | ₩62,243 | -0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩61,209 | ₩62,077 | ₩61,209 | ₩62,053 | +1.38% | 1.1만 |
|---|
| 2025.11.06 | ₩61,983 | ₩62,197 | ₩61,382 | ₩61,548 | -0.70% | 1.3만 |
|---|
| 2025.11.05 | ₩61,115 | ₩62,217 | ₩61,115 | ₩61,950 | +1.37% | 1.9만 |
|---|
| 2025.11.04 | ₩60,808 | ₩61,302 | ₩60,808 | ₩61,110 | +0.50% | 9.5천 |
|---|
| 2025.11.03 | ₩61,209 | ₩61,382 | ₩60,501 | ₩61,356 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩61,222 | ₩61,663 | ₩61,222 | ₩61,609 | +0.63% | 5.2천 |
|---|
| 2025.10.30 | ₩61,868 | ₩62,304 | ₩61,422 | ₩61,464 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩62,437 | ₩62,824 | ₩61,867 | ₩62,010 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩62,095 | ₩62,597 | ₩62,063 | ₩62,250 | +0.25% | 1.5만 |
|---|
| 2025.10.27 | ₩62,223 | ₩62,611 | ₩62,223 | ₩62,542 | +0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩62,477 | ₩62,504 | ₩62,083 | ₩62,083 | -0.63% | 7.3천 |
|---|
| 2025.10.23 | ₩61,796 | ₩62,397 | ₩61,796 | ₩62,301 | +0.82% | 1.3만 |
|---|
| 2025.10.22 | ₩62,090 | ₩62,223 | ₩61,743 | ₩61,743 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,716 | ₩62,390 | ₩61,716 | ₩62,267 | +0.89% | 8천 |
|---|
| 2025.10.20 | ₩61,750 | ₩61,956 | ₩61,476 | ₩61,868 | +0.19% | 1.4만 |
|---|
| 2025.10.17 | ₩60,848 | ₩61,404 | ₩60,848 | ₩61,373 | +0.86% | 4천 |
|---|
| 2025.10.16 | ₩61,689 | ₩61,689 | ₩60,902 | ₩61,129 | -0.91% | 1.3만 |
|---|
| 2025.10.15 | ₩61,543 | ₩61,876 | ₩61,216 | ₩61,396 | -0.24% | 10.8만 |
|---|
| 2025.10.14 | ₩60,101 | ₩61,409 | ₩60,047 | ₩61,305 | +2.00% | 7.1천 |
|---|
| 2025.10.13 | ₩60,461 | ₩60,982 | ₩60,461 | ₩60,743 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩61,543 | ₩61,543 | ₩60,101 | ₩60,101 | -2.34% | 1.2만 |
|---|