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 | ₩80,764 | ₩81,125 | ₩80,657 | ₩80,724 | -0.05% | 1.5만 |
| 2026.10.08 | ₩79,842 | ₩80,891 | ₩79,762 | ₩80,779 | +1.17% | 3.4만 |
| 2026.10.07 | ₩79,467 | ₩79,788 | ₩79,307 | ₩79,506 | +0.05% | 1.7만 |
| 2026.10.06 | ₩79,253 | ₩79,949 | ₩79,253 | ₩79,839 | +0.74% | 1.9만 |
| 2026.10.05 | ₩78,719 | ₩79,414 | ₩78,630 | ₩79,235 | +0.66% | 3.2만 |
| 2026.10.02 | ₩79,013 | ₩79,013 | ₩78,665 | ₩78,852 | -0.20% | 3.1만 |
| 2026.10.01 | ₩78,251 | ₩78,966 | ₩78,251 | ₩78,890 | +0.82% | 2.6만 |
| 2026.09.30 | ₩78,424 | ₩78,545 | ₩77,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,037 |
| -0.49% |
| 6.9만 |
| 2026.09.29 | ₩77,849 | ₩78,090 | ₩77,702 | ₩78,045 | +0.25% | 2.9만 |
|---|
| 2026.09.28 | ₩78,090 | ₩78,371 | ₩77,796 | ₩77,983 | -0.14% | 3.1만 |
|---|
| 2026.09.25 | ₩78,451 | ₩78,892 | ₩78,233 | ₩78,800 | +0.44% | 2.1만 |
|---|
| 2026.09.24 | ₩79,106 | ₩79,106 | ₩78,469 | ₩78,491 | -0.78% | 1.8만 |
|---|
| 2026.09.23 | ₩79,935 | ₩79,935 | ₩78,959 | ₩79,026 | -1.14% | 5.2만 |
|---|
| 2026.09.22 | ₩79,882 | ₩80,256 | ₩79,842 | ₩79,842 | -0.05% | 4.3만 |
|---|
| 2026.09.21 | ₩80,403 | ₩80,591 | ₩79,810 | ₩79,886 | -0.64% | 3.7만 |
|---|
| 2026.09.18 | ₩80,952 | ₩80,952 | ₩80,296 | ₩80,300 | -0.80% | 1.7만 |
|---|
| 2026.09.17 | ₩80,938 | ₩81,045 | ₩80,657 | ₩81,025 | +0.11% | 1.6만 |
|---|
| 2026.09.16 | ₩81,346 | ₩81,346 | ₩80,109 | ₩80,317 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩81,527 | ₩81,675 | ₩81,019 | ₩81,404 | -0.15% | 1.2만 |
|---|
| 2026.09.14 | ₩81,834 | ₩82,035 | ₩81,567 | ₩81,569 | -0.32% | 1.6만 |
|---|
| 2026.09.11 | ₩81,192 | ₩81,774 | ₩81,192 | ₩81,666 | +0.58% | 1.8만 |
|---|
| 2026.09.10 | ₩81,553 | ₩81,553 | ₩80,938 | ₩80,941 | -0.75% | 1.8만 |
|---|
| 2026.09.09 | ₩82,195 | ₩82,423 | ₩81,595 | ₩81,643 | -0.67% | 2.8만 |
|---|
| 2026.09.08 | ₩82,864 | ₩82,864 | ₩82,088 | ₩82,115 | -0.90% | 4.5만 |
|---|
| 2026.09.04 | ₩82,904 | ₩83,091 | ₩82,436 | ₩82,931 | +0.03% | 5.5만 |
|---|
| 2026.09.03 | ₩82,971 | ₩83,359 | ₩82,730 | ₩83,185 | +0.26% | 5.4만 |
|---|
| 2026.09.02 | ₩82,423 | ₩83,158 | ₩82,415 | ₩82,850 | +0.52% | 4.3만 |
|---|
| 2026.09.01 | ₩81,941 | ₩82,380 | ₩81,941 | ₩82,329 | +0.47% | 2.3만 |
|---|
| 2026.08.31 | ₩82,703 | ₩82,703 | ₩82,015 | ₩82,098 | -0.73% | 6.4만 |
|---|
| 2026.08.28 | ₩83,573 | ₩83,639 | ₩82,697 | ₩82,924 | -0.78% | 1.9만 |
|---|
| 2026.08.27 | ₩83,104 | ₩83,104 | ₩82,636 | ₩83,000 | -0.13% | 2.5만 |
|---|
| 2026.08.26 | ₩83,024 | ₩83,880 | ₩83,024 | ₩83,579 | +0.67% | 2.8만 |
|---|
| 2026.08.25 | ₩83,051 | ₩83,385 | ₩82,804 | ₩83,364 | +0.38% | 9.7천 |
|---|
| 2026.08.24 | ₩83,646 | ₩83,746 | ₩83,225 | ₩83,432 | -0.26% | 1.6만 |
|---|
| 2026.08.21 | ₩83,336 | ₩83,653 | ₩83,078 | ₩83,305 | -0.04% | 2만 |
|---|
| 2026.08.20 | ₩82,730 | ₩83,118 | ₩82,563 | ₩82,570 | -0.19% | 3.6만 |
|---|
| 2026.08.19 | ₩82,302 | ₩83,449 | ₩82,302 | ₩82,984 | +0.83% | 2.4만 |
|---|
| 2026.08.18 | ₩81,460 | ₩81,674 | ₩81,313 | ₩81,389 | -0.09% | 1.6만 |
|---|
| 2026.08.17 | ₩81,647 | ₩81,647 | ₩81,032 | ₩81,117 | -0.65% | 3.2만 |
|---|
| 2026.08.14 | ₩81,634 | ₩81,848 | ₩81,634 | ₩81,703 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩81,406 | ₩81,433 | ₩81,005 | ₩81,409 | +0.00% | 2.8만 |
|---|
| 2026.08.12 | ₩81,647 | ₩81,647 | ₩80,738 | ₩80,914 | -0.90% | 1.7만 |
|---|
| 2026.08.11 | ₩81,216 | ₩81,584 | ₩81,216 | ₩81,465 | +0.31% | 1.3만 |
|---|
| 2026.08.10 | ₩80,684 | ₩81,410 | ₩80,671 | ₩81,313 | +0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩80,042 | ₩80,791 | ₩80,029 | ₩80,670 | +0.78% | 1.5만 |
|---|
| 2026.08.06 | ₩79,949 | ₩79,949 | ₩79,528 | ₩79,577 | -0.46% | 1.9만 |
|---|
| 2026.08.05 | ₩79,816 | ₩80,234 | ₩79,816 | ₩79,907 | +0.11% | 3.1만 |
|---|
| 2026.08.04 | ₩78,732 | ₩80,147 | ₩78,732 | ₩80,057 | +1.68% | 1.6만 |
|---|
| 2026.08.03 | ₩78,558 | ₩79,200 | ₩78,558 | ₩79,200 | +0.82% | 2.3만 |
|---|
| 2026.07.31 | ₩77,956 | ₩78,317 | ₩77,569 | ₩78,185 | +0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩78,572 | ₩78,638 | ₩77,649 | ₩78,612 | +0.05% | 5.5만 |
|---|
| 2026.07.29 | ₩79,173 | ₩79,467 | ₩78,799 | ₩78,946 | -0.29% | 2.6만 |
|---|
| 2026.07.28 | ₩78,251 | ₩79,046 | ₩78,251 | ₩79,005 | +0.96% | 3.1만 |
|---|
| 2026.07.27 | ₩77,154 | ₩78,005 | ₩77,154 | ₩77,860 | +0.92% | 1.5만 |
|---|
| 2026.07.24 | ₩76,285 | ₩77,368 | ₩76,285 | ₩76,987 | +0.92% | 1.9만 |
|---|
| 2026.07.23 | ₩76,766 | ₩76,766 | ₩75,710 | ₩75,804 | -1.25% | 2.2만 |
|---|
| 2026.07.22 | ₩77,101 | ₩77,422 | ₩76,833 | ₩76,885 | -0.28% | 1.4만 |
|---|
| 2026.07.21 | ₩76,150 | ₩76,566 | ₩75,984 | ₩76,520 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩76,419 | ₩76,439 | ₩76,019 | ₩76,119 | -0.39% | 2.4만 |
|---|
| 2026.07.17 | ₩76,887 | ₩77,285 | ₩76,245 | ₩76,380 | -0.66% | 3.2만 |
|---|
| 2026.07.16 | ₩75,763 | ₩76,606 | ₩75,763 | ₩76,566 | +1.06% | 4.7만 |
|---|
| 2026.07.15 | ₩75,763 | ₩76,084 | ₩75,710 | ₩75,816 | +0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩75,924 | ₩75,924 | ₩75,389 | ₩75,804 | -0.16% | 1.9만 |
|---|
| 2026.07.13 | ₩75,777 | ₩76,419 | ₩75,777 | ₩75,935 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩75,443 | ₩75,616 | ₩75,229 | ₩75,496 | +0.07% | 1.4만 |
|---|
| 2026.07.09 | ₩75,001 | ₩75,496 | ₩75,001 | ₩75,234 | +0.31% | 5.5만 |
|---|
| 2026.07.08 | ₩75,095 | ₩75,095 | ₩74,589 | ₩74,894 | -0.27% | 12.3만 |
|---|
| 2026.07.07 | ₩75,269 | ₩75,469 | ₩75,095 | ₩75,326 | +0.08% | 4만 |
|---|
| 2026.07.06 | ₩75,590 | ₩75,590 | ₩74,868 | ₩75,045 | -0.72% | 1.9만 |
|---|
| 2026.07.02 | ₩74,961 | ₩75,499 | ₩74,801 | ₩75,345 | +0.51% | 2.2만 |
|---|
| 2026.07.01 | ₩74,212 | ₩74,868 | ₩74,212 | ₩74,386 | +0.23% | 4.8만 |
|---|
| 2026.06.30 | ₩74,827 | ₩74,827 | ₩73,985 | ₩74,146 | -0.91% | 3만 |
|---|
| 2026.06.29 | ₩75,443 | ₩75,443 | ₩74,413 | ₩74,515 | -1.23% | 3.4만 |
|---|
| 2026.06.26 | ₩74,894 | ₩75,563 | ₩74,894 | ₩75,413 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩74,814 | ₩75,804 | ₩74,814 | ₩74,890 | +0.10% | 1.1만 |
|---|
| 2026.06.24 | ₩74,226 | ₩75,015 | ₩74,226 | ₩74,769 | +0.73% | 1.8만 |
|---|
| 2026.06.23 | ₩73,597 | ₩74,359 | ₩73,597 | ₩74,133 | +0.73% | 1.7만 |
|---|
| 2026.06.22 | ₩74,105 | ₩74,333 | ₩73,985 | ₩74,125 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩74,239 | ₩74,413 | ₩74,025 | ₩74,139 | -0.14% | 3.8만 |
|---|
| 2026.06.17 | ₩75,001 | ₩75,282 | ₩73,718 | ₩73,805 | -1.60% | 6.6만 |
|---|
| 2026.06.16 | ₩75,937 | ₩75,937 | ₩75,340 | ₩75,340 | -0.79% | 7.3천 |
|---|
| 2026.06.15 | ₩76,285 | ₩76,445 | ₩75,501 | ₩75,501 | -1.03% | 2.7만 |
|---|
| 2026.06.12 | ₩75,804 | ₩76,231 | ₩75,603 | ₩76,008 | +0.27% | 1.2만 |
|---|
| 2026.06.11 | ₩74,469 | ₩75,449 | ₩74,319 | ₩75,350 | +1.18% | 1.7만 |
|---|
| 2026.06.10 | ₩74,587 | ₩74,909 | ₩73,998 | ₩74,010 | -0.77% | 2.9만 |
|---|
| 2026.06.09 | ₩74,346 | ₩74,841 | ₩73,798 | ₩74,626 | +0.38% | 3만 |
|---|
| 2026.06.08 | ₩74,186 | ₩74,466 | ₩73,945 | ₩73,964 | -0.30% | 2.1만 |
|---|
| 2026.06.05 | ₩74,507 | ₩74,841 | ₩74,092 | ₩74,186 | -0.43% | 1.1만 |
|---|
| 2026.06.04 | ₩74,948 | ₩75,295 | ₩74,707 | ₩74,827 | -0.16% | 2.2만 |
|---|
| 2026.06.03 | ₩74,493 | ₩74,707 | ₩74,453 | ₩74,520 | +0.04% | 2만 |
|---|
| 2026.06.02 | ₩74,721 | ₩74,814 | ₩74,587 | ₩74,694 | -0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩74,680 | ₩74,961 | ₩74,680 | ₩74,734 | +0.07% | 3.3만 |
|---|
| 2026.05.29 | ₩74,600 | ₩74,961 | ₩74,600 | ₩74,631 | +0.04% | 7.2천 |
|---|
| 2026.05.28 | ₩74,814 | ₩75,376 | ₩74,440 | ₩75,107 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩74,814 | ₩75,235 | ₩74,567 | ₩74,622 | -0.26% | 2만 |
|---|
| 2026.05.26 | ₩74,039 | ₩74,306 | ₩73,731 | ₩74,248 | +0.28% | 2.3만 |
|---|
| 2026.05.22 | ₩72,982 | ₩73,528 | ₩72,982 | ₩73,484 | +0.69% | 1.4만 |
|---|
| 2026.05.21 | ₩71,779 | ₩72,648 | ₩71,257 | ₩72,601 | +1.15% | 1.6만 |
|---|
| 2026.05.20 | ₩70,722 | ₩72,167 | ₩70,241 | ₩72,137 | +2.00% | 3만 |
|---|
| 2026.05.19 | ₩70,348 | ₩70,936 | ₩70,321 | ₩70,615 | +0.38% | 4.2만 |
|---|
| 2026.05.18 | ₩70,696 | ₩71,404 | ₩70,522 | ₩71,150 | +0.64% | 2.1만 |
|---|
| 2026.05.15 | ₩71,083 | ₩71,418 | ₩70,482 | ₩70,495 | -0.83% | 5.4만 |
|---|
| 2026.05.14 | ₩71,565 | ₩71,632 | ₩71,337 | ₩71,337 | -0.32% | 7.5천 |
|---|
| 2026.05.13 | ₩71,565 | ₩71,565 | ₩71,061 | ₩71,231 | -0.47% | 1.4만 |
|---|
| 2026.05.12 | ₩71,906 | ₩71,906 | ₩71,190 | ₩71,605 | -0.42% | 2.6만 |
|---|
| 2026.05.11 | ₩72,560 | ₩72,808 | ₩72,219 | ₩72,219 | -0.47% | 1.8만 |
|---|
| 2026.05.08 | ₩72,742 | ₩72,889 | ₩72,411 | ₩72,720 | -0.03% | 1.8만 |
|---|
| 2026.05.07 | ₩73,223 | ₩73,223 | ₩72,060 | ₩72,188 | -1.41% | 2.6만 |
|---|
| 2026.05.06 | ₩73,266 | ₩73,266 | ₩72,675 | ₩73,022 | -0.33% | 1.9만 |
|---|
| 2026.05.05 | ₩71,498 | ₩72,247 | ₩71,498 | ₩72,084 | +0.82% | 9.2천 |
|---|
| 2026.05.04 | ₩72,233 | ₩72,253 | ₩71,337 | ₩71,422 | -1.12% | 5.1만 |
|---|
| 2026.05.01 | ₩72,728 | ₩72,808 | ₩72,434 | ₩72,474 | -0.35% | 1.7만 |
|---|
| 2026.04.30 | ₩71,886 | ₩72,955 | ₩71,886 | ₩72,728 | +1.17% | 2.1만 |
|---|
| 2026.04.29 | ₩71,645 | ₩71,792 | ₩71,378 | ₩71,420 | -0.31% | 1.9만 |
|---|
| 2026.04.28 | ₩72,701 | ₩72,701 | ₩71,846 | ₩71,864 | -1.15% | 1만 |
|---|
| 2026.04.27 | ₩72,822 | ₩73,123 | ₩72,637 | ₩72,681 | -0.19% | 3.1만 |
|---|
| 2026.04.24 | ₩72,728 | ₩73,066 | ₩72,715 | ₩72,832 | +0.14% | 3.3만 |
|---|
| 2026.04.23 | ₩73,330 | ₩73,557 | ₩72,828 | ₩73,165 | -0.22% | 9.2천 |
|---|
| 2026.04.22 | ₩74,186 | ₩74,186 | ₩73,370 | ₩73,423 | -1.03% | 2.9만 |
|---|
| 2026.04.21 | ₩74,212 | ₩74,680 | ₩73,437 | ₩73,437 | -1.05% | 3.7만 |
|---|
| 2026.04.20 | ₩73,744 | ₩73,891 | ₩73,373 | ₩73,857 | +0.15% | 2만 |
|---|
| 2026.04.17 | ₩73,296 | ₩73,998 | ₩73,049 | ₩73,683 | +0.53% | 7.4천 |
|---|
| 2026.04.16 | ₩72,060 | ₩72,594 | ₩71,886 | ₩72,006 | -0.07% | 9.7만 |
|---|
| 2026.04.15 | ₩72,247 | ₩72,247 | ₩71,785 | ₩71,872 | -0.52% | 5만 |
|---|
| 2026.04.14 | ₩71,979 | ₩72,260 | ₩71,872 | ₩72,167 | +0.26% | 2만 |
|---|
| 2026.04.13 | ₩71,164 | ₩71,819 | ₩70,869 | ₩71,819 | +0.92% | 3만 |
|---|
| 2026.04.10 | ₩71,912 | ₩71,912 | ₩71,328 | ₩71,444 | -0.65% | 1.3만 |
|---|
| 2026.04.09 | ₩71,551 | ₩72,088 | ₩71,271 | ₩71,966 | +0.58% | 9.3천 |
|---|
| 2026.04.08 | ₩71,565 | ₩72,247 | ₩71,525 | ₩71,725 | +0.22% | 6.3만 |
|---|
| 2026.04.07 | ₩70,121 | ₩70,335 | ₩69,552 | ₩69,853 | -0.38% | 1.8만 |
|---|
| 2026.04.06 | ₩69,679 | ₩70,435 | ₩69,586 | ₩70,431 | +1.08% | 3.4만 |
|---|
| 2026.04.02 | ₩69,238 | ₩70,174 | ₩69,104 | ₩69,889 | +0.94% | 2만 |
|---|
| 2026.04.01 | ₩69,947 | ₩70,388 | ₩69,947 | ₩70,109 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩69,011 | ₩70,081 | ₩68,810 | ₩69,721 | +1.03% | 2.7만 |
|---|
| 2026.03.30 | ₩69,145 | ₩69,145 | ₩67,921 | ₩68,182 | -1.39% | 1.4만 |
|---|
| 2026.03.27 | ₩69,185 | ₩69,277 | ₩68,584 | ₩68,663 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩69,265 | ₩70,147 | ₩69,265 | ₩69,447 | +0.26% | 1.7만 |
|---|
| 2026.03.25 | ₩69,626 | ₩70,134 | ₩69,245 | ₩69,698 | +0.10% | 1.6만 |
|---|
| 2026.03.24 | ₩68,202 | ₩69,358 | ₩68,182 | ₩69,170 | +1.42% | 1.7만 |
|---|
| 2026.03.23 | ₩68,503 | ₩69,131 | ₩68,503 | ₩68,554 | +0.07% | 2만 |
|---|
| 2026.03.20 | ₩68,316 | ₩68,449 | ₩67,647 | ₩67,810 | -0.74% | 3만 |
|---|
| 2026.03.19 | ₩67,353 | ₩68,757 | ₩67,353 | ₩68,370 | +1.51% | 2.8만 |
|---|
| 2026.03.18 | ₩68,579 | ₩68,677 | ₩67,993 | ₩67,993 | -0.85% | 2.1만 |
|---|
| 2026.03.17 | ₩68,864 | ₩69,245 | ₩68,717 | ₩68,743 | -0.17% | 4.2만 |
|---|
| 2026.03.16 | ₩68,436 | ₩68,603 | ₩68,155 | ₩68,195 | -0.35% | 2.5만 |
|---|
| 2026.03.13 | ₩68,102 | ₩68,396 | ₩67,714 | ₩67,898 | -0.30% | 2.3만 |
|---|
| 2026.03.12 | ₩68,088 | ₩68,529 | ₩67,723 | ₩67,723 | -0.54% | 1.9만 |
|---|
| 2026.03.11 | ₩68,155 | ₩68,717 | ₩68,135 | ₩68,412 | +0.38% | 1.9만 |
|---|
| 2026.03.10 | ₩68,293 | ₩69,185 | ₩68,275 | ₩68,275 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩68,703 | ₩69,218 | ₩67,527 | ₩69,161 | +0.67% | 2.3만 |
|---|
| 2026.03.06 | ₩69,372 | ₩69,586 | ₩68,717 | ₩69,436 | +0.09% | 4.2만 |
|---|
| 2026.03.05 | ₩70,388 | ₩70,910 | ₩69,911 | ₩70,290 | -0.14% | 2.7만 |
|---|
| 2026.03.04 | ₩70,094 | ₩70,661 | ₩70,094 | ₩70,514 | +0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩69,907 | ₩70,535 | ₩68,971 | ₩70,261 | +0.51% | 3.1만 |
|---|
| 2026.03.02 | ₩71,003 | ₩71,190 | ₩70,562 | ₩71,140 | +0.19% | 2만 |
|---|
| 2026.02.27 | ₩71,257 | ₩71,752 | ₩70,803 | ₩71,605 | +0.49% | 3.3만 |
|---|
| 2026.02.26 | ₩71,444 | ₩71,805 | ₩71,284 | ₩71,578 | +0.19% | 6만 |
|---|
| 2026.02.25 | ₩71,487 | ₩71,487 | ₩70,682 | ₩71,107 | -0.53% | 3.2만 |
|---|
| 2026.02.24 | ₩71,297 | ₩71,565 | ₩71,164 | ₩71,356 | +0.08% | 3.3만 |
|---|
| 2026.02.23 | ₩71,941 | ₩71,941 | ₩70,709 | ₩71,124 | -1.14% | 2.9만 |
|---|
| 2026.02.20 | ₩71,832 | ₩72,207 | ₩71,244 | ₩71,989 | +0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩71,846 | ₩72,367 | ₩71,678 | ₩71,866 | +0.03% | 9.8천 |
|---|
| 2026.02.18 | ₩71,618 | ₩72,180 | ₩71,351 | ₩71,953 | +0.47% | 2만 |
|---|
| 2026.02.17 | ₩71,832 | ₩71,953 | ₩70,990 | ₩71,592 | -0.34% | 2.4만 |
|---|
| 2026.02.13 | ₩71,431 | ₩72,146 | ₩71,130 | ₩71,805 | +0.52% | 1.3만 |
|---|
| 2026.02.12 | ₩72,212 | ₩72,364 | ₩70,936 | ₩70,950 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩71,933 | ₩72,220 | ₩71,805 | ₩72,073 | +0.20% | 5.3만 |
|---|
| 2026.02.10 | ₩71,418 | ₩72,060 | ₩71,418 | ₩71,805 | +0.54% | 2.1만 |
|---|
| 2026.02.09 | ₩71,712 | ₩71,712 | ₩71,271 | ₩71,450 | -0.37% | 2.8만 |
|---|
| 2026.02.06 | ₩70,669 | ₩72,060 | ₩70,669 | ₩71,989 | +1.87% | 1.9만 |
|---|
| 2026.02.05 | ₩70,869 | ₩70,896 | ₩70,281 | ₩70,355 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩69,880 | ₩71,297 | ₩69,880 | ₩71,146 | +1.81% | 1.3만 |
|---|
| 2026.02.03 | ₩69,238 | ₩70,174 | ₩69,238 | ₩69,746 | +0.73% | 1.7만 |
|---|
| 2026.02.02 | ₩68,717 | ₩69,477 | ₩68,636 | ₩69,333 | +0.90% | 2.3만 |
|---|
| 2026.01.30 | ₩68,556 | ₩68,877 | ₩68,155 | ₩68,864 | +0.45% | 1.7만 |
|---|
| 2026.01.29 | ₩68,730 | ₩69,265 | ₩68,556 | ₩68,792 | +0.09% | 7.3만 |
|---|
| 2026.01.28 | ₩68,543 | ₩68,944 | ₩68,436 | ₩68,443 | -0.15% | 2.7만 |
|---|
| 2026.01.27 | ₩68,623 | ₩68,674 | ₩68,310 | ₩68,489 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩69,078 | ₩69,080 | ₩68,698 | ₩68,884 | -0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩69,206 | ₩69,206 | ₩68,516 | ₩68,797 | -0.59% | 3.7만 |
|---|
| 2026.01.22 | ₩69,345 | ₩69,399 | ₩68,977 | ₩68,997 | -0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩68,342 | ₩69,218 | ₩68,342 | ₩69,051 | +1.04% | 2.7만 |
|---|
| 2026.01.20 | ₩67,714 | ₩68,289 | ₩67,714 | ₩67,848 | +0.20% | 1.4만 |
|---|
| 2026.01.16 | ₩68,784 | ₩68,784 | ₩68,249 | ₩68,360 | -0.62% | 1.3만 |
|---|
| 2026.01.15 | ₩68,596 | ₩69,038 | ₩68,289 | ₩68,996 | +0.58% | 2.5만 |
|---|
| 2026.01.14 | ₩68,516 | ₩68,837 | ₩68,516 | ₩68,567 | +0.07% | 1.2만 |
|---|
| 2026.01.13 | ₩68,396 | ₩68,476 | ₩68,048 | ₩68,229 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩68,088 | ₩68,275 | ₩67,745 | ₩68,188 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩68,048 | ₩68,436 | ₩67,873 | ₩68,322 | +0.40% | 4.3만 |
|---|
| 2026.01.08 | ₩67,059 | ₩67,928 | ₩67,059 | ₩67,753 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩67,413 | ₩67,413 | ₩66,520 | ₩66,711 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩66,323 | ₩67,366 | ₩66,323 | ₩67,293 | +1.46% | 3.1만 |
|---|
| 2026.01.05 | ₩65,909 | ₩66,550 | ₩65,909 | ₩66,378 | +0.71% | 1.4만 |
|---|
| 2026.01.02 | ₩65,240 | ₩66,042 | ₩65,013 | ₩65,847 | +0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩65,427 | ₩65,494 | ₩65,240 | ₩65,247 | -0.28% | 4.9천 |
|---|
| 2025.12.30 | ₩65,935 | ₩65,935 | ₩65,643 | ₩65,701 | -0.35% | 1.3만 |
|---|
| 2025.12.29 | ₩66,056 | ₩66,246 | ₩65,748 | ₩65,882 | -0.26% | 1.5만 |
|---|
| 2025.12.26 | ₩66,363 | ₩66,510 | ₩66,069 | ₩66,350 | -0.02% | 9.7천 |
|---|
| 2025.12.24 | ₩66,243 | ₩66,457 | ₩66,129 | ₩66,383 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩66,270 | ₩66,417 | ₩66,016 | ₩66,111 | -0.24% | 3.2만 |
|---|
| 2025.12.22 | ₩66,604 | ₩66,898 | ₩66,577 | ₩66,664 | +0.09% | 3.2만 |
|---|
| 2025.12.19 | ₩65,828 | ₩66,430 | ₩65,828 | ₩66,349 | +0.79% | 2만 |
|---|
| 2025.12.18 | ₩66,377 | ₩66,537 | ₩65,802 | ₩65,852 | -0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩66,056 | ₩66,506 | ₩65,989 | ₩66,006 | -0.07% | 2.5만 |
|---|
| 2025.12.16 | ₩66,337 | ₩66,337 | ₩65,521 | ₩65,891 | -0.67% | 1.6만 |
|---|
| 2025.12.15 | ₩66,303 | ₩66,554 | ₩66,230 | ₩66,500 | +0.30% | 1.8만 |
|---|
| 2025.12.12 | ₩66,537 | ₩66,537 | ₩66,056 | ₩66,140 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩65,294 | ₩66,270 | ₩65,294 | ₩66,183 | +1.36% | 1.3만 |
|---|
| 2025.12.10 | ₩64,077 | ₩65,280 | ₩64,077 | ₩65,221 | +1.79% | 2.5만 |
|---|
| 2025.12.09 | ₩64,438 | ₩64,438 | ₩64,162 | ₩64,162 | -0.43% | 1.1만 |
|---|
| 2025.12.08 | ₩64,598 | ₩64,678 | ₩64,444 | ₩64,444 | -0.24% | 1.1만 |
|---|
| 2025.12.05 | ₩65,173 | ₩65,573 | ₩65,060 | ₩65,060 | -0.17% | 4.6천 |
|---|
| 2025.12.04 | ₩65,467 | ₩65,467 | ₩64,962 | ₩65,097 | -0.57% | 2.1만 |
|---|
| 2025.12.03 | ₩64,719 | ₩65,334 | ₩64,558 | ₩65,233 | +0.80% | 1.9만 |
|---|
| 2025.12.02 | ₩65,026 | ₩65,026 | ₩64,329 | ₩64,509 | -0.80% | 1.6만 |
|---|
| 2025.12.01 | ₩64,491 | ₩65,267 | ₩64,491 | ₩64,879 | +0.60% | 2만 |
|---|
| 2025.11.28 | ₩64,892 | ₩65,146 | ₩64,892 | ₩64,978 | +0.13% | 4천 |
|---|
| 2025.11.26 | ₩64,379 | ₩65,200 | ₩64,379 | ₩64,969 | +0.92% | 9천 |
|---|
| 2025.11.25 | ₩63,555 | ₩64,311 | ₩63,555 | ₩64,225 | +1.05% | 6.9천 |
|---|
| 2025.11.24 | ₩62,860 | ₩63,007 | ₩62,526 | ₩62,770 | -0.14% | 1.5만 |
|---|
| 2025.11.21 | ₩61,656 | ₩63,127 | ₩61,643 | ₩62,776 | +1.82% | 1.3만 |
|---|
| 2025.11.20 | ₩62,071 | ₩62,298 | ₩60,934 | ₩60,934 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩61,857 | ₩62,071 | ₩61,495 | ₩61,603 | -0.41% | 8.2천 |
|---|
| 2025.11.18 | ₩61,295 | ₩62,138 | ₩61,295 | ₩61,884 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩62,379 | ₩62,592 | ₩61,604 | ₩61,668 | -1.14% | 7.2천 |
|---|
| 2025.11.14 | ₩62,526 | ₩62,847 | ₩62,419 | ₩62,492 | -0.05% | 4.8만 |
|---|
| 2025.11.13 | ₩63,662 | ₩63,876 | ₩62,980 | ₩62,994 | -1.05% | 1.3만 |
|---|
| 2025.11.12 | ₩63,341 | ₩63,701 | ₩63,341 | ₩63,551 | +0.33% | 6.4만 |
|---|
| 2025.11.11 | ₩62,566 | ₩62,955 | ₩62,452 | ₩62,907 | +0.54% | 9.1천 |
|---|
| 2025.11.10 | ₩62,472 | ₩62,512 | ₩61,969 | ₩62,345 | -0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩61,309 | ₩62,178 | ₩61,309 | ₩62,154 | +1.38% | 1.1만 |
|---|
| 2025.11.06 | ₩62,084 | ₩62,298 | ₩61,483 | ₩61,648 | -0.70% | 1.3만 |
|---|
| 2025.11.05 | ₩61,215 | ₩62,318 | ₩61,215 | ₩62,051 | +1.37% | 1.9만 |
|---|
| 2025.11.04 | ₩60,908 | ₩61,402 | ₩60,908 | ₩61,210 | +0.50% | 9.5천 |
|---|
| 2025.11.03 | ₩61,309 | ₩61,483 | ₩60,600 | ₩61,456 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩61,322 | ₩61,763 | ₩61,322 | ₩61,710 | +0.63% | 5.2천 |
|---|
| 2025.10.30 | ₩61,969 | ₩62,405 | ₩61,523 | ₩61,564 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩62,539 | ₩62,927 | ₩61,968 | ₩62,111 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩62,197 | ₩62,699 | ₩62,165 | ₩62,352 | +0.25% | 1.5만 |
|---|
| 2025.10.27 | ₩62,325 | ₩62,713 | ₩62,325 | ₩62,645 | +0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩62,579 | ₩62,606 | ₩62,185 | ₩62,185 | -0.63% | 7.3천 |
|---|
| 2025.10.23 | ₩61,897 | ₩62,499 | ₩61,897 | ₩62,403 | +0.82% | 1.3만 |
|---|
| 2025.10.22 | ₩62,191 | ₩62,325 | ₩61,844 | ₩61,844 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,817 | ₩62,492 | ₩61,817 | ₩62,369 | +0.89% | 8천 |
|---|
| 2025.10.20 | ₩61,850 | ₩62,058 | ₩61,576 | ₩61,969 | +0.19% | 1.4만 |
|---|
| 2025.10.17 | ₩60,948 | ₩61,504 | ₩60,948 | ₩61,473 | +0.86% | 4천 |
|---|
| 2025.10.16 | ₩61,790 | ₩61,790 | ₩61,001 | ₩61,229 | -0.91% | 1.3만 |
|---|
| 2025.10.15 | ₩61,643 | ₩61,977 | ₩61,315 | ₩61,496 | -0.24% | 10.8만 |
|---|
| 2025.10.14 | ₩60,199 | ₩61,509 | ₩60,145 | ₩61,405 | +2.00% | 7.1천 |
|---|
| 2025.10.13 | ₩60,560 | ₩61,081 | ₩60,560 | ₩60,842 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩61,643 | ₩61,643 | ₩60,199 | ₩60,199 | -2.34% | 1.2만 |
|---|