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 | ₩80,880 | ₩81,242 | ₩80,773 | ₩80,840 | -0.05% | 1.5만 |
| 2026.10.08 | ₩79,956 | ₩81,008 | ₩79,876 | ₩80,895 | +1.17% | 3.4만 |
| 2026.10.07 | ₩79,582 | ₩79,903 | ₩79,421 | ₩79,620 | +0.05% | 1.7만 |
| 2026.10.06 | ₩79,367 | ₩80,064 | ₩79,367 | ₩79,954 | +0.74% | 1.9만 |
| 2026.10.05 | ₩78,832 | ₩79,528 | ₩78,743 | ₩79,349 | +0.66% | 3.2만 |
| 2026.10.02 | ₩79,126 | ₩79,126 | ₩78,778 | ₩78,966 | -0.20% | 3.1만 |
| 2026.10.01 | ₩78,363 | ₩79,079 | ₩78,363 | ₩79,003 | +0.82% | 2.6만 |
| 2026.09.30 | ₩78,537 | ₩78,658 | ₩78,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,149 |
| -0.49% |
| 6.9만 |
| 2026.09.29 | ₩77,961 | ₩78,202 | ₩77,814 | ₩78,157 | +0.25% | 2.9만 |
|---|
| 2026.09.28 | ₩78,202 | ₩78,483 | ₩77,908 | ₩78,095 | -0.14% | 3.1만 |
|---|
| 2026.09.25 | ₩78,564 | ₩79,006 | ₩78,346 | ₩78,913 | +0.44% | 2.1만 |
|---|
| 2026.09.24 | ₩79,220 | ₩79,220 | ₩78,581 | ₩78,604 | -0.78% | 1.8만 |
|---|
| 2026.09.23 | ₩80,050 | ₩80,050 | ₩79,073 | ₩79,140 | -1.14% | 5.2만 |
|---|
| 2026.09.22 | ₩79,997 | ₩80,372 | ₩79,956 | ₩79,956 | -0.05% | 4.3만 |
|---|
| 2026.09.21 | ₩80,519 | ₩80,706 | ₩79,924 | ₩80,001 | -0.64% | 3.7만 |
|---|
| 2026.09.18 | ₩81,068 | ₩81,068 | ₩80,412 | ₩80,416 | -0.80% | 1.7만 |
|---|
| 2026.09.17 | ₩81,055 | ₩81,162 | ₩80,773 | ₩81,142 | +0.11% | 1.6만 |
|---|
| 2026.09.16 | ₩81,463 | ₩81,463 | ₩80,224 | ₩80,432 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩81,644 | ₩81,792 | ₩81,135 | ₩81,521 | -0.15% | 1.2만 |
|---|
| 2026.09.14 | ₩81,952 | ₩82,153 | ₩81,684 | ₩81,687 | -0.32% | 1.6만 |
|---|
| 2026.09.11 | ₩81,309 | ₩81,891 | ₩81,309 | ₩81,783 | +0.58% | 1.8만 |
|---|
| 2026.09.10 | ₩81,670 | ₩81,670 | ₩81,055 | ₩81,057 | -0.75% | 1.8만 |
|---|
| 2026.09.09 | ₩82,313 | ₩82,541 | ₩81,712 | ₩81,760 | -0.67% | 2.8만 |
|---|
| 2026.09.08 | ₩82,983 | ₩82,983 | ₩82,206 | ₩82,233 | -0.90% | 4.5만 |
|---|
| 2026.09.04 | ₩83,023 | ₩83,210 | ₩82,554 | ₩83,050 | +0.03% | 5.5만 |
|---|
| 2026.09.03 | ₩83,090 | ₩83,478 | ₩82,849 | ₩83,304 | +0.26% | 5.4만 |
|---|
| 2026.09.02 | ₩82,541 | ₩83,277 | ₩82,533 | ₩82,969 | +0.52% | 4.3만 |
|---|
| 2026.09.01 | ₩82,059 | ₩82,498 | ₩82,059 | ₩82,447 | +0.47% | 2.3만 |
|---|
| 2026.08.31 | ₩82,822 | ₩82,822 | ₩82,132 | ₩82,215 | -0.73% | 6.4만 |
|---|
| 2026.08.28 | ₩83,693 | ₩83,759 | ₩82,815 | ₩83,043 | -0.78% | 1.9만 |
|---|
| 2026.08.27 | ₩83,224 | ₩83,224 | ₩82,755 | ₩83,119 | -0.13% | 2.5만 |
|---|
| 2026.08.26 | ₩83,143 | ₩84,000 | ₩83,143 | ₩83,699 | +0.67% | 2.8만 |
|---|
| 2026.08.25 | ₩83,170 | ₩83,505 | ₩82,923 | ₩83,484 | +0.38% | 9.7천 |
|---|
| 2026.08.24 | ₩83,766 | ₩83,867 | ₩83,344 | ₩83,552 | -0.26% | 1.6만 |
|---|
| 2026.08.21 | ₩83,455 | ₩83,773 | ₩83,197 | ₩83,425 | -0.04% | 2만 |
|---|
| 2026.08.20 | ₩82,849 | ₩83,237 | ₩82,681 | ₩82,688 | -0.19% | 3.6만 |
|---|
| 2026.08.19 | ₩82,420 | ₩83,569 | ₩82,420 | ₩83,103 | +0.83% | 2.4만 |
|---|
| 2026.08.18 | ₩81,577 | ₩81,791 | ₩81,429 | ₩81,506 | -0.09% | 1.6만 |
|---|
| 2026.08.17 | ₩81,764 | ₩81,764 | ₩81,148 | ₩81,234 | -0.65% | 3.2만 |
|---|
| 2026.08.14 | ₩81,751 | ₩81,965 | ₩81,751 | ₩81,820 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩81,523 | ₩81,550 | ₩81,121 | ₩81,526 | +0.00% | 2.8만 |
|---|
| 2026.08.12 | ₩81,764 | ₩81,764 | ₩80,854 | ₩81,030 | -0.90% | 1.7만 |
|---|
| 2026.08.11 | ₩81,333 | ₩81,701 | ₩81,333 | ₩81,582 | +0.31% | 1.3만 |
|---|
| 2026.08.10 | ₩80,800 | ₩81,527 | ₩80,787 | ₩81,429 | +0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩80,157 | ₩80,907 | ₩80,144 | ₩80,785 | +0.78% | 1.5만 |
|---|
| 2026.08.06 | ₩80,064 | ₩80,064 | ₩79,642 | ₩79,691 | -0.46% | 1.9만 |
|---|
| 2026.08.05 | ₩79,931 | ₩80,349 | ₩79,931 | ₩80,022 | +0.11% | 3.1만 |
|---|
| 2026.08.04 | ₩78,845 | ₩80,262 | ₩78,845 | ₩80,172 | +1.68% | 1.6만 |
|---|
| 2026.08.03 | ₩78,671 | ₩79,314 | ₩78,671 | ₩79,314 | +0.82% | 2.3만 |
|---|
| 2026.07.31 | ₩78,068 | ₩78,430 | ₩77,680 | ₩78,297 | +0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩78,684 | ₩78,751 | ₩77,760 | ₩78,725 | +0.05% | 5.5만 |
|---|
| 2026.07.29 | ₩79,287 | ₩79,582 | ₩78,912 | ₩79,059 | -0.29% | 2.6만 |
|---|
| 2026.07.28 | ₩78,363 | ₩79,160 | ₩78,363 | ₩79,118 | +0.96% | 3.1만 |
|---|
| 2026.07.27 | ₩77,265 | ₩78,117 | ₩77,265 | ₩77,972 | +0.92% | 1.5만 |
|---|
| 2026.07.24 | ₩76,395 | ₩77,479 | ₩76,395 | ₩77,098 | +0.92% | 1.9만 |
|---|
| 2026.07.23 | ₩76,877 | ₩76,877 | ₩75,819 | ₩75,912 | -1.25% | 2.2만 |
|---|
| 2026.07.22 | ₩77,211 | ₩77,533 | ₩76,944 | ₩76,996 | -0.28% | 1.4만 |
|---|
| 2026.07.21 | ₩76,259 | ₩76,676 | ₩76,093 | ₩76,630 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩76,528 | ₩76,549 | ₩76,128 | ₩76,228 | -0.39% | 2.4만 |
|---|
| 2026.07.17 | ₩76,997 | ₩77,396 | ₩76,354 | ₩76,490 | -0.66% | 3.2만 |
|---|
| 2026.07.16 | ₩75,872 | ₩76,716 | ₩75,872 | ₩76,676 | +1.06% | 4.7만 |
|---|
| 2026.07.15 | ₩75,872 | ₩76,194 | ₩75,819 | ₩75,924 | +0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩76,033 | ₩76,033 | ₩75,497 | ₩75,912 | -0.16% | 1.9만 |
|---|
| 2026.07.13 | ₩75,886 | ₩76,528 | ₩75,886 | ₩76,044 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩75,551 | ₩75,725 | ₩75,337 | ₩75,604 | +0.07% | 1.4만 |
|---|
| 2026.07.09 | ₩75,109 | ₩75,604 | ₩75,109 | ₩75,342 | +0.31% | 5.5만 |
|---|
| 2026.07.08 | ₩75,203 | ₩75,203 | ₩74,697 | ₩75,002 | -0.27% | 12.3만 |
|---|
| 2026.07.07 | ₩75,377 | ₩75,578 | ₩75,203 | ₩75,434 | +0.08% | 4만 |
|---|
| 2026.07.06 | ₩75,698 | ₩75,698 | ₩74,975 | ₩75,153 | -0.72% | 1.9만 |
|---|
| 2026.07.02 | ₩75,069 | ₩75,607 | ₩74,908 | ₩75,453 | +0.51% | 2.2만 |
|---|
| 2026.07.01 | ₩74,319 | ₩74,975 | ₩74,319 | ₩74,493 | +0.23% | 4.8만 |
|---|
| 2026.06.30 | ₩74,935 | ₩74,935 | ₩74,091 | ₩74,252 | -0.91% | 3만 |
|---|
| 2026.06.29 | ₩75,551 | ₩75,551 | ₩74,520 | ₩74,622 | -1.23% | 3.4만 |
|---|
| 2026.06.26 | ₩75,002 | ₩75,671 | ₩75,002 | ₩75,521 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩74,922 | ₩75,912 | ₩74,922 | ₩74,998 | +0.10% | 1.1만 |
|---|
| 2026.06.24 | ₩74,332 | ₩75,122 | ₩74,332 | ₩74,876 | +0.73% | 1.8만 |
|---|
| 2026.06.23 | ₩73,703 | ₩74,466 | ₩73,703 | ₩74,240 | +0.73% | 1.7만 |
|---|
| 2026.06.22 | ₩74,212 | ₩74,439 | ₩74,091 | ₩74,232 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩74,346 | ₩74,520 | ₩74,131 | ₩74,245 | -0.14% | 3.8만 |
|---|
| 2026.06.17 | ₩75,109 | ₩75,390 | ₩73,823 | ₩73,911 | -1.60% | 6.6만 |
|---|
| 2026.06.16 | ₩76,046 | ₩76,046 | ₩75,448 | ₩75,448 | -0.79% | 7.3천 |
|---|
| 2026.06.15 | ₩76,395 | ₩76,555 | ₩75,610 | ₩75,610 | -1.03% | 2.7만 |
|---|
| 2026.06.12 | ₩75,912 | ₩76,341 | ₩75,712 | ₩76,117 | +0.27% | 1.2만 |
|---|
| 2026.06.11 | ₩74,576 | ₩75,558 | ₩74,426 | ₩75,458 | +1.18% | 1.7만 |
|---|
| 2026.06.10 | ₩74,694 | ₩75,017 | ₩74,105 | ₩74,117 | -0.77% | 2.9만 |
|---|
| 2026.06.09 | ₩74,453 | ₩74,948 | ₩73,904 | ₩74,733 | +0.38% | 3만 |
|---|
| 2026.06.08 | ₩74,292 | ₩74,573 | ₩74,051 | ₩74,070 | -0.30% | 2.1만 |
|---|
| 2026.06.05 | ₩74,614 | ₩74,948 | ₩74,198 | ₩74,292 | -0.43% | 1.1만 |
|---|
| 2026.06.04 | ₩75,055 | ₩75,404 | ₩74,814 | ₩74,935 | -0.16% | 2.2만 |
|---|
| 2026.06.03 | ₩74,600 | ₩74,814 | ₩74,560 | ₩74,627 | +0.04% | 2만 |
|---|
| 2026.06.02 | ₩74,828 | ₩74,922 | ₩74,694 | ₩74,801 | -0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩74,788 | ₩75,069 | ₩74,788 | ₩74,841 | +0.07% | 3.3만 |
|---|
| 2026.05.29 | ₩74,707 | ₩75,069 | ₩74,707 | ₩74,738 | +0.04% | 7.2천 |
|---|
| 2026.05.28 | ₩74,922 | ₩75,484 | ₩74,547 | ₩75,215 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩74,922 | ₩75,343 | ₩74,674 | ₩74,729 | -0.26% | 2만 |
|---|
| 2026.05.26 | ₩74,145 | ₩74,413 | ₩73,837 | ₩74,355 | +0.28% | 2.3만 |
|---|
| 2026.05.22 | ₩73,087 | ₩73,633 | ₩73,087 | ₩73,589 | +0.69% | 1.4만 |
|---|
| 2026.05.21 | ₩71,882 | ₩72,752 | ₩71,360 | ₩72,705 | +1.15% | 1.6만 |
|---|
| 2026.05.20 | ₩70,824 | ₩72,270 | ₩70,342 | ₩72,241 | +2.00% | 3만 |
|---|
| 2026.05.19 | ₩70,449 | ₩71,038 | ₩70,422 | ₩70,717 | +0.38% | 4.2만 |
|---|
| 2026.05.18 | ₩70,797 | ₩71,507 | ₩70,623 | ₩71,252 | +0.64% | 2.1만 |
|---|
| 2026.05.15 | ₩71,185 | ₩71,520 | ₩70,583 | ₩70,596 | -0.83% | 5.4만 |
|---|
| 2026.05.14 | ₩71,668 | ₩71,735 | ₩71,440 | ₩71,440 | -0.32% | 7.5천 |
|---|
| 2026.05.13 | ₩71,668 | ₩71,668 | ₩71,163 | ₩71,333 | -0.47% | 1.4만 |
|---|
| 2026.05.12 | ₩72,009 | ₩72,009 | ₩71,293 | ₩71,708 | -0.42% | 2.6만 |
|---|
| 2026.05.11 | ₩72,664 | ₩72,913 | ₩72,322 | ₩72,322 | -0.47% | 1.8만 |
|---|
| 2026.05.08 | ₩72,846 | ₩72,993 | ₩72,515 | ₩72,825 | -0.03% | 1.8만 |
|---|
| 2026.05.07 | ₩73,328 | ₩73,328 | ₩72,163 | ₩72,292 | -1.41% | 2.6만 |
|---|
| 2026.05.06 | ₩73,371 | ₩73,371 | ₩72,779 | ₩73,127 | -0.33% | 1.9만 |
|---|
| 2026.05.05 | ₩71,601 | ₩72,350 | ₩71,601 | ₩72,187 | +0.82% | 9.2천 |
|---|
| 2026.05.04 | ₩72,337 | ₩72,357 | ₩71,440 | ₩71,524 | -1.12% | 5.1만 |
|---|
| 2026.05.01 | ₩72,833 | ₩72,913 | ₩72,538 | ₩72,578 | -0.35% | 1.7만 |
|---|
| 2026.04.30 | ₩71,989 | ₩73,060 | ₩71,989 | ₩72,833 | +1.17% | 2.1만 |
|---|
| 2026.04.29 | ₩71,748 | ₩71,895 | ₩71,480 | ₩71,523 | -0.31% | 1.9만 |
|---|
| 2026.04.28 | ₩72,806 | ₩72,806 | ₩71,949 | ₩71,968 | -1.15% | 1만 |
|---|
| 2026.04.27 | ₩72,926 | ₩73,228 | ₩72,742 | ₩72,786 | -0.19% | 3.1만 |
|---|
| 2026.04.24 | ₩72,833 | ₩73,171 | ₩72,819 | ₩72,937 | +0.14% | 3.3만 |
|---|
| 2026.04.23 | ₩73,435 | ₩73,663 | ₩72,933 | ₩73,270 | -0.22% | 9.2천 |
|---|
| 2026.04.22 | ₩74,292 | ₩74,292 | ₩73,475 | ₩73,529 | -1.03% | 2.9만 |
|---|
| 2026.04.21 | ₩74,319 | ₩74,788 | ₩73,542 | ₩73,542 | -1.05% | 3.7만 |
|---|
| 2026.04.20 | ₩73,850 | ₩73,998 | ₩73,478 | ₩73,963 | +0.15% | 2만 |
|---|
| 2026.04.17 | ₩73,402 | ₩74,105 | ₩73,154 | ₩73,789 | +0.53% | 7.4천 |
|---|
| 2026.04.16 | ₩72,163 | ₩72,699 | ₩71,989 | ₩72,109 | -0.07% | 9.7만 |
|---|
| 2026.04.15 | ₩72,350 | ₩72,350 | ₩71,889 | ₩71,976 | -0.52% | 5만 |
|---|
| 2026.04.14 | ₩72,083 | ₩72,364 | ₩71,976 | ₩72,270 | +0.26% | 2만 |
|---|
| 2026.04.13 | ₩71,266 | ₩71,922 | ₩70,971 | ₩71,922 | +0.92% | 3만 |
|---|
| 2026.04.10 | ₩72,016 | ₩72,016 | ₩71,431 | ₩71,547 | -0.65% | 1.3만 |
|---|
| 2026.04.09 | ₩71,654 | ₩72,191 | ₩71,373 | ₩72,069 | +0.58% | 9.3천 |
|---|
| 2026.04.08 | ₩71,668 | ₩72,350 | ₩71,627 | ₩71,828 | +0.22% | 6.3만 |
|---|
| 2026.04.07 | ₩70,221 | ₩70,436 | ₩69,652 | ₩69,954 | -0.38% | 1.8만 |
|---|
| 2026.04.06 | ₩69,779 | ₩70,536 | ₩69,686 | ₩70,532 | +1.08% | 3.4만 |
|---|
| 2026.04.02 | ₩69,338 | ₩70,275 | ₩69,204 | ₩69,990 | +0.94% | 2만 |
|---|
| 2026.04.01 | ₩70,047 | ₩70,489 | ₩70,047 | ₩70,209 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩69,110 | ₩70,181 | ₩68,909 | ₩69,821 | +1.03% | 2.7만 |
|---|
| 2026.03.30 | ₩69,244 | ₩69,244 | ₩68,019 | ₩68,280 | -1.39% | 1.4만 |
|---|
| 2026.03.27 | ₩69,284 | ₩69,376 | ₩68,683 | ₩68,762 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩69,364 | ₩70,248 | ₩69,364 | ₩69,546 | +0.26% | 1.7만 |
|---|
| 2026.03.25 | ₩69,726 | ₩70,235 | ₩69,344 | ₩69,798 | +0.10% | 1.6만 |
|---|
| 2026.03.24 | ₩68,300 | ₩69,458 | ₩68,280 | ₩69,269 | +1.42% | 1.7만 |
|---|
| 2026.03.23 | ₩68,601 | ₩69,230 | ₩68,601 | ₩68,652 | +0.07% | 2만 |
|---|
| 2026.03.20 | ₩68,414 | ₩68,548 | ₩67,744 | ₩67,907 | -0.74% | 3만 |
|---|
| 2026.03.19 | ₩67,449 | ₩68,855 | ₩67,449 | ₩68,469 | +1.51% | 2.8만 |
|---|
| 2026.03.18 | ₩68,677 | ₩68,775 | ₩68,091 | ₩68,091 | -0.85% | 2.1만 |
|---|
| 2026.03.17 | ₩68,963 | ₩69,344 | ₩68,815 | ₩68,842 | -0.17% | 4.2만 |
|---|
| 2026.03.16 | ₩68,534 | ₩68,701 | ₩68,253 | ₩68,293 | -0.35% | 2.5만 |
|---|
| 2026.03.13 | ₩68,199 | ₩68,494 | ₩67,811 | ₩67,996 | -0.30% | 2.3만 |
|---|
| 2026.03.12 | ₩68,186 | ₩68,628 | ₩67,820 | ₩67,820 | -0.54% | 1.9만 |
|---|
| 2026.03.11 | ₩68,253 | ₩68,815 | ₩68,233 | ₩68,510 | +0.38% | 1.9만 |
|---|
| 2026.03.10 | ₩68,391 | ₩69,284 | ₩68,373 | ₩68,373 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩68,802 | ₩69,317 | ₩67,624 | ₩69,260 | +0.67% | 2.3만 |
|---|
| 2026.03.06 | ₩69,471 | ₩69,686 | ₩68,815 | ₩69,536 | +0.09% | 4.2만 |
|---|
| 2026.03.05 | ₩70,489 | ₩71,011 | ₩70,011 | ₩70,391 | -0.14% | 2.7만 |
|---|
| 2026.03.04 | ₩70,195 | ₩70,762 | ₩70,195 | ₩70,615 | +0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩70,007 | ₩70,636 | ₩69,070 | ₩70,362 | +0.51% | 3.1만 |
|---|
| 2026.03.02 | ₩71,105 | ₩71,293 | ₩70,663 | ₩71,242 | +0.19% | 2만 |
|---|
| 2026.02.27 | ₩71,360 | ₩71,855 | ₩70,904 | ₩71,708 | +0.49% | 3.3만 |
|---|
| 2026.02.26 | ₩71,547 | ₩71,909 | ₩71,386 | ₩71,681 | +0.19% | 6만 |
|---|
| 2026.02.25 | ₩71,590 | ₩71,590 | ₩70,784 | ₩71,210 | -0.53% | 3.2만 |
|---|
| 2026.02.24 | ₩71,400 | ₩71,668 | ₩71,266 | ₩71,459 | +0.08% | 3.3만 |
|---|
| 2026.02.23 | ₩72,044 | ₩72,044 | ₩70,811 | ₩71,226 | -1.14% | 2.9만 |
|---|
| 2026.02.20 | ₩71,935 | ₩72,310 | ₩71,346 | ₩72,092 | +0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩71,949 | ₩72,471 | ₩71,781 | ₩71,969 | +0.03% | 9.8천 |
|---|
| 2026.02.18 | ₩71,721 | ₩72,284 | ₩71,453 | ₩72,056 | +0.47% | 2만 |
|---|
| 2026.02.17 | ₩71,935 | ₩72,056 | ₩71,092 | ₩71,694 | -0.34% | 2.4만 |
|---|
| 2026.02.13 | ₩71,534 | ₩72,250 | ₩71,232 | ₩71,909 | +0.52% | 1.3만 |
|---|
| 2026.02.12 | ₩72,316 | ₩72,468 | ₩71,038 | ₩71,052 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩72,036 | ₩72,324 | ₩71,909 | ₩72,176 | +0.20% | 5.3만 |
|---|
| 2026.02.10 | ₩71,520 | ₩72,163 | ₩71,520 | ₩71,909 | +0.54% | 2.1만 |
|---|
| 2026.02.09 | ₩71,815 | ₩71,815 | ₩71,373 | ₩71,552 | -0.37% | 2.8만 |
|---|
| 2026.02.06 | ₩70,770 | ₩72,163 | ₩70,770 | ₩72,092 | +1.87% | 1.9만 |
|---|
| 2026.02.05 | ₩70,971 | ₩70,998 | ₩70,382 | ₩70,456 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩69,980 | ₩71,400 | ₩69,980 | ₩71,248 | +1.81% | 1.3만 |
|---|
| 2026.02.03 | ₩69,338 | ₩70,275 | ₩69,338 | ₩69,846 | +0.73% | 1.7만 |
|---|
| 2026.02.02 | ₩68,815 | ₩69,577 | ₩68,735 | ₩69,433 | +0.90% | 2.3만 |
|---|
| 2026.01.30 | ₩68,655 | ₩68,976 | ₩68,253 | ₩68,963 | +0.45% | 1.7만 |
|---|
| 2026.01.29 | ₩68,829 | ₩69,364 | ₩68,655 | ₩68,890 | +0.09% | 7.3만 |
|---|
| 2026.01.28 | ₩68,641 | ₩69,043 | ₩68,534 | ₩68,541 | -0.15% | 2.7만 |
|---|
| 2026.01.27 | ₩68,722 | ₩68,772 | ₩68,408 | ₩68,588 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩69,177 | ₩69,180 | ₩68,797 | ₩68,983 | -0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩69,305 | ₩69,305 | ₩68,614 | ₩68,896 | -0.59% | 3.7만 |
|---|
| 2026.01.22 | ₩69,445 | ₩69,498 | ₩69,076 | ₩69,097 | -0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩68,440 | ₩69,317 | ₩68,440 | ₩69,150 | +1.04% | 2.7만 |
|---|
| 2026.01.20 | ₩67,811 | ₩68,387 | ₩67,811 | ₩67,945 | +0.20% | 1.4만 |
|---|
| 2026.01.16 | ₩68,882 | ₩68,882 | ₩68,347 | ₩68,458 | -0.62% | 1.3만 |
|---|
| 2026.01.15 | ₩68,695 | ₩69,137 | ₩68,387 | ₩69,095 | +0.58% | 2.5만 |
|---|
| 2026.01.14 | ₩68,614 | ₩68,936 | ₩68,614 | ₩68,665 | +0.07% | 1.2만 |
|---|
| 2026.01.13 | ₩68,494 | ₩68,574 | ₩68,146 | ₩68,327 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩68,186 | ₩68,373 | ₩67,842 | ₩68,286 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩68,146 | ₩68,534 | ₩67,970 | ₩68,420 | +0.40% | 4.3만 |
|---|
| 2026.01.08 | ₩67,155 | ₩68,025 | ₩67,155 | ₩67,850 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩67,510 | ₩67,510 | ₩66,615 | ₩66,807 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩66,418 | ₩67,463 | ₩66,418 | ₩67,389 | +1.46% | 3.1만 |
|---|
| 2026.01.05 | ₩66,003 | ₩66,646 | ₩66,003 | ₩66,473 | +0.71% | 1.4만 |
|---|
| 2026.01.02 | ₩65,334 | ₩66,137 | ₩65,106 | ₩65,942 | +0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩65,521 | ₩65,588 | ₩65,334 | ₩65,340 | -0.28% | 4.9천 |
|---|
| 2025.12.30 | ₩66,030 | ₩66,030 | ₩65,737 | ₩65,796 | -0.35% | 1.3만 |
|---|
| 2025.12.29 | ₩66,151 | ₩66,341 | ₩65,843 | ₩65,976 | -0.26% | 1.5만 |
|---|
| 2025.12.26 | ₩66,459 | ₩66,606 | ₩66,164 | ₩66,445 | -0.02% | 9.7천 |
|---|
| 2025.12.24 | ₩66,338 | ₩66,552 | ₩66,224 | ₩66,479 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩66,365 | ₩66,512 | ₩66,110 | ₩66,205 | -0.24% | 3.2만 |
|---|
| 2025.12.22 | ₩66,700 | ₩66,994 | ₩66,673 | ₩66,760 | +0.09% | 3.2만 |
|---|
| 2025.12.19 | ₩65,923 | ₩66,525 | ₩65,923 | ₩66,444 | +0.79% | 2만 |
|---|
| 2025.12.18 | ₩66,472 | ₩66,633 | ₩65,896 | ₩65,947 | -0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩66,151 | ₩66,602 | ₩66,084 | ₩66,101 | -0.07% | 2.5만 |
|---|
| 2025.12.16 | ₩66,432 | ₩66,432 | ₩65,615 | ₩65,986 | -0.67% | 1.6만 |
|---|
| 2025.12.15 | ₩66,398 | ₩66,650 | ₩66,325 | ₩66,595 | +0.30% | 1.8만 |
|---|
| 2025.12.12 | ₩66,633 | ₩66,633 | ₩66,151 | ₩66,235 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩65,387 | ₩66,365 | ₩65,387 | ₩66,278 | +1.36% | 1.3만 |
|---|
| 2025.12.10 | ₩64,169 | ₩65,374 | ₩64,169 | ₩65,315 | +1.79% | 2.5만 |
|---|
| 2025.12.09 | ₩64,530 | ₩64,530 | ₩64,254 | ₩64,254 | -0.43% | 1.1만 |
|---|
| 2025.12.08 | ₩64,691 | ₩64,771 | ₩64,537 | ₩64,537 | -0.24% | 1.1만 |
|---|
| 2025.12.05 | ₩65,267 | ₩65,667 | ₩65,153 | ₩65,153 | -0.17% | 4.6천 |
|---|
| 2025.12.04 | ₩65,561 | ₩65,561 | ₩65,055 | ₩65,190 | -0.57% | 2.1만 |
|---|
| 2025.12.03 | ₩64,811 | ₩65,427 | ₩64,651 | ₩65,327 | +0.80% | 1.9만 |
|---|
| 2025.12.02 | ₩65,119 | ₩65,119 | ₩64,422 | ₩64,601 | -0.80% | 1.6만 |
|---|
| 2025.12.01 | ₩64,584 | ₩65,360 | ₩64,584 | ₩64,972 | +0.60% | 2만 |
|---|
| 2025.11.28 | ₩64,986 | ₩65,240 | ₩64,986 | ₩65,071 | +0.13% | 4천 |
|---|
| 2025.11.26 | ₩64,471 | ₩65,294 | ₩64,471 | ₩65,062 | +0.92% | 9천 |
|---|
| 2025.11.25 | ₩63,646 | ₩64,403 | ₩63,646 | ₩64,317 | +1.05% | 6.9천 |
|---|
| 2025.11.24 | ₩62,950 | ₩63,097 | ₩62,615 | ₩62,860 | -0.14% | 1.5만 |
|---|
| 2025.11.21 | ₩61,745 | ₩63,218 | ₩61,732 | ₩62,866 | +1.82% | 1.3만 |
|---|
| 2025.11.20 | ₩62,160 | ₩62,388 | ₩61,022 | ₩61,022 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩61,946 | ₩62,160 | ₩61,583 | ₩61,691 | -0.41% | 8.2천 |
|---|
| 2025.11.18 | ₩61,383 | ₩62,227 | ₩61,383 | ₩61,973 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩62,468 | ₩62,682 | ₩61,693 | ₩61,757 | -1.14% | 7.2천 |
|---|
| 2025.11.14 | ₩62,615 | ₩62,937 | ₩62,508 | ₩62,582 | -0.05% | 4.8만 |
|---|
| 2025.11.13 | ₩63,754 | ₩63,968 | ₩63,071 | ₩63,084 | -1.05% | 1.3만 |
|---|
| 2025.11.12 | ₩63,432 | ₩63,792 | ₩63,432 | ₩63,642 | +0.33% | 6.4만 |
|---|
| 2025.11.11 | ₩62,656 | ₩63,045 | ₩62,542 | ₩62,997 | +0.54% | 9.1천 |
|---|
| 2025.11.10 | ₩62,562 | ₩62,602 | ₩62,058 | ₩62,435 | -0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩61,397 | ₩62,267 | ₩61,397 | ₩62,243 | +1.38% | 1.1만 |
|---|
| 2025.11.06 | ₩62,173 | ₩62,388 | ₩61,571 | ₩61,737 | -0.70% | 1.3만 |
|---|
| 2025.11.05 | ₩61,303 | ₩62,408 | ₩61,303 | ₩62,140 | +1.37% | 1.9만 |
|---|
| 2025.11.04 | ₩60,995 | ₩61,491 | ₩60,995 | ₩61,298 | +0.50% | 9.5천 |
|---|
| 2025.11.03 | ₩61,397 | ₩61,571 | ₩60,687 | ₩61,544 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩61,410 | ₩61,852 | ₩61,410 | ₩61,799 | +0.63% | 5.2천 |
|---|
| 2025.10.30 | ₩62,058 | ₩62,495 | ₩61,611 | ₩61,653 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩62,629 | ₩63,017 | ₩62,057 | ₩62,200 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩62,286 | ₩62,789 | ₩62,254 | ₩62,441 | +0.25% | 1.5만 |
|---|
| 2025.10.27 | ₩62,415 | ₩62,803 | ₩62,415 | ₩62,735 | +0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩62,669 | ₩62,696 | ₩62,274 | ₩62,274 | -0.63% | 7.3천 |
|---|
| 2025.10.23 | ₩61,986 | ₩62,589 | ₩61,986 | ₩62,492 | +0.82% | 1.3만 |
|---|
| 2025.10.22 | ₩62,281 | ₩62,415 | ₩61,932 | ₩61,932 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,906 | ₩62,582 | ₩61,906 | ₩62,459 | +0.89% | 8천 |
|---|
| 2025.10.20 | ₩61,939 | ₩62,147 | ₩61,665 | ₩62,058 | +0.19% | 1.4만 |
|---|
| 2025.10.17 | ₩61,035 | ₩61,592 | ₩61,035 | ₩61,562 | +0.86% | 4천 |
|---|
| 2025.10.16 | ₩61,879 | ₩61,879 | ₩61,089 | ₩61,316 | -0.91% | 1.3만 |
|---|
| 2025.10.15 | ₩61,732 | ₩62,066 | ₩61,404 | ₩61,584 | -0.24% | 10.8만 |
|---|
| 2025.10.14 | ₩60,285 | ₩61,598 | ₩60,232 | ₩61,493 | +2.00% | 7.1천 |
|---|
| 2025.10.13 | ₩60,647 | ₩61,169 | ₩60,647 | ₩60,929 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩61,732 | ₩61,732 | ₩60,285 | ₩60,285 | -2.34% | 1.2만 |
|---|