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 | ₩80,796 | ₩81,157 | ₩80,689 | ₩80,756 | -0.05% | 1.5만 |
| 2026.10.08 | ₩79,873 | ₩80,923 | ₩79,793 | ₩80,811 | +1.17% | 3.4만 |
| 2026.10.07 | ₩79,498 | ₩79,819 | ₩79,338 | ₩79,537 | +0.05% | 1.7만 |
| 2026.10.06 | ₩79,284 | ₩79,980 | ₩79,284 | ₩79,870 | +0.74% | 1.9만 |
| 2026.10.05 | ₩78,749 | ₩79,445 | ₩78,661 | ₩79,266 | +0.66% | 3.2만 |
| 2026.10.02 | ₩79,044 | ₩79,044 | ₩78,696 | ₩78,883 | -0.20% | 3.1만 |
| 2026.10.01 | ₩78,281 | ₩78,997 | ₩78,281 | ₩78,920 | +0.82% | 2.6만 |
| 2026.09.30 | ₩78,455 | ₩78,575 | ₩78,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,067 |
| -0.49% |
| 6.9만 |
| 2026.09.29 | ₩77,880 | ₩78,121 | ₩77,733 | ₩78,075 | +0.25% | 2.9만 |
|---|
| 2026.09.28 | ₩78,121 | ₩78,401 | ₩77,826 | ₩78,013 | -0.14% | 3.1만 |
|---|
| 2026.09.25 | ₩78,482 | ₩78,923 | ₩78,264 | ₩78,831 | +0.44% | 2.1만 |
|---|
| 2026.09.24 | ₩79,137 | ₩79,137 | ₩78,499 | ₩78,522 | -0.78% | 1.8만 |
|---|
| 2026.09.23 | ₩79,967 | ₩79,967 | ₩78,990 | ₩79,057 | -1.14% | 5.2만 |
|---|
| 2026.09.22 | ₩79,913 | ₩80,288 | ₩79,873 | ₩79,873 | -0.05% | 4.3만 |
|---|
| 2026.09.21 | ₩80,435 | ₩80,622 | ₩79,841 | ₩79,917 | -0.64% | 3.7만 |
|---|
| 2026.09.18 | ₩80,983 | ₩80,983 | ₩80,328 | ₩80,332 | -0.80% | 1.7만 |
|---|
| 2026.09.17 | ₩80,970 | ₩81,077 | ₩80,689 | ₩81,057 | +0.11% | 1.6만 |
|---|
| 2026.09.16 | ₩81,378 | ₩81,378 | ₩80,140 | ₩80,348 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩81,558 | ₩81,707 | ₩81,050 | ₩81,435 | -0.15% | 1.2만 |
|---|
| 2026.09.14 | ₩81,866 | ₩82,067 | ₩81,598 | ₩81,601 | -0.32% | 1.6만 |
|---|
| 2026.09.11 | ₩81,224 | ₩81,806 | ₩81,224 | ₩81,697 | +0.58% | 1.8만 |
|---|
| 2026.09.10 | ₩81,585 | ₩81,585 | ₩80,970 | ₩80,972 | -0.75% | 1.8만 |
|---|
| 2026.09.09 | ₩82,227 | ₩82,455 | ₩81,627 | ₩81,675 | -0.67% | 2.8만 |
|---|
| 2026.09.08 | ₩82,896 | ₩82,896 | ₩82,120 | ₩82,147 | -0.90% | 4.5만 |
|---|
| 2026.09.04 | ₩82,936 | ₩83,123 | ₩82,468 | ₩82,963 | +0.03% | 5.5만 |
|---|
| 2026.09.03 | ₩83,003 | ₩83,391 | ₩82,762 | ₩83,217 | +0.26% | 5.4만 |
|---|
| 2026.09.02 | ₩82,455 | ₩83,190 | ₩82,447 | ₩82,883 | +0.52% | 4.3만 |
|---|
| 2026.09.01 | ₩81,973 | ₩82,412 | ₩81,973 | ₩82,361 | +0.47% | 2.3만 |
|---|
| 2026.08.31 | ₩82,736 | ₩82,736 | ₩82,047 | ₩82,130 | -0.73% | 6.4만 |
|---|
| 2026.08.28 | ₩83,605 | ₩83,672 | ₩82,729 | ₩82,956 | -0.78% | 1.9만 |
|---|
| 2026.08.27 | ₩83,137 | ₩83,137 | ₩82,669 | ₩83,032 | -0.13% | 2.5만 |
|---|
| 2026.08.26 | ₩83,057 | ₩83,913 | ₩83,057 | ₩83,612 | +0.67% | 2.8만 |
|---|
| 2026.08.25 | ₩83,083 | ₩83,418 | ₩82,836 | ₩83,396 | +0.38% | 9.7천 |
|---|
| 2026.08.24 | ₩83,679 | ₩83,779 | ₩83,257 | ₩83,465 | -0.26% | 1.6만 |
|---|
| 2026.08.21 | ₩83,368 | ₩83,685 | ₩83,110 | ₩83,337 | -0.04% | 2만 |
|---|
| 2026.08.20 | ₩82,762 | ₩83,150 | ₩82,595 | ₩82,602 | -0.19% | 3.6만 |
|---|
| 2026.08.19 | ₩82,334 | ₩83,482 | ₩82,334 | ₩83,016 | +0.83% | 2.4만 |
|---|
| 2026.08.18 | ₩81,491 | ₩81,705 | ₩81,344 | ₩81,421 | -0.09% | 1.6만 |
|---|
| 2026.08.17 | ₩81,679 | ₩81,679 | ₩81,063 | ₩81,149 | -0.65% | 3.2만 |
|---|
| 2026.08.14 | ₩81,665 | ₩81,879 | ₩81,665 | ₩81,735 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩81,438 | ₩81,465 | ₩81,037 | ₩81,441 | +0.00% | 2.8만 |
|---|
| 2026.08.12 | ₩81,679 | ₩81,679 | ₩80,769 | ₩80,946 | -0.90% | 1.7만 |
|---|
| 2026.08.11 | ₩81,248 | ₩81,616 | ₩81,248 | ₩81,497 | +0.31% | 1.3만 |
|---|
| 2026.08.10 | ₩80,716 | ₩81,442 | ₩80,702 | ₩81,344 | +0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩80,074 | ₩80,823 | ₩80,060 | ₩80,701 | +0.78% | 1.5만 |
|---|
| 2026.08.06 | ₩79,980 | ₩79,980 | ₩79,559 | ₩79,608 | -0.46% | 1.9만 |
|---|
| 2026.08.05 | ₩79,847 | ₩80,265 | ₩79,847 | ₩79,938 | +0.11% | 3.1만 |
|---|
| 2026.08.04 | ₩78,763 | ₩80,178 | ₩78,763 | ₩80,088 | +1.68% | 1.6만 |
|---|
| 2026.08.03 | ₩78,589 | ₩79,231 | ₩78,589 | ₩79,231 | +0.82% | 2.3만 |
|---|
| 2026.07.31 | ₩77,987 | ₩78,348 | ₩77,599 | ₩78,215 | +0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩78,602 | ₩78,669 | ₩77,679 | ₩78,642 | +0.05% | 5.5만 |
|---|
| 2026.07.29 | ₩79,204 | ₩79,498 | ₩78,829 | ₩78,977 | -0.29% | 2.6만 |
|---|
| 2026.07.28 | ₩78,281 | ₩79,077 | ₩78,281 | ₩79,035 | +0.96% | 3.1만 |
|---|
| 2026.07.27 | ₩77,184 | ₩78,035 | ₩77,184 | ₩77,890 | +0.92% | 1.5만 |
|---|
| 2026.07.24 | ₩76,315 | ₩77,398 | ₩76,315 | ₩77,017 | +0.92% | 1.9만 |
|---|
| 2026.07.23 | ₩76,796 | ₩76,796 | ₩75,739 | ₩75,833 | -1.25% | 2.2만 |
|---|
| 2026.07.22 | ₩77,131 | ₩77,452 | ₩76,863 | ₩76,915 | -0.28% | 1.4만 |
|---|
| 2026.07.21 | ₩76,180 | ₩76,596 | ₩76,014 | ₩76,550 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩76,448 | ₩76,468 | ₩76,048 | ₩76,149 | -0.39% | 2.4만 |
|---|
| 2026.07.17 | ₩76,917 | ₩77,315 | ₩76,275 | ₩76,410 | -0.66% | 3.2만 |
|---|
| 2026.07.16 | ₩75,793 | ₩76,636 | ₩75,793 | ₩76,596 | +1.06% | 4.7만 |
|---|
| 2026.07.15 | ₩75,793 | ₩76,114 | ₩75,739 | ₩75,845 | +0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩75,953 | ₩75,953 | ₩75,418 | ₩75,833 | -0.16% | 1.9만 |
|---|
| 2026.07.13 | ₩75,806 | ₩76,448 | ₩75,806 | ₩75,964 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩75,472 | ₩75,646 | ₩75,258 | ₩75,525 | +0.07% | 1.4만 |
|---|
| 2026.07.09 | ₩75,030 | ₩75,525 | ₩75,030 | ₩75,263 | +0.31% | 5.5만 |
|---|
| 2026.07.08 | ₩75,124 | ₩75,124 | ₩74,618 | ₩74,923 | -0.27% | 12.3만 |
|---|
| 2026.07.07 | ₩75,298 | ₩75,499 | ₩75,124 | ₩75,356 | +0.08% | 4만 |
|---|
| 2026.07.06 | ₩75,619 | ₩75,619 | ₩74,897 | ₩75,075 | -0.72% | 1.9만 |
|---|
| 2026.07.02 | ₩74,990 | ₩75,528 | ₩74,830 | ₩75,374 | +0.51% | 2.2만 |
|---|
| 2026.07.01 | ₩74,241 | ₩74,897 | ₩74,241 | ₩74,415 | +0.23% | 4.8만 |
|---|
| 2026.06.30 | ₩74,857 | ₩74,857 | ₩74,014 | ₩74,174 | -0.91% | 3만 |
|---|
| 2026.06.29 | ₩75,472 | ₩75,472 | ₩74,442 | ₩74,544 | -1.23% | 3.4만 |
|---|
| 2026.06.26 | ₩74,923 | ₩75,592 | ₩74,923 | ₩75,442 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩74,843 | ₩75,833 | ₩74,843 | ₩74,919 | +0.10% | 1.1만 |
|---|
| 2026.06.24 | ₩74,255 | ₩75,044 | ₩74,255 | ₩74,798 | +0.73% | 1.8만 |
|---|
| 2026.06.23 | ₩73,626 | ₩74,388 | ₩73,626 | ₩74,162 | +0.73% | 1.7만 |
|---|
| 2026.06.22 | ₩74,134 | ₩74,362 | ₩74,014 | ₩74,154 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩74,268 | ₩74,442 | ₩74,054 | ₩74,168 | -0.14% | 3.8만 |
|---|
| 2026.06.17 | ₩75,030 | ₩75,311 | ₩73,746 | ₩73,833 | -1.60% | 6.6만 |
|---|
| 2026.06.16 | ₩75,967 | ₩75,967 | ₩75,369 | ₩75,369 | -0.79% | 7.3천 |
|---|
| 2026.06.15 | ₩76,315 | ₩76,475 | ₩75,531 | ₩75,531 | -1.03% | 2.7만 |
|---|
| 2026.06.12 | ₩75,833 | ₩76,261 | ₩75,632 | ₩76,038 | +0.27% | 1.2만 |
|---|
| 2026.06.11 | ₩74,498 | ₩75,479 | ₩74,348 | ₩75,380 | +1.18% | 1.7만 |
|---|
| 2026.06.10 | ₩74,616 | ₩74,938 | ₩74,027 | ₩74,039 | -0.77% | 2.9만 |
|---|
| 2026.06.09 | ₩74,375 | ₩74,870 | ₩73,827 | ₩74,655 | +0.38% | 3만 |
|---|
| 2026.06.08 | ₩74,214 | ₩74,495 | ₩73,974 | ₩73,992 | -0.30% | 2.1만 |
|---|
| 2026.06.05 | ₩74,536 | ₩74,870 | ₩74,121 | ₩74,214 | -0.43% | 1.1만 |
|---|
| 2026.06.04 | ₩74,977 | ₩75,325 | ₩74,736 | ₩74,857 | -0.16% | 2.2만 |
|---|
| 2026.06.03 | ₩74,522 | ₩74,736 | ₩74,482 | ₩74,549 | +0.04% | 2만 |
|---|
| 2026.06.02 | ₩74,750 | ₩74,843 | ₩74,616 | ₩74,723 | -0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩74,709 | ₩74,990 | ₩74,709 | ₩74,763 | +0.07% | 3.3만 |
|---|
| 2026.05.29 | ₩74,629 | ₩74,990 | ₩74,629 | ₩74,660 | +0.04% | 7.2천 |
|---|
| 2026.05.28 | ₩74,843 | ₩75,405 | ₩74,469 | ₩75,136 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩74,843 | ₩75,265 | ₩74,596 | ₩74,651 | -0.26% | 2만 |
|---|
| 2026.05.26 | ₩74,067 | ₩74,335 | ₩73,760 | ₩74,277 | +0.28% | 2.3만 |
|---|
| 2026.05.22 | ₩73,011 | ₩73,556 | ₩73,011 | ₩73,512 | +0.69% | 1.4만 |
|---|
| 2026.05.21 | ₩71,807 | ₩72,676 | ₩71,285 | ₩72,629 | +1.15% | 1.6만 |
|---|
| 2026.05.20 | ₩70,750 | ₩72,195 | ₩70,268 | ₩72,165 | +2.00% | 3만 |
|---|
| 2026.05.19 | ₩70,375 | ₩70,964 | ₩70,349 | ₩70,643 | +0.38% | 4.2만 |
|---|
| 2026.05.18 | ₩70,723 | ₩71,432 | ₩70,549 | ₩71,178 | +0.64% | 2.1만 |
|---|
| 2026.05.15 | ₩71,111 | ₩71,445 | ₩70,509 | ₩70,522 | -0.83% | 5.4만 |
|---|
| 2026.05.14 | ₩71,593 | ₩71,660 | ₩71,365 | ₩71,365 | -0.32% | 7.5천 |
|---|
| 2026.05.13 | ₩71,593 | ₩71,593 | ₩71,088 | ₩71,258 | -0.47% | 1.4만 |
|---|
| 2026.05.12 | ₩71,934 | ₩71,934 | ₩71,218 | ₩71,633 | -0.42% | 2.6만 |
|---|
| 2026.05.11 | ₩72,588 | ₩72,837 | ₩72,247 | ₩72,247 | -0.47% | 1.8만 |
|---|
| 2026.05.08 | ₩72,770 | ₩72,917 | ₩72,439 | ₩72,748 | -0.03% | 1.8만 |
|---|
| 2026.05.07 | ₩73,251 | ₩73,251 | ₩72,088 | ₩72,216 | -1.41% | 2.6만 |
|---|
| 2026.05.06 | ₩73,294 | ₩73,294 | ₩72,703 | ₩73,051 | -0.33% | 1.9만 |
|---|
| 2026.05.05 | ₩71,526 | ₩72,275 | ₩71,526 | ₩72,112 | +0.82% | 9.2천 |
|---|
| 2026.05.04 | ₩72,261 | ₩72,282 | ₩71,365 | ₩71,449 | -1.12% | 5.1만 |
|---|
| 2026.05.01 | ₩72,756 | ₩72,837 | ₩72,462 | ₩72,502 | -0.35% | 1.7만 |
|---|
| 2026.04.30 | ₩71,914 | ₩72,984 | ₩71,914 | ₩72,756 | +1.17% | 2.1만 |
|---|
| 2026.04.29 | ₩71,673 | ₩71,820 | ₩71,405 | ₩71,448 | -0.31% | 1.9만 |
|---|
| 2026.04.28 | ₩72,730 | ₩72,730 | ₩71,874 | ₩71,892 | -1.15% | 1만 |
|---|
| 2026.04.27 | ₩72,850 | ₩73,151 | ₩72,665 | ₩72,710 | -0.19% | 3.1만 |
|---|
| 2026.04.24 | ₩72,756 | ₩73,095 | ₩72,743 | ₩72,861 | +0.14% | 3.3만 |
|---|
| 2026.04.23 | ₩73,358 | ₩73,586 | ₩72,857 | ₩73,194 | -0.22% | 9.2천 |
|---|
| 2026.04.22 | ₩74,214 | ₩74,214 | ₩73,399 | ₩73,452 | -1.03% | 2.9만 |
|---|
| 2026.04.21 | ₩74,241 | ₩74,709 | ₩73,465 | ₩73,465 | -1.05% | 3.7만 |
|---|
| 2026.04.20 | ₩73,773 | ₩73,920 | ₩73,401 | ₩73,885 | +0.15% | 2만 |
|---|
| 2026.04.17 | ₩73,325 | ₩74,027 | ₩73,077 | ₩73,712 | +0.53% | 7.4천 |
|---|
| 2026.04.16 | ₩72,088 | ₩72,623 | ₩71,914 | ₩72,034 | -0.07% | 9.7만 |
|---|
| 2026.04.15 | ₩72,275 | ₩72,275 | ₩71,813 | ₩71,900 | -0.52% | 5만 |
|---|
| 2026.04.14 | ₩72,007 | ₩72,288 | ₩71,900 | ₩72,195 | +0.26% | 2만 |
|---|
| 2026.04.13 | ₩71,191 | ₩71,847 | ₩70,897 | ₩71,847 | +0.92% | 3만 |
|---|
| 2026.04.10 | ₩71,940 | ₩71,940 | ₩71,356 | ₩71,472 | -0.65% | 1.3만 |
|---|
| 2026.04.09 | ₩71,579 | ₩72,116 | ₩71,298 | ₩71,994 | +0.58% | 9.3천 |
|---|
| 2026.04.08 | ₩71,593 | ₩72,275 | ₩71,553 | ₩71,753 | +0.22% | 6.3만 |
|---|
| 2026.04.07 | ₩70,148 | ₩70,362 | ₩69,579 | ₩69,880 | -0.38% | 1.8만 |
|---|
| 2026.04.06 | ₩69,707 | ₩70,462 | ₩69,613 | ₩70,458 | +1.08% | 3.4만 |
|---|
| 2026.04.02 | ₩69,265 | ₩70,201 | ₩69,131 | ₩69,917 | +0.94% | 2만 |
|---|
| 2026.04.01 | ₩69,974 | ₩70,415 | ₩69,974 | ₩70,136 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩69,038 | ₩70,108 | ₩68,837 | ₩69,748 | +1.03% | 2.7만 |
|---|
| 2026.03.30 | ₩69,171 | ₩69,171 | ₩67,947 | ₩68,208 | -1.39% | 1.4만 |
|---|
| 2026.03.27 | ₩69,212 | ₩69,304 | ₩68,611 | ₩68,690 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩69,292 | ₩70,175 | ₩69,292 | ₩69,474 | +0.26% | 1.7만 |
|---|
| 2026.03.25 | ₩69,653 | ₩70,161 | ₩69,272 | ₩69,725 | +0.10% | 1.6만 |
|---|
| 2026.03.24 | ₩68,228 | ₩69,385 | ₩68,208 | ₩69,197 | +1.42% | 1.7만 |
|---|
| 2026.03.23 | ₩68,529 | ₩69,158 | ₩68,529 | ₩68,580 | +0.07% | 2만 |
|---|
| 2026.03.20 | ₩68,342 | ₩68,476 | ₩67,673 | ₩67,836 | -0.74% | 3만 |
|---|
| 2026.03.19 | ₩67,379 | ₩68,784 | ₩67,379 | ₩68,397 | +1.51% | 2.8만 |
|---|
| 2026.03.18 | ₩68,606 | ₩68,703 | ₩68,020 | ₩68,020 | -0.85% | 2.1만 |
|---|
| 2026.03.17 | ₩68,891 | ₩69,272 | ₩68,743 | ₩68,770 | -0.17% | 4.2만 |
|---|
| 2026.03.16 | ₩68,462 | ₩68,630 | ₩68,182 | ₩68,222 | -0.35% | 2.5만 |
|---|
| 2026.03.13 | ₩68,128 | ₩68,422 | ₩67,740 | ₩67,925 | -0.30% | 2.3만 |
|---|
| 2026.03.12 | ₩68,115 | ₩68,556 | ₩67,749 | ₩67,749 | -0.54% | 1.9만 |
|---|
| 2026.03.11 | ₩68,182 | ₩68,743 | ₩68,161 | ₩68,438 | +0.38% | 1.9만 |
|---|
| 2026.03.10 | ₩68,319 | ₩69,212 | ₩68,302 | ₩68,302 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩68,730 | ₩69,245 | ₩67,553 | ₩69,187 | +0.67% | 2.3만 |
|---|
| 2026.03.06 | ₩69,399 | ₩69,613 | ₩68,743 | ₩69,463 | +0.09% | 4.2만 |
|---|
| 2026.03.05 | ₩70,415 | ₩70,937 | ₩69,938 | ₩70,318 | -0.14% | 2.7만 |
|---|
| 2026.03.04 | ₩70,121 | ₩70,688 | ₩70,121 | ₩70,541 | +0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩69,934 | ₩70,563 | ₩68,998 | ₩70,288 | +0.51% | 3.1만 |
|---|
| 2026.03.02 | ₩71,031 | ₩71,218 | ₩70,589 | ₩71,167 | +0.19% | 2만 |
|---|
| 2026.02.27 | ₩71,285 | ₩71,780 | ₩70,830 | ₩71,633 | +0.49% | 3.3만 |
|---|
| 2026.02.26 | ₩71,472 | ₩71,833 | ₩71,312 | ₩71,606 | +0.19% | 6만 |
|---|
| 2026.02.25 | ₩71,515 | ₩71,515 | ₩70,710 | ₩71,135 | -0.53% | 3.2만 |
|---|
| 2026.02.24 | ₩71,325 | ₩71,593 | ₩71,191 | ₩71,384 | +0.08% | 3.3만 |
|---|
| 2026.02.23 | ₩71,969 | ₩71,969 | ₩70,737 | ₩71,151 | -1.14% | 2.9만 |
|---|
| 2026.02.20 | ₩71,860 | ₩72,235 | ₩71,272 | ₩72,017 | +0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩71,874 | ₩72,395 | ₩71,706 | ₩71,894 | +0.03% | 9.8천 |
|---|
| 2026.02.18 | ₩71,646 | ₩72,208 | ₩71,379 | ₩71,981 | +0.47% | 2만 |
|---|
| 2026.02.17 | ₩71,860 | ₩71,981 | ₩71,017 | ₩71,619 | -0.34% | 2.4만 |
|---|
| 2026.02.13 | ₩71,459 | ₩72,175 | ₩71,158 | ₩71,833 | +0.52% | 1.3만 |
|---|
| 2026.02.12 | ₩72,240 | ₩72,393 | ₩70,964 | ₩70,977 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩71,960 | ₩72,248 | ₩71,833 | ₩72,101 | +0.20% | 5.3만 |
|---|
| 2026.02.10 | ₩71,445 | ₩72,088 | ₩71,445 | ₩71,833 | +0.54% | 2.1만 |
|---|
| 2026.02.09 | ₩71,740 | ₩71,740 | ₩71,298 | ₩71,478 | -0.37% | 2.8만 |
|---|
| 2026.02.06 | ₩70,696 | ₩72,088 | ₩70,696 | ₩72,017 | +1.87% | 1.9만 |
|---|
| 2026.02.05 | ₩70,897 | ₩70,924 | ₩70,308 | ₩70,382 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩69,907 | ₩71,325 | ₩69,907 | ₩71,174 | +1.81% | 1.3만 |
|---|
| 2026.02.03 | ₩69,265 | ₩70,201 | ₩69,265 | ₩69,773 | +0.73% | 1.7만 |
|---|
| 2026.02.02 | ₩68,743 | ₩69,505 | ₩68,663 | ₩69,360 | +0.90% | 2.3만 |
|---|
| 2026.01.30 | ₩68,583 | ₩68,904 | ₩68,182 | ₩68,891 | +0.45% | 1.7만 |
|---|
| 2026.01.29 | ₩68,757 | ₩69,292 | ₩68,583 | ₩68,818 | +0.09% | 7.3만 |
|---|
| 2026.01.28 | ₩68,569 | ₩68,971 | ₩68,462 | ₩68,469 | -0.15% | 2.7만 |
|---|
| 2026.01.27 | ₩68,650 | ₩68,701 | ₩68,337 | ₩68,516 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩69,105 | ₩69,107 | ₩68,725 | ₩68,911 | -0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩69,233 | ₩69,233 | ₩68,543 | ₩68,824 | -0.59% | 3.7만 |
|---|
| 2026.01.22 | ₩69,372 | ₩69,426 | ₩69,004 | ₩69,024 | -0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩68,369 | ₩69,245 | ₩68,369 | ₩69,078 | +1.04% | 2.7만 |
|---|
| 2026.01.20 | ₩67,740 | ₩68,315 | ₩67,740 | ₩67,874 | +0.20% | 1.4만 |
|---|
| 2026.01.16 | ₩68,810 | ₩68,810 | ₩68,275 | ₩68,386 | -0.62% | 1.3만 |
|---|
| 2026.01.15 | ₩68,623 | ₩69,064 | ₩68,315 | ₩69,023 | +0.58% | 2.5만 |
|---|
| 2026.01.14 | ₩68,543 | ₩68,864 | ₩68,543 | ₩68,594 | +0.07% | 1.2만 |
|---|
| 2026.01.13 | ₩68,422 | ₩68,503 | ₩68,075 | ₩68,255 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩68,115 | ₩68,302 | ₩67,771 | ₩68,215 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩68,075 | ₩68,462 | ₩67,899 | ₩68,349 | +0.40% | 4.3만 |
|---|
| 2026.01.08 | ₩67,085 | ₩67,954 | ₩67,085 | ₩67,779 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩67,439 | ₩67,439 | ₩66,546 | ₩66,737 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩66,349 | ₩67,392 | ₩66,349 | ₩67,319 | +1.46% | 3.1만 |
|---|
| 2026.01.05 | ₩65,934 | ₩66,576 | ₩65,934 | ₩66,404 | +0.71% | 1.4만 |
|---|
| 2026.01.02 | ₩65,265 | ₩66,068 | ₩65,038 | ₩65,873 | +0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩65,453 | ₩65,520 | ₩65,265 | ₩65,272 | -0.28% | 4.9천 |
|---|
| 2025.12.30 | ₩65,961 | ₩65,961 | ₩65,668 | ₩65,727 | -0.35% | 1.3만 |
|---|
| 2025.12.29 | ₩66,081 | ₩66,271 | ₩65,774 | ₩65,907 | -0.26% | 1.5만 |
|---|
| 2025.12.26 | ₩66,389 | ₩66,536 | ₩66,095 | ₩66,376 | -0.02% | 9.7천 |
|---|
| 2025.12.24 | ₩66,269 | ₩66,483 | ₩66,155 | ₩66,409 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩66,295 | ₩66,443 | ₩66,041 | ₩66,136 | -0.24% | 3.2만 |
|---|
| 2025.12.22 | ₩66,630 | ₩66,924 | ₩66,603 | ₩66,690 | +0.09% | 3.2만 |
|---|
| 2025.12.19 | ₩65,854 | ₩66,456 | ₩65,854 | ₩66,374 | +0.79% | 2만 |
|---|
| 2025.12.18 | ₩66,402 | ₩66,563 | ₩65,827 | ₩65,878 | -0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩66,081 | ₩66,532 | ₩66,015 | ₩66,032 | -0.07% | 2.5만 |
|---|
| 2025.12.16 | ₩66,362 | ₩66,362 | ₩65,546 | ₩65,917 | -0.67% | 1.6만 |
|---|
| 2025.12.15 | ₩66,329 | ₩66,580 | ₩66,255 | ₩66,525 | +0.30% | 1.8만 |
|---|
| 2025.12.12 | ₩66,563 | ₩66,563 | ₩66,081 | ₩66,166 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩65,319 | ₩66,295 | ₩65,319 | ₩66,208 | +1.36% | 1.3만 |
|---|
| 2025.12.10 | ₩64,102 | ₩65,306 | ₩64,102 | ₩65,247 | +1.79% | 2.5만 |
|---|
| 2025.12.09 | ₩64,463 | ₩64,463 | ₩64,187 | ₩64,187 | -0.43% | 1.1만 |
|---|
| 2025.12.08 | ₩64,623 | ₩64,704 | ₩64,469 | ₩64,469 | -0.24% | 1.1만 |
|---|
| 2025.12.05 | ₩65,199 | ₩65,598 | ₩65,085 | ₩65,085 | -0.17% | 4.6천 |
|---|
| 2025.12.04 | ₩65,493 | ₩65,493 | ₩64,987 | ₩65,122 | -0.57% | 2.1만 |
|---|
| 2025.12.03 | ₩64,744 | ₩65,359 | ₩64,583 | ₩65,259 | +0.80% | 1.9만 |
|---|
| 2025.12.02 | ₩65,051 | ₩65,051 | ₩64,354 | ₩64,534 | -0.80% | 1.6만 |
|---|
| 2025.12.01 | ₩64,516 | ₩65,292 | ₩64,516 | ₩64,904 | +0.60% | 2만 |
|---|
| 2025.11.28 | ₩64,918 | ₩65,172 | ₩64,918 | ₩65,003 | +0.13% | 4천 |
|---|
| 2025.11.26 | ₩64,404 | ₩65,225 | ₩64,404 | ₩64,994 | +0.92% | 9천 |
|---|
| 2025.11.25 | ₩63,580 | ₩64,336 | ₩63,580 | ₩64,250 | +1.05% | 6.9천 |
|---|
| 2025.11.24 | ₩62,884 | ₩63,031 | ₩62,550 | ₩62,795 | -0.14% | 1.5만 |
|---|
| 2025.11.21 | ₩61,680 | ₩63,152 | ₩61,667 | ₩62,800 | +1.82% | 1.3만 |
|---|
| 2025.11.20 | ₩62,095 | ₩62,323 | ₩60,958 | ₩60,958 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩61,881 | ₩62,095 | ₩61,519 | ₩61,627 | -0.41% | 8.2천 |
|---|
| 2025.11.18 | ₩61,319 | ₩62,162 | ₩61,319 | ₩61,908 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩62,403 | ₩62,617 | ₩61,628 | ₩61,692 | -1.14% | 7.2천 |
|---|
| 2025.11.14 | ₩62,550 | ₩62,871 | ₩62,443 | ₩62,516 | -0.05% | 4.8만 |
|---|
| 2025.11.13 | ₩63,687 | ₩63,901 | ₩63,005 | ₩63,018 | -1.05% | 1.3만 |
|---|
| 2025.11.12 | ₩63,366 | ₩63,726 | ₩63,366 | ₩63,576 | +0.33% | 6.4만 |
|---|
| 2025.11.11 | ₩62,590 | ₩62,979 | ₩62,476 | ₩62,931 | +0.54% | 9.1천 |
|---|
| 2025.11.10 | ₩62,496 | ₩62,537 | ₩61,993 | ₩62,369 | -0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩61,333 | ₩62,202 | ₩61,333 | ₩62,178 | +1.38% | 1.1만 |
|---|
| 2025.11.06 | ₩62,108 | ₩62,323 | ₩61,507 | ₩61,672 | -0.70% | 1.3만 |
|---|
| 2025.11.05 | ₩61,239 | ₩62,343 | ₩61,239 | ₩62,075 | +1.37% | 1.9만 |
|---|
| 2025.11.04 | ₩60,931 | ₩61,426 | ₩60,931 | ₩61,234 | +0.50% | 9.5천 |
|---|
| 2025.11.03 | ₩61,333 | ₩61,507 | ₩60,624 | ₩61,480 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩61,346 | ₩61,787 | ₩61,346 | ₩61,734 | +0.63% | 5.2천 |
|---|
| 2025.10.30 | ₩61,993 | ₩62,430 | ₩61,547 | ₩61,588 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩62,563 | ₩62,951 | ₩61,992 | ₩62,135 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩62,221 | ₩62,724 | ₩62,189 | ₩62,376 | +0.25% | 1.5만 |
|---|
| 2025.10.27 | ₩62,349 | ₩62,737 | ₩62,349 | ₩62,669 | +0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩62,603 | ₩62,630 | ₩62,209 | ₩62,209 | -0.63% | 7.3천 |
|---|
| 2025.10.23 | ₩61,921 | ₩62,523 | ₩61,921 | ₩62,427 | +0.82% | 1.3만 |
|---|
| 2025.10.22 | ₩62,215 | ₩62,349 | ₩61,868 | ₩61,868 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,841 | ₩62,516 | ₩61,841 | ₩62,393 | +0.89% | 8천 |
|---|
| 2025.10.20 | ₩61,874 | ₩62,082 | ₩61,600 | ₩61,993 | +0.19% | 1.4만 |
|---|
| 2025.10.17 | ₩60,971 | ₩61,528 | ₩60,971 | ₩61,497 | +0.86% | 4천 |
|---|
| 2025.10.16 | ₩61,814 | ₩61,814 | ₩61,025 | ₩61,252 | -0.91% | 1.3만 |
|---|
| 2025.10.15 | ₩61,667 | ₩62,001 | ₩61,339 | ₩61,520 | -0.24% | 10.8만 |
|---|
| 2025.10.14 | ₩60,222 | ₩61,533 | ₩60,169 | ₩61,429 | +2.00% | 7.1천 |
|---|
| 2025.10.13 | ₩60,584 | ₩61,105 | ₩60,584 | ₩60,866 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩61,667 | ₩61,667 | ₩60,222 | ₩60,222 | -2.34% | 1.2만 |
|---|