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 | ₩80,778 | ₩81,139 | ₩80,671 | ₩80,738 | -0.05% | 1.5만 |
| 2026.10.08 | ₩79,856 | ₩80,905 | ₩79,775 | ₩80,793 | +1.17% | 3.4만 |
| 2026.10.07 | ₩79,481 | ₩79,802 | ₩79,321 | ₩79,520 | +0.05% | 1.7만 |
| 2026.10.06 | ₩79,267 | ₩79,963 | ₩79,267 | ₩79,853 | +0.74% | 1.9만 |
| 2026.10.05 | ₩78,732 | ₩79,428 | ₩78,644 | ₩79,248 | +0.66% | 3.2만 |
| 2026.10.02 | ₩79,026 | ₩79,026 | ₩78,679 | ₩78,866 | -0.20% | 3.1만 |
| 2026.10.01 | ₩78,264 | ₩78,980 | ₩78,264 | ₩78,903 | +0.82% | 2.6만 |
| 2026.09.30 | ₩78,438 | ₩78,558 | ₩77,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,050 |
| -0.49% |
| 6.9만 |
| 2026.09.29 | ₩77,863 | ₩78,104 | ₩77,716 | ₩78,058 | +0.25% | 2.9만 |
|---|
| 2026.09.28 | ₩78,104 | ₩78,384 | ₩77,809 | ₩77,997 | -0.14% | 3.1만 |
|---|
| 2026.09.25 | ₩78,465 | ₩78,906 | ₩78,247 | ₩78,814 | +0.44% | 2.1만 |
|---|
| 2026.09.24 | ₩79,120 | ₩79,120 | ₩78,482 | ₩78,505 | -0.78% | 1.8만 |
|---|
| 2026.09.23 | ₩79,949 | ₩79,949 | ₩78,973 | ₩79,040 | -1.14% | 5.2만 |
|---|
| 2026.09.22 | ₩79,896 | ₩80,270 | ₩79,856 | ₩79,856 | -0.05% | 4.3만 |
|---|
| 2026.09.21 | ₩80,417 | ₩80,604 | ₩79,823 | ₩79,900 | -0.64% | 3.7만 |
|---|
| 2026.09.18 | ₩80,966 | ₩80,966 | ₩80,310 | ₩80,314 | -0.80% | 1.7만 |
|---|
| 2026.09.17 | ₩80,952 | ₩81,059 | ₩80,671 | ₩81,039 | +0.11% | 1.6만 |
|---|
| 2026.09.16 | ₩81,360 | ₩81,360 | ₩80,123 | ₩80,330 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩81,541 | ₩81,689 | ₩81,032 | ₩81,418 | -0.15% | 1.2만 |
|---|
| 2026.09.14 | ₩81,848 | ₩82,049 | ₩81,581 | ₩81,583 | -0.32% | 1.6만 |
|---|
| 2026.09.11 | ₩81,206 | ₩81,788 | ₩81,206 | ₩81,680 | +0.58% | 1.8만 |
|---|
| 2026.09.10 | ₩81,567 | ₩81,567 | ₩80,952 | ₩80,955 | -0.75% | 1.8만 |
|---|
| 2026.09.09 | ₩82,209 | ₩82,437 | ₩81,609 | ₩81,657 | -0.67% | 2.8만 |
|---|
| 2026.09.08 | ₩82,878 | ₩82,878 | ₩82,102 | ₩82,129 | -0.90% | 4.5만 |
|---|
| 2026.09.04 | ₩82,918 | ₩83,105 | ₩82,450 | ₩82,945 | +0.03% | 5.5만 |
|---|
| 2026.09.03 | ₩82,985 | ₩83,373 | ₩82,744 | ₩83,199 | +0.26% | 5.4만 |
|---|
| 2026.09.02 | ₩82,437 | ₩83,172 | ₩82,429 | ₩82,865 | +0.52% | 4.3만 |
|---|
| 2026.09.01 | ₩81,955 | ₩82,394 | ₩81,955 | ₩82,343 | +0.47% | 2.3만 |
|---|
| 2026.08.31 | ₩82,718 | ₩82,718 | ₩82,029 | ₩82,112 | -0.73% | 6.4만 |
|---|
| 2026.08.28 | ₩83,587 | ₩83,654 | ₩82,711 | ₩82,938 | -0.78% | 1.9만 |
|---|
| 2026.08.27 | ₩83,119 | ₩83,119 | ₩82,651 | ₩83,014 | -0.13% | 2.5만 |
|---|
| 2026.08.26 | ₩83,039 | ₩83,894 | ₩83,039 | ₩83,594 | +0.67% | 2.8만 |
|---|
| 2026.08.25 | ₩83,065 | ₩83,400 | ₩82,818 | ₩83,378 | +0.38% | 9.7천 |
|---|
| 2026.08.24 | ₩83,660 | ₩83,761 | ₩83,239 | ₩83,446 | -0.26% | 1.6만 |
|---|
| 2026.08.21 | ₩83,350 | ₩83,667 | ₩83,092 | ₩83,319 | -0.04% | 2만 |
|---|
| 2026.08.20 | ₩82,744 | ₩83,132 | ₩82,577 | ₩82,584 | -0.19% | 3.6만 |
|---|
| 2026.08.19 | ₩82,316 | ₩83,464 | ₩82,316 | ₩82,998 | +0.83% | 2.4만 |
|---|
| 2026.08.18 | ₩81,474 | ₩81,688 | ₩81,327 | ₩81,403 | -0.09% | 1.6만 |
|---|
| 2026.08.17 | ₩81,661 | ₩81,661 | ₩81,046 | ₩81,131 | -0.65% | 3.2만 |
|---|
| 2026.08.14 | ₩81,648 | ₩81,862 | ₩81,648 | ₩81,717 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩81,420 | ₩81,447 | ₩81,019 | ₩81,423 | +0.00% | 2.8만 |
|---|
| 2026.08.12 | ₩81,661 | ₩81,661 | ₩80,752 | ₩80,928 | -0.90% | 1.7만 |
|---|
| 2026.08.11 | ₩81,230 | ₩81,598 | ₩81,230 | ₩81,479 | +0.31% | 1.3만 |
|---|
| 2026.08.10 | ₩80,698 | ₩81,424 | ₩80,685 | ₩81,327 | +0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩80,056 | ₩80,805 | ₩80,043 | ₩80,683 | +0.78% | 1.5만 |
|---|
| 2026.08.06 | ₩79,963 | ₩79,963 | ₩79,541 | ₩79,591 | -0.46% | 1.9만 |
|---|
| 2026.08.05 | ₩79,830 | ₩80,247 | ₩79,830 | ₩79,921 | +0.11% | 3.1만 |
|---|
| 2026.08.04 | ₩78,746 | ₩80,160 | ₩78,746 | ₩80,071 | +1.68% | 1.6만 |
|---|
| 2026.08.03 | ₩78,572 | ₩79,214 | ₩78,572 | ₩79,214 | +0.82% | 2.3만 |
|---|
| 2026.07.31 | ₩77,970 | ₩78,331 | ₩77,582 | ₩78,199 | +0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩78,585 | ₩78,652 | ₩77,662 | ₩78,625 | +0.05% | 5.5만 |
|---|
| 2026.07.29 | ₩79,187 | ₩79,481 | ₩78,812 | ₩78,960 | -0.29% | 2.6만 |
|---|
| 2026.07.28 | ₩78,264 | ₩79,060 | ₩78,264 | ₩79,018 | +0.96% | 3.1만 |
|---|
| 2026.07.27 | ₩77,167 | ₩78,018 | ₩77,167 | ₩77,874 | +0.92% | 1.5만 |
|---|
| 2026.07.24 | ₩76,298 | ₩77,381 | ₩76,298 | ₩77,000 | +0.92% | 1.9만 |
|---|
| 2026.07.23 | ₩76,780 | ₩76,780 | ₩75,723 | ₩75,817 | -1.25% | 2.2만 |
|---|
| 2026.07.22 | ₩77,114 | ₩77,435 | ₩76,846 | ₩76,899 | -0.28% | 1.4만 |
|---|
| 2026.07.21 | ₩76,163 | ₩76,579 | ₩75,997 | ₩76,533 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩76,432 | ₩76,452 | ₩76,032 | ₩76,132 | -0.39% | 2.4만 |
|---|
| 2026.07.17 | ₩76,900 | ₩77,298 | ₩76,258 | ₩76,393 | -0.66% | 3.2만 |
|---|
| 2026.07.16 | ₩75,777 | ₩76,619 | ₩75,777 | ₩76,579 | +1.06% | 4.7만 |
|---|
| 2026.07.15 | ₩75,777 | ₩76,097 | ₩75,723 | ₩75,829 | +0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩75,937 | ₩75,937 | ₩75,402 | ₩75,817 | -0.16% | 1.9만 |
|---|
| 2026.07.13 | ₩75,790 | ₩76,432 | ₩75,790 | ₩75,948 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩75,456 | ₩75,629 | ₩75,242 | ₩75,509 | +0.07% | 1.4만 |
|---|
| 2026.07.09 | ₩75,014 | ₩75,509 | ₩75,014 | ₩75,247 | +0.31% | 5.5만 |
|---|
| 2026.07.08 | ₩75,108 | ₩75,108 | ₩74,602 | ₩74,907 | -0.27% | 12.3만 |
|---|
| 2026.07.07 | ₩75,282 | ₩75,482 | ₩75,108 | ₩75,339 | +0.08% | 4만 |
|---|
| 2026.07.06 | ₩75,603 | ₩75,603 | ₩74,880 | ₩75,058 | -0.72% | 1.9만 |
|---|
| 2026.07.02 | ₩74,974 | ₩75,512 | ₩74,814 | ₩75,358 | +0.51% | 2.2만 |
|---|
| 2026.07.01 | ₩74,225 | ₩74,880 | ₩74,225 | ₩74,399 | +0.23% | 4.8만 |
|---|
| 2026.06.30 | ₩74,840 | ₩74,840 | ₩73,998 | ₩74,158 | -0.91% | 3만 |
|---|
| 2026.06.29 | ₩75,456 | ₩75,456 | ₩74,426 | ₩74,527 | -1.23% | 3.4만 |
|---|
| 2026.06.26 | ₩74,907 | ₩75,576 | ₩74,907 | ₩75,426 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩74,827 | ₩75,817 | ₩74,827 | ₩74,903 | +0.10% | 1.1만 |
|---|
| 2026.06.24 | ₩74,239 | ₩75,028 | ₩74,239 | ₩74,781 | +0.73% | 1.8만 |
|---|
| 2026.06.23 | ₩73,610 | ₩74,372 | ₩73,610 | ₩74,146 | +0.73% | 1.7만 |
|---|
| 2026.06.22 | ₩74,118 | ₩74,346 | ₩73,998 | ₩74,138 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩74,252 | ₩74,426 | ₩74,038 | ₩74,152 | -0.14% | 3.8만 |
|---|
| 2026.06.17 | ₩75,014 | ₩75,295 | ₩73,730 | ₩73,817 | -1.60% | 6.6만 |
|---|
| 2026.06.16 | ₩75,950 | ₩75,950 | ₩75,353 | ₩75,353 | -0.79% | 7.3천 |
|---|
| 2026.06.15 | ₩76,298 | ₩76,459 | ₩75,514 | ₩75,514 | -1.03% | 2.7만 |
|---|
| 2026.06.12 | ₩75,817 | ₩76,245 | ₩75,616 | ₩76,021 | +0.27% | 1.2만 |
|---|
| 2026.06.11 | ₩74,482 | ₩75,462 | ₩74,332 | ₩75,363 | +1.18% | 1.7만 |
|---|
| 2026.06.10 | ₩74,600 | ₩74,922 | ₩74,011 | ₩74,023 | -0.77% | 2.9만 |
|---|
| 2026.06.09 | ₩74,359 | ₩74,854 | ₩73,811 | ₩74,638 | +0.38% | 3만 |
|---|
| 2026.06.08 | ₩74,198 | ₩74,479 | ₩73,958 | ₩73,976 | -0.30% | 2.1만 |
|---|
| 2026.06.05 | ₩74,519 | ₩74,854 | ₩74,105 | ₩74,198 | -0.43% | 1.1만 |
|---|
| 2026.06.04 | ₩74,961 | ₩75,308 | ₩74,720 | ₩74,840 | -0.16% | 2.2만 |
|---|
| 2026.06.03 | ₩74,506 | ₩74,720 | ₩74,466 | ₩74,533 | +0.04% | 2만 |
|---|
| 2026.06.02 | ₩74,733 | ₩74,827 | ₩74,600 | ₩74,707 | -0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩74,693 | ₩74,974 | ₩74,693 | ₩74,747 | +0.07% | 3.3만 |
|---|
| 2026.05.29 | ₩74,613 | ₩74,974 | ₩74,613 | ₩74,644 | +0.04% | 7.2천 |
|---|
| 2026.05.28 | ₩74,827 | ₩75,389 | ₩74,452 | ₩75,120 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩74,827 | ₩75,248 | ₩74,580 | ₩74,634 | -0.26% | 2만 |
|---|
| 2026.05.26 | ₩74,051 | ₩74,319 | ₩73,744 | ₩74,261 | +0.28% | 2.3만 |
|---|
| 2026.05.22 | ₩72,995 | ₩73,540 | ₩72,995 | ₩73,496 | +0.69% | 1.4만 |
|---|
| 2026.05.21 | ₩71,791 | ₩72,660 | ₩71,270 | ₩72,614 | +1.15% | 1.6만 |
|---|
| 2026.05.20 | ₩70,735 | ₩72,179 | ₩70,253 | ₩72,150 | +2.00% | 3만 |
|---|
| 2026.05.19 | ₩70,360 | ₩70,949 | ₩70,333 | ₩70,628 | +0.38% | 4.2만 |
|---|
| 2026.05.18 | ₩70,708 | ₩71,417 | ₩70,534 | ₩71,163 | +0.64% | 2.1만 |
|---|
| 2026.05.15 | ₩71,096 | ₩71,430 | ₩70,494 | ₩70,507 | -0.83% | 5.4만 |
|---|
| 2026.05.14 | ₩71,577 | ₩71,644 | ₩71,350 | ₩71,350 | -0.32% | 7.5천 |
|---|
| 2026.05.13 | ₩71,577 | ₩71,577 | ₩71,073 | ₩71,243 | -0.47% | 1.4만 |
|---|
| 2026.05.12 | ₩71,918 | ₩71,918 | ₩71,203 | ₩71,617 | -0.42% | 2.6만 |
|---|
| 2026.05.11 | ₩72,572 | ₩72,821 | ₩72,231 | ₩72,231 | -0.47% | 1.8만 |
|---|
| 2026.05.08 | ₩72,754 | ₩72,901 | ₩72,424 | ₩72,733 | -0.03% | 1.8만 |
|---|
| 2026.05.07 | ₩73,235 | ₩73,235 | ₩72,072 | ₩72,200 | -1.41% | 2.6만 |
|---|
| 2026.05.06 | ₩73,278 | ₩73,278 | ₩72,687 | ₩73,035 | -0.33% | 1.9만 |
|---|
| 2026.05.05 | ₩71,510 | ₩72,259 | ₩71,510 | ₩72,096 | +0.82% | 9.2천 |
|---|
| 2026.05.04 | ₩72,246 | ₩72,266 | ₩71,350 | ₩71,434 | -1.12% | 5.1만 |
|---|
| 2026.05.01 | ₩72,741 | ₩72,821 | ₩72,446 | ₩72,487 | -0.35% | 1.7만 |
|---|
| 2026.04.30 | ₩71,898 | ₩72,968 | ₩71,898 | ₩72,741 | +1.17% | 2.1만 |
|---|
| 2026.04.29 | ₩71,657 | ₩71,804 | ₩71,390 | ₩71,433 | -0.31% | 1.9만 |
|---|
| 2026.04.28 | ₩72,714 | ₩72,714 | ₩71,858 | ₩71,877 | -1.15% | 1만 |
|---|
| 2026.04.27 | ₩72,834 | ₩73,135 | ₩72,650 | ₩72,694 | -0.19% | 3.1만 |
|---|
| 2026.04.24 | ₩72,741 | ₩73,079 | ₩72,727 | ₩72,845 | +0.14% | 3.3만 |
|---|
| 2026.04.23 | ₩73,342 | ₩73,570 | ₩72,841 | ₩73,178 | -0.22% | 9.2천 |
|---|
| 2026.04.22 | ₩74,198 | ₩74,198 | ₩73,383 | ₩73,436 | -1.03% | 2.9만 |
|---|
| 2026.04.21 | ₩74,225 | ₩74,693 | ₩73,449 | ₩73,449 | -1.05% | 3.7만 |
|---|
| 2026.04.20 | ₩73,757 | ₩73,904 | ₩73,385 | ₩73,869 | +0.15% | 2만 |
|---|
| 2026.04.17 | ₩73,309 | ₩74,011 | ₩73,062 | ₩73,696 | +0.53% | 7.4천 |
|---|
| 2026.04.16 | ₩72,072 | ₩72,607 | ₩71,898 | ₩72,018 | -0.07% | 9.7만 |
|---|
| 2026.04.15 | ₩72,259 | ₩72,259 | ₩71,798 | ₩71,885 | -0.52% | 5만 |
|---|
| 2026.04.14 | ₩71,992 | ₩72,273 | ₩71,885 | ₩72,179 | +0.26% | 2만 |
|---|
| 2026.04.13 | ₩71,176 | ₩71,831 | ₩70,882 | ₩71,831 | +0.92% | 3만 |
|---|
| 2026.04.10 | ₩71,925 | ₩71,925 | ₩71,340 | ₩71,457 | -0.65% | 1.3만 |
|---|
| 2026.04.09 | ₩71,564 | ₩72,100 | ₩71,283 | ₩71,978 | +0.58% | 9.3천 |
|---|
| 2026.04.08 | ₩71,577 | ₩72,259 | ₩71,537 | ₩71,738 | +0.22% | 6.3만 |
|---|
| 2026.04.07 | ₩70,133 | ₩70,347 | ₩69,564 | ₩69,865 | -0.38% | 1.8만 |
|---|
| 2026.04.06 | ₩69,691 | ₩70,447 | ₩69,598 | ₩70,443 | +1.08% | 3.4만 |
|---|
| 2026.04.02 | ₩69,250 | ₩70,186 | ₩69,116 | ₩69,901 | +0.94% | 2만 |
|---|
| 2026.04.01 | ₩69,959 | ₩70,400 | ₩69,959 | ₩70,121 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩69,023 | ₩70,093 | ₩68,822 | ₩69,733 | +1.03% | 2.7만 |
|---|
| 2026.03.30 | ₩69,156 | ₩69,156 | ₩67,933 | ₩68,194 | -1.39% | 1.4만 |
|---|
| 2026.03.27 | ₩69,197 | ₩69,289 | ₩68,596 | ₩68,675 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩69,277 | ₩70,159 | ₩69,277 | ₩69,459 | +0.26% | 1.7만 |
|---|
| 2026.03.25 | ₩69,638 | ₩70,146 | ₩69,257 | ₩69,710 | +0.10% | 1.6만 |
|---|
| 2026.03.24 | ₩68,214 | ₩69,370 | ₩68,194 | ₩69,182 | +1.42% | 1.7만 |
|---|
| 2026.03.23 | ₩68,514 | ₩69,143 | ₩68,514 | ₩68,565 | +0.07% | 2만 |
|---|
| 2026.03.20 | ₩68,327 | ₩68,461 | ₩67,659 | ₩67,822 | -0.74% | 3만 |
|---|
| 2026.03.19 | ₩67,364 | ₩68,769 | ₩67,364 | ₩68,382 | +1.51% | 2.8만 |
|---|
| 2026.03.18 | ₩68,591 | ₩68,688 | ₩68,005 | ₩68,005 | -0.85% | 2.1만 |
|---|
| 2026.03.17 | ₩68,876 | ₩69,257 | ₩68,728 | ₩68,755 | -0.17% | 4.2만 |
|---|
| 2026.03.16 | ₩68,448 | ₩68,615 | ₩68,167 | ₩68,207 | -0.35% | 2.5만 |
|---|
| 2026.03.13 | ₩68,113 | ₩68,408 | ₩67,725 | ₩67,910 | -0.30% | 2.3만 |
|---|
| 2026.03.12 | ₩68,100 | ₩68,541 | ₩67,735 | ₩67,735 | -0.54% | 1.9만 |
|---|
| 2026.03.11 | ₩68,167 | ₩68,728 | ₩68,147 | ₩68,424 | +0.38% | 1.9만 |
|---|
| 2026.03.10 | ₩68,305 | ₩69,197 | ₩68,287 | ₩68,287 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩68,715 | ₩69,230 | ₩67,538 | ₩69,172 | +0.67% | 2.3만 |
|---|
| 2026.03.06 | ₩69,384 | ₩69,598 | ₩68,728 | ₩69,448 | +0.09% | 4.2만 |
|---|
| 2026.03.05 | ₩70,400 | ₩70,922 | ₩69,923 | ₩70,303 | -0.14% | 2.7만 |
|---|
| 2026.03.04 | ₩70,106 | ₩70,673 | ₩70,106 | ₩70,526 | +0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩69,919 | ₩70,547 | ₩68,983 | ₩70,273 | +0.51% | 3.1만 |
|---|
| 2026.03.02 | ₩71,015 | ₩71,203 | ₩70,574 | ₩71,152 | +0.19% | 2만 |
|---|
| 2026.02.27 | ₩71,270 | ₩71,764 | ₩70,815 | ₩71,617 | +0.49% | 3.3만 |
|---|
| 2026.02.26 | ₩71,457 | ₩71,818 | ₩71,296 | ₩71,590 | +0.19% | 6만 |
|---|
| 2026.02.25 | ₩71,500 | ₩71,500 | ₩70,694 | ₩71,120 | -0.53% | 3.2만 |
|---|
| 2026.02.24 | ₩71,310 | ₩71,577 | ₩71,176 | ₩71,368 | +0.08% | 3.3만 |
|---|
| 2026.02.23 | ₩71,953 | ₩71,953 | ₩70,721 | ₩71,136 | -1.14% | 2.9만 |
|---|
| 2026.02.20 | ₩71,845 | ₩72,219 | ₩71,256 | ₩72,001 | +0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩71,858 | ₩72,380 | ₩71,691 | ₩71,878 | +0.03% | 9.8천 |
|---|
| 2026.02.18 | ₩71,631 | ₩72,192 | ₩71,363 | ₩71,965 | +0.47% | 2만 |
|---|
| 2026.02.17 | ₩71,845 | ₩71,965 | ₩71,002 | ₩71,604 | -0.34% | 2.4만 |
|---|
| 2026.02.13 | ₩71,443 | ₩72,159 | ₩71,142 | ₩71,818 | +0.52% | 1.3만 |
|---|
| 2026.02.12 | ₩72,224 | ₩72,377 | ₩70,949 | ₩70,962 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩71,945 | ₩72,232 | ₩71,818 | ₩72,085 | +0.20% | 5.3만 |
|---|
| 2026.02.10 | ₩71,430 | ₩72,072 | ₩71,430 | ₩71,818 | +0.54% | 2.1만 |
|---|
| 2026.02.09 | ₩71,724 | ₩71,724 | ₩71,283 | ₩71,462 | -0.37% | 2.8만 |
|---|
| 2026.02.06 | ₩70,681 | ₩72,072 | ₩70,681 | ₩72,001 | +1.87% | 1.9만 |
|---|
| 2026.02.05 | ₩70,882 | ₩70,908 | ₩70,293 | ₩70,367 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩69,892 | ₩71,310 | ₩69,892 | ₩71,159 | +1.81% | 1.3만 |
|---|
| 2026.02.03 | ₩69,250 | ₩70,186 | ₩69,250 | ₩69,758 | +0.73% | 1.7만 |
|---|
| 2026.02.02 | ₩68,728 | ₩69,489 | ₩68,648 | ₩69,345 | +0.90% | 2.3만 |
|---|
| 2026.01.30 | ₩68,568 | ₩68,889 | ₩68,167 | ₩68,876 | +0.45% | 1.7만 |
|---|
| 2026.01.29 | ₩68,742 | ₩69,277 | ₩68,568 | ₩68,803 | +0.09% | 7.3만 |
|---|
| 2026.01.28 | ₩68,555 | ₩68,956 | ₩68,448 | ₩68,454 | -0.15% | 2.7만 |
|---|
| 2026.01.27 | ₩68,635 | ₩68,686 | ₩68,322 | ₩68,501 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩69,090 | ₩69,092 | ₩68,710 | ₩68,896 | -0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩69,218 | ₩69,218 | ₩68,528 | ₩68,809 | -0.59% | 3.7만 |
|---|
| 2026.01.22 | ₩69,357 | ₩69,411 | ₩68,989 | ₩69,009 | -0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩68,354 | ₩69,230 | ₩68,354 | ₩69,063 | +1.04% | 2.7만 |
|---|
| 2026.01.20 | ₩67,725 | ₩68,301 | ₩67,725 | ₩67,859 | +0.20% | 1.4만 |
|---|
| 2026.01.16 | ₩68,795 | ₩68,795 | ₩68,260 | ₩68,371 | -0.62% | 1.3만 |
|---|
| 2026.01.15 | ₩68,608 | ₩69,049 | ₩68,301 | ₩69,008 | +0.58% | 2.5만 |
|---|
| 2026.01.14 | ₩68,528 | ₩68,849 | ₩68,528 | ₩68,579 | +0.07% | 1.2만 |
|---|
| 2026.01.13 | ₩68,408 | ₩68,488 | ₩68,060 | ₩68,240 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩68,100 | ₩68,287 | ₩67,756 | ₩68,200 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩68,060 | ₩68,448 | ₩67,885 | ₩68,334 | +0.40% | 4.3만 |
|---|
| 2026.01.08 | ₩67,070 | ₩67,939 | ₩67,070 | ₩67,764 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩67,425 | ₩67,425 | ₩66,531 | ₩66,722 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩66,335 | ₩67,378 | ₩66,335 | ₩67,304 | +1.46% | 3.1만 |
|---|
| 2026.01.05 | ₩65,920 | ₩66,562 | ₩65,920 | ₩66,389 | +0.71% | 1.4만 |
|---|
| 2026.01.02 | ₩65,251 | ₩66,054 | ₩65,024 | ₩65,858 | +0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩65,438 | ₩65,505 | ₩65,251 | ₩65,258 | -0.28% | 4.9천 |
|---|
| 2025.12.30 | ₩65,947 | ₩65,947 | ₩65,654 | ₩65,713 | -0.35% | 1.3만 |
|---|
| 2025.12.29 | ₩66,067 | ₩66,257 | ₩65,759 | ₩65,893 | -0.26% | 1.5만 |
|---|
| 2025.12.26 | ₩66,375 | ₩66,522 | ₩66,080 | ₩66,361 | -0.02% | 9.7천 |
|---|
| 2025.12.24 | ₩66,254 | ₩66,468 | ₩66,141 | ₩66,395 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩66,281 | ₩66,428 | ₩66,027 | ₩66,122 | -0.24% | 3.2만 |
|---|
| 2025.12.22 | ₩66,615 | ₩66,910 | ₩66,589 | ₩66,676 | +0.09% | 3.2만 |
|---|
| 2025.12.19 | ₩65,840 | ₩66,442 | ₩65,840 | ₩66,360 | +0.79% | 2만 |
|---|
| 2025.12.18 | ₩66,388 | ₩66,549 | ₩65,813 | ₩65,864 | -0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩66,067 | ₩66,518 | ₩66,000 | ₩66,018 | -0.07% | 2.5만 |
|---|
| 2025.12.16 | ₩66,348 | ₩66,348 | ₩65,532 | ₩65,903 | -0.67% | 1.6만 |
|---|
| 2025.12.15 | ₩66,314 | ₩66,566 | ₩66,241 | ₩66,511 | +0.30% | 1.8만 |
|---|
| 2025.12.12 | ₩66,549 | ₩66,549 | ₩66,067 | ₩66,151 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩65,305 | ₩66,281 | ₩65,305 | ₩66,194 | +1.36% | 1.3만 |
|---|
| 2025.12.10 | ₩64,088 | ₩65,291 | ₩64,088 | ₩65,233 | +1.79% | 2.5만 |
|---|
| 2025.12.09 | ₩64,449 | ₩64,449 | ₩64,173 | ₩64,173 | -0.43% | 1.1만 |
|---|
| 2025.12.08 | ₩64,609 | ₩64,690 | ₩64,456 | ₩64,456 | -0.24% | 1.1만 |
|---|
| 2025.12.05 | ₩65,184 | ₩65,584 | ₩65,071 | ₩65,071 | -0.17% | 4.6천 |
|---|
| 2025.12.04 | ₩65,479 | ₩65,479 | ₩64,973 | ₩65,108 | -0.57% | 2.1만 |
|---|
| 2025.12.03 | ₩64,730 | ₩65,345 | ₩64,569 | ₩65,245 | +0.80% | 1.9만 |
|---|
| 2025.12.02 | ₩65,037 | ₩65,037 | ₩64,340 | ₩64,520 | -0.80% | 1.6만 |
|---|
| 2025.12.01 | ₩64,502 | ₩65,278 | ₩64,502 | ₩64,890 | +0.60% | 2만 |
|---|
| 2025.11.28 | ₩64,904 | ₩65,158 | ₩64,904 | ₩64,989 | +0.13% | 4천 |
|---|
| 2025.11.26 | ₩64,390 | ₩65,211 | ₩64,390 | ₩64,980 | +0.92% | 9천 |
|---|
| 2025.11.25 | ₩63,566 | ₩64,322 | ₩63,566 | ₩64,236 | +1.05% | 6.9천 |
|---|
| 2025.11.24 | ₩62,871 | ₩63,018 | ₩62,536 | ₩62,781 | -0.14% | 1.5만 |
|---|
| 2025.11.21 | ₩61,667 | ₩63,138 | ₩61,654 | ₩62,786 | +1.82% | 1.3만 |
|---|
| 2025.11.20 | ₩62,082 | ₩62,309 | ₩60,945 | ₩60,945 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩61,868 | ₩62,082 | ₩61,505 | ₩61,614 | -0.41% | 8.2천 |
|---|
| 2025.11.18 | ₩61,306 | ₩62,149 | ₩61,306 | ₩61,894 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩62,389 | ₩62,603 | ₩61,615 | ₩61,679 | -1.14% | 7.2천 |
|---|
| 2025.11.14 | ₩62,536 | ₩62,857 | ₩62,429 | ₩62,503 | -0.05% | 4.8만 |
|---|
| 2025.11.13 | ₩63,673 | ₩63,887 | ₩62,991 | ₩63,004 | -1.05% | 1.3만 |
|---|
| 2025.11.12 | ₩63,352 | ₩63,712 | ₩63,352 | ₩63,562 | +0.33% | 6.4만 |
|---|
| 2025.11.11 | ₩62,576 | ₩62,966 | ₩62,463 | ₩62,918 | +0.54% | 9.1천 |
|---|
| 2025.11.10 | ₩62,483 | ₩62,523 | ₩61,980 | ₩62,356 | -0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩61,319 | ₩62,189 | ₩61,319 | ₩62,165 | +1.38% | 1.1만 |
|---|
| 2025.11.06 | ₩62,095 | ₩62,309 | ₩61,493 | ₩61,659 | -0.70% | 1.3만 |
|---|
| 2025.11.05 | ₩61,226 | ₩62,329 | ₩61,226 | ₩62,062 | +1.37% | 1.9만 |
|---|
| 2025.11.04 | ₩60,918 | ₩61,413 | ₩60,918 | ₩61,220 | +0.50% | 9.5천 |
|---|
| 2025.11.03 | ₩61,319 | ₩61,493 | ₩60,611 | ₩61,466 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩61,333 | ₩61,774 | ₩61,333 | ₩61,721 | +0.63% | 5.2천 |
|---|
| 2025.10.30 | ₩61,980 | ₩62,416 | ₩61,533 | ₩61,575 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩62,550 | ₩62,938 | ₩61,979 | ₩62,122 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩62,207 | ₩62,710 | ₩62,175 | ₩62,362 | +0.25% | 1.5만 |
|---|
| 2025.10.27 | ₩62,336 | ₩62,724 | ₩62,336 | ₩62,655 | +0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩62,590 | ₩62,617 | ₩62,195 | ₩62,195 | -0.63% | 7.3천 |
|---|
| 2025.10.23 | ₩61,908 | ₩62,510 | ₩61,908 | ₩62,413 | +0.82% | 1.3만 |
|---|
| 2025.10.22 | ₩62,202 | ₩62,336 | ₩61,854 | ₩61,854 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,828 | ₩62,503 | ₩61,828 | ₩62,380 | +0.89% | 8천 |
|---|
| 2025.10.20 | ₩61,861 | ₩62,068 | ₩61,587 | ₩61,980 | +0.19% | 1.4만 |
|---|
| 2025.10.17 | ₩60,958 | ₩61,515 | ₩60,958 | ₩61,484 | +0.86% | 4천 |
|---|
| 2025.10.16 | ₩61,801 | ₩61,801 | ₩61,012 | ₩61,239 | -0.91% | 1.3만 |
|---|
| 2025.10.15 | ₩61,654 | ₩61,988 | ₩61,326 | ₩61,507 | -0.24% | 10.8만 |
|---|
| 2025.10.14 | ₩60,209 | ₩61,520 | ₩60,156 | ₩61,416 | +2.00% | 7.1천 |
|---|
| 2025.10.13 | ₩60,570 | ₩61,092 | ₩60,570 | ₩60,853 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩61,654 | ₩61,654 | ₩60,209 | ₩60,209 | -2.34% | 1.2만 |
|---|