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 | ₩81,030 | ₩81,392 | ₩80,922 | ₩80,989 | -0.05% | 1.5만 |
| 2026.10.08 | ₩80,104 | ₩81,157 | ₩80,023 | ₩81,044 | +1.17% | 3.4만 |
| 2026.10.07 | ₩79,728 | ₩80,050 | ₩79,567 | ₩79,767 | +0.05% | 1.7만 |
| 2026.10.06 | ₩79,514 | ₩80,211 | ₩79,514 | ₩80,101 | +0.74% | 1.9만 |
| 2026.10.05 | ₩78,977 | ₩79,675 | ₩78,889 | ₩79,495 | +0.66% | 3.2만 |
| 2026.10.02 | ₩79,272 | ₩79,272 | ₩78,923 | ₩79,111 | -0.20% | 3.1만 |
| 2026.10.01 | ₩78,508 | ₩79,225 | ₩78,508 | ₩79,149 | +0.82% | 2.6만 |
| 2026.09.30 | ₩78,682 | ₩78,803 | ₩78,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,293 |
| -0.49% |
| 6.9만 |
| 2026.09.29 | ₩78,105 | ₩78,347 | ₩77,957 | ₩78,301 | +0.25% | 2.9만 |
|---|
| 2026.09.28 | ₩78,347 | ₩78,628 | ₩78,051 | ₩78,239 | -0.14% | 3.1만 |
|---|
| 2026.09.25 | ₩78,709 | ₩79,151 | ₩78,490 | ₩79,059 | +0.44% | 2.1만 |
|---|
| 2026.09.24 | ₩79,366 | ₩79,366 | ₩78,726 | ₩78,749 | -0.78% | 1.8만 |
|---|
| 2026.09.23 | ₩80,198 | ₩80,198 | ₩79,219 | ₩79,286 | -1.14% | 5.2만 |
|---|
| 2026.09.22 | ₩80,144 | ₩80,520 | ₩80,104 | ₩80,104 | -0.05% | 4.3만 |
|---|
| 2026.09.21 | ₩80,667 | ₩80,855 | ₩80,072 | ₩80,148 | -0.64% | 3.7만 |
|---|
| 2026.09.18 | ₩81,217 | ₩81,217 | ₩80,560 | ₩80,564 | -0.80% | 1.7만 |
|---|
| 2026.09.17 | ₩81,204 | ₩81,311 | ₩80,922 | ₩81,291 | +0.11% | 1.6만 |
|---|
| 2026.09.16 | ₩81,613 | ₩81,613 | ₩80,372 | ₩80,580 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩81,794 | ₩81,943 | ₩81,285 | ₩81,671 | -0.15% | 1.2만 |
|---|
| 2026.09.14 | ₩82,103 | ₩82,304 | ₩81,835 | ₩81,837 | -0.32% | 1.6만 |
|---|
| 2026.09.11 | ₩81,459 | ₩82,042 | ₩81,459 | ₩81,934 | +0.58% | 1.8만 |
|---|
| 2026.09.10 | ₩81,821 | ₩81,821 | ₩81,204 | ₩81,207 | -0.75% | 1.8만 |
|---|
| 2026.09.09 | ₩82,465 | ₩82,693 | ₩81,863 | ₩81,911 | -0.67% | 2.8만 |
|---|
| 2026.09.08 | ₩83,136 | ₩83,136 | ₩82,358 | ₩82,385 | -0.90% | 4.5만 |
|---|
| 2026.09.04 | ₩83,176 | ₩83,364 | ₩82,707 | ₩83,203 | +0.03% | 5.5만 |
|---|
| 2026.09.03 | ₩83,243 | ₩83,632 | ₩83,002 | ₩83,458 | +0.26% | 5.4만 |
|---|
| 2026.09.02 | ₩82,693 | ₩83,431 | ₩82,685 | ₩83,122 | +0.52% | 4.3만 |
|---|
| 2026.09.01 | ₩82,210 | ₩82,650 | ₩82,210 | ₩82,599 | +0.47% | 2.3만 |
|---|
| 2026.08.31 | ₩82,975 | ₩82,975 | ₩82,284 | ₩82,367 | -0.73% | 6.4만 |
|---|
| 2026.08.28 | ₩83,847 | ₩83,914 | ₩82,968 | ₩83,196 | -0.78% | 1.9만 |
|---|
| 2026.08.27 | ₩83,377 | ₩83,377 | ₩82,908 | ₩83,273 | -0.13% | 2.5만 |
|---|
| 2026.08.26 | ₩83,297 | ₩84,155 | ₩83,297 | ₩83,854 | +0.67% | 2.8만 |
|---|
| 2026.08.25 | ₩83,324 | ₩83,659 | ₩83,075 | ₩83,638 | +0.38% | 9.7천 |
|---|
| 2026.08.24 | ₩83,921 | ₩84,021 | ₩83,498 | ₩83,706 | -0.26% | 1.6만 |
|---|
| 2026.08.21 | ₩83,609 | ₩83,927 | ₩83,351 | ₩83,579 | -0.04% | 2만 |
|---|
| 2026.08.20 | ₩83,002 | ₩83,391 | ₩82,834 | ₩82,841 | -0.19% | 3.6만 |
|---|
| 2026.08.19 | ₩82,572 | ₩83,723 | ₩82,572 | ₩83,257 | +0.83% | 2.4만 |
|---|
| 2026.08.18 | ₩81,727 | ₩81,942 | ₩81,580 | ₩81,656 | -0.09% | 1.6만 |
|---|
| 2026.08.17 | ₩81,915 | ₩81,915 | ₩81,298 | ₩81,384 | -0.65% | 3.2만 |
|---|
| 2026.08.14 | ₩81,902 | ₩82,116 | ₩81,902 | ₩81,971 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩81,674 | ₩81,700 | ₩81,271 | ₩81,676 | +0.00% | 2.8만 |
|---|
| 2026.08.12 | ₩81,915 | ₩81,915 | ₩81,003 | ₩81,180 | -0.90% | 1.7만 |
|---|
| 2026.08.11 | ₩81,483 | ₩81,852 | ₩81,483 | ₩81,733 | +0.31% | 1.3만 |
|---|
| 2026.08.10 | ₩80,949 | ₩81,678 | ₩80,936 | ₩81,580 | +0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩80,305 | ₩81,056 | ₩80,292 | ₩80,934 | +0.78% | 1.5만 |
|---|
| 2026.08.06 | ₩80,211 | ₩80,211 | ₩79,789 | ₩79,838 | -0.46% | 1.9만 |
|---|
| 2026.08.05 | ₩80,078 | ₩80,497 | ₩80,078 | ₩80,170 | +0.11% | 3.1만 |
|---|
| 2026.08.04 | ₩78,990 | ₩80,410 | ₩78,990 | ₩80,320 | +1.68% | 1.6만 |
|---|
| 2026.08.03 | ₩78,816 | ₩79,460 | ₩78,816 | ₩79,460 | +0.82% | 2.3만 |
|---|
| 2026.07.31 | ₩78,212 | ₩78,575 | ₩77,823 | ₩78,442 | +0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩78,829 | ₩78,897 | ₩77,904 | ₩78,870 | +0.05% | 5.5만 |
|---|
| 2026.07.29 | ₩79,433 | ₩79,728 | ₩79,058 | ₩79,205 | -0.29% | 2.6만 |
|---|
| 2026.07.28 | ₩78,508 | ₩79,306 | ₩78,508 | ₩79,264 | +0.96% | 3.1만 |
|---|
| 2026.07.27 | ₩77,407 | ₩78,261 | ₩77,407 | ₩78,116 | +0.92% | 1.5만 |
|---|
| 2026.07.24 | ₩76,535 | ₩77,622 | ₩76,535 | ₩77,240 | +0.92% | 1.9만 |
|---|
| 2026.07.23 | ₩77,018 | ₩77,018 | ₩75,959 | ₩76,052 | -1.25% | 2.2만 |
|---|
| 2026.07.22 | ₩77,354 | ₩77,676 | ₩77,085 | ₩77,138 | -0.28% | 1.4만 |
|---|
| 2026.07.21 | ₩76,400 | ₩76,817 | ₩76,234 | ₩76,772 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩76,670 | ₩76,690 | ₩76,268 | ₩76,369 | -0.39% | 2.4만 |
|---|
| 2026.07.17 | ₩77,139 | ₩77,539 | ₩76,495 | ₩76,631 | -0.66% | 3.2만 |
|---|
| 2026.07.16 | ₩76,012 | ₩76,857 | ₩76,012 | ₩76,817 | +1.06% | 4.7만 |
|---|
| 2026.07.15 | ₩76,012 | ₩76,334 | ₩75,959 | ₩76,065 | +0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩76,173 | ₩76,173 | ₩75,637 | ₩76,052 | -0.16% | 1.9만 |
|---|
| 2026.07.13 | ₩76,026 | ₩76,670 | ₩76,026 | ₩76,184 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩75,690 | ₩75,865 | ₩75,476 | ₩75,744 | +0.07% | 1.4만 |
|---|
| 2026.07.09 | ₩75,248 | ₩75,744 | ₩75,248 | ₩75,481 | +0.31% | 5.5만 |
|---|
| 2026.07.08 | ₩75,341 | ₩75,341 | ₩74,834 | ₩75,140 | -0.27% | 12.3만 |
|---|
| 2026.07.07 | ₩75,516 | ₩75,717 | ₩75,341 | ₩75,574 | +0.08% | 4만 |
|---|
| 2026.07.06 | ₩75,838 | ₩75,838 | ₩75,113 | ₩75,292 | -0.72% | 1.9만 |
|---|
| 2026.07.02 | ₩75,207 | ₩75,747 | ₩75,046 | ₩75,592 | +0.51% | 2.2만 |
|---|
| 2026.07.01 | ₩74,456 | ₩75,113 | ₩74,456 | ₩74,630 | +0.23% | 4.8만 |
|---|
| 2026.06.30 | ₩75,073 | ₩75,073 | ₩74,228 | ₩74,389 | -0.91% | 3만 |
|---|
| 2026.06.29 | ₩75,690 | ₩75,690 | ₩74,657 | ₩74,759 | -1.23% | 3.4만 |
|---|
| 2026.06.26 | ₩75,140 | ₩75,811 | ₩75,140 | ₩75,661 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩75,060 | ₩76,052 | ₩75,060 | ₩75,136 | +0.10% | 1.1만 |
|---|
| 2026.06.24 | ₩74,469 | ₩75,261 | ₩74,469 | ₩75,014 | +0.73% | 1.8만 |
|---|
| 2026.06.23 | ₩73,839 | ₩74,604 | ₩73,839 | ₩74,377 | +0.73% | 1.7만 |
|---|
| 2026.06.22 | ₩74,349 | ₩74,577 | ₩74,228 | ₩74,369 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩74,483 | ₩74,657 | ₩74,268 | ₩74,382 | -0.14% | 3.8만 |
|---|
| 2026.06.17 | ₩75,248 | ₩75,529 | ₩73,960 | ₩74,047 | -1.60% | 6.6만 |
|---|
| 2026.06.16 | ₩76,187 | ₩76,187 | ₩75,587 | ₩75,587 | -0.79% | 7.3천 |
|---|
| 2026.06.15 | ₩76,535 | ₩76,696 | ₩75,749 | ₩75,749 | -1.03% | 2.7만 |
|---|
| 2026.06.12 | ₩76,052 | ₩76,482 | ₩75,851 | ₩76,258 | +0.27% | 1.2만 |
|---|
| 2026.06.11 | ₩74,714 | ₩75,697 | ₩74,563 | ₩75,598 | +1.18% | 1.7만 |
|---|
| 2026.06.10 | ₩74,832 | ₩75,155 | ₩74,241 | ₩74,253 | -0.77% | 2.9만 |
|---|
| 2026.06.09 | ₩74,590 | ₩75,087 | ₩74,040 | ₩74,871 | +0.38% | 3만 |
|---|
| 2026.06.08 | ₩74,429 | ₩74,711 | ₩74,188 | ₩74,206 | -0.30% | 2.1만 |
|---|
| 2026.06.05 | ₩74,751 | ₩75,087 | ₩74,335 | ₩74,429 | -0.43% | 1.1만 |
|---|
| 2026.06.04 | ₩75,194 | ₩75,543 | ₩74,952 | ₩75,073 | -0.16% | 2.2만 |
|---|
| 2026.06.03 | ₩74,738 | ₩74,952 | ₩74,698 | ₩74,765 | +0.04% | 2만 |
|---|
| 2026.06.02 | ₩74,966 | ₩75,060 | ₩74,832 | ₩74,939 | -0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩74,926 | ₩75,207 | ₩74,926 | ₩74,979 | +0.07% | 3.3만 |
|---|
| 2026.05.29 | ₩74,845 | ₩75,207 | ₩74,845 | ₩74,876 | +0.04% | 7.2천 |
|---|
| 2026.05.28 | ₩75,060 | ₩75,623 | ₩74,684 | ₩75,354 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩75,060 | ₩75,482 | ₩74,812 | ₩74,867 | -0.26% | 2만 |
|---|
| 2026.05.26 | ₩74,282 | ₩74,550 | ₩73,973 | ₩74,492 | +0.28% | 2.3만 |
|---|
| 2026.05.22 | ₩73,222 | ₩73,769 | ₩73,222 | ₩73,725 | +0.69% | 1.4만 |
|---|
| 2026.05.21 | ₩72,014 | ₩72,886 | ₩71,491 | ₩72,839 | +1.15% | 1.6만 |
|---|
| 2026.05.20 | ₩70,955 | ₩72,403 | ₩70,472 | ₩72,374 | +2.00% | 3만 |
|---|
| 2026.05.19 | ₩70,579 | ₩71,169 | ₩70,552 | ₩70,847 | +0.38% | 4.2만 |
|---|
| 2026.05.18 | ₩70,928 | ₩71,639 | ₩70,753 | ₩71,384 | +0.64% | 2.1만 |
|---|
| 2026.05.15 | ₩71,317 | ₩71,652 | ₩70,713 | ₩70,727 | -0.83% | 5.4만 |
|---|
| 2026.05.14 | ₩71,800 | ₩71,867 | ₩71,572 | ₩71,572 | -0.32% | 7.5천 |
|---|
| 2026.05.13 | ₩71,800 | ₩71,800 | ₩71,294 | ₩71,464 | -0.47% | 1.4만 |
|---|
| 2026.05.12 | ₩72,142 | ₩72,142 | ₩71,424 | ₩71,840 | -0.42% | 2.6만 |
|---|
| 2026.05.11 | ₩72,798 | ₩73,047 | ₩72,456 | ₩72,456 | -0.47% | 1.8만 |
|---|
| 2026.05.08 | ₩72,980 | ₩73,128 | ₩72,649 | ₩72,959 | -0.03% | 1.8만 |
|---|
| 2026.05.07 | ₩73,463 | ₩73,463 | ₩72,296 | ₩72,425 | -1.41% | 2.6만 |
|---|
| 2026.05.06 | ₩73,506 | ₩73,506 | ₩72,913 | ₩73,262 | -0.33% | 1.9만 |
|---|
| 2026.05.05 | ₩71,733 | ₩72,484 | ₩71,733 | ₩72,320 | +0.82% | 9.2천 |
|---|
| 2026.05.04 | ₩72,471 | ₩72,491 | ₩71,572 | ₩71,656 | -1.12% | 5.1만 |
|---|
| 2026.05.01 | ₩72,967 | ₩73,047 | ₩72,672 | ₩72,712 | -0.35% | 1.7만 |
|---|
| 2026.04.30 | ₩72,122 | ₩73,195 | ₩72,122 | ₩72,967 | +1.17% | 2.1만 |
|---|
| 2026.04.29 | ₩71,880 | ₩72,028 | ₩71,612 | ₩71,655 | -0.31% | 1.9만 |
|---|
| 2026.04.28 | ₩72,940 | ₩72,940 | ₩72,081 | ₩72,100 | -1.15% | 1만 |
|---|
| 2026.04.27 | ₩73,061 | ₩73,363 | ₩72,876 | ₩72,920 | -0.19% | 3.1만 |
|---|
| 2026.04.24 | ₩72,967 | ₩73,306 | ₩72,953 | ₩73,072 | +0.14% | 3.3만 |
|---|
| 2026.04.23 | ₩73,571 | ₩73,799 | ₩73,068 | ₩73,406 | -0.22% | 9.2천 |
|---|
| 2026.04.22 | ₩74,429 | ₩74,429 | ₩73,611 | ₩73,665 | -1.03% | 2.9만 |
|---|
| 2026.04.21 | ₩74,456 | ₩74,926 | ₩73,678 | ₩73,678 | -1.05% | 3.7만 |
|---|
| 2026.04.20 | ₩73,986 | ₩74,134 | ₩73,614 | ₩74,099 | +0.15% | 2만 |
|---|
| 2026.04.17 | ₩73,537 | ₩74,241 | ₩73,289 | ₩73,925 | +0.53% | 7.4천 |
|---|
| 2026.04.16 | ₩72,296 | ₩72,833 | ₩72,122 | ₩72,242 | -0.07% | 9.7만 |
|---|
| 2026.04.15 | ₩72,484 | ₩72,484 | ₩72,021 | ₩72,108 | -0.52% | 5만 |
|---|
| 2026.04.14 | ₩72,216 | ₩72,497 | ₩72,108 | ₩72,403 | +0.26% | 2만 |
|---|
| 2026.04.13 | ₩71,397 | ₩72,055 | ₩71,102 | ₩72,055 | +0.92% | 3만 |
|---|
| 2026.04.10 | ₩72,149 | ₩72,149 | ₩71,562 | ₩71,679 | -0.65% | 1.3만 |
|---|
| 2026.04.09 | ₩71,786 | ₩72,324 | ₩71,505 | ₩72,202 | +0.58% | 9.3천 |
|---|
| 2026.04.08 | ₩71,800 | ₩72,484 | ₩71,760 | ₩71,961 | +0.22% | 6.3만 |
|---|
| 2026.04.07 | ₩70,351 | ₩70,566 | ₩69,781 | ₩70,083 | -0.38% | 1.8만 |
|---|
| 2026.04.06 | ₩69,908 | ₩70,666 | ₩69,814 | ₩70,662 | +1.08% | 3.4만 |
|---|
| 2026.04.02 | ₩69,465 | ₩70,405 | ₩69,331 | ₩70,119 | +0.94% | 2만 |
|---|
| 2026.04.01 | ₩70,176 | ₩70,619 | ₩70,176 | ₩70,339 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩69,237 | ₩70,311 | ₩69,036 | ₩69,950 | +1.03% | 2.7만 |
|---|
| 2026.03.30 | ₩69,372 | ₩69,372 | ₩68,144 | ₩68,406 | -1.39% | 1.4만 |
|---|
| 2026.03.27 | ₩69,412 | ₩69,504 | ₩68,809 | ₩68,889 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩69,492 | ₩70,378 | ₩69,492 | ₩69,675 | +0.26% | 1.7만 |
|---|
| 2026.03.25 | ₩69,855 | ₩70,364 | ₩69,472 | ₩69,927 | +0.10% | 1.6만 |
|---|
| 2026.03.24 | ₩68,426 | ₩69,586 | ₩68,406 | ₩69,397 | +1.42% | 1.7만 |
|---|
| 2026.03.23 | ₩68,728 | ₩69,358 | ₩68,728 | ₩68,779 | +0.07% | 2만 |
|---|
| 2026.03.20 | ₩68,540 | ₩68,674 | ₩67,869 | ₩68,033 | -0.74% | 3만 |
|---|
| 2026.03.19 | ₩67,574 | ₩68,982 | ₩67,574 | ₩68,595 | +1.51% | 2.8만 |
|---|
| 2026.03.18 | ₩68,804 | ₩68,902 | ₩68,216 | ₩68,216 | -0.85% | 2.1만 |
|---|
| 2026.03.17 | ₩69,090 | ₩69,472 | ₩68,942 | ₩68,969 | -0.17% | 4.2만 |
|---|
| 2026.03.16 | ₩68,661 | ₩68,828 | ₩68,379 | ₩68,419 | -0.35% | 2.5만 |
|---|
| 2026.03.13 | ₩68,325 | ₩68,620 | ₩67,936 | ₩68,121 | -0.30% | 2.3만 |
|---|
| 2026.03.12 | ₩68,312 | ₩68,754 | ₩67,945 | ₩67,945 | -0.54% | 1.9만 |
|---|
| 2026.03.11 | ₩68,379 | ₩68,942 | ₩68,359 | ₩68,636 | +0.38% | 1.9만 |
|---|
| 2026.03.10 | ₩68,517 | ₩69,412 | ₩68,500 | ₩68,500 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩68,929 | ₩69,445 | ₩67,748 | ₩69,388 | +0.67% | 2.3만 |
|---|
| 2026.03.06 | ₩69,600 | ₩69,814 | ₩68,942 | ₩69,664 | +0.09% | 4.2만 |
|---|
| 2026.03.05 | ₩70,619 | ₩71,142 | ₩70,140 | ₩70,521 | -0.14% | 2.7만 |
|---|
| 2026.03.04 | ₩70,324 | ₩70,893 | ₩70,324 | ₩70,745 | +0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩70,136 | ₩70,767 | ₩69,197 | ₩70,492 | +0.51% | 3.1만 |
|---|
| 2026.03.02 | ₩71,236 | ₩71,424 | ₩70,794 | ₩71,373 | +0.19% | 2만 |
|---|
| 2026.02.27 | ₩71,491 | ₩71,988 | ₩71,035 | ₩71,840 | +0.49% | 3.3만 |
|---|
| 2026.02.26 | ₩71,679 | ₩72,041 | ₩71,518 | ₩71,813 | +0.19% | 6만 |
|---|
| 2026.02.25 | ₩71,722 | ₩71,722 | ₩70,914 | ₩71,341 | -0.53% | 3.2만 |
|---|
| 2026.02.24 | ₩71,531 | ₩71,800 | ₩71,397 | ₩71,590 | +0.08% | 3.3만 |
|---|
| 2026.02.23 | ₩72,177 | ₩72,177 | ₩70,941 | ₩71,357 | -1.14% | 2.9만 |
|---|
| 2026.02.20 | ₩72,068 | ₩72,444 | ₩71,478 | ₩72,225 | +0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩72,081 | ₩72,605 | ₩71,914 | ₩72,102 | +0.03% | 9.8천 |
|---|
| 2026.02.18 | ₩71,853 | ₩72,417 | ₩71,585 | ₩72,189 | +0.47% | 2만 |
|---|
| 2026.02.17 | ₩72,068 | ₩72,189 | ₩71,223 | ₩71,827 | -0.34% | 2.4만 |
|---|
| 2026.02.13 | ₩71,666 | ₩72,383 | ₩71,364 | ₩72,041 | +0.52% | 1.3만 |
|---|
| 2026.02.12 | ₩72,449 | ₩72,602 | ₩71,169 | ₩71,183 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩72,169 | ₩72,457 | ₩72,041 | ₩72,310 | +0.20% | 5.3만 |
|---|
| 2026.02.10 | ₩71,652 | ₩72,296 | ₩71,652 | ₩72,041 | +0.54% | 2.1만 |
|---|
| 2026.02.09 | ₩71,947 | ₩71,947 | ₩71,505 | ₩71,684 | -0.37% | 2.8만 |
|---|
| 2026.02.06 | ₩70,901 | ₩72,296 | ₩70,901 | ₩72,225 | +1.87% | 1.9만 |
|---|
| 2026.02.05 | ₩71,102 | ₩71,129 | ₩70,512 | ₩70,586 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩70,109 | ₩71,531 | ₩70,109 | ₩71,380 | +1.81% | 1.3만 |
|---|
| 2026.02.03 | ₩69,465 | ₩70,405 | ₩69,465 | ₩69,975 | +0.73% | 1.7만 |
|---|
| 2026.02.02 | ₩68,942 | ₩69,706 | ₩68,862 | ₩69,561 | +0.90% | 2.3만 |
|---|
| 2026.01.30 | ₩68,781 | ₩69,103 | ₩68,379 | ₩69,090 | +0.45% | 1.7만 |
|---|
| 2026.01.29 | ₩68,956 | ₩69,492 | ₩68,781 | ₩69,017 | +0.09% | 7.3만 |
|---|
| 2026.01.28 | ₩68,768 | ₩69,170 | ₩68,661 | ₩68,667 | -0.15% | 2.7만 |
|---|
| 2026.01.27 | ₩68,848 | ₩68,899 | ₩68,534 | ₩68,714 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩69,304 | ₩69,307 | ₩68,923 | ₩69,110 | -0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩69,433 | ₩69,433 | ₩68,741 | ₩69,023 | -0.59% | 3.7만 |
|---|
| 2026.01.22 | ₩69,573 | ₩69,626 | ₩69,204 | ₩69,224 | -0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩68,567 | ₩69,445 | ₩68,567 | ₩69,278 | +1.04% | 2.7만 |
|---|
| 2026.01.20 | ₩67,936 | ₩68,513 | ₩67,936 | ₩68,070 | +0.20% | 1.4만 |
|---|
| 2026.01.16 | ₩69,009 | ₩69,009 | ₩68,473 | ₩68,584 | -0.62% | 1.3만 |
|---|
| 2026.01.15 | ₩68,822 | ₩69,264 | ₩68,513 | ₩69,223 | +0.58% | 2.5만 |
|---|
| 2026.01.14 | ₩68,741 | ₩69,063 | ₩68,741 | ₩68,792 | +0.07% | 1.2만 |
|---|
| 2026.01.13 | ₩68,620 | ₩68,701 | ₩68,271 | ₩68,453 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩68,312 | ₩68,500 | ₩67,967 | ₩68,412 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩68,271 | ₩68,661 | ₩68,096 | ₩68,546 | +0.40% | 4.3만 |
|---|
| 2026.01.08 | ₩67,279 | ₩68,151 | ₩67,279 | ₩67,975 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩67,634 | ₩67,634 | ₩66,738 | ₩66,930 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩66,541 | ₩67,587 | ₩66,541 | ₩67,514 | +1.46% | 3.1만 |
|---|
| 2026.01.05 | ₩66,125 | ₩66,769 | ₩66,125 | ₩66,596 | +0.71% | 1.4만 |
|---|
| 2026.01.02 | ₩65,454 | ₩66,259 | ₩65,226 | ₩66,063 | +0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩65,642 | ₩65,709 | ₩65,454 | ₩65,461 | -0.28% | 4.9천 |
|---|
| 2025.12.30 | ₩66,152 | ₩66,152 | ₩65,858 | ₩65,917 | -0.35% | 1.3만 |
|---|
| 2025.12.29 | ₩66,273 | ₩66,463 | ₩65,964 | ₩66,098 | -0.26% | 1.5만 |
|---|
| 2025.12.26 | ₩66,581 | ₩66,729 | ₩66,286 | ₩66,568 | -0.02% | 9.7천 |
|---|
| 2025.12.24 | ₩66,460 | ₩66,675 | ₩66,346 | ₩66,601 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩66,487 | ₩66,635 | ₩66,232 | ₩66,328 | -0.24% | 3.2만 |
|---|
| 2025.12.22 | ₩66,823 | ₩67,118 | ₩66,796 | ₩66,883 | +0.09% | 3.2만 |
|---|
| 2025.12.19 | ₩66,045 | ₩66,648 | ₩66,045 | ₩66,566 | +0.79% | 2만 |
|---|
| 2025.12.18 | ₩66,595 | ₩66,756 | ₩66,018 | ₩66,069 | -0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩66,273 | ₩66,725 | ₩66,205 | ₩66,223 | -0.07% | 2.5만 |
|---|
| 2025.12.16 | ₩66,554 | ₩66,554 | ₩65,736 | ₩66,108 | -0.67% | 1.6만 |
|---|
| 2025.12.15 | ₩66,521 | ₩66,773 | ₩66,447 | ₩66,718 | +0.30% | 1.8만 |
|---|
| 2025.12.12 | ₩66,756 | ₩66,756 | ₩66,273 | ₩66,357 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩65,508 | ₩66,487 | ₩65,508 | ₩66,400 | +1.36% | 1.3만 |
|---|
| 2025.12.10 | ₩64,287 | ₩65,494 | ₩64,287 | ₩65,435 | +1.79% | 2.5만 |
|---|
| 2025.12.09 | ₩64,649 | ₩64,649 | ₩64,373 | ₩64,373 | -0.43% | 1.1만 |
|---|
| 2025.12.08 | ₩64,810 | ₩64,891 | ₩64,656 | ₩64,656 | -0.24% | 1.1만 |
|---|
| 2025.12.05 | ₩65,387 | ₩65,788 | ₩65,273 | ₩65,273 | -0.17% | 4.6천 |
|---|
| 2025.12.04 | ₩65,682 | ₩65,682 | ₩65,175 | ₩65,311 | -0.57% | 2.1만 |
|---|
| 2025.12.03 | ₩64,931 | ₩65,548 | ₩64,770 | ₩65,448 | +0.80% | 1.9만 |
|---|
| 2025.12.02 | ₩65,240 | ₩65,240 | ₩64,541 | ₩64,720 | -0.80% | 1.6만 |
|---|
| 2025.12.01 | ₩64,703 | ₩65,481 | ₩64,703 | ₩65,092 | +0.60% | 2만 |
|---|
| 2025.11.28 | ₩65,105 | ₩65,360 | ₩65,105 | ₩65,191 | +0.13% | 4천 |
|---|
| 2025.11.26 | ₩64,590 | ₩65,414 | ₩64,590 | ₩65,182 | +0.92% | 9천 |
|---|
| 2025.11.25 | ₩63,764 | ₩64,522 | ₩63,764 | ₩64,436 | +1.05% | 6.9천 |
|---|
| 2025.11.24 | ₩63,066 | ₩63,214 | ₩62,731 | ₩62,976 | -0.14% | 1.5만 |
|---|
| 2025.11.21 | ₩61,859 | ₩63,335 | ₩61,845 | ₩62,982 | +1.82% | 1.3만 |
|---|
| 2025.11.20 | ₩62,275 | ₩62,503 | ₩61,134 | ₩61,134 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩62,060 | ₩62,275 | ₩61,697 | ₩61,805 | -0.41% | 8.2천 |
|---|
| 2025.11.18 | ₩61,497 | ₩62,342 | ₩61,497 | ₩62,087 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩62,583 | ₩62,798 | ₩61,807 | ₩61,871 | -1.14% | 7.2천 |
|---|
| 2025.11.14 | ₩62,731 | ₩63,053 | ₩62,624 | ₩62,697 | -0.05% | 4.8만 |
|---|
| 2025.11.13 | ₩63,871 | ₩64,086 | ₩63,187 | ₩63,200 | -1.05% | 1.3만 |
|---|
| 2025.11.12 | ₩63,549 | ₩63,910 | ₩63,549 | ₩63,760 | +0.33% | 6.4만 |
|---|
| 2025.11.11 | ₩62,771 | ₩63,162 | ₩62,657 | ₩63,113 | +0.54% | 9.1천 |
|---|
| 2025.11.10 | ₩62,677 | ₩62,717 | ₩62,173 | ₩62,550 | -0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩61,510 | ₩62,382 | ₩61,510 | ₩62,358 | +1.38% | 1.1만 |
|---|
| 2025.11.06 | ₩62,288 | ₩62,503 | ₩61,684 | ₩61,851 | -0.70% | 1.3만 |
|---|
| 2025.11.05 | ₩61,416 | ₩62,523 | ₩61,416 | ₩62,255 | +1.37% | 1.9만 |
|---|
| 2025.11.04 | ₩61,108 | ₩61,604 | ₩61,108 | ₩61,411 | +0.50% | 9.5천 |
|---|
| 2025.11.03 | ₩61,510 | ₩61,684 | ₩60,799 | ₩61,658 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩61,523 | ₩61,966 | ₩61,523 | ₩61,913 | +0.63% | 5.2천 |
|---|
| 2025.10.30 | ₩62,173 | ₩62,610 | ₩61,725 | ₩61,766 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩62,744 | ₩63,133 | ₩62,171 | ₩62,315 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩62,401 | ₩62,905 | ₩62,369 | ₩62,556 | +0.25% | 1.5만 |
|---|
| 2025.10.27 | ₩62,530 | ₩62,919 | ₩62,530 | ₩62,850 | +0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩62,785 | ₩62,811 | ₩62,389 | ₩62,389 | -0.63% | 7.3천 |
|---|
| 2025.10.23 | ₩62,100 | ₩62,704 | ₩62,100 | ₩62,607 | +0.82% | 1.3만 |
|---|
| 2025.10.22 | ₩62,395 | ₩62,530 | ₩62,047 | ₩62,047 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩62,020 | ₩62,697 | ₩62,020 | ₩62,574 | +0.89% | 8천 |
|---|
| 2025.10.20 | ₩62,053 | ₩62,261 | ₩61,778 | ₩62,173 | +0.19% | 1.4만 |
|---|
| 2025.10.17 | ₩61,148 | ₩61,706 | ₩61,148 | ₩61,675 | +0.86% | 4천 |
|---|
| 2025.10.16 | ₩61,993 | ₩61,993 | ₩61,202 | ₩61,430 | -0.91% | 1.3만 |
|---|
| 2025.10.15 | ₩61,845 | ₩62,181 | ₩61,517 | ₩61,698 | -0.24% | 10.8만 |
|---|
| 2025.10.14 | ₩60,397 | ₩61,711 | ₩60,343 | ₩61,607 | +2.00% | 7.1천 |
|---|
| 2025.10.13 | ₩60,759 | ₩61,282 | ₩60,759 | ₩61,042 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩61,845 | ₩61,845 | ₩60,397 | ₩60,397 | -2.34% | 1.2만 |
|---|