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 | ₩80,802 | ₩81,163 | ₩80,695 | ₩80,762 | -0.05% | 1.5만 |
| 2026.10.08 | ₩79,879 | ₩80,929 | ₩79,799 | ₩80,817 | +1.17% | 3.4만 |
| 2026.10.07 | ₩79,504 | ₩79,825 | ₩79,344 | ₩79,543 | +0.05% | 1.7만 |
| 2026.10.06 | ₩79,290 | ₩79,986 | ₩79,290 | ₩79,876 | +0.74% | 1.9만 |
| 2026.10.05 | ₩78,755 | ₩79,451 | ₩78,667 | ₩79,271 | +0.66% | 3.2만 |
| 2026.10.02 | ₩79,049 | ₩79,049 | ₩78,702 | ₩78,889 | -0.20% | 3.1만 |
| 2026.10.01 | ₩78,287 | ₩79,003 | ₩78,287 | ₩78,926 | +0.82% | 2.6만 |
| 2026.09.30 | ₩78,461 | ₩78,581 | ₩78,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,073 |
| -0.49% |
| 6.9만 |
| 2026.09.29 | ₩77,886 | ₩78,126 | ₩77,738 | ₩78,081 | +0.25% | 2.9만 |
|---|
| 2026.09.28 | ₩78,126 | ₩78,407 | ₩77,832 | ₩78,019 | -0.14% | 3.1만 |
|---|
| 2026.09.25 | ₩78,488 | ₩78,929 | ₩78,269 | ₩78,837 | +0.44% | 2.1만 |
|---|
| 2026.09.24 | ₩79,143 | ₩79,143 | ₩78,505 | ₩78,528 | -0.78% | 1.8만 |
|---|
| 2026.09.23 | ₩79,972 | ₩79,972 | ₩78,996 | ₩79,063 | -1.14% | 5.2만 |
|---|
| 2026.09.22 | ₩79,919 | ₩80,294 | ₩79,879 | ₩79,879 | -0.05% | 4.3만 |
|---|
| 2026.09.21 | ₩80,441 | ₩80,628 | ₩79,847 | ₩79,923 | -0.64% | 3.7만 |
|---|
| 2026.09.18 | ₩80,989 | ₩80,989 | ₩80,334 | ₩80,338 | -0.80% | 1.7만 |
|---|
| 2026.09.17 | ₩80,976 | ₩81,083 | ₩80,695 | ₩81,063 | +0.11% | 1.6만 |
|---|
| 2026.09.16 | ₩81,384 | ₩81,384 | ₩80,146 | ₩80,354 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩81,564 | ₩81,713 | ₩81,056 | ₩81,441 | -0.15% | 1.2만 |
|---|
| 2026.09.14 | ₩81,872 | ₩82,073 | ₩81,605 | ₩81,607 | -0.32% | 1.6만 |
|---|
| 2026.09.11 | ₩81,230 | ₩81,812 | ₩81,230 | ₩81,704 | +0.58% | 1.8만 |
|---|
| 2026.09.10 | ₩81,591 | ₩81,591 | ₩80,976 | ₩80,979 | -0.75% | 1.8만 |
|---|
| 2026.09.09 | ₩82,233 | ₩82,461 | ₩81,633 | ₩81,681 | -0.67% | 2.8만 |
|---|
| 2026.09.08 | ₩82,902 | ₩82,902 | ₩82,126 | ₩82,153 | -0.90% | 4.5만 |
|---|
| 2026.09.04 | ₩82,942 | ₩83,130 | ₩82,474 | ₩82,969 | +0.03% | 5.5만 |
|---|
| 2026.09.03 | ₩83,009 | ₩83,397 | ₩82,768 | ₩83,223 | +0.26% | 5.4만 |
|---|
| 2026.09.02 | ₩82,461 | ₩83,197 | ₩82,453 | ₩82,889 | +0.52% | 4.3만 |
|---|
| 2026.09.01 | ₩81,979 | ₩82,418 | ₩81,979 | ₩82,367 | +0.47% | 2.3만 |
|---|
| 2026.08.31 | ₩82,742 | ₩82,742 | ₩82,053 | ₩82,136 | -0.73% | 6.4만 |
|---|
| 2026.08.28 | ₩83,611 | ₩83,678 | ₩82,735 | ₩82,962 | -0.78% | 1.9만 |
|---|
| 2026.08.27 | ₩83,143 | ₩83,143 | ₩82,675 | ₩83,039 | -0.13% | 2.5만 |
|---|
| 2026.08.26 | ₩83,063 | ₩83,919 | ₩83,063 | ₩83,618 | +0.67% | 2.8만 |
|---|
| 2026.08.25 | ₩83,090 | ₩83,424 | ₩82,842 | ₩83,403 | +0.38% | 9.7천 |
|---|
| 2026.08.24 | ₩83,685 | ₩83,785 | ₩83,263 | ₩83,471 | -0.26% | 1.6만 |
|---|
| 2026.08.21 | ₩83,374 | ₩83,692 | ₩83,116 | ₩83,344 | -0.04% | 2만 |
|---|
| 2026.08.20 | ₩82,768 | ₩83,156 | ₩82,601 | ₩82,608 | -0.19% | 3.6만 |
|---|
| 2026.08.19 | ₩82,340 | ₩83,488 | ₩82,340 | ₩83,023 | +0.83% | 2.4만 |
|---|
| 2026.08.18 | ₩81,498 | ₩81,712 | ₩81,350 | ₩81,427 | -0.09% | 1.6만 |
|---|
| 2026.08.17 | ₩81,685 | ₩81,685 | ₩81,069 | ₩81,155 | -0.65% | 3.2만 |
|---|
| 2026.08.14 | ₩81,671 | ₩81,886 | ₩81,671 | ₩81,741 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩81,444 | ₩81,471 | ₩81,043 | ₩81,447 | +0.00% | 2.8만 |
|---|
| 2026.08.12 | ₩81,685 | ₩81,685 | ₩80,775 | ₩80,952 | -0.90% | 1.7만 |
|---|
| 2026.08.11 | ₩81,254 | ₩81,622 | ₩81,254 | ₩81,503 | +0.31% | 1.3만 |
|---|
| 2026.08.10 | ₩80,722 | ₩81,448 | ₩80,708 | ₩81,350 | +0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩80,080 | ₩80,829 | ₩80,066 | ₩80,707 | +0.78% | 1.5만 |
|---|
| 2026.08.06 | ₩79,986 | ₩79,986 | ₩79,564 | ₩79,614 | -0.46% | 1.9만 |
|---|
| 2026.08.05 | ₩79,853 | ₩80,271 | ₩79,853 | ₩79,944 | +0.11% | 3.1만 |
|---|
| 2026.08.04 | ₩78,768 | ₩80,184 | ₩78,768 | ₩80,094 | +1.68% | 1.6만 |
|---|
| 2026.08.03 | ₩78,595 | ₩79,237 | ₩78,595 | ₩79,237 | +0.82% | 2.3만 |
|---|
| 2026.07.31 | ₩77,993 | ₩78,354 | ₩77,605 | ₩78,221 | +0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩78,608 | ₩78,675 | ₩77,685 | ₩78,648 | +0.05% | 5.5만 |
|---|
| 2026.07.29 | ₩79,210 | ₩79,504 | ₩78,835 | ₩78,983 | -0.29% | 2.6만 |
|---|
| 2026.07.28 | ₩78,287 | ₩79,083 | ₩78,287 | ₩79,041 | +0.96% | 3.1만 |
|---|
| 2026.07.27 | ₩77,190 | ₩78,041 | ₩77,190 | ₩77,896 | +0.92% | 1.5만 |
|---|
| 2026.07.24 | ₩76,320 | ₩77,404 | ₩76,320 | ₩77,023 | +0.92% | 1.9만 |
|---|
| 2026.07.23 | ₩76,802 | ₩76,802 | ₩75,745 | ₩75,839 | -1.25% | 2.2만 |
|---|
| 2026.07.22 | ₩77,136 | ₩77,457 | ₩76,869 | ₩76,921 | -0.28% | 1.4만 |
|---|
| 2026.07.21 | ₩76,185 | ₩76,601 | ₩76,019 | ₩76,556 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩76,454 | ₩76,474 | ₩76,054 | ₩76,154 | -0.39% | 2.4만 |
|---|
| 2026.07.17 | ₩76,922 | ₩77,321 | ₩76,280 | ₩76,415 | -0.66% | 3.2만 |
|---|
| 2026.07.16 | ₩75,799 | ₩76,641 | ₩75,799 | ₩76,601 | +1.06% | 4.7만 |
|---|
| 2026.07.15 | ₩75,799 | ₩76,120 | ₩75,745 | ₩75,851 | +0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩75,959 | ₩75,959 | ₩75,424 | ₩75,839 | -0.16% | 1.9만 |
|---|
| 2026.07.13 | ₩75,812 | ₩76,454 | ₩75,812 | ₩75,970 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩75,478 | ₩75,651 | ₩75,264 | ₩75,531 | +0.07% | 1.4만 |
|---|
| 2026.07.09 | ₩75,036 | ₩75,531 | ₩75,036 | ₩75,269 | +0.31% | 5.5만 |
|---|
| 2026.07.08 | ₩75,130 | ₩75,130 | ₩74,624 | ₩74,929 | -0.27% | 12.3만 |
|---|
| 2026.07.07 | ₩75,304 | ₩75,504 | ₩75,130 | ₩75,361 | +0.08% | 4만 |
|---|
| 2026.07.06 | ₩75,625 | ₩75,625 | ₩74,902 | ₩75,080 | -0.72% | 1.9만 |
|---|
| 2026.07.02 | ₩74,996 | ₩75,534 | ₩74,835 | ₩75,380 | +0.51% | 2.2만 |
|---|
| 2026.07.01 | ₩74,247 | ₩74,902 | ₩74,247 | ₩74,421 | +0.23% | 4.8만 |
|---|
| 2026.06.30 | ₩74,862 | ₩74,862 | ₩74,019 | ₩74,180 | -0.91% | 3만 |
|---|
| 2026.06.29 | ₩75,478 | ₩75,478 | ₩74,447 | ₩74,549 | -1.23% | 3.4만 |
|---|
| 2026.06.26 | ₩74,929 | ₩75,598 | ₩74,929 | ₩75,448 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩74,849 | ₩75,839 | ₩74,849 | ₩74,925 | +0.10% | 1.1만 |
|---|
| 2026.06.24 | ₩74,260 | ₩75,049 | ₩74,260 | ₩74,803 | +0.73% | 1.8만 |
|---|
| 2026.06.23 | ₩73,631 | ₩74,394 | ₩73,631 | ₩74,168 | +0.73% | 1.7만 |
|---|
| 2026.06.22 | ₩74,140 | ₩74,367 | ₩74,019 | ₩74,160 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩74,274 | ₩74,447 | ₩74,060 | ₩74,173 | -0.14% | 3.8만 |
|---|
| 2026.06.17 | ₩75,036 | ₩75,317 | ₩73,752 | ₩73,839 | -1.60% | 6.6만 |
|---|
| 2026.06.16 | ₩75,973 | ₩75,973 | ₩75,375 | ₩75,375 | -0.79% | 7.3천 |
|---|
| 2026.06.15 | ₩76,320 | ₩76,481 | ₩75,536 | ₩75,536 | -1.03% | 2.7만 |
|---|
| 2026.06.12 | ₩75,839 | ₩76,267 | ₩75,638 | ₩76,043 | +0.27% | 1.2만 |
|---|
| 2026.06.11 | ₩74,504 | ₩75,484 | ₩74,354 | ₩75,385 | +1.18% | 1.7만 |
|---|
| 2026.06.10 | ₩74,621 | ₩74,944 | ₩74,033 | ₩74,045 | -0.77% | 2.9만 |
|---|
| 2026.06.09 | ₩74,381 | ₩74,876 | ₩73,832 | ₩74,660 | +0.38% | 3만 |
|---|
| 2026.06.08 | ₩74,220 | ₩74,501 | ₩73,979 | ₩73,998 | -0.30% | 2.1만 |
|---|
| 2026.06.05 | ₩74,541 | ₩74,876 | ₩74,126 | ₩74,220 | -0.43% | 1.1만 |
|---|
| 2026.06.04 | ₩74,983 | ₩75,330 | ₩74,742 | ₩74,862 | -0.16% | 2.2만 |
|---|
| 2026.06.03 | ₩74,528 | ₩74,742 | ₩74,488 | ₩74,554 | +0.04% | 2만 |
|---|
| 2026.06.02 | ₩74,755 | ₩74,849 | ₩74,621 | ₩74,728 | -0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩74,715 | ₩74,996 | ₩74,715 | ₩74,769 | +0.07% | 3.3만 |
|---|
| 2026.05.29 | ₩74,635 | ₩74,996 | ₩74,635 | ₩74,666 | +0.04% | 7.2천 |
|---|
| 2026.05.28 | ₩74,849 | ₩75,411 | ₩74,474 | ₩75,142 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩74,849 | ₩75,270 | ₩74,601 | ₩74,656 | -0.26% | 2만 |
|---|
| 2026.05.26 | ₩74,073 | ₩74,340 | ₩73,765 | ₩74,283 | +0.28% | 2.3만 |
|---|
| 2026.05.22 | ₩73,016 | ₩73,562 | ₩73,016 | ₩73,518 | +0.69% | 1.4만 |
|---|
| 2026.05.21 | ₩71,812 | ₩72,682 | ₩71,290 | ₩72,635 | +1.15% | 1.6만 |
|---|
| 2026.05.20 | ₩70,755 | ₩72,200 | ₩70,274 | ₩72,171 | +2.00% | 3만 |
|---|
| 2026.05.19 | ₩70,381 | ₩70,969 | ₩70,354 | ₩70,648 | +0.38% | 4.2만 |
|---|
| 2026.05.18 | ₩70,728 | ₩71,437 | ₩70,555 | ₩71,183 | +0.64% | 2.1만 |
|---|
| 2026.05.15 | ₩71,116 | ₩71,451 | ₩70,514 | ₩70,528 | -0.83% | 5.4만 |
|---|
| 2026.05.14 | ₩71,598 | ₩71,665 | ₩71,371 | ₩71,371 | -0.32% | 7.5천 |
|---|
| 2026.05.13 | ₩71,598 | ₩71,598 | ₩71,094 | ₩71,264 | -0.47% | 1.4만 |
|---|
| 2026.05.12 | ₩71,939 | ₩71,939 | ₩71,223 | ₩71,638 | -0.42% | 2.6만 |
|---|
| 2026.05.11 | ₩72,593 | ₩72,842 | ₩72,252 | ₩72,252 | -0.47% | 1.8만 |
|---|
| 2026.05.08 | ₩72,775 | ₩72,922 | ₩72,445 | ₩72,754 | -0.03% | 1.8만 |
|---|
| 2026.05.07 | ₩73,257 | ₩73,257 | ₩72,093 | ₩72,221 | -1.41% | 2.6만 |
|---|
| 2026.05.06 | ₩73,300 | ₩73,300 | ₩72,708 | ₩73,056 | -0.33% | 1.9만 |
|---|
| 2026.05.05 | ₩71,531 | ₩72,280 | ₩71,531 | ₩72,117 | +0.82% | 9.2천 |
|---|
| 2026.05.04 | ₩72,267 | ₩72,287 | ₩71,371 | ₩71,455 | -1.12% | 5.1만 |
|---|
| 2026.05.01 | ₩72,762 | ₩72,842 | ₩72,468 | ₩72,508 | -0.35% | 1.7만 |
|---|
| 2026.04.30 | ₩71,919 | ₩72,989 | ₩71,919 | ₩72,762 | +1.17% | 2.1만 |
|---|
| 2026.04.29 | ₩71,678 | ₩71,825 | ₩71,411 | ₩71,454 | -0.31% | 1.9만 |
|---|
| 2026.04.28 | ₩72,735 | ₩72,735 | ₩71,879 | ₩71,898 | -1.15% | 1만 |
|---|
| 2026.04.27 | ₩72,855 | ₩73,157 | ₩72,671 | ₩72,715 | -0.19% | 3.1만 |
|---|
| 2026.04.24 | ₩72,762 | ₩73,100 | ₩72,748 | ₩72,866 | +0.14% | 3.3만 |
|---|
| 2026.04.23 | ₩73,364 | ₩73,591 | ₩72,862 | ₩73,199 | -0.22% | 9.2천 |
|---|
| 2026.04.22 | ₩74,220 | ₩74,220 | ₩73,404 | ₩73,457 | -1.03% | 2.9만 |
|---|
| 2026.04.21 | ₩74,247 | ₩74,715 | ₩73,471 | ₩73,471 | -1.05% | 3.7만 |
|---|
| 2026.04.20 | ₩73,779 | ₩73,926 | ₩73,407 | ₩73,891 | +0.15% | 2만 |
|---|
| 2026.04.17 | ₩73,330 | ₩74,033 | ₩73,083 | ₩73,717 | +0.53% | 7.4천 |
|---|
| 2026.04.16 | ₩72,093 | ₩72,628 | ₩71,919 | ₩72,039 | -0.07% | 9.7만 |
|---|
| 2026.04.15 | ₩72,280 | ₩72,280 | ₩71,819 | ₩71,906 | -0.52% | 5만 |
|---|
| 2026.04.14 | ₩72,013 | ₩72,294 | ₩71,906 | ₩72,200 | +0.26% | 2만 |
|---|
| 2026.04.13 | ₩71,197 | ₩71,852 | ₩70,902 | ₩71,852 | +0.92% | 3만 |
|---|
| 2026.04.10 | ₩71,946 | ₩71,946 | ₩71,361 | ₩71,478 | -0.65% | 1.3만 |
|---|
| 2026.04.09 | ₩71,585 | ₩72,121 | ₩71,304 | ₩71,999 | +0.58% | 9.3천 |
|---|
| 2026.04.08 | ₩71,598 | ₩72,280 | ₩71,558 | ₩71,759 | +0.22% | 6.3만 |
|---|
| 2026.04.07 | ₩70,153 | ₩70,367 | ₩69,585 | ₩69,886 | -0.38% | 1.8만 |
|---|
| 2026.04.06 | ₩69,712 | ₩70,468 | ₩69,618 | ₩70,464 | +1.08% | 3.4만 |
|---|
| 2026.04.02 | ₩69,270 | ₩70,207 | ₩69,136 | ₩69,922 | +0.94% | 2만 |
|---|
| 2026.04.01 | ₩69,979 | ₩70,421 | ₩69,979 | ₩70,141 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩69,043 | ₩70,113 | ₩68,842 | ₩69,753 | +1.03% | 2.7만 |
|---|
| 2026.03.30 | ₩69,177 | ₩69,177 | ₩67,953 | ₩68,213 | -1.39% | 1.4만 |
|---|
| 2026.03.27 | ₩69,217 | ₩69,309 | ₩68,616 | ₩68,695 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩69,297 | ₩70,180 | ₩69,297 | ₩69,479 | +0.26% | 1.7만 |
|---|
| 2026.03.25 | ₩69,658 | ₩70,167 | ₩69,277 | ₩69,730 | +0.10% | 1.6만 |
|---|
| 2026.03.24 | ₩68,233 | ₩69,391 | ₩68,213 | ₩69,202 | +1.42% | 1.7만 |
|---|
| 2026.03.23 | ₩68,534 | ₩69,163 | ₩68,534 | ₩68,585 | +0.07% | 2만 |
|---|
| 2026.03.20 | ₩68,347 | ₩68,481 | ₩67,678 | ₩67,842 | -0.74% | 3만 |
|---|
| 2026.03.19 | ₩67,384 | ₩68,789 | ₩67,384 | ₩68,402 | +1.51% | 2.8만 |
|---|
| 2026.03.18 | ₩68,611 | ₩68,708 | ₩68,025 | ₩68,025 | -0.85% | 2.1만 |
|---|
| 2026.03.17 | ₩68,896 | ₩69,277 | ₩68,749 | ₩68,775 | -0.17% | 4.2만 |
|---|
| 2026.03.16 | ₩68,468 | ₩68,635 | ₩68,187 | ₩68,227 | -0.35% | 2.5만 |
|---|
| 2026.03.13 | ₩68,133 | ₩68,427 | ₩67,745 | ₩67,930 | -0.30% | 2.3만 |
|---|
| 2026.03.12 | ₩68,120 | ₩68,561 | ₩67,755 | ₩67,755 | -0.54% | 1.9만 |
|---|
| 2026.03.11 | ₩68,187 | ₩68,749 | ₩68,167 | ₩68,443 | +0.38% | 1.9만 |
|---|
| 2026.03.10 | ₩68,324 | ₩69,217 | ₩68,307 | ₩68,307 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩68,735 | ₩69,250 | ₩67,558 | ₩69,193 | +0.67% | 2.3만 |
|---|
| 2026.03.06 | ₩69,404 | ₩69,618 | ₩68,749 | ₩69,468 | +0.09% | 4.2만 |
|---|
| 2026.03.05 | ₩70,421 | ₩70,942 | ₩69,943 | ₩70,323 | -0.14% | 2.7만 |
|---|
| 2026.03.04 | ₩70,126 | ₩70,694 | ₩70,126 | ₩70,546 | +0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩69,939 | ₩70,568 | ₩69,003 | ₩70,294 | +0.51% | 3.1만 |
|---|
| 2026.03.02 | ₩71,036 | ₩71,223 | ₩70,595 | ₩71,173 | +0.19% | 2만 |
|---|
| 2026.02.27 | ₩71,290 | ₩71,785 | ₩70,835 | ₩71,638 | +0.49% | 3.3만 |
|---|
| 2026.02.26 | ₩71,478 | ₩71,839 | ₩71,317 | ₩71,611 | +0.19% | 6만 |
|---|
| 2026.02.25 | ₩71,520 | ₩71,520 | ₩70,715 | ₩71,140 | -0.53% | 3.2만 |
|---|
| 2026.02.24 | ₩71,330 | ₩71,598 | ₩71,197 | ₩71,389 | +0.08% | 3.3만 |
|---|
| 2026.02.23 | ₩71,974 | ₩71,974 | ₩70,742 | ₩71,157 | -1.14% | 2.9만 |
|---|
| 2026.02.20 | ₩71,866 | ₩72,240 | ₩71,277 | ₩72,022 | +0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩71,879 | ₩72,401 | ₩71,712 | ₩71,899 | +0.03% | 9.8천 |
|---|
| 2026.02.18 | ₩71,651 | ₩72,213 | ₩71,384 | ₩71,986 | +0.47% | 2만 |
|---|
| 2026.02.17 | ₩71,866 | ₩71,986 | ₩71,023 | ₩71,625 | -0.34% | 2.4만 |
|---|
| 2026.02.13 | ₩71,464 | ₩72,180 | ₩71,163 | ₩71,839 | +0.52% | 1.3만 |
|---|
| 2026.02.12 | ₩72,245 | ₩72,398 | ₩70,969 | ₩70,983 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩71,966 | ₩72,253 | ₩71,839 | ₩72,106 | +0.20% | 5.3만 |
|---|
| 2026.02.10 | ₩71,451 | ₩72,093 | ₩71,451 | ₩71,839 | +0.54% | 2.1만 |
|---|
| 2026.02.09 | ₩71,745 | ₩71,745 | ₩71,304 | ₩71,483 | -0.37% | 2.8만 |
|---|
| 2026.02.06 | ₩70,702 | ₩72,093 | ₩70,702 | ₩72,022 | +1.87% | 1.9만 |
|---|
| 2026.02.05 | ₩70,902 | ₩70,929 | ₩70,314 | ₩70,387 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩69,912 | ₩71,330 | ₩69,912 | ₩71,179 | +1.81% | 1.3만 |
|---|
| 2026.02.03 | ₩69,270 | ₩70,207 | ₩69,270 | ₩69,779 | +0.73% | 1.7만 |
|---|
| 2026.02.02 | ₩68,749 | ₩69,510 | ₩68,668 | ₩69,365 | +0.90% | 2.3만 |
|---|
| 2026.01.30 | ₩68,588 | ₩68,909 | ₩68,187 | ₩68,896 | +0.45% | 1.7만 |
|---|
| 2026.01.29 | ₩68,762 | ₩69,297 | ₩68,588 | ₩68,823 | +0.09% | 7.3만 |
|---|
| 2026.01.28 | ₩68,575 | ₩68,976 | ₩68,468 | ₩68,474 | -0.15% | 2.7만 |
|---|
| 2026.01.27 | ₩68,655 | ₩68,706 | ₩68,342 | ₩68,521 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩69,110 | ₩69,112 | ₩68,730 | ₩68,916 | -0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩69,238 | ₩69,238 | ₩68,548 | ₩68,829 | -0.59% | 3.7만 |
|---|
| 2026.01.22 | ₩69,377 | ₩69,431 | ₩69,009 | ₩69,029 | -0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩68,374 | ₩69,250 | ₩68,374 | ₩69,083 | +1.04% | 2.7만 |
|---|
| 2026.01.20 | ₩67,745 | ₩68,320 | ₩67,745 | ₩67,879 | +0.20% | 1.4만 |
|---|
| 2026.01.16 | ₩68,815 | ₩68,815 | ₩68,280 | ₩68,391 | -0.62% | 1.3만 |
|---|
| 2026.01.15 | ₩68,628 | ₩69,070 | ₩68,320 | ₩69,028 | +0.58% | 2.5만 |
|---|
| 2026.01.14 | ₩68,548 | ₩68,869 | ₩68,548 | ₩68,599 | +0.07% | 1.2만 |
|---|
| 2026.01.13 | ₩68,427 | ₩68,508 | ₩68,080 | ₩68,260 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩68,120 | ₩68,307 | ₩67,776 | ₩68,220 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩68,080 | ₩68,468 | ₩67,904 | ₩68,354 | +0.40% | 4.3만 |
|---|
| 2026.01.08 | ₩67,090 | ₩67,959 | ₩67,090 | ₩67,784 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩67,444 | ₩67,444 | ₩66,551 | ₩66,742 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩66,354 | ₩67,397 | ₩66,354 | ₩67,324 | +1.46% | 3.1만 |
|---|
| 2026.01.05 | ₩65,939 | ₩66,581 | ₩65,939 | ₩66,409 | +0.71% | 1.4만 |
|---|
| 2026.01.02 | ₩65,270 | ₩66,073 | ₩65,043 | ₩65,878 | +0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩65,458 | ₩65,524 | ₩65,270 | ₩65,277 | -0.28% | 4.9천 |
|---|
| 2025.12.30 | ₩65,966 | ₩65,966 | ₩65,673 | ₩65,732 | -0.35% | 1.3만 |
|---|
| 2025.12.29 | ₩66,086 | ₩66,276 | ₩65,779 | ₩65,912 | -0.26% | 1.5만 |
|---|
| 2025.12.26 | ₩66,394 | ₩66,541 | ₩66,100 | ₩66,381 | -0.02% | 9.7천 |
|---|
| 2025.12.24 | ₩66,274 | ₩66,488 | ₩66,160 | ₩66,414 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩66,300 | ₩66,448 | ₩66,046 | ₩66,141 | -0.24% | 3.2만 |
|---|
| 2025.12.22 | ₩66,635 | ₩66,929 | ₩66,608 | ₩66,695 | +0.09% | 3.2만 |
|---|
| 2025.12.19 | ₩65,859 | ₩66,461 | ₩65,859 | ₩66,379 | +0.79% | 2만 |
|---|
| 2025.12.18 | ₩66,407 | ₩66,568 | ₩65,832 | ₩65,883 | -0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩66,086 | ₩66,537 | ₩66,019 | ₩66,037 | -0.07% | 2.5만 |
|---|
| 2025.12.16 | ₩66,367 | ₩66,367 | ₩65,551 | ₩65,922 | -0.67% | 1.6만 |
|---|
| 2025.12.15 | ₩66,334 | ₩66,585 | ₩66,260 | ₩66,530 | +0.30% | 1.8만 |
|---|
| 2025.12.12 | ₩66,568 | ₩66,568 | ₩66,086 | ₩66,171 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩65,324 | ₩66,300 | ₩65,324 | ₩66,213 | +1.36% | 1.3만 |
|---|
| 2025.12.10 | ₩64,106 | ₩65,310 | ₩64,106 | ₩65,252 | +1.79% | 2.5만 |
|---|
| 2025.12.09 | ₩64,468 | ₩64,468 | ₩64,192 | ₩64,192 | -0.43% | 1.1만 |
|---|
| 2025.12.08 | ₩64,628 | ₩64,708 | ₩64,474 | ₩64,474 | -0.24% | 1.1만 |
|---|
| 2025.12.05 | ₩65,203 | ₩65,603 | ₩65,090 | ₩65,090 | -0.17% | 4.6천 |
|---|
| 2025.12.04 | ₩65,498 | ₩65,498 | ₩64,992 | ₩65,127 | -0.57% | 2.1만 |
|---|
| 2025.12.03 | ₩64,749 | ₩65,364 | ₩64,588 | ₩65,264 | +0.80% | 1.9만 |
|---|
| 2025.12.02 | ₩65,056 | ₩65,056 | ₩64,359 | ₩64,539 | -0.80% | 1.6만 |
|---|
| 2025.12.01 | ₩64,521 | ₩65,297 | ₩64,521 | ₩64,909 | +0.60% | 2만 |
|---|
| 2025.11.28 | ₩64,922 | ₩65,177 | ₩64,922 | ₩65,008 | +0.13% | 4천 |
|---|
| 2025.11.26 | ₩64,409 | ₩65,230 | ₩64,409 | ₩64,999 | +0.92% | 9천 |
|---|
| 2025.11.25 | ₩63,585 | ₩64,341 | ₩63,585 | ₩64,255 | +1.05% | 6.9천 |
|---|
| 2025.11.24 | ₩62,889 | ₩63,036 | ₩62,555 | ₩62,799 | -0.14% | 1.5만 |
|---|
| 2025.11.21 | ₩61,685 | ₩63,157 | ₩61,672 | ₩62,805 | +1.82% | 1.3만 |
|---|
| 2025.11.20 | ₩62,100 | ₩62,327 | ₩60,963 | ₩60,963 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩61,886 | ₩62,100 | ₩61,523 | ₩61,632 | -0.41% | 8.2천 |
|---|
| 2025.11.18 | ₩61,324 | ₩62,167 | ₩61,324 | ₩61,912 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩62,407 | ₩62,621 | ₩61,633 | ₩61,697 | -1.14% | 7.2천 |
|---|
| 2025.11.14 | ₩62,555 | ₩62,876 | ₩62,448 | ₩62,521 | -0.05% | 4.8만 |
|---|
| 2025.11.13 | ₩63,692 | ₩63,906 | ₩63,009 | ₩63,023 | -1.05% | 1.3만 |
|---|
| 2025.11.12 | ₩63,371 | ₩63,731 | ₩63,371 | ₩63,581 | +0.33% | 6.4만 |
|---|
| 2025.11.11 | ₩62,595 | ₩62,984 | ₩62,481 | ₩62,936 | +0.54% | 9.1천 |
|---|
| 2025.11.10 | ₩62,501 | ₩62,541 | ₩61,998 | ₩62,374 | -0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩61,337 | ₩62,207 | ₩61,337 | ₩62,183 | +1.38% | 1.1만 |
|---|
| 2025.11.06 | ₩62,113 | ₩62,327 | ₩61,511 | ₩61,677 | -0.70% | 1.3만 |
|---|
| 2025.11.05 | ₩61,244 | ₩62,347 | ₩61,244 | ₩62,080 | +1.37% | 1.9만 |
|---|
| 2025.11.04 | ₩60,936 | ₩61,431 | ₩60,936 | ₩61,238 | +0.50% | 9.5천 |
|---|
| 2025.11.03 | ₩61,337 | ₩61,511 | ₩60,628 | ₩61,484 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩61,351 | ₩61,792 | ₩61,351 | ₩61,739 | +0.63% | 5.2천 |
|---|
| 2025.10.30 | ₩61,998 | ₩62,434 | ₩61,551 | ₩61,593 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩62,568 | ₩62,956 | ₩61,997 | ₩62,140 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩62,225 | ₩62,729 | ₩62,193 | ₩62,381 | +0.25% | 1.5만 |
|---|
| 2025.10.27 | ₩62,354 | ₩62,742 | ₩62,354 | ₩62,674 | +0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩62,608 | ₩62,635 | ₩62,213 | ₩62,213 | -0.63% | 7.3천 |
|---|
| 2025.10.23 | ₩61,926 | ₩62,528 | ₩61,926 | ₩62,432 | +0.82% | 1.3만 |
|---|
| 2025.10.22 | ₩62,220 | ₩62,354 | ₩61,872 | ₩61,872 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,846 | ₩62,521 | ₩61,846 | ₩62,398 | +0.89% | 8천 |
|---|
| 2025.10.20 | ₩61,879 | ₩62,086 | ₩61,605 | ₩61,998 | +0.19% | 1.4만 |
|---|
| 2025.10.17 | ₩60,976 | ₩61,533 | ₩60,976 | ₩61,502 | +0.86% | 4천 |
|---|
| 2025.10.16 | ₩61,819 | ₩61,819 | ₩61,030 | ₩61,257 | -0.91% | 1.3만 |
|---|
| 2025.10.15 | ₩61,672 | ₩62,006 | ₩61,344 | ₩61,525 | -0.24% | 10.8만 |
|---|
| 2025.10.14 | ₩60,227 | ₩61,538 | ₩60,173 | ₩61,434 | +2.00% | 7.1천 |
|---|
| 2025.10.13 | ₩60,588 | ₩61,110 | ₩60,588 | ₩60,870 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩61,672 | ₩61,672 | ₩60,227 | ₩60,227 | -2.34% | 1.2만 |
|---|