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 | ₩80,600 | ₩80,960 | ₩80,493 | ₩80,560 | -0.05% | 1.5만 |
| 2026.10.08 | ₩79,679 | ₩80,727 | ₩79,599 | ₩80,615 | +1.17% | 3.4만 |
| 2026.10.07 | ₩79,306 | ₩79,626 | ₩79,146 | ₩79,344 | +0.05% | 1.7만 |
| 2026.10.06 | ₩79,092 | ₩79,786 | ₩79,092 | ₩79,677 | +0.74% | 1.9만 |
| 2026.10.05 | ₩78,558 | ₩79,252 | ₩78,470 | ₩79,074 | +0.66% | 3.2만 |
| 2026.10.02 | ₩78,852 | ₩78,852 | ₩78,505 | ₩78,692 | -0.20% | 3.1만 |
| 2026.10.01 | ₩78,091 | ₩78,805 | ₩78,091 | ₩78,729 | +0.82% | 2.6만 |
| 2026.09.30 | ₩78,265 | ₩78,385 | ₩77,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,878 |
| -0.49% |
| 6.9만 |
| 2026.09.29 | ₩77,691 | ₩77,931 | ₩77,544 | ₩77,886 | +0.25% | 2.9만 |
|---|
| 2026.09.28 | ₩77,931 | ₩78,212 | ₩77,638 | ₩77,825 | -0.14% | 3.1만 |
|---|
| 2026.09.25 | ₩78,292 | ₩78,732 | ₩78,074 | ₩78,640 | +0.44% | 2.1만 |
|---|
| 2026.09.24 | ₩78,945 | ₩78,945 | ₩78,309 | ₩78,332 | -0.78% | 1.8만 |
|---|
| 2026.09.23 | ₩79,773 | ₩79,773 | ₩78,799 | ₩78,865 | -1.14% | 5.2만 |
|---|
| 2026.09.22 | ₩79,719 | ₩80,093 | ₩79,679 | ₩79,679 | -0.05% | 4.3만 |
|---|
| 2026.09.21 | ₩80,240 | ₩80,427 | ₩79,647 | ₩79,723 | -0.64% | 3.7만 |
|---|
| 2026.09.18 | ₩80,787 | ₩80,787 | ₩80,133 | ₩80,137 | -0.80% | 1.7만 |
|---|
| 2026.09.17 | ₩80,774 | ₩80,880 | ₩80,493 | ₩80,860 | +0.11% | 1.6만 |
|---|
| 2026.09.16 | ₩81,181 | ₩81,181 | ₩79,946 | ₩80,153 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩81,361 | ₩81,509 | ₩80,854 | ₩81,238 | -0.15% | 1.2만 |
|---|
| 2026.09.14 | ₩81,668 | ₩81,868 | ₩81,401 | ₩81,404 | -0.32% | 1.6만 |
|---|
| 2026.09.11 | ₩81,027 | ₩81,608 | ₩81,027 | ₩81,500 | +0.58% | 1.8만 |
|---|
| 2026.09.10 | ₩81,387 | ₩81,387 | ₩80,774 | ₩80,776 | -0.75% | 1.8만 |
|---|
| 2026.09.09 | ₩82,028 | ₩82,255 | ₩81,429 | ₩81,477 | -0.67% | 2.8만 |
|---|
| 2026.09.08 | ₩82,695 | ₩82,695 | ₩81,921 | ₩81,948 | -0.90% | 4.5만 |
|---|
| 2026.09.04 | ₩82,735 | ₩82,922 | ₩82,268 | ₩82,762 | +0.03% | 5.5만 |
|---|
| 2026.09.03 | ₩82,802 | ₩83,189 | ₩82,562 | ₩83,016 | +0.26% | 5.4만 |
|---|
| 2026.09.02 | ₩82,255 | ₩82,989 | ₩82,247 | ₩82,682 | +0.52% | 4.3만 |
|---|
| 2026.09.01 | ₩81,774 | ₩82,212 | ₩81,774 | ₩82,161 | +0.47% | 2.3만 |
|---|
| 2026.08.31 | ₩82,535 | ₩82,535 | ₩81,848 | ₩81,931 | -0.73% | 6.4만 |
|---|
| 2026.08.28 | ₩83,403 | ₩83,469 | ₩82,528 | ₩82,755 | -0.78% | 1.9만 |
|---|
| 2026.08.27 | ₩82,935 | ₩82,935 | ₩82,468 | ₩82,831 | -0.13% | 2.5만 |
|---|
| 2026.08.26 | ₩82,855 | ₩83,709 | ₩82,855 | ₩83,409 | +0.67% | 2.8만 |
|---|
| 2026.08.25 | ₩82,882 | ₩83,216 | ₩82,635 | ₩83,194 | +0.38% | 9.7천 |
|---|
| 2026.08.24 | ₩83,476 | ₩83,576 | ₩83,056 | ₩83,262 | -0.26% | 1.6만 |
|---|
| 2026.08.21 | ₩83,166 | ₩83,483 | ₩82,909 | ₩83,136 | -0.04% | 2만 |
|---|
| 2026.08.20 | ₩82,562 | ₩82,949 | ₩82,395 | ₩82,402 | -0.19% | 3.6만 |
|---|
| 2026.08.19 | ₩82,135 | ₩83,280 | ₩82,135 | ₩82,815 | +0.83% | 2.4만 |
|---|
| 2026.08.18 | ₩81,294 | ₩81,508 | ₩81,147 | ₩81,223 | -0.09% | 1.6만 |
|---|
| 2026.08.17 | ₩81,481 | ₩81,481 | ₩80,867 | ₩80,952 | -0.65% | 3.2만 |
|---|
| 2026.08.14 | ₩81,468 | ₩81,681 | ₩81,468 | ₩81,537 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩81,241 | ₩81,267 | ₩80,840 | ₩81,243 | +0.00% | 2.8만 |
|---|
| 2026.08.12 | ₩81,481 | ₩81,481 | ₩80,573 | ₩80,750 | -0.90% | 1.7만 |
|---|
| 2026.08.11 | ₩81,051 | ₩81,418 | ₩81,051 | ₩81,299 | +0.31% | 1.3만 |
|---|
| 2026.08.10 | ₩80,520 | ₩81,245 | ₩80,507 | ₩81,147 | +0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩79,880 | ₩80,627 | ₩79,866 | ₩80,505 | +0.78% | 1.5만 |
|---|
| 2026.08.06 | ₩79,786 | ₩79,786 | ₩79,366 | ₩79,415 | -0.46% | 1.9만 |
|---|
| 2026.08.05 | ₩79,654 | ₩80,070 | ₩79,654 | ₩79,745 | +0.11% | 3.1만 |
|---|
| 2026.08.04 | ₩78,572 | ₩79,984 | ₩78,572 | ₩79,894 | +1.68% | 1.6만 |
|---|
| 2026.08.03 | ₩78,398 | ₩79,039 | ₩78,398 | ₩79,039 | +0.82% | 2.3만 |
|---|
| 2026.07.31 | ₩77,798 | ₩78,158 | ₩77,411 | ₩78,026 | +0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩78,412 | ₩78,478 | ₩77,491 | ₩78,452 | +0.05% | 5.5만 |
|---|
| 2026.07.29 | ₩79,012 | ₩79,306 | ₩78,639 | ₩78,785 | -0.29% | 2.6만 |
|---|
| 2026.07.28 | ₩78,091 | ₩78,885 | ₩78,091 | ₩78,844 | +0.96% | 3.1만 |
|---|
| 2026.07.27 | ₩76,997 | ₩77,846 | ₩76,997 | ₩77,702 | +0.92% | 1.5만 |
|---|
| 2026.07.24 | ₩76,130 | ₩77,211 | ₩76,130 | ₩76,830 | +0.92% | 1.9만 |
|---|
| 2026.07.23 | ₩76,610 | ₩76,610 | ₩75,556 | ₩75,649 | -1.25% | 2.2만 |
|---|
| 2026.07.22 | ₩76,944 | ₩77,264 | ₩76,677 | ₩76,729 | -0.28% | 1.4만 |
|---|
| 2026.07.21 | ₩75,995 | ₩76,410 | ₩75,830 | ₩76,365 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩76,263 | ₩76,283 | ₩75,864 | ₩75,964 | -0.39% | 2.4만 |
|---|
| 2026.07.17 | ₩76,730 | ₩77,128 | ₩76,090 | ₩76,225 | -0.66% | 3.2만 |
|---|
| 2026.07.16 | ₩75,609 | ₩76,450 | ₩75,609 | ₩76,410 | +1.06% | 4.7만 |
|---|
| 2026.07.15 | ₩75,609 | ₩75,930 | ₩75,556 | ₩75,661 | +0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩75,770 | ₩75,770 | ₩75,236 | ₩75,649 | -0.16% | 1.9만 |
|---|
| 2026.07.13 | ₩75,623 | ₩76,263 | ₩75,623 | ₩75,780 | +0.21% | 1.7만 |
|---|
| 2026.07.10 | ₩75,289 | ₩75,463 | ₩75,076 | ₩75,342 | +0.07% | 1.4만 |
|---|
| 2026.07.09 | ₩74,849 | ₩75,342 | ₩74,849 | ₩75,081 | +0.31% | 5.5만 |
|---|
| 2026.07.08 | ₩74,942 | ₩74,942 | ₩74,438 | ₩74,742 | -0.27% | 12.3만 |
|---|
| 2026.07.07 | ₩75,116 | ₩75,316 | ₩74,942 | ₩75,173 | +0.08% | 4만 |
|---|
| 2026.07.06 | ₩75,436 | ₩75,436 | ₩74,715 | ₩74,893 | -0.72% | 1.9만 |
|---|
| 2026.07.02 | ₩74,809 | ₩75,345 | ₩74,649 | ₩75,192 | +0.51% | 2.2만 |
|---|
| 2026.07.01 | ₩74,061 | ₩74,715 | ₩74,061 | ₩74,235 | +0.23% | 4.8만 |
|---|
| 2026.06.30 | ₩74,675 | ₩74,675 | ₩73,835 | ₩73,995 | -0.91% | 3만 |
|---|
| 2026.06.29 | ₩75,289 | ₩75,289 | ₩74,262 | ₩74,363 | -1.23% | 3.4만 |
|---|
| 2026.06.26 | ₩74,742 | ₩75,409 | ₩74,742 | ₩75,260 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩74,662 | ₩75,649 | ₩74,662 | ₩74,738 | +0.10% | 1.1만 |
|---|
| 2026.06.24 | ₩74,075 | ₩74,862 | ₩74,075 | ₩74,617 | +0.73% | 1.8만 |
|---|
| 2026.06.23 | ₩73,448 | ₩74,208 | ₩73,448 | ₩73,983 | +0.73% | 1.7만 |
|---|
| 2026.06.22 | ₩73,955 | ₩74,182 | ₩73,835 | ₩73,975 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩74,088 | ₩74,262 | ₩73,875 | ₩73,988 | -0.14% | 3.8만 |
|---|
| 2026.06.17 | ₩74,849 | ₩75,129 | ₩73,568 | ₩73,654 | -1.60% | 6.6만 |
|---|
| 2026.06.16 | ₩75,783 | ₩75,783 | ₩75,186 | ₩75,186 | -0.79% | 7.3천 |
|---|
| 2026.06.15 | ₩76,130 | ₩76,290 | ₩75,348 | ₩75,348 | -1.03% | 2.7만 |
|---|
| 2026.06.12 | ₩75,649 | ₩76,076 | ₩75,449 | ₩75,854 | +0.27% | 1.2만 |
|---|
| 2026.06.11 | ₩74,318 | ₩75,296 | ₩74,168 | ₩75,197 | +1.18% | 1.7만 |
|---|
| 2026.06.10 | ₩74,435 | ₩74,757 | ₩73,848 | ₩73,860 | -0.77% | 2.9만 |
|---|
| 2026.06.09 | ₩74,195 | ₩74,689 | ₩73,648 | ₩74,474 | +0.38% | 3만 |
|---|
| 2026.06.08 | ₩74,035 | ₩74,315 | ₩73,795 | ₩73,813 | -0.30% | 2.1만 |
|---|
| 2026.06.05 | ₩74,355 | ₩74,689 | ₩73,941 | ₩74,035 | -0.43% | 1.1만 |
|---|
| 2026.06.04 | ₩74,795 | ₩75,142 | ₩74,555 | ₩74,675 | -0.16% | 2.2만 |
|---|
| 2026.06.03 | ₩74,342 | ₩74,555 | ₩74,302 | ₩74,368 | +0.04% | 2만 |
|---|
| 2026.06.02 | ₩74,569 | ₩74,662 | ₩74,435 | ₩74,542 | -0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩74,528 | ₩74,809 | ₩74,528 | ₩74,582 | +0.07% | 3.3만 |
|---|
| 2026.05.29 | ₩74,448 | ₩74,809 | ₩74,448 | ₩74,479 | +0.04% | 7.2천 |
|---|
| 2026.05.28 | ₩74,662 | ₩75,222 | ₩74,288 | ₩74,954 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩74,662 | ₩75,082 | ₩74,415 | ₩74,470 | -0.26% | 2만 |
|---|
| 2026.05.26 | ₩73,888 | ₩74,155 | ₩73,581 | ₩74,097 | +0.28% | 2.3만 |
|---|
| 2026.05.22 | ₩72,834 | ₩73,378 | ₩72,834 | ₩73,334 | +0.69% | 1.4만 |
|---|
| 2026.05.21 | ₩71,633 | ₩72,500 | ₩71,112 | ₩72,453 | +1.15% | 1.6만 |
|---|
| 2026.05.20 | ₩70,579 | ₩72,020 | ₩70,098 | ₩71,990 | +2.00% | 3만 |
|---|
| 2026.05.19 | ₩70,205 | ₩70,792 | ₩70,178 | ₩70,472 | +0.38% | 4.2만 |
|---|
| 2026.05.18 | ₩70,552 | ₩71,259 | ₩70,378 | ₩71,006 | +0.64% | 2.1만 |
|---|
| 2026.05.15 | ₩70,939 | ₩71,272 | ₩70,338 | ₩70,352 | -0.83% | 5.4만 |
|---|
| 2026.05.14 | ₩71,419 | ₩71,486 | ₩71,192 | ₩71,192 | -0.32% | 7.5천 |
|---|
| 2026.05.13 | ₩71,419 | ₩71,419 | ₩70,916 | ₩71,086 | -0.47% | 1.4만 |
|---|
| 2026.05.12 | ₩71,760 | ₩71,760 | ₩71,046 | ₩71,459 | -0.42% | 2.6만 |
|---|
| 2026.05.11 | ₩72,412 | ₩72,660 | ₩72,072 | ₩72,072 | -0.47% | 1.8만 |
|---|
| 2026.05.08 | ₩72,594 | ₩72,740 | ₩72,264 | ₩72,572 | -0.03% | 1.8만 |
|---|
| 2026.05.07 | ₩73,074 | ₩73,074 | ₩71,913 | ₩72,041 | -1.41% | 2.6만 |
|---|
| 2026.05.06 | ₩73,117 | ₩73,117 | ₩72,527 | ₩72,874 | -0.33% | 1.9만 |
|---|
| 2026.05.05 | ₩71,353 | ₩72,100 | ₩71,353 | ₩71,937 | +0.82% | 9.2천 |
|---|
| 2026.05.04 | ₩72,086 | ₩72,106 | ₩71,192 | ₩71,276 | -1.12% | 5.1만 |
|---|
| 2026.05.01 | ₩72,580 | ₩72,660 | ₩72,287 | ₩72,327 | -0.35% | 1.7만 |
|---|
| 2026.04.30 | ₩71,739 | ₩72,807 | ₩71,739 | ₩72,580 | +1.17% | 2.1만 |
|---|
| 2026.04.29 | ₩71,499 | ₩71,646 | ₩71,232 | ₩71,275 | -0.31% | 1.9만 |
|---|
| 2026.04.28 | ₩72,554 | ₩72,554 | ₩71,699 | ₩71,718 | -1.15% | 1만 |
|---|
| 2026.04.27 | ₩72,674 | ₩72,974 | ₩72,489 | ₩72,533 | -0.19% | 3.1만 |
|---|
| 2026.04.24 | ₩72,580 | ₩72,918 | ₩72,567 | ₩72,684 | +0.14% | 3.3만 |
|---|
| 2026.04.23 | ₩73,181 | ₩73,408 | ₩72,680 | ₩73,017 | -0.22% | 9.2천 |
|---|
| 2026.04.22 | ₩74,035 | ₩74,035 | ₩73,221 | ₩73,274 | -1.03% | 2.9만 |
|---|
| 2026.04.21 | ₩74,061 | ₩74,528 | ₩73,287 | ₩73,287 | -1.05% | 3.7만 |
|---|
| 2026.04.20 | ₩73,594 | ₩73,741 | ₩73,223 | ₩73,706 | +0.15% | 2만 |
|---|
| 2026.04.17 | ₩73,147 | ₩73,848 | ₩72,900 | ₩73,533 | +0.53% | 7.4천 |
|---|
| 2026.04.16 | ₩71,913 | ₩72,447 | ₩71,739 | ₩71,860 | -0.07% | 9.7만 |
|---|
| 2026.04.15 | ₩72,100 | ₩72,100 | ₩71,639 | ₩71,726 | -0.52% | 5만 |
|---|
| 2026.04.14 | ₩71,833 | ₩72,113 | ₩71,726 | ₩72,020 | +0.26% | 2만 |
|---|
| 2026.04.13 | ₩71,019 | ₩71,673 | ₩70,725 | ₩71,673 | +0.92% | 3만 |
|---|
| 2026.04.10 | ₩71,766 | ₩71,766 | ₩71,183 | ₩71,299 | -0.65% | 1.3만 |
|---|
| 2026.04.09 | ₩71,406 | ₩71,941 | ₩71,126 | ₩71,820 | +0.58% | 9.3천 |
|---|
| 2026.04.08 | ₩71,419 | ₩72,100 | ₩71,379 | ₩71,579 | +0.22% | 6.3만 |
|---|
| 2026.04.07 | ₩69,978 | ₩70,192 | ₩69,411 | ₩69,711 | -0.38% | 1.8만 |
|---|
| 2026.04.06 | ₩69,538 | ₩70,292 | ₩69,444 | ₩70,288 | +1.08% | 3.4만 |
|---|
| 2026.04.02 | ₩69,097 | ₩70,031 | ₩68,964 | ₩69,747 | +0.94% | 2만 |
|---|
| 2026.04.01 | ₩69,805 | ₩70,245 | ₩69,805 | ₩69,966 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩68,870 | ₩69,938 | ₩68,670 | ₩69,579 | +1.03% | 2.7만 |
|---|
| 2026.03.30 | ₩69,004 | ₩69,004 | ₩67,783 | ₩68,043 | -1.39% | 1.4만 |
|---|
| 2026.03.27 | ₩69,044 | ₩69,136 | ₩68,445 | ₩68,523 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩69,124 | ₩70,005 | ₩69,124 | ₩69,305 | +0.26% | 1.7만 |
|---|
| 2026.03.25 | ₩69,484 | ₩69,991 | ₩69,104 | ₩69,556 | +0.10% | 1.6만 |
|---|
| 2026.03.24 | ₩68,063 | ₩69,217 | ₩68,043 | ₩69,029 | +1.42% | 1.7만 |
|---|
| 2026.03.23 | ₩68,363 | ₩68,991 | ₩68,363 | ₩68,414 | +0.07% | 2만 |
|---|
| 2026.03.20 | ₩68,177 | ₩68,310 | ₩67,509 | ₩67,672 | -0.74% | 3만 |
|---|
| 2026.03.19 | ₩67,216 | ₩68,617 | ₩67,216 | ₩68,231 | +1.51% | 2.8만 |
|---|
| 2026.03.18 | ₩68,439 | ₩68,537 | ₩67,855 | ₩67,855 | -0.85% | 2.1만 |
|---|
| 2026.03.17 | ₩68,724 | ₩69,104 | ₩68,577 | ₩68,604 | -0.17% | 4.2만 |
|---|
| 2026.03.16 | ₩68,297 | ₩68,463 | ₩68,016 | ₩68,056 | -0.35% | 2.5만 |
|---|
| 2026.03.13 | ₩67,963 | ₩68,257 | ₩67,576 | ₩67,760 | -0.30% | 2.3만 |
|---|
| 2026.03.12 | ₩67,950 | ₩68,390 | ₩67,585 | ₩67,585 | -0.54% | 1.9만 |
|---|
| 2026.03.11 | ₩68,016 | ₩68,577 | ₩67,996 | ₩68,273 | +0.38% | 1.9만 |
|---|
| 2026.03.10 | ₩68,154 | ₩69,044 | ₩68,137 | ₩68,137 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩68,564 | ₩69,077 | ₩67,389 | ₩69,020 | +0.67% | 2.3만 |
|---|
| 2026.03.06 | ₩69,231 | ₩69,444 | ₩68,577 | ₩69,295 | +0.09% | 4.2만 |
|---|
| 2026.03.05 | ₩70,245 | ₩70,765 | ₩69,769 | ₩70,148 | -0.14% | 2.7만 |
|---|
| 2026.03.04 | ₩69,951 | ₩70,517 | ₩69,951 | ₩70,370 | +0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩69,765 | ₩70,392 | ₩68,830 | ₩70,118 | +0.51% | 3.1만 |
|---|
| 2026.03.02 | ₩70,859 | ₩71,046 | ₩70,418 | ₩70,995 | +0.19% | 2만 |
|---|
| 2026.02.27 | ₩71,112 | ₩71,606 | ₩70,659 | ₩71,459 | +0.49% | 3.3만 |
|---|
| 2026.02.26 | ₩71,299 | ₩71,659 | ₩71,139 | ₩71,433 | +0.19% | 6만 |
|---|
| 2026.02.25 | ₩71,342 | ₩71,342 | ₩70,538 | ₩70,963 | -0.53% | 3.2만 |
|---|
| 2026.02.24 | ₩71,152 | ₩71,419 | ₩71,019 | ₩71,211 | +0.08% | 3.3만 |
|---|
| 2026.02.23 | ₩71,794 | ₩71,794 | ₩70,565 | ₩70,979 | -1.14% | 2.9만 |
|---|
| 2026.02.20 | ₩71,686 | ₩72,060 | ₩71,099 | ₩71,842 | +0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩71,699 | ₩72,220 | ₩71,533 | ₩71,719 | +0.03% | 9.8천 |
|---|
| 2026.02.18 | ₩71,473 | ₩72,033 | ₩71,206 | ₩71,806 | +0.47% | 2만 |
|---|
| 2026.02.17 | ₩71,686 | ₩71,806 | ₩70,845 | ₩71,446 | -0.34% | 2.4만 |
|---|
| 2026.02.13 | ₩71,286 | ₩72,000 | ₩70,986 | ₩71,659 | +0.52% | 1.3만 |
|---|
| 2026.02.12 | ₩72,065 | ₩72,217 | ₩70,792 | ₩70,805 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩71,786 | ₩72,073 | ₩71,659 | ₩71,926 | +0.20% | 5.3만 |
|---|
| 2026.02.10 | ₩71,272 | ₩71,913 | ₩71,272 | ₩71,659 | +0.54% | 2.1만 |
|---|
| 2026.02.09 | ₩71,566 | ₩71,566 | ₩71,126 | ₩71,304 | -0.37% | 2.8만 |
|---|
| 2026.02.06 | ₩70,525 | ₩71,913 | ₩70,525 | ₩71,842 | +1.87% | 1.9만 |
|---|
| 2026.02.05 | ₩70,725 | ₩70,752 | ₩70,138 | ₩70,212 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩69,738 | ₩71,152 | ₩69,738 | ₩71,002 | +1.81% | 1.3만 |
|---|
| 2026.02.03 | ₩69,097 | ₩70,031 | ₩69,097 | ₩69,604 | +0.73% | 1.7만 |
|---|
| 2026.02.02 | ₩68,577 | ₩69,336 | ₩68,497 | ₩69,192 | +0.90% | 2.3만 |
|---|
| 2026.01.30 | ₩68,417 | ₩68,737 | ₩68,016 | ₩68,724 | +0.45% | 1.7만 |
|---|
| 2026.01.29 | ₩68,590 | ₩69,124 | ₩68,417 | ₩68,652 | +0.09% | 7.3만 |
|---|
| 2026.01.28 | ₩68,403 | ₩68,804 | ₩68,297 | ₩68,303 | -0.15% | 2.7만 |
|---|
| 2026.01.27 | ₩68,483 | ₩68,534 | ₩68,171 | ₩68,350 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩68,937 | ₩68,940 | ₩68,558 | ₩68,744 | -0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩69,065 | ₩69,065 | ₩68,377 | ₩68,657 | -0.59% | 3.7만 |
|---|
| 2026.01.22 | ₩69,204 | ₩69,257 | ₩68,837 | ₩68,857 | -0.50% | 2.9만 |
|---|
| 2026.01.21 | ₩68,203 | ₩69,077 | ₩68,203 | ₩68,910 | +1.04% | 2.7만 |
|---|
| 2026.01.20 | ₩67,576 | ₩68,150 | ₩67,576 | ₩67,709 | +0.20% | 1.4만 |
|---|
| 2026.01.16 | ₩68,644 | ₩68,644 | ₩68,110 | ₩68,221 | -0.62% | 1.3만 |
|---|
| 2026.01.15 | ₩68,457 | ₩68,897 | ₩68,150 | ₩68,856 | +0.58% | 2.5만 |
|---|
| 2026.01.14 | ₩68,377 | ₩68,697 | ₩68,377 | ₩68,427 | +0.07% | 1.2만 |
|---|
| 2026.01.13 | ₩68,257 | ₩68,337 | ₩67,910 | ₩68,090 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩67,950 | ₩68,137 | ₩67,607 | ₩68,050 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩67,910 | ₩68,297 | ₩67,735 | ₩68,183 | +0.40% | 4.3만 |
|---|
| 2026.01.08 | ₩66,922 | ₩67,790 | ₩66,922 | ₩67,615 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩67,276 | ₩67,276 | ₩66,384 | ₩66,575 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩66,188 | ₩67,229 | ₩66,188 | ₩67,156 | +1.46% | 3.1만 |
|---|
| 2026.01.05 | ₩65,775 | ₩66,415 | ₩65,775 | ₩66,243 | +0.71% | 1.4만 |
|---|
| 2026.01.02 | ₩65,107 | ₩65,908 | ₩64,880 | ₩65,713 | +0.93% | 2.3만 |
|---|
| 2025.12.31 | ₩65,294 | ₩65,361 | ₩65,107 | ₩65,114 | -0.28% | 4.9천 |
|---|
| 2025.12.30 | ₩65,801 | ₩65,801 | ₩65,509 | ₩65,568 | -0.35% | 1.3만 |
|---|
| 2025.12.29 | ₩65,921 | ₩66,111 | ₩65,614 | ₩65,748 | -0.26% | 1.5만 |
|---|
| 2025.12.26 | ₩66,228 | ₩66,375 | ₩65,935 | ₩66,215 | -0.02% | 9.7천 |
|---|
| 2025.12.24 | ₩66,108 | ₩66,322 | ₩65,995 | ₩66,248 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩66,135 | ₩66,282 | ₩65,881 | ₩65,976 | -0.24% | 3.2만 |
|---|
| 2025.12.22 | ₩66,468 | ₩66,762 | ₩66,442 | ₩66,529 | +0.09% | 3.2만 |
|---|
| 2025.12.19 | ₩65,694 | ₩66,295 | ₩65,694 | ₩66,214 | +0.79% | 2만 |
|---|
| 2025.12.18 | ₩66,242 | ₩66,402 | ₩65,668 | ₩65,719 | -0.79% | 2.3만 |
|---|
| 2025.12.17 | ₩65,921 | ₩66,371 | ₩65,855 | ₩65,872 | -0.07% | 2.5만 |
|---|
| 2025.12.16 | ₩66,202 | ₩66,202 | ₩65,388 | ₩65,757 | -0.67% | 1.6만 |
|---|
| 2025.12.15 | ₩66,168 | ₩66,419 | ₩66,095 | ₩66,364 | +0.30% | 1.8만 |
|---|
| 2025.12.12 | ₩66,402 | ₩66,402 | ₩65,921 | ₩66,005 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩65,161 | ₩66,135 | ₩65,161 | ₩66,048 | +1.36% | 1.3만 |
|---|
| 2025.12.10 | ₩63,946 | ₩65,147 | ₩63,946 | ₩65,089 | +1.79% | 2.5만 |
|---|
| 2025.12.09 | ₩64,307 | ₩64,307 | ₩64,032 | ₩64,032 | -0.43% | 1.1만 |
|---|
| 2025.12.08 | ₩64,467 | ₩64,547 | ₩64,313 | ₩64,313 | -0.24% | 1.1만 |
|---|
| 2025.12.05 | ₩65,041 | ₩65,440 | ₩64,927 | ₩64,927 | -0.17% | 4.6천 |
|---|
| 2025.12.04 | ₩65,334 | ₩65,334 | ₩64,830 | ₩64,965 | -0.57% | 2.1만 |
|---|
| 2025.12.03 | ₩64,587 | ₩65,201 | ₩64,427 | ₩65,101 | +0.80% | 1.9만 |
|---|
| 2025.12.02 | ₩64,894 | ₩64,894 | ₩64,199 | ₩64,377 | -0.80% | 1.6만 |
|---|
| 2025.12.01 | ₩64,360 | ₩65,134 | ₩64,360 | ₩64,747 | +0.60% | 2만 |
|---|
| 2025.11.28 | ₩64,760 | ₩65,014 | ₩64,760 | ₩64,846 | +0.13% | 4천 |
|---|
| 2025.11.26 | ₩64,248 | ₩65,067 | ₩64,248 | ₩64,836 | +0.92% | 9천 |
|---|
| 2025.11.25 | ₩63,426 | ₩64,180 | ₩63,426 | ₩64,094 | +1.05% | 6.9천 |
|---|
| 2025.11.24 | ₩62,732 | ₩62,879 | ₩62,398 | ₩62,643 | -0.14% | 1.5만 |
|---|
| 2025.11.21 | ₩61,531 | ₩62,999 | ₩61,518 | ₩62,648 | +1.82% | 1.3만 |
|---|
| 2025.11.20 | ₩61,945 | ₩62,172 | ₩60,810 | ₩60,810 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩61,731 | ₩61,945 | ₩61,370 | ₩61,478 | -0.41% | 8.2천 |
|---|
| 2025.11.18 | ₩61,171 | ₩62,011 | ₩61,171 | ₩61,758 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩62,252 | ₩62,465 | ₩61,479 | ₩61,543 | -1.14% | 7.2천 |
|---|
| 2025.11.14 | ₩62,398 | ₩62,719 | ₩62,292 | ₩62,365 | -0.05% | 4.8만 |
|---|
| 2025.11.13 | ₩63,533 | ₩63,746 | ₩62,852 | ₩62,865 | -1.05% | 1.3만 |
|---|
| 2025.11.12 | ₩63,212 | ₩63,571 | ₩63,212 | ₩63,422 | +0.33% | 6.4만 |
|---|
| 2025.11.11 | ₩62,438 | ₩62,827 | ₩62,325 | ₩62,779 | +0.54% | 9.1천 |
|---|
| 2025.11.10 | ₩62,345 | ₩62,385 | ₩61,843 | ₩62,218 | -0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩61,184 | ₩62,051 | ₩61,184 | ₩62,027 | +1.38% | 1.1만 |
|---|
| 2025.11.06 | ₩61,958 | ₩62,172 | ₩61,358 | ₩61,523 | -0.70% | 1.3만 |
|---|
| 2025.11.05 | ₩61,091 | ₩62,192 | ₩61,091 | ₩61,925 | +1.37% | 1.9만 |
|---|
| 2025.11.04 | ₩60,784 | ₩61,277 | ₩60,784 | ₩61,085 | +0.50% | 9.5천 |
|---|
| 2025.11.03 | ₩61,184 | ₩61,358 | ₩60,477 | ₩61,331 | +0.24% | 2.5만 |
|---|
| 2025.10.31 | ₩61,197 | ₩61,638 | ₩61,197 | ₩61,584 | +0.63% | 5.2천 |
|---|
| 2025.10.30 | ₩61,843 | ₩62,278 | ₩61,398 | ₩61,439 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩62,412 | ₩62,799 | ₩61,842 | ₩61,985 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩62,070 | ₩62,572 | ₩62,038 | ₩62,225 | +0.25% | 1.5만 |
|---|
| 2025.10.27 | ₩62,198 | ₩62,585 | ₩62,198 | ₩62,517 | +0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩62,452 | ₩62,478 | ₩62,058 | ₩62,058 | -0.63% | 7.3천 |
|---|
| 2025.10.23 | ₩61,771 | ₩62,372 | ₩61,771 | ₩62,276 | +0.82% | 1.3만 |
|---|
| 2025.10.22 | ₩62,065 | ₩62,198 | ₩61,718 | ₩61,718 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,691 | ₩62,365 | ₩61,691 | ₩62,242 | +0.89% | 8천 |
|---|
| 2025.10.20 | ₩61,725 | ₩61,931 | ₩61,451 | ₩61,843 | +0.19% | 1.4만 |
|---|
| 2025.10.17 | ₩60,824 | ₩61,379 | ₩60,824 | ₩61,348 | +0.86% | 4천 |
|---|
| 2025.10.16 | ₩61,664 | ₩61,664 | ₩60,877 | ₩61,104 | -0.91% | 1.3만 |
|---|
| 2025.10.15 | ₩61,518 | ₩61,851 | ₩61,191 | ₩61,371 | -0.24% | 10.8만 |
|---|
| 2025.10.14 | ₩60,076 | ₩61,384 | ₩60,023 | ₩61,280 | +2.00% | 7.1천 |
|---|
| 2025.10.13 | ₩60,437 | ₩60,957 | ₩60,437 | ₩60,718 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩61,518 | ₩61,518 | ₩60,076 | ₩60,076 | -2.34% | 1.2만 |
|---|