시장 데이터를 불러오는 중
전체 종목
Alpha Architect US Equity 2 ETF 과거 주가
Alpha Architect US Equity 2 ETF · AAEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect US Equity 2 ETF · AAEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,755 | ₩74,936 | ₩74,755 | ₩74,936 | +0.24% | 400 |
| 2026.10.08 | ₩74,702 | ₩74,702 | ₩74,516 | ₩74,516 | -0.25% | 600 |
| 2026.10.07 | ₩74,921 | ₩74,921 | ₩74,921 | ₩74,921 | 0.00% | 100 |
| 2026.10.06 | ₩75,292 | ₩75,292 | ₩75,115 | ₩75,115 | -0.24% | 900 |
| 2026.10.05 | ₩74,380 | ₩74,688 | ₩74,380 | ₩74,675 | +0.40% | 300 |
| 2026.10.02 | ₩74,238 | ₩74,238 | ₩74,238 | ₩74,238 | 0.00% | 100 |
| 2026.10.01 | ₩73,636 | ₩73,636 | ₩73,636 | ₩73,636 | 0.00% | 100 |
| 2026.09.30 | ₩74,112 | ₩74,125 | ₩73,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,574 |
| -0.73% |
| 500 |
| 2026.09.29 | ₩73,682 | ₩73,682 | ₩73,626 | ₩73,626 | -0.08% | 1.1천 |
|---|
| 2026.09.28 | ₩73,817 | ₩74,125 | ₩73,656 | ₩73,756 | -0.08% | 4.7천 |
|---|
| 2026.09.25 | ₩73,910 | ₩74,301 | ₩73,910 | ₩74,301 | +0.53% | 1.8천 |
|---|
| 2026.09.24 | ₩73,776 | ₩73,924 | ₩73,595 | ₩73,910 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩73,964 | ₩73,964 | ₩73,912 | ₩73,912 | -0.07% | 2.5천 |
|---|
| 2026.09.22 | ₩74,433 | ₩74,460 | ₩74,407 | ₩74,456 | +0.03% | 1.6천 |
|---|
| 2026.09.21 | ₩74,018 | ₩74,474 | ₩74,018 | ₩74,451 | +0.59% | 8천 |
|---|
| 2026.09.18 | ₩72,999 | ₩73,265 | ₩72,999 | ₩73,265 | +0.37% | 500 |
|---|
| 2026.09.17 | ₩73,092 | ₩73,169 | ₩73,092 | ₩73,169 | +0.10% | 1천 |
|---|
| 2026.09.16 | ₩72,851 | ₩72,851 | ₩72,221 | ₩72,234 | -0.85% | 2.5만 |
|---|
| 2026.09.15 | ₩72,612 | ₩72,612 | ₩72,612 | ₩72,612 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩72,917 | ₩72,917 | ₩72,917 | ₩72,917 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩73,414 | ₩73,414 | ₩73,347 | ₩73,347 | -0.09% | 400 |
|---|
| 2026.09.10 | ₩72,637 | ₩72,797 | ₩72,637 | ₩72,709 | +0.10% | 1.3천 |
|---|
| 2026.09.09 | ₩73,146 | ₩73,220 | ₩73,092 | ₩73,127 | -0.03% | 2.4천 |
|---|
| 2026.09.08 | ₩73,404 | ₩73,404 | ₩73,404 | ₩73,404 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩73,737 | ₩73,737 | ₩73,737 | ₩73,737 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩74,018 | ₩74,018 | ₩73,941 | ₩73,941 | -0.10% | 1.4천 |
|---|
| 2026.09.02 | ₩73,185 | ₩73,185 | ₩73,185 | ₩73,185 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,851 | ₩72,851 | ₩72,784 | ₩72,827 | -0.03% | 500 |
|---|
| 2026.08.31 | ₩73,405 | ₩73,405 | ₩73,405 | ₩73,405 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩73,831 | ₩73,831 | ₩73,562 | ₩73,599 | -0.31% | 600 |
|---|
| 2026.08.27 | ₩73,795 | ₩73,795 | ₩73,795 | ₩73,795 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,294 | ₩73,361 | ₩73,186 | ₩73,334 | +0.05% | 2.7천 |
|---|
| 2026.08.25 | ₩73,213 | ₩73,264 | ₩73,213 | ₩73,264 | +0.07% | 300 |
|---|
| 2026.08.24 | ₩73,133 | ₩73,149 | ₩72,985 | ₩72,985 | -0.20% | 1.4천 |
|---|
| 2026.08.21 | ₩73,241 | ₩73,241 | ₩73,241 | ₩73,241 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,929 | ₩72,929 | ₩72,929 | ₩72,929 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,543 | ₩73,543 | ₩73,543 | ₩73,543 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,396 | ₩73,396 | ₩73,396 | ₩73,396 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩73,964 | ₩73,964 | ₩73,886 | ₩73,886 | -0.11% | 1.4천 |
|---|
| 2026.08.14 | ₩74,420 | ₩74,420 | ₩74,213 | ₩74,213 | -0.28% | 100 |
|---|
| 2026.08.13 | ₩74,018 | ₩74,364 | ₩74,018 | ₩74,364 | +0.47% | 1.3천 |
|---|
| 2026.08.12 | ₩73,991 | ₩73,991 | ₩73,870 | ₩73,888 | -0.14% | 1.8천 |
|---|
| 2026.08.11 | ₩73,666 | ₩73,666 | ₩73,666 | ₩73,666 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,125 | ₩74,138 | ₩73,960 | ₩73,960 | -0.22% | 7.1천 |
|---|
| 2026.08.07 | ₩73,682 | ₩74,040 | ₩73,682 | ₩74,040 | +0.49% | 100 |
|---|
| 2026.08.06 | ₩73,578 | ₩73,578 | ₩73,578 | ₩73,578 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩73,768 | ₩73,768 | ₩73,768 | ₩73,768 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩73,696 | ₩73,853 | ₩73,696 | ₩73,853 | +0.21% | 1.6천 |
|---|
| 2026.08.03 | ₩72,395 | ₩72,509 | ₩72,395 | ₩72,509 | +0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩70,826 | ₩71,529 | ₩70,826 | ₩71,529 | +0.99% | 300 |
|---|
| 2026.07.30 | ₩70,960 | ₩70,960 | ₩70,958 | ₩70,958 | -0.00% | 100 |
|---|
| 2026.07.29 | ₩70,464 | ₩70,464 | ₩69,731 | ₩69,731 | -1.04% | 200 |
|---|
| 2026.07.28 | ₩70,833 | ₩70,833 | ₩70,833 | ₩70,833 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩70,478 | ₩70,606 | ₩70,478 | ₩70,606 | +0.18% | 300 |
|---|
| 2026.07.24 | ₩70,541 | ₩70,541 | ₩70,541 | ₩70,541 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩70,523 | ₩70,523 | ₩70,523 | ₩70,523 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩71,479 | ₩71,479 | ₩71,479 | ₩71,479 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩71,545 | ₩71,545 | ₩71,545 | ₩71,545 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩71,269 | ₩71,269 | ₩70,934 | ₩70,934 | -0.47% | 300 |
|---|
| 2026.07.17 | ₩71,112 | ₩71,112 | ₩71,112 | ₩71,112 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩71,774 | ₩71,774 | ₩71,774 | ₩71,774 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩71,899 | ₩72,209 | ₩71,899 | ₩72,209 | +0.43% | 300 |
|---|
| 2026.07.14 | ₩71,927 | ₩71,927 | ₩71,927 | ₩71,927 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩71,631 | ₩71,631 | ₩71,604 | ₩71,609 | -0.03% | 1.4천 |
|---|
| 2026.07.10 | ₩72,140 | ₩72,167 | ₩72,140 | ₩72,167 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩71,296 | ₩71,805 | ₩71,296 | ₩71,805 | +0.71% | 100 |
|---|
| 2026.07.08 | ₩71,284 | ₩71,284 | ₩71,284 | ₩71,284 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩71,390 | ₩71,414 | ₩71,390 | ₩71,414 | +0.03% | 200 |
|---|
| 2026.07.06 | ₩71,742 | ₩71,742 | ₩71,742 | ₩71,742 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩71,137 | ₩71,137 | ₩71,137 | ₩71,137 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩71,191 | ₩71,191 | ₩71,191 | ₩71,191 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩70,947 | ₩71,318 | ₩70,947 | ₩71,318 | +0.52% | 5.2천 |
|---|
| 2026.06.29 | ₩70,518 | ₩70,680 | ₩70,518 | ₩70,680 | +0.23% | 1.5천 |
|---|
| 2026.06.26 | ₩69,485 | ₩69,866 | ₩69,485 | ₩69,866 | +0.55% | 200 |
|---|
| 2026.06.25 | ₩69,552 | ₩69,770 | ₩69,552 | ₩69,770 | +0.31% | 100 |
|---|
| 2026.06.24 | ₩70,169 | ₩70,169 | ₩69,865 | ₩69,865 | -0.43% | 100 |
|---|
| 2026.06.23 | ₩69,807 | ₩70,277 | ₩69,807 | ₩70,094 | +0.41% | 200 |
|---|
| 2026.06.22 | ₩71,148 | ₩71,148 | ₩71,027 | ₩71,054 | -0.13% | 1.2천 |
|---|
| 2026.06.18 | ₩71,182 | ₩71,450 | ₩71,182 | ₩71,450 | +0.38% | 400 |
|---|
| 2026.06.17 | ₩70,641 | ₩70,641 | ₩70,641 | ₩70,641 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩71,561 | ₩71,561 | ₩71,561 | ₩71,561 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩71,805 | ₩72,047 | ₩71,805 | ₩71,815 | +0.01% | 800 |
|---|
| 2026.06.12 | ₩70,826 | ₩70,826 | ₩70,696 | ₩70,696 | -0.18% | 300 |
|---|
| 2026.06.11 | ₩70,424 | ₩70,424 | ₩70,424 | ₩70,424 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩69,434 | ₩69,434 | ₩69,434 | ₩69,434 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩70,169 | ₩70,381 | ₩70,169 | ₩70,381 | +0.30% | 500 |
|---|
| 2026.06.08 | ₩71,108 | ₩71,108 | ₩70,679 | ₩70,679 | -0.60% | 3.1천 |
|---|
| 2026.06.05 | ₩71,738 | ₩71,738 | ₩70,608 | ₩70,608 | -1.58% | 8.4천 |
|---|
| 2026.06.04 | ₩72,394 | ₩72,394 | ₩72,394 | ₩72,394 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩72,040 | ₩72,040 | ₩72,040 | ₩72,040 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩72,584 | ₩72,584 | ₩72,584 | ₩72,584 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩72,663 | ₩72,663 | ₩72,576 | ₩72,576 | -0.12% | 200 |
|---|
| 2026.05.29 | ₩72,387 | ₩72,387 | ₩72,387 | ₩72,387 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩72,006 | ₩72,201 | ₩72,006 | ₩72,201 | +0.27% | 1.7천 |
|---|
| 2026.05.27 | ₩71,750 | ₩71,750 | ₩71,750 | ₩71,750 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩71,731 | ₩71,731 | ₩71,731 | ₩71,731 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩71,497 | ₩71,497 | ₩71,377 | ₩71,377 | -0.17% | 100 |
|---|
| 2026.05.21 | ₩71,131 | ₩71,131 | ₩71,131 | ₩71,131 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩71,023 | ₩71,023 | ₩71,023 | ₩71,023 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩70,545 | ₩70,545 | ₩70,294 | ₩70,294 | -0.36% | 800 |
|---|
| 2026.05.18 | ₩70,907 | ₩70,907 | ₩70,531 | ₩70,754 | -0.22% | 1천 |
|---|
| 2026.05.15 | ₩70,797 | ₩70,797 | ₩70,797 | ₩70,797 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩71,580 | ₩71,580 | ₩71,580 | ₩71,580 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩71,060 | ₩71,060 | ₩71,060 | ₩71,060 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩70,632 | ₩70,632 | ₩70,632 | ₩70,632 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩70,786 | ₩70,795 | ₩70,657 | ₩70,657 | -0.18% | 400 |
|---|
| 2026.05.08 | ₩70,518 | ₩70,596 | ₩70,518 | ₩70,596 | +0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩70,437 | ₩70,437 | ₩69,774 | ₩70,037 | -0.57% | 1.5천 |
|---|
| 2026.05.06 | ₩70,297 | ₩70,297 | ₩70,297 | ₩70,297 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩69,251 | ₩69,296 | ₩69,251 | ₩69,296 | +0.07% | 100 |
|---|
| 2026.05.04 | ₩68,708 | ₩68,751 | ₩68,708 | ₩68,751 | +0.06% | 300 |
|---|
| 2026.05.01 | ₩69,378 | ₩69,378 | ₩69,133 | ₩69,133 | -0.35% | 200 |
|---|
| 2026.04.30 | ₩68,938 | ₩68,938 | ₩68,938 | ₩68,938 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,142 | ₩68,142 | ₩68,142 | ₩68,142 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,091 | ₩68,244 | ₩68,091 | ₩68,244 | +0.22% | 100 |
|---|
| 2026.04.27 | ₩68,480 | ₩68,527 | ₩68,480 | ₩68,527 | +0.07% | 100 |
|---|
| 2026.04.24 | ₩68,419 | ₩68,419 | ₩68,419 | ₩68,419 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,037 | ₩68,037 | ₩67,689 | ₩67,870 | -0.25% | 1.8천 |
|---|
| 2026.04.22 | ₩68,145 | ₩68,145 | ₩68,145 | ₩68,145 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩67,454 | ₩67,454 | ₩67,454 | ₩67,454 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩67,863 | ₩67,884 | ₩67,863 | ₩67,884 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩67,930 | ₩68,131 | ₩67,930 | ₩68,079 | +0.22% | 1.9천 |
|---|
| 2026.04.16 | ₩66,991 | ₩67,276 | ₩66,991 | ₩67,276 | +0.42% | 1.3천 |
|---|
| 2026.04.15 | ₩67,045 | ₩67,151 | ₩67,045 | ₩67,151 | +0.16% | 300 |
|---|
| 2026.04.14 | ₩66,415 | ₩66,541 | ₩66,415 | ₩66,541 | +0.19% | 1.3천 |
|---|
| 2026.04.13 | ₩65,154 | ₩65,755 | ₩65,154 | ₩65,755 | +0.92% | 500 |
|---|
| 2026.04.10 | ₩65,087 | ₩65,087 | ₩65,007 | ₩65,047 | -0.06% | 8.2천 |
|---|
| 2026.04.09 | ₩64,819 | ₩65,195 | ₩64,819 | ₩65,195 | +0.58% | 100 |
|---|
| 2026.04.08 | ₩64,806 | ₩64,806 | ₩64,430 | ₩64,794 | -0.02% | 2.5천 |
|---|
| 2026.04.07 | ₩62,633 | ₩63,214 | ₩62,633 | ₩63,214 | +0.93% | 2.1천 |
|---|
| 2026.04.06 | ₩63,202 | ₩63,202 | ₩63,202 | ₩63,202 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩62,922 | ₩62,922 | ₩62,922 | ₩62,922 | 0.00% | 4.2천 |
|---|
| 2026.04.01 | ₩62,902 | ₩62,915 | ₩62,840 | ₩62,840 | -0.10% | 200 |
|---|
| 2026.03.31 | ₩61,480 | ₩62,375 | ₩61,480 | ₩62,375 | +1.45% | 1.4천 |
|---|
| 2026.03.30 | ₩61,212 | ₩61,212 | ₩60,354 | ₩60,622 | -0.96% | 1.9만 |
|---|
| 2026.03.27 | ₩60,853 | ₩60,853 | ₩60,853 | ₩60,853 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩61,869 | ₩61,869 | ₩61,869 | ₩61,869 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩62,955 | ₩62,955 | ₩62,912 | ₩62,912 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩62,821 | ₩62,821 | ₩62,557 | ₩62,557 | -0.42% | 9.7만 |
|---|
| 2026.03.23 | ₩62,886 | ₩62,886 | ₩62,886 | ₩62,886 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩62,169 | ₩62,169 | ₩62,169 | ₩62,169 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩63,071 | ₩63,071 | ₩63,071 | ₩63,071 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩63,270 | ₩63,270 | ₩63,270 | ₩63,270 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩64,229 | ₩64,229 | ₩64,169 | ₩64,169 | -0.09% | 3.2천 |
|---|
| 2026.03.16 | ₩64,063 | ₩64,063 | ₩64,063 | ₩64,063 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩63,411 | ₩63,411 | ₩63,408 | ₩63,408 | -0.00% | 1천 |
|---|
| 2026.03.12 | ₩63,870 | ₩63,870 | ₩63,870 | ₩63,870 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩64,672 | ₩64,782 | ₩64,672 | ₩64,782 | +0.17% | 6.5천 |
|---|
| 2026.03.10 | ₩64,804 | ₩64,804 | ₩64,804 | ₩64,804 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩64,068 | ₩64,987 | ₩64,068 | ₩64,987 | +1.43% | 400 |
|---|
| 2026.03.06 | ₩64,465 | ₩64,465 | ₩64,465 | ₩64,465 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,237 | ₩65,237 | ₩65,237 | ₩65,237 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩65,535 | ₩65,535 | ₩65,535 | ₩65,535 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩65,019 | ₩65,019 | ₩65,019 | ₩65,019 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩65,555 | ₩65,555 | ₩65,555 | ₩65,555 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,494 | ₩65,494 | ₩65,494 | ₩65,494 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩65,731 | ₩65,731 | ₩65,731 | ₩65,731 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩66,161 | ₩66,161 | ₩66,161 | ₩66,161 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩65,557 | ₩65,557 | ₩65,541 | ₩65,541 | -0.02% | 100 |
|---|
| 2026.02.23 | ₩65,014 | ₩65,014 | ₩65,014 | ₩65,014 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩65,691 | ₩65,744 | ₩65,691 | ₩65,744 | +0.08% | 2.1천 |
|---|
| 2026.02.19 | ₩65,221 | ₩65,241 | ₩65,221 | ₩65,241 | +0.03% | 800 |
|---|
| 2026.02.18 | ₩65,195 | ₩65,492 | ₩65,195 | ₩65,492 | +0.46% | 4천 |
|---|
| 2026.02.17 | ₩64,833 | ₩65,248 | ₩64,833 | ₩65,102 | +0.42% | 2.3천 |
|---|
| 2026.02.13 | ₩64,645 | ₩65,181 | ₩64,269 | ₩65,048 | +0.62% | 9.4천 |
|---|
| 2026.02.12 | ₩64,956 | ₩64,956 | ₩64,956 | ₩64,956 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩66,047 | ₩66,047 | ₩66,047 | ₩66,047 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩66,227 | ₩66,227 | ₩66,067 | ₩66,067 | -0.24% | 7만 |
|---|
| 2026.02.09 | ₩66,308 | ₩66,308 | ₩66,308 | ₩66,308 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩65,704 | ₩65,889 | ₩65,704 | ₩65,889 | +0.28% | 100 |
|---|
| 2026.02.05 | ₩64,564 | ₩64,564 | ₩64,485 | ₩64,485 | -0.12% | 700 |
|---|
| 2026.02.04 | ₩65,101 | ₩65,557 | ₩65,101 | ₩65,357 | +0.39% | 900 |
|---|
| 2026.02.03 | ₩65,559 | ₩65,881 | ₩65,543 | ₩65,881 | +0.49% | 1.3만 |
|---|
| 2026.02.02 | ₩66,415 | ₩66,533 | ₩66,415 | ₩66,533 | +0.18% | 400 |
|---|
| 2026.01.30 | ₩66,165 | ₩66,165 | ₩66,165 | ₩66,165 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩66,636 | ₩66,636 | ₩66,636 | ₩66,636 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩66,876 | ₩66,876 | ₩66,876 | ₩66,876 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩66,784 | ₩66,784 | ₩66,784 | ₩66,784 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩66,396 | ₩66,396 | ₩66,396 | ₩66,396 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩66,122 | ₩66,122 | ₩66,122 | ₩66,122 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩66,034 | ₩66,034 | ₩66,034 | ₩66,034 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩65,691 | ₩65,691 | ₩65,612 | ₩65,612 | -0.12% | 2.1천 |
|---|
| 2026.01.20 | ₩65,409 | ₩65,409 | ₩65,032 | ₩65,032 | -0.58% | 100 |
|---|
| 2026.01.16 | ₩66,546 | ₩66,546 | ₩66,546 | ₩66,546 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩67,006 | ₩67,006 | ₩66,699 | ₩66,699 | -0.46% | 100 |
|---|
| 2026.01.14 | ₩66,388 | ₩66,678 | ₩66,388 | ₩66,678 | +0.44% | 300 |
|---|
| 2026.01.13 | ₩67,179 | ₩67,235 | ₩67,179 | ₩67,235 | +0.08% | 1.9천 |
|---|
| 2026.01.12 | ₩67,206 | ₩67,206 | ₩67,194 | ₩67,194 | -0.02% | 1.9천 |
|---|
| 2026.01.09 | ₩66,884 | ₩67,018 | ₩66,884 | ₩66,956 | +0.11% | 4.3천 |
|---|
| 2026.01.08 | ₩66,507 | ₩66,507 | ₩66,507 | ₩66,507 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,710 | ₩66,944 | ₩66,643 | ₩66,657 | -0.08% | 2.6만 |
|---|
| 2026.01.06 | ₩66,877 | ₩66,877 | ₩66,877 | ₩66,877 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩66,723 | ₩66,737 | ₩66,668 | ₩66,668 | -0.08% | 8.4천 |
|---|
| 2026.01.02 | ₩66,092 | ₩66,092 | ₩66,092 | ₩66,092 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩66,144 | ₩66,144 | ₩66,144 | ₩66,144 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩66,723 | ₩66,750 | ₩66,644 | ₩66,644 | -0.12% | 5.1천 |
|---|
| 2025.12.29 | ₩66,879 | ₩66,879 | ₩66,879 | ₩66,879 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩67,215 | ₩67,215 | ₩67,215 | ₩67,215 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,152 | ₩67,298 | ₩67,152 | ₩67,298 | +0.22% | 1.5천 |
|---|
| 2025.12.23 | ₩67,072 | ₩67,097 | ₩67,072 | ₩67,097 | +0.04% | 300 |
|---|
| 2025.12.22 | ₩66,898 | ₩66,898 | ₩66,871 | ₩66,871 | -0.04% | 4.4천 |
|---|
| 2025.12.19 | ₩66,460 | ₩66,460 | ₩66,460 | ₩66,460 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩65,697 | ₩65,697 | ₩65,697 | ₩65,697 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩65,005 | ₩65,005 | ₩65,005 | ₩65,005 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩66,082 | ₩66,082 | ₩66,082 | ₩66,082 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩66,082 | ₩66,082 | ₩66,082 | ₩66,082 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩66,434 | ₩66,434 | ₩66,434 | ₩66,434 | 0.00% | 100 |
|---|