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 | ₩74,676 | ₩74,857 | ₩74,676 | ₩74,857 | +0.24% | 400 |
| 2026.10.08 | ₩74,622 | ₩74,622 | ₩74,438 | ₩74,438 | -0.25% | 600 |
| 2026.10.07 | ₩74,842 | ₩74,842 | ₩74,842 | ₩74,842 | 0.00% | 100 |
| 2026.10.06 | ₩75,212 | ₩75,212 | ₩75,035 | ₩75,035 | -0.24% | 900 |
| 2026.10.05 | ₩74,301 | ₩74,609 | ₩74,301 | ₩74,596 | +0.40% | 300 |
| 2026.10.02 | ₩74,159 | ₩74,159 | ₩74,159 | ₩74,159 | 0.00% | 100 |
| 2026.10.01 | ₩73,558 | ₩73,558 | ₩73,558 | ₩73,558 | 0.00% | 100 |
| 2026.09.30 | ₩74,033 | ₩74,046 | ₩73,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,496 |
| -0.73% |
| 500 |
| 2026.09.29 | ₩73,604 | ₩73,604 | ₩73,548 | ₩73,548 | -0.08% | 1.1천 |
|---|
| 2026.09.28 | ₩73,738 | ₩74,046 | ₩73,578 | ₩73,678 | -0.08% | 4.7천 |
|---|
| 2026.09.25 | ₩73,832 | ₩74,222 | ₩73,832 | ₩74,222 | +0.53% | 1.8천 |
|---|
| 2026.09.24 | ₩73,698 | ₩73,846 | ₩73,517 | ₩73,832 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩73,886 | ₩73,886 | ₩73,833 | ₩73,833 | -0.07% | 2.5천 |
|---|
| 2026.09.22 | ₩74,355 | ₩74,381 | ₩74,328 | ₩74,377 | +0.03% | 1.6천 |
|---|
| 2026.09.21 | ₩73,939 | ₩74,395 | ₩73,939 | ₩74,372 | +0.59% | 8천 |
|---|
| 2026.09.18 | ₩72,921 | ₩73,188 | ₩72,921 | ₩73,188 | +0.37% | 500 |
|---|
| 2026.09.17 | ₩73,015 | ₩73,091 | ₩73,015 | ₩73,091 | +0.10% | 1천 |
|---|
| 2026.09.16 | ₩72,774 | ₩72,774 | ₩72,144 | ₩72,158 | -0.85% | 2.5만 |
|---|
| 2026.09.15 | ₩72,536 | ₩72,536 | ₩72,536 | ₩72,536 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩72,840 | ₩72,840 | ₩72,840 | ₩72,840 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩73,337 | ₩73,337 | ₩73,270 | ₩73,270 | -0.09% | 400 |
|---|
| 2026.09.10 | ₩72,560 | ₩72,720 | ₩72,560 | ₩72,632 | +0.10% | 1.3천 |
|---|
| 2026.09.09 | ₩73,069 | ₩73,142 | ₩73,015 | ₩73,050 | -0.03% | 2.4천 |
|---|
| 2026.09.08 | ₩73,326 | ₩73,326 | ₩73,326 | ₩73,326 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩73,659 | ₩73,659 | ₩73,659 | ₩73,659 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩73,939 | ₩73,939 | ₩73,863 | ₩73,863 | -0.10% | 1.4천 |
|---|
| 2026.09.02 | ₩73,107 | ₩73,107 | ₩73,107 | ₩73,107 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,774 | ₩72,774 | ₩72,707 | ₩72,750 | -0.03% | 500 |
|---|
| 2026.08.31 | ₩73,327 | ₩73,327 | ₩73,327 | ₩73,327 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩73,753 | ₩73,753 | ₩73,484 | ₩73,521 | -0.31% | 600 |
|---|
| 2026.08.27 | ₩73,717 | ₩73,717 | ₩73,717 | ₩73,717 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,216 | ₩73,283 | ₩73,109 | ₩73,256 | +0.05% | 2.7천 |
|---|
| 2026.08.25 | ₩73,136 | ₩73,187 | ₩73,136 | ₩73,187 | +0.07% | 300 |
|---|
| 2026.08.24 | ₩73,055 | ₩73,071 | ₩72,908 | ₩72,908 | -0.20% | 1.4천 |
|---|
| 2026.08.21 | ₩73,164 | ₩73,164 | ₩73,164 | ₩73,164 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,852 | ₩72,852 | ₩72,852 | ₩72,852 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,465 | ₩73,465 | ₩73,465 | ₩73,465 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,318 | ₩73,318 | ₩73,318 | ₩73,318 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩73,886 | ₩73,886 | ₩73,808 | ₩73,808 | -0.11% | 1.4천 |
|---|
| 2026.08.14 | ₩74,341 | ₩74,341 | ₩74,135 | ₩74,135 | -0.28% | 100 |
|---|
| 2026.08.13 | ₩73,939 | ₩74,285 | ₩73,939 | ₩74,285 | +0.47% | 1.3천 |
|---|
| 2026.08.12 | ₩73,913 | ₩73,913 | ₩73,792 | ₩73,809 | -0.14% | 1.8천 |
|---|
| 2026.08.11 | ₩73,588 | ₩73,588 | ₩73,588 | ₩73,588 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,046 | ₩74,060 | ₩73,882 | ₩73,882 | -0.22% | 7.1천 |
|---|
| 2026.08.07 | ₩73,604 | ₩73,962 | ₩73,604 | ₩73,962 | +0.49% | 100 |
|---|
| 2026.08.06 | ₩73,500 | ₩73,500 | ₩73,500 | ₩73,500 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩73,690 | ₩73,690 | ₩73,690 | ₩73,690 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩73,618 | ₩73,775 | ₩73,618 | ₩73,775 | +0.21% | 1.6천 |
|---|
| 2026.08.03 | ₩72,319 | ₩72,432 | ₩72,319 | ₩72,432 | +0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩70,751 | ₩71,453 | ₩70,751 | ₩71,453 | +0.99% | 300 |
|---|
| 2026.07.30 | ₩70,885 | ₩70,885 | ₩70,883 | ₩70,883 | -0.00% | 100 |
|---|
| 2026.07.29 | ₩70,390 | ₩70,390 | ₩69,657 | ₩69,657 | -1.04% | 200 |
|---|
| 2026.07.28 | ₩70,758 | ₩70,758 | ₩70,758 | ₩70,758 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩70,403 | ₩70,532 | ₩70,403 | ₩70,532 | +0.18% | 300 |
|---|
| 2026.07.24 | ₩70,466 | ₩70,466 | ₩70,466 | ₩70,466 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩70,449 | ₩70,449 | ₩70,449 | ₩70,449 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩71,404 | ₩71,404 | ₩71,404 | ₩71,404 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩71,469 | ₩71,469 | ₩71,469 | ₩71,469 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩71,193 | ₩71,193 | ₩70,858 | ₩70,858 | -0.47% | 300 |
|---|
| 2026.07.17 | ₩71,037 | ₩71,037 | ₩71,037 | ₩71,037 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩71,698 | ₩71,698 | ₩71,698 | ₩71,698 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩71,823 | ₩72,132 | ₩71,823 | ₩72,132 | +0.43% | 300 |
|---|
| 2026.07.14 | ₩71,851 | ₩71,851 | ₩71,851 | ₩71,851 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩71,555 | ₩71,555 | ₩71,528 | ₩71,534 | -0.03% | 1.4천 |
|---|
| 2026.07.10 | ₩72,064 | ₩72,091 | ₩72,064 | ₩72,091 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩71,220 | ₩71,729 | ₩71,220 | ₩71,729 | +0.71% | 100 |
|---|
| 2026.07.08 | ₩71,208 | ₩71,208 | ₩71,208 | ₩71,208 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩71,314 | ₩71,338 | ₩71,314 | ₩71,338 | +0.03% | 200 |
|---|
| 2026.07.06 | ₩71,666 | ₩71,666 | ₩71,666 | ₩71,666 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩71,062 | ₩71,062 | ₩71,062 | ₩71,062 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩71,116 | ₩71,116 | ₩71,116 | ₩71,116 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩70,872 | ₩71,243 | ₩70,872 | ₩71,243 | +0.52% | 5.2천 |
|---|
| 2026.06.29 | ₩70,443 | ₩70,605 | ₩70,443 | ₩70,605 | +0.23% | 1.5천 |
|---|
| 2026.06.26 | ₩69,412 | ₩69,792 | ₩69,412 | ₩69,792 | +0.55% | 200 |
|---|
| 2026.06.25 | ₩69,479 | ₩69,696 | ₩69,479 | ₩69,696 | +0.31% | 100 |
|---|
| 2026.06.24 | ₩70,095 | ₩70,095 | ₩69,791 | ₩69,791 | -0.43% | 100 |
|---|
| 2026.06.23 | ₩69,733 | ₩70,202 | ₩69,733 | ₩70,020 | +0.41% | 200 |
|---|
| 2026.06.22 | ₩71,073 | ₩71,073 | ₩70,952 | ₩70,979 | -0.13% | 1.2천 |
|---|
| 2026.06.18 | ₩71,106 | ₩71,374 | ₩71,106 | ₩71,374 | +0.38% | 400 |
|---|
| 2026.06.17 | ₩70,566 | ₩70,566 | ₩70,566 | ₩70,566 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩71,485 | ₩71,485 | ₩71,485 | ₩71,485 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩71,729 | ₩71,970 | ₩71,729 | ₩71,739 | +0.01% | 800 |
|---|
| 2026.06.12 | ₩70,751 | ₩70,751 | ₩70,621 | ₩70,621 | -0.18% | 300 |
|---|
| 2026.06.11 | ₩70,349 | ₩70,349 | ₩70,349 | ₩70,349 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩69,361 | ₩69,361 | ₩69,361 | ₩69,361 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩70,095 | ₩70,307 | ₩70,095 | ₩70,307 | +0.30% | 500 |
|---|
| 2026.06.08 | ₩71,033 | ₩71,033 | ₩70,604 | ₩70,604 | -0.60% | 3.1천 |
|---|
| 2026.06.05 | ₩71,662 | ₩71,662 | ₩70,533 | ₩70,533 | -1.58% | 8.4천 |
|---|
| 2026.06.04 | ₩72,317 | ₩72,317 | ₩72,317 | ₩72,317 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩71,964 | ₩71,964 | ₩71,964 | ₩71,964 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩72,507 | ₩72,507 | ₩72,507 | ₩72,507 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩72,586 | ₩72,586 | ₩72,499 | ₩72,499 | -0.12% | 200 |
|---|
| 2026.05.29 | ₩72,310 | ₩72,310 | ₩72,310 | ₩72,310 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩71,930 | ₩72,124 | ₩71,930 | ₩72,124 | +0.27% | 1.7천 |
|---|
| 2026.05.27 | ₩71,674 | ₩71,674 | ₩71,674 | ₩71,674 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩71,655 | ₩71,655 | ₩71,655 | ₩71,655 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩71,421 | ₩71,421 | ₩71,302 | ₩71,302 | -0.17% | 100 |
|---|
| 2026.05.21 | ₩71,055 | ₩71,055 | ₩71,055 | ₩71,055 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩70,948 | ₩70,948 | ₩70,948 | ₩70,948 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩70,470 | ₩70,470 | ₩70,220 | ₩70,220 | -0.36% | 800 |
|---|
| 2026.05.18 | ₩70,832 | ₩70,832 | ₩70,457 | ₩70,679 | -0.22% | 1천 |
|---|
| 2026.05.15 | ₩70,722 | ₩70,722 | ₩70,722 | ₩70,722 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩71,504 | ₩71,504 | ₩71,504 | ₩71,504 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩70,984 | ₩70,984 | ₩70,984 | ₩70,984 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩70,557 | ₩70,557 | ₩70,557 | ₩70,557 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩70,711 | ₩70,721 | ₩70,583 | ₩70,583 | -0.18% | 400 |
|---|
| 2026.05.08 | ₩70,443 | ₩70,521 | ₩70,443 | ₩70,521 | +0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩70,363 | ₩70,363 | ₩69,700 | ₩69,962 | -0.57% | 1.5천 |
|---|
| 2026.05.06 | ₩70,222 | ₩70,222 | ₩70,222 | ₩70,222 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩69,177 | ₩69,223 | ₩69,177 | ₩69,223 | +0.07% | 100 |
|---|
| 2026.05.04 | ₩68,635 | ₩68,678 | ₩68,635 | ₩68,678 | +0.06% | 300 |
|---|
| 2026.05.01 | ₩69,305 | ₩69,305 | ₩69,060 | ₩69,060 | -0.35% | 200 |
|---|
| 2026.04.30 | ₩68,865 | ₩68,865 | ₩68,865 | ₩68,865 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,070 | ₩68,070 | ₩68,070 | ₩68,070 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,019 | ₩68,171 | ₩68,019 | ₩68,171 | +0.22% | 100 |
|---|
| 2026.04.27 | ₩68,407 | ₩68,454 | ₩68,407 | ₩68,454 | +0.07% | 100 |
|---|
| 2026.04.24 | ₩68,347 | ₩68,347 | ₩68,347 | ₩68,347 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,965 | ₩67,965 | ₩67,617 | ₩67,798 | -0.25% | 1.8천 |
|---|
| 2026.04.22 | ₩68,072 | ₩68,072 | ₩68,072 | ₩68,072 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩67,383 | ₩67,383 | ₩67,383 | ₩67,383 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩67,791 | ₩67,813 | ₩67,791 | ₩67,813 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩67,858 | ₩68,059 | ₩67,858 | ₩68,007 | +0.22% | 1.9천 |
|---|
| 2026.04.16 | ₩66,920 | ₩67,204 | ₩66,920 | ₩67,204 | +0.42% | 1.3천 |
|---|
| 2026.04.15 | ₩66,974 | ₩67,080 | ₩66,974 | ₩67,080 | +0.16% | 300 |
|---|
| 2026.04.14 | ₩66,344 | ₩66,470 | ₩66,344 | ₩66,470 | +0.19% | 1.3천 |
|---|
| 2026.04.13 | ₩65,085 | ₩65,685 | ₩65,085 | ₩65,685 | +0.92% | 500 |
|---|
| 2026.04.10 | ₩65,018 | ₩65,018 | ₩64,938 | ₩64,978 | -0.06% | 8.2천 |
|---|
| 2026.04.09 | ₩64,750 | ₩65,126 | ₩64,750 | ₩65,126 | +0.58% | 100 |
|---|
| 2026.04.08 | ₩64,737 | ₩64,737 | ₩64,362 | ₩64,725 | -0.02% | 2.5천 |
|---|
| 2026.04.07 | ₩62,567 | ₩63,147 | ₩62,567 | ₩63,147 | +0.93% | 2.1천 |
|---|
| 2026.04.06 | ₩63,135 | ₩63,135 | ₩63,135 | ₩63,135 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩62,855 | ₩62,855 | ₩62,855 | ₩62,855 | 0.00% | 4.2천 |
|---|
| 2026.04.01 | ₩62,835 | ₩62,848 | ₩62,773 | ₩62,773 | -0.10% | 200 |
|---|
| 2026.03.31 | ₩61,415 | ₩62,309 | ₩61,415 | ₩62,309 | +1.45% | 1.4천 |
|---|
| 2026.03.30 | ₩61,147 | ₩61,147 | ₩60,290 | ₩60,558 | -0.96% | 1.9만 |
|---|
| 2026.03.27 | ₩60,788 | ₩60,788 | ₩60,788 | ₩60,788 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩61,804 | ₩61,804 | ₩61,804 | ₩61,804 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩62,889 | ₩62,889 | ₩62,846 | ₩62,846 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩62,755 | ₩62,755 | ₩62,491 | ₩62,491 | -0.42% | 9.7만 |
|---|
| 2026.03.23 | ₩62,819 | ₩62,819 | ₩62,819 | ₩62,819 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩62,104 | ₩62,104 | ₩62,104 | ₩62,104 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩63,004 | ₩63,004 | ₩63,004 | ₩63,004 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩63,203 | ₩63,203 | ₩63,203 | ₩63,203 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩64,161 | ₩64,161 | ₩64,101 | ₩64,101 | -0.09% | 3.2천 |
|---|
| 2026.03.16 | ₩63,995 | ₩63,995 | ₩63,995 | ₩63,995 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩63,344 | ₩63,344 | ₩63,341 | ₩63,341 | -0.00% | 1천 |
|---|
| 2026.03.12 | ₩63,802 | ₩63,802 | ₩63,802 | ₩63,802 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩64,603 | ₩64,713 | ₩64,603 | ₩64,713 | +0.17% | 6.5천 |
|---|
| 2026.03.10 | ₩64,736 | ₩64,736 | ₩64,736 | ₩64,736 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩64,000 | ₩64,918 | ₩64,000 | ₩64,918 | +1.43% | 400 |
|---|
| 2026.03.06 | ₩64,397 | ₩64,397 | ₩64,397 | ₩64,397 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,168 | ₩65,168 | ₩65,168 | ₩65,168 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩65,466 | ₩65,466 | ₩65,466 | ₩65,466 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩64,950 | ₩64,950 | ₩64,950 | ₩64,950 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩65,486 | ₩65,486 | ₩65,486 | ₩65,486 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,424 | ₩65,424 | ₩65,424 | ₩65,424 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩65,661 | ₩65,661 | ₩65,661 | ₩65,661 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩66,091 | ₩66,091 | ₩66,091 | ₩66,091 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩65,487 | ₩65,487 | ₩65,471 | ₩65,471 | -0.02% | 100 |
|---|
| 2026.02.23 | ₩64,945 | ₩64,945 | ₩64,945 | ₩64,945 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩65,621 | ₩65,675 | ₩65,621 | ₩65,675 | +0.08% | 2.1천 |
|---|
| 2026.02.19 | ₩65,152 | ₩65,172 | ₩65,152 | ₩65,172 | +0.03% | 800 |
|---|
| 2026.02.18 | ₩65,126 | ₩65,423 | ₩65,126 | ₩65,423 | +0.46% | 4천 |
|---|
| 2026.02.17 | ₩64,764 | ₩65,179 | ₩64,764 | ₩65,033 | +0.42% | 2.3천 |
|---|
| 2026.02.13 | ₩64,576 | ₩65,112 | ₩64,201 | ₩64,980 | +0.62% | 9.4천 |
|---|
| 2026.02.12 | ₩64,887 | ₩64,887 | ₩64,887 | ₩64,887 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩65,977 | ₩65,977 | ₩65,977 | ₩65,977 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩66,157 | ₩66,157 | ₩65,998 | ₩65,998 | -0.24% | 7만 |
|---|
| 2026.02.09 | ₩66,237 | ₩66,237 | ₩66,237 | ₩66,237 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩65,635 | ₩65,819 | ₩65,635 | ₩65,819 | +0.28% | 100 |
|---|
| 2026.02.05 | ₩64,496 | ₩64,496 | ₩64,417 | ₩64,417 | -0.12% | 700 |
|---|
| 2026.02.04 | ₩65,032 | ₩65,487 | ₩65,032 | ₩65,288 | +0.39% | 900 |
|---|
| 2026.02.03 | ₩65,490 | ₩65,811 | ₩65,474 | ₩65,811 | +0.49% | 1.3만 |
|---|
| 2026.02.02 | ₩66,344 | ₩66,462 | ₩66,344 | ₩66,462 | +0.18% | 400 |
|---|
| 2026.01.30 | ₩66,095 | ₩66,095 | ₩66,095 | ₩66,095 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩66,565 | ₩66,565 | ₩66,565 | ₩66,565 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩66,805 | ₩66,805 | ₩66,805 | ₩66,805 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩66,326 | ₩66,326 | ₩66,326 | ₩66,326 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩66,052 | ₩66,052 | ₩66,052 | ₩66,052 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩65,964 | ₩65,964 | ₩65,964 | ₩65,964 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩65,621 | ₩65,621 | ₩65,542 | ₩65,542 | -0.12% | 2.1천 |
|---|
| 2026.01.20 | ₩65,340 | ₩65,340 | ₩64,963 | ₩64,963 | -0.58% | 100 |
|---|
| 2026.01.16 | ₩66,476 | ₩66,476 | ₩66,476 | ₩66,476 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩66,935 | ₩66,935 | ₩66,628 | ₩66,628 | -0.46% | 100 |
|---|
| 2026.01.14 | ₩66,318 | ₩66,607 | ₩66,318 | ₩66,607 | +0.44% | 300 |
|---|
| 2026.01.13 | ₩67,108 | ₩67,164 | ₩67,108 | ₩67,164 | +0.08% | 1.9천 |
|---|
| 2026.01.12 | ₩67,135 | ₩67,135 | ₩67,123 | ₩67,123 | -0.02% | 1.9천 |
|---|
| 2026.01.09 | ₩66,813 | ₩66,947 | ₩66,813 | ₩66,886 | +0.11% | 4.3천 |
|---|
| 2026.01.08 | ₩66,437 | ₩66,437 | ₩66,437 | ₩66,437 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,639 | ₩66,874 | ₩66,572 | ₩66,587 | -0.08% | 2.6만 |
|---|
| 2026.01.06 | ₩66,807 | ₩66,807 | ₩66,807 | ₩66,807 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩66,653 | ₩66,666 | ₩66,598 | ₩66,598 | -0.08% | 8.4천 |
|---|
| 2026.01.02 | ₩66,022 | ₩66,022 | ₩66,022 | ₩66,022 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩66,074 | ₩66,074 | ₩66,074 | ₩66,074 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩66,653 | ₩66,679 | ₩66,573 | ₩66,573 | -0.12% | 5.1천 |
|---|
| 2025.12.29 | ₩66,808 | ₩66,808 | ₩66,808 | ₩66,808 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩67,144 | ₩67,144 | ₩67,144 | ₩67,144 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,081 | ₩67,227 | ₩67,081 | ₩67,227 | +0.22% | 1.5천 |
|---|
| 2025.12.23 | ₩67,001 | ₩67,026 | ₩67,001 | ₩67,026 | +0.04% | 300 |
|---|
| 2025.12.22 | ₩66,827 | ₩66,827 | ₩66,800 | ₩66,800 | -0.04% | 4.4천 |
|---|
| 2025.12.19 | ₩66,390 | ₩66,390 | ₩66,390 | ₩66,390 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩65,628 | ₩65,628 | ₩65,628 | ₩65,628 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩64,937 | ₩64,937 | ₩64,937 | ₩64,937 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩66,012 | ₩66,012 | ₩66,012 | ₩66,012 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩66,012 | ₩66,012 | ₩66,012 | ₩66,012 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩66,363 | ₩66,363 | ₩66,363 | ₩66,363 | 0.00% | 100 |
|---|