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 | ₩74,791 | ₩74,972 | ₩74,791 | ₩74,972 | +0.24% | 400 |
| 2026.10.08 | ₩74,737 | ₩74,737 | ₩74,552 | ₩74,552 | -0.25% | 600 |
| 2026.10.07 | ₩74,957 | ₩74,957 | ₩74,957 | ₩74,957 | 0.00% | 100 |
| 2026.10.06 | ₩75,327 | ₩75,327 | ₩75,150 | ₩75,150 | -0.24% | 900 |
| 2026.10.05 | ₩74,415 | ₩74,724 | ₩74,415 | ₩74,710 | +0.40% | 300 |
| 2026.10.02 | ₩74,273 | ₩74,273 | ₩74,273 | ₩74,273 | 0.00% | 100 |
| 2026.10.01 | ₩73,671 | ₩73,671 | ₩73,671 | ₩73,671 | 0.00% | 100 |
| 2026.09.30 | ₩74,147 | ₩74,160 | ₩73,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,609 |
| -0.73% |
| 500 |
| 2026.09.29 | ₩73,718 | ₩73,718 | ₩73,661 | ₩73,661 | -0.08% | 1.1천 |
|---|
| 2026.09.28 | ₩73,852 | ₩74,160 | ₩73,691 | ₩73,791 | -0.08% | 4.7천 |
|---|
| 2026.09.25 | ₩73,946 | ₩74,336 | ₩73,946 | ₩74,336 | +0.53% | 1.8천 |
|---|
| 2026.09.24 | ₩73,812 | ₩73,959 | ₩73,630 | ₩73,946 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩73,999 | ₩73,999 | ₩73,947 | ₩73,947 | -0.07% | 2.5천 |
|---|
| 2026.09.22 | ₩74,469 | ₩74,496 | ₩74,442 | ₩74,492 | +0.03% | 1.6천 |
|---|
| 2026.09.21 | ₩74,053 | ₩74,509 | ₩74,053 | ₩74,486 | +0.59% | 8천 |
|---|
| 2026.09.18 | ₩73,033 | ₩73,300 | ₩73,033 | ₩73,300 | +0.37% | 500 |
|---|
| 2026.09.17 | ₩73,127 | ₩73,204 | ₩73,127 | ₩73,204 | +0.10% | 1천 |
|---|
| 2026.09.16 | ₩72,886 | ₩72,886 | ₩72,255 | ₩72,269 | -0.85% | 2.5만 |
|---|
| 2026.09.15 | ₩72,647 | ₩72,647 | ₩72,647 | ₩72,647 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩72,952 | ₩72,952 | ₩72,952 | ₩72,952 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩73,449 | ₩73,449 | ₩73,382 | ₩73,382 | -0.09% | 400 |
|---|
| 2026.09.10 | ₩72,671 | ₩72,832 | ₩72,671 | ₩72,744 | +0.10% | 1.3천 |
|---|
| 2026.09.09 | ₩73,181 | ₩73,255 | ₩73,127 | ₩73,162 | -0.03% | 2.4천 |
|---|
| 2026.09.08 | ₩73,439 | ₩73,439 | ₩73,439 | ₩73,439 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩73,773 | ₩73,773 | ₩73,773 | ₩73,773 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩74,053 | ₩74,053 | ₩73,977 | ₩73,977 | -0.10% | 1.4천 |
|---|
| 2026.09.02 | ₩73,220 | ₩73,220 | ₩73,220 | ₩73,220 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,886 | ₩72,886 | ₩72,819 | ₩72,862 | -0.03% | 500 |
|---|
| 2026.08.31 | ₩73,440 | ₩73,440 | ₩73,440 | ₩73,440 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩73,867 | ₩73,867 | ₩73,597 | ₩73,634 | -0.31% | 600 |
|---|
| 2026.08.27 | ₩73,830 | ₩73,830 | ₩73,830 | ₩73,830 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,329 | ₩73,396 | ₩73,221 | ₩73,369 | +0.05% | 2.7천 |
|---|
| 2026.08.25 | ₩73,248 | ₩73,299 | ₩73,248 | ₩73,299 | +0.07% | 300 |
|---|
| 2026.08.24 | ₩73,168 | ₩73,184 | ₩73,020 | ₩73,020 | -0.20% | 1.4천 |
|---|
| 2026.08.21 | ₩73,276 | ₩73,276 | ₩73,276 | ₩73,276 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,964 | ₩72,964 | ₩72,964 | ₩72,964 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,578 | ₩73,578 | ₩73,578 | ₩73,578 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,431 | ₩73,431 | ₩73,431 | ₩73,431 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩73,999 | ₩73,999 | ₩73,922 | ₩73,922 | -0.11% | 1.4천 |
|---|
| 2026.08.14 | ₩74,455 | ₩74,455 | ₩74,249 | ₩74,249 | -0.28% | 100 |
|---|
| 2026.08.13 | ₩74,053 | ₩74,399 | ₩74,053 | ₩74,399 | +0.47% | 1.3천 |
|---|
| 2026.08.12 | ₩74,026 | ₩74,026 | ₩73,905 | ₩73,923 | -0.14% | 1.8천 |
|---|
| 2026.08.11 | ₩73,702 | ₩73,702 | ₩73,702 | ₩73,702 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,160 | ₩74,174 | ₩73,995 | ₩73,995 | -0.22% | 7.1천 |
|---|
| 2026.08.07 | ₩73,718 | ₩74,076 | ₩73,718 | ₩74,076 | +0.49% | 100 |
|---|
| 2026.08.06 | ₩73,613 | ₩73,613 | ₩73,613 | ₩73,613 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩73,803 | ₩73,803 | ₩73,803 | ₩73,803 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩73,731 | ₩73,888 | ₩73,731 | ₩73,888 | +0.21% | 1.6천 |
|---|
| 2026.08.03 | ₩72,430 | ₩72,544 | ₩72,430 | ₩72,544 | +0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩70,860 | ₩71,563 | ₩70,860 | ₩71,563 | +0.99% | 300 |
|---|
| 2026.07.30 | ₩70,994 | ₩70,994 | ₩70,992 | ₩70,992 | -0.00% | 100 |
|---|
| 2026.07.29 | ₩70,498 | ₩70,498 | ₩69,764 | ₩69,764 | -1.04% | 200 |
|---|
| 2026.07.28 | ₩70,867 | ₩70,867 | ₩70,867 | ₩70,867 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩70,511 | ₩70,640 | ₩70,511 | ₩70,640 | +0.18% | 300 |
|---|
| 2026.07.24 | ₩70,574 | ₩70,574 | ₩70,574 | ₩70,574 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩70,557 | ₩70,557 | ₩70,557 | ₩70,557 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩71,513 | ₩71,513 | ₩71,513 | ₩71,513 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩71,579 | ₩71,579 | ₩71,579 | ₩71,579 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩71,303 | ₩71,303 | ₩70,967 | ₩70,967 | -0.47% | 300 |
|---|
| 2026.07.17 | ₩71,146 | ₩71,146 | ₩71,146 | ₩71,146 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩71,809 | ₩71,809 | ₩71,809 | ₩71,809 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩71,933 | ₩72,243 | ₩71,933 | ₩72,243 | +0.43% | 300 |
|---|
| 2026.07.14 | ₩71,962 | ₩71,962 | ₩71,962 | ₩71,962 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩71,665 | ₩71,665 | ₩71,638 | ₩71,644 | -0.03% | 1.4천 |
|---|
| 2026.07.10 | ₩72,175 | ₩72,202 | ₩72,175 | ₩72,202 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩71,330 | ₩71,839 | ₩71,330 | ₩71,839 | +0.71% | 100 |
|---|
| 2026.07.08 | ₩71,318 | ₩71,318 | ₩71,318 | ₩71,318 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩71,424 | ₩71,448 | ₩71,424 | ₩71,448 | +0.03% | 200 |
|---|
| 2026.07.06 | ₩71,776 | ₩71,776 | ₩71,776 | ₩71,776 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩71,171 | ₩71,171 | ₩71,171 | ₩71,171 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩71,225 | ₩71,225 | ₩71,225 | ₩71,225 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩70,981 | ₩71,352 | ₩70,981 | ₩71,352 | +0.52% | 5.2천 |
|---|
| 2026.06.29 | ₩70,552 | ₩70,714 | ₩70,552 | ₩70,714 | +0.23% | 1.5천 |
|---|
| 2026.06.26 | ₩69,519 | ₩69,900 | ₩69,519 | ₩69,900 | +0.55% | 200 |
|---|
| 2026.06.25 | ₩69,586 | ₩69,803 | ₩69,586 | ₩69,803 | +0.31% | 100 |
|---|
| 2026.06.24 | ₩70,203 | ₩70,203 | ₩69,898 | ₩69,898 | -0.43% | 100 |
|---|
| 2026.06.23 | ₩69,841 | ₩70,310 | ₩69,841 | ₩70,128 | +0.41% | 200 |
|---|
| 2026.06.22 | ₩71,182 | ₩71,182 | ₩71,061 | ₩71,088 | -0.13% | 1.2천 |
|---|
| 2026.06.18 | ₩71,216 | ₩71,484 | ₩71,216 | ₩71,484 | +0.38% | 400 |
|---|
| 2026.06.17 | ₩70,675 | ₩70,675 | ₩70,675 | ₩70,675 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩71,595 | ₩71,595 | ₩71,595 | ₩71,595 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩71,839 | ₩72,081 | ₩71,839 | ₩71,849 | +0.01% | 800 |
|---|
| 2026.06.12 | ₩70,860 | ₩70,860 | ₩70,730 | ₩70,730 | -0.18% | 300 |
|---|
| 2026.06.11 | ₩70,458 | ₩70,458 | ₩70,458 | ₩70,458 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩69,468 | ₩69,468 | ₩69,468 | ₩69,468 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩70,203 | ₩70,415 | ₩70,203 | ₩70,415 | +0.30% | 500 |
|---|
| 2026.06.08 | ₩71,142 | ₩71,142 | ₩70,713 | ₩70,713 | -0.60% | 3.1천 |
|---|
| 2026.06.05 | ₩71,772 | ₩71,772 | ₩70,641 | ₩70,641 | -1.58% | 8.4천 |
|---|
| 2026.06.04 | ₩72,428 | ₩72,428 | ₩72,428 | ₩72,428 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩72,074 | ₩72,074 | ₩72,074 | ₩72,074 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩72,619 | ₩72,619 | ₩72,619 | ₩72,619 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩72,698 | ₩72,698 | ₩72,611 | ₩72,611 | -0.12% | 200 |
|---|
| 2026.05.29 | ₩72,422 | ₩72,422 | ₩72,422 | ₩72,422 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩72,041 | ₩72,235 | ₩72,041 | ₩72,235 | +0.27% | 1.7천 |
|---|
| 2026.05.27 | ₩71,784 | ₩71,784 | ₩71,784 | ₩71,784 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩71,766 | ₩71,766 | ₩71,766 | ₩71,766 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩71,531 | ₩71,531 | ₩71,412 | ₩71,412 | -0.17% | 100 |
|---|
| 2026.05.21 | ₩71,165 | ₩71,165 | ₩71,165 | ₩71,165 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩71,057 | ₩71,057 | ₩71,057 | ₩71,057 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩70,578 | ₩70,578 | ₩70,328 | ₩70,328 | -0.36% | 800 |
|---|
| 2026.05.18 | ₩70,941 | ₩70,941 | ₩70,565 | ₩70,788 | -0.22% | 1천 |
|---|
| 2026.05.15 | ₩70,831 | ₩70,831 | ₩70,831 | ₩70,831 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩71,614 | ₩71,614 | ₩71,614 | ₩71,614 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩71,094 | ₩71,094 | ₩71,094 | ₩71,094 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩70,666 | ₩70,666 | ₩70,666 | ₩70,666 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩70,820 | ₩70,829 | ₩70,691 | ₩70,691 | -0.18% | 400 |
|---|
| 2026.05.08 | ₩70,552 | ₩70,629 | ₩70,552 | ₩70,629 | +0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩70,471 | ₩70,471 | ₩69,807 | ₩70,070 | -0.57% | 1.5천 |
|---|
| 2026.05.06 | ₩70,330 | ₩70,330 | ₩70,330 | ₩70,330 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩69,284 | ₩69,329 | ₩69,284 | ₩69,329 | +0.07% | 100 |
|---|
| 2026.05.04 | ₩68,741 | ₩68,783 | ₩68,741 | ₩68,783 | +0.06% | 300 |
|---|
| 2026.05.01 | ₩69,411 | ₩69,411 | ₩69,166 | ₩69,166 | -0.35% | 200 |
|---|
| 2026.04.30 | ₩68,971 | ₩68,971 | ₩68,971 | ₩68,971 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,174 | ₩68,174 | ₩68,174 | ₩68,174 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,123 | ₩68,276 | ₩68,123 | ₩68,276 | +0.22% | 100 |
|---|
| 2026.04.27 | ₩68,512 | ₩68,559 | ₩68,512 | ₩68,559 | +0.07% | 100 |
|---|
| 2026.04.24 | ₩68,452 | ₩68,452 | ₩68,452 | ₩68,452 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,070 | ₩68,070 | ₩67,721 | ₩67,902 | -0.25% | 1.8천 |
|---|
| 2026.04.22 | ₩68,177 | ₩68,177 | ₩68,177 | ₩68,177 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩67,486 | ₩67,486 | ₩67,486 | ₩67,486 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩67,895 | ₩67,917 | ₩67,895 | ₩67,917 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩67,962 | ₩68,164 | ₩67,962 | ₩68,111 | +0.22% | 1.9천 |
|---|
| 2026.04.16 | ₩67,023 | ₩67,308 | ₩67,023 | ₩67,308 | +0.42% | 1.3천 |
|---|
| 2026.04.15 | ₩67,077 | ₩67,183 | ₩67,077 | ₩67,183 | +0.16% | 300 |
|---|
| 2026.04.14 | ₩66,446 | ₩66,573 | ₩66,446 | ₩66,573 | +0.19% | 1.3천 |
|---|
| 2026.04.13 | ₩65,185 | ₩65,786 | ₩65,185 | ₩65,786 | +0.92% | 500 |
|---|
| 2026.04.10 | ₩65,118 | ₩65,118 | ₩65,038 | ₩65,078 | -0.06% | 8.2천 |
|---|
| 2026.04.09 | ₩64,850 | ₩65,226 | ₩64,850 | ₩65,226 | +0.58% | 100 |
|---|
| 2026.04.08 | ₩64,837 | ₩64,837 | ₩64,461 | ₩64,825 | -0.02% | 2.5천 |
|---|
| 2026.04.07 | ₩62,663 | ₩63,244 | ₩62,663 | ₩63,244 | +0.93% | 2.1천 |
|---|
| 2026.04.06 | ₩63,232 | ₩63,232 | ₩63,232 | ₩63,232 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩62,952 | ₩62,952 | ₩62,952 | ₩62,952 | 0.00% | 4.2천 |
|---|
| 2026.04.01 | ₩62,932 | ₩62,945 | ₩62,870 | ₩62,870 | -0.10% | 200 |
|---|
| 2026.03.31 | ₩61,510 | ₩62,404 | ₩61,510 | ₩62,404 | +1.45% | 1.4천 |
|---|
| 2026.03.30 | ₩61,241 | ₩61,241 | ₩60,383 | ₩60,651 | -0.96% | 1.9만 |
|---|
| 2026.03.27 | ₩60,882 | ₩60,882 | ₩60,882 | ₩60,882 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩61,899 | ₩61,899 | ₩61,899 | ₩61,899 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩62,985 | ₩62,985 | ₩62,942 | ₩62,942 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩62,851 | ₩62,851 | ₩62,587 | ₩62,587 | -0.42% | 9.7만 |
|---|
| 2026.03.23 | ₩62,916 | ₩62,916 | ₩62,916 | ₩62,916 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩62,199 | ₩62,199 | ₩62,199 | ₩62,199 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩63,101 | ₩63,101 | ₩63,101 | ₩63,101 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩63,301 | ₩63,301 | ₩63,301 | ₩63,301 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩64,260 | ₩64,260 | ₩64,199 | ₩64,199 | -0.09% | 3.2천 |
|---|
| 2026.03.16 | ₩64,093 | ₩64,093 | ₩64,093 | ₩64,093 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩63,441 | ₩63,441 | ₩63,439 | ₩63,439 | -0.00% | 1천 |
|---|
| 2026.03.12 | ₩63,900 | ₩63,900 | ₩63,900 | ₩63,900 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩64,702 | ₩64,812 | ₩64,702 | ₩64,812 | +0.17% | 6.5천 |
|---|
| 2026.03.10 | ₩64,835 | ₩64,835 | ₩64,835 | ₩64,835 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩64,099 | ₩65,018 | ₩64,099 | ₩65,018 | +1.43% | 400 |
|---|
| 2026.03.06 | ₩64,496 | ₩64,496 | ₩64,496 | ₩64,496 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,269 | ₩65,269 | ₩65,269 | ₩65,269 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩65,566 | ₩65,566 | ₩65,566 | ₩65,566 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩65,050 | ₩65,050 | ₩65,050 | ₩65,050 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩65,587 | ₩65,587 | ₩65,587 | ₩65,587 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,525 | ₩65,525 | ₩65,525 | ₩65,525 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩65,762 | ₩65,762 | ₩65,762 | ₩65,762 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩66,193 | ₩66,193 | ₩66,193 | ₩66,193 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩65,588 | ₩65,588 | ₩65,572 | ₩65,572 | -0.02% | 100 |
|---|
| 2026.02.23 | ₩65,045 | ₩65,045 | ₩65,045 | ₩65,045 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩65,722 | ₩65,776 | ₩65,722 | ₩65,776 | +0.08% | 2.1천 |
|---|
| 2026.02.19 | ₩65,253 | ₩65,273 | ₩65,253 | ₩65,273 | +0.03% | 800 |
|---|
| 2026.02.18 | ₩65,226 | ₩65,523 | ₩65,226 | ₩65,523 | +0.46% | 4천 |
|---|
| 2026.02.17 | ₩64,863 | ₩65,279 | ₩64,863 | ₩65,133 | +0.42% | 2.3천 |
|---|
| 2026.02.13 | ₩64,676 | ₩65,212 | ₩64,300 | ₩65,079 | +0.62% | 9.4천 |
|---|
| 2026.02.12 | ₩64,987 | ₩64,987 | ₩64,987 | ₩64,987 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩66,079 | ₩66,079 | ₩66,079 | ₩66,079 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩66,259 | ₩66,259 | ₩66,099 | ₩66,099 | -0.24% | 7만 |
|---|
| 2026.02.09 | ₩66,339 | ₩66,339 | ₩66,339 | ₩66,339 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩65,735 | ₩65,921 | ₩65,735 | ₩65,921 | +0.28% | 100 |
|---|
| 2026.02.05 | ₩64,595 | ₩64,595 | ₩64,516 | ₩64,516 | -0.12% | 700 |
|---|
| 2026.02.04 | ₩65,132 | ₩65,588 | ₩65,132 | ₩65,388 | +0.39% | 900 |
|---|
| 2026.02.03 | ₩65,591 | ₩65,913 | ₩65,574 | ₩65,913 | +0.49% | 1.3만 |
|---|
| 2026.02.02 | ₩66,446 | ₩66,565 | ₩66,446 | ₩66,565 | +0.18% | 400 |
|---|
| 2026.01.30 | ₩66,197 | ₩66,197 | ₩66,197 | ₩66,197 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩66,668 | ₩66,668 | ₩66,668 | ₩66,668 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩66,908 | ₩66,908 | ₩66,908 | ₩66,908 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩66,815 | ₩66,815 | ₩66,815 | ₩66,815 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩66,428 | ₩66,428 | ₩66,428 | ₩66,428 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩66,154 | ₩66,154 | ₩66,154 | ₩66,154 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩66,065 | ₩66,065 | ₩66,065 | ₩66,065 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩65,722 | ₩65,722 | ₩65,643 | ₩65,643 | -0.12% | 2.1천 |
|---|
| 2026.01.20 | ₩65,440 | ₩65,440 | ₩65,063 | ₩65,063 | -0.58% | 100 |
|---|
| 2026.01.16 | ₩66,578 | ₩66,578 | ₩66,578 | ₩66,578 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩67,038 | ₩67,038 | ₩66,731 | ₩66,731 | -0.46% | 100 |
|---|
| 2026.01.14 | ₩66,420 | ₩66,709 | ₩66,420 | ₩66,709 | +0.44% | 300 |
|---|
| 2026.01.13 | ₩67,211 | ₩67,267 | ₩67,211 | ₩67,267 | +0.08% | 1.9천 |
|---|
| 2026.01.12 | ₩67,238 | ₩67,238 | ₩67,226 | ₩67,226 | -0.02% | 1.9천 |
|---|
| 2026.01.09 | ₩66,916 | ₩67,050 | ₩66,916 | ₩66,988 | +0.11% | 4.3천 |
|---|
| 2026.01.08 | ₩66,539 | ₩66,539 | ₩66,539 | ₩66,539 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,742 | ₩66,976 | ₩66,675 | ₩66,689 | -0.08% | 2.6만 |
|---|
| 2026.01.06 | ₩66,909 | ₩66,909 | ₩66,909 | ₩66,909 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩66,755 | ₩66,768 | ₩66,700 | ₩66,700 | -0.08% | 8.4천 |
|---|
| 2026.01.02 | ₩66,123 | ₩66,123 | ₩66,123 | ₩66,123 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩66,175 | ₩66,175 | ₩66,175 | ₩66,175 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩66,755 | ₩66,782 | ₩66,676 | ₩66,676 | -0.12% | 5.1천 |
|---|
| 2025.12.29 | ₩66,911 | ₩66,911 | ₩66,911 | ₩66,911 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩67,247 | ₩67,247 | ₩67,247 | ₩67,247 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,184 | ₩67,331 | ₩67,184 | ₩67,331 | +0.22% | 1.5천 |
|---|
| 2025.12.23 | ₩67,104 | ₩67,129 | ₩67,104 | ₩67,129 | +0.04% | 300 |
|---|
| 2025.12.22 | ₩66,929 | ₩66,929 | ₩66,903 | ₩66,903 | -0.04% | 4.4천 |
|---|
| 2025.12.19 | ₩66,492 | ₩66,492 | ₩66,492 | ₩66,492 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩65,729 | ₩65,729 | ₩65,729 | ₩65,729 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩65,037 | ₩65,037 | ₩65,037 | ₩65,037 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩66,114 | ₩66,114 | ₩66,114 | ₩66,114 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩66,114 | ₩66,114 | ₩66,114 | ₩66,114 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩66,465 | ₩66,465 | ₩66,465 | ₩66,465 | 0.00% | 100 |
|---|