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 | ₩74,765 | ₩74,946 | ₩74,765 | ₩74,946 | +0.24% | 400 |
| 2026.10.08 | ₩74,711 | ₩74,711 | ₩74,526 | ₩74,526 | -0.25% | 600 |
| 2026.10.07 | ₩74,931 | ₩74,931 | ₩74,931 | ₩74,931 | 0.00% | 100 |
| 2026.10.06 | ₩75,301 | ₩75,301 | ₩75,124 | ₩75,124 | -0.24% | 900 |
| 2026.10.05 | ₩74,389 | ₩74,698 | ₩74,389 | ₩74,684 | +0.40% | 300 |
| 2026.10.02 | ₩74,247 | ₩74,247 | ₩74,247 | ₩74,247 | 0.00% | 100 |
| 2026.10.01 | ₩73,645 | ₩73,645 | ₩73,645 | ₩73,645 | 0.00% | 100 |
| 2026.09.30 | ₩74,121 | ₩74,134 | ₩73,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,583 |
| -0.73% |
| 500 |
| 2026.09.29 | ₩73,692 | ₩73,692 | ₩73,635 | ₩73,635 | -0.08% | 1.1천 |
|---|
| 2026.09.28 | ₩73,826 | ₩74,134 | ₩73,665 | ₩73,766 | -0.08% | 4.7천 |
|---|
| 2026.09.25 | ₩73,920 | ₩74,310 | ₩73,920 | ₩74,310 | +0.53% | 1.8천 |
|---|
| 2026.09.24 | ₩73,786 | ₩73,933 | ₩73,605 | ₩73,920 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩73,973 | ₩73,973 | ₩73,921 | ₩73,921 | -0.07% | 2.5천 |
|---|
| 2026.09.22 | ₩74,443 | ₩74,470 | ₩74,416 | ₩74,466 | +0.03% | 1.6천 |
|---|
| 2026.09.21 | ₩74,027 | ₩74,483 | ₩74,027 | ₩74,460 | +0.59% | 8천 |
|---|
| 2026.09.18 | ₩73,008 | ₩73,275 | ₩73,008 | ₩73,275 | +0.37% | 500 |
|---|
| 2026.09.17 | ₩73,102 | ₩73,178 | ₩73,102 | ₩73,178 | +0.10% | 1천 |
|---|
| 2026.09.16 | ₩72,860 | ₩72,860 | ₩72,230 | ₩72,243 | -0.85% | 2.5만 |
|---|
| 2026.09.15 | ₩72,622 | ₩72,622 | ₩72,622 | ₩72,622 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩72,926 | ₩72,926 | ₩72,926 | ₩72,926 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩73,424 | ₩73,424 | ₩73,357 | ₩73,357 | -0.09% | 400 |
|---|
| 2026.09.10 | ₩72,646 | ₩72,807 | ₩72,646 | ₩72,718 | +0.10% | 1.3천 |
|---|
| 2026.09.09 | ₩73,155 | ₩73,229 | ₩73,102 | ₩73,137 | -0.03% | 2.4천 |
|---|
| 2026.09.08 | ₩73,413 | ₩73,413 | ₩73,413 | ₩73,413 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩73,747 | ₩73,747 | ₩73,747 | ₩73,747 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩74,027 | ₩74,027 | ₩73,951 | ₩73,951 | -0.10% | 1.4천 |
|---|
| 2026.09.02 | ₩73,194 | ₩73,194 | ₩73,194 | ₩73,194 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,860 | ₩72,860 | ₩72,793 | ₩72,836 | -0.03% | 500 |
|---|
| 2026.08.31 | ₩73,414 | ₩73,414 | ₩73,414 | ₩73,414 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩73,841 | ₩73,841 | ₩73,571 | ₩73,609 | -0.31% | 600 |
|---|
| 2026.08.27 | ₩73,804 | ₩73,804 | ₩73,804 | ₩73,804 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,303 | ₩73,370 | ₩73,196 | ₩73,343 | +0.05% | 2.7천 |
|---|
| 2026.08.25 | ₩73,222 | ₩73,273 | ₩73,222 | ₩73,273 | +0.07% | 300 |
|---|
| 2026.08.24 | ₩73,142 | ₩73,158 | ₩72,994 | ₩72,994 | -0.20% | 1.4천 |
|---|
| 2026.08.21 | ₩73,251 | ₩73,251 | ₩73,251 | ₩73,251 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,938 | ₩72,938 | ₩72,938 | ₩72,938 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,552 | ₩73,552 | ₩73,552 | ₩73,552 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,405 | ₩73,405 | ₩73,405 | ₩73,405 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩73,973 | ₩73,973 | ₩73,896 | ₩73,896 | -0.11% | 1.4천 |
|---|
| 2026.08.14 | ₩74,429 | ₩74,429 | ₩74,223 | ₩74,223 | -0.28% | 100 |
|---|
| 2026.08.13 | ₩74,027 | ₩74,373 | ₩74,027 | ₩74,373 | +0.47% | 1.3천 |
|---|
| 2026.08.12 | ₩74,000 | ₩74,000 | ₩73,880 | ₩73,897 | -0.14% | 1.8천 |
|---|
| 2026.08.11 | ₩73,676 | ₩73,676 | ₩73,676 | ₩73,676 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,134 | ₩74,148 | ₩73,969 | ₩73,969 | -0.22% | 7.1천 |
|---|
| 2026.08.07 | ₩73,692 | ₩74,050 | ₩73,692 | ₩74,050 | +0.49% | 100 |
|---|
| 2026.08.06 | ₩73,587 | ₩73,587 | ₩73,587 | ₩73,587 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩73,778 | ₩73,778 | ₩73,778 | ₩73,778 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩73,705 | ₩73,862 | ₩73,705 | ₩73,862 | +0.21% | 1.6천 |
|---|
| 2026.08.03 | ₩72,404 | ₩72,518 | ₩72,404 | ₩72,518 | +0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩70,835 | ₩71,538 | ₩70,835 | ₩71,538 | +0.99% | 300 |
|---|
| 2026.07.30 | ₩70,969 | ₩70,969 | ₩70,967 | ₩70,967 | -0.00% | 100 |
|---|
| 2026.07.29 | ₩70,473 | ₩70,473 | ₩69,740 | ₩69,740 | -1.04% | 200 |
|---|
| 2026.07.28 | ₩70,842 | ₩70,842 | ₩70,842 | ₩70,842 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩70,487 | ₩70,615 | ₩70,487 | ₩70,615 | +0.18% | 300 |
|---|
| 2026.07.24 | ₩70,550 | ₩70,550 | ₩70,550 | ₩70,550 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩70,532 | ₩70,532 | ₩70,532 | ₩70,532 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩71,488 | ₩71,488 | ₩71,488 | ₩71,488 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩71,554 | ₩71,554 | ₩71,554 | ₩71,554 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩71,278 | ₩71,278 | ₩70,943 | ₩70,943 | -0.47% | 300 |
|---|
| 2026.07.17 | ₩71,121 | ₩71,121 | ₩71,121 | ₩71,121 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩71,783 | ₩71,783 | ₩71,783 | ₩71,783 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩71,908 | ₩72,218 | ₩71,908 | ₩72,218 | +0.43% | 300 |
|---|
| 2026.07.14 | ₩71,936 | ₩71,936 | ₩71,936 | ₩71,936 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩71,640 | ₩71,640 | ₩71,613 | ₩71,619 | -0.03% | 1.4천 |
|---|
| 2026.07.10 | ₩72,150 | ₩72,176 | ₩72,150 | ₩72,176 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩71,305 | ₩71,814 | ₩71,305 | ₩71,814 | +0.71% | 100 |
|---|
| 2026.07.08 | ₩71,293 | ₩71,293 | ₩71,293 | ₩71,293 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩71,399 | ₩71,423 | ₩71,399 | ₩71,423 | +0.03% | 200 |
|---|
| 2026.07.06 | ₩71,751 | ₩71,751 | ₩71,751 | ₩71,751 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩71,146 | ₩71,146 | ₩71,146 | ₩71,146 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩71,200 | ₩71,200 | ₩71,200 | ₩71,200 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩70,956 | ₩71,327 | ₩70,956 | ₩71,327 | +0.52% | 5.2천 |
|---|
| 2026.06.29 | ₩70,527 | ₩70,689 | ₩70,527 | ₩70,689 | +0.23% | 1.5천 |
|---|
| 2026.06.26 | ₩69,494 | ₩69,875 | ₩69,494 | ₩69,875 | +0.55% | 200 |
|---|
| 2026.06.25 | ₩69,561 | ₩69,779 | ₩69,561 | ₩69,779 | +0.31% | 100 |
|---|
| 2026.06.24 | ₩70,178 | ₩70,178 | ₩69,874 | ₩69,874 | -0.43% | 100 |
|---|
| 2026.06.23 | ₩69,816 | ₩70,285 | ₩69,816 | ₩70,103 | +0.41% | 200 |
|---|
| 2026.06.22 | ₩71,157 | ₩71,157 | ₩71,036 | ₩71,063 | -0.13% | 1.2천 |
|---|
| 2026.06.18 | ₩71,191 | ₩71,459 | ₩71,191 | ₩71,459 | +0.38% | 400 |
|---|
| 2026.06.17 | ₩70,650 | ₩70,650 | ₩70,650 | ₩70,650 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩71,570 | ₩71,570 | ₩71,570 | ₩71,570 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩71,814 | ₩72,056 | ₩71,814 | ₩71,824 | +0.01% | 800 |
|---|
| 2026.06.12 | ₩70,835 | ₩70,835 | ₩70,705 | ₩70,705 | -0.18% | 300 |
|---|
| 2026.06.11 | ₩70,433 | ₩70,433 | ₩70,433 | ₩70,433 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩69,443 | ₩69,443 | ₩69,443 | ₩69,443 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩70,178 | ₩70,390 | ₩70,178 | ₩70,390 | +0.30% | 500 |
|---|
| 2026.06.08 | ₩71,117 | ₩71,117 | ₩70,688 | ₩70,688 | -0.60% | 3.1천 |
|---|
| 2026.06.05 | ₩71,747 | ₩71,747 | ₩70,617 | ₩70,617 | -1.58% | 8.4천 |
|---|
| 2026.06.04 | ₩72,403 | ₩72,403 | ₩72,403 | ₩72,403 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩72,049 | ₩72,049 | ₩72,049 | ₩72,049 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩72,593 | ₩72,593 | ₩72,593 | ₩72,593 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩72,673 | ₩72,673 | ₩72,585 | ₩72,585 | -0.12% | 200 |
|---|
| 2026.05.29 | ₩72,396 | ₩72,396 | ₩72,396 | ₩72,396 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩72,015 | ₩72,210 | ₩72,015 | ₩72,210 | +0.27% | 1.7천 |
|---|
| 2026.05.27 | ₩71,759 | ₩71,759 | ₩71,759 | ₩71,759 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩71,741 | ₩71,741 | ₩71,741 | ₩71,741 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩71,506 | ₩71,506 | ₩71,386 | ₩71,386 | -0.17% | 100 |
|---|
| 2026.05.21 | ₩71,140 | ₩71,140 | ₩71,140 | ₩71,140 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩71,032 | ₩71,032 | ₩71,032 | ₩71,032 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩70,554 | ₩70,554 | ₩70,303 | ₩70,303 | -0.36% | 800 |
|---|
| 2026.05.18 | ₩70,916 | ₩70,916 | ₩70,540 | ₩70,763 | -0.22% | 1천 |
|---|
| 2026.05.15 | ₩70,806 | ₩70,806 | ₩70,806 | ₩70,806 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩71,589 | ₩71,589 | ₩71,589 | ₩71,589 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩71,069 | ₩71,069 | ₩71,069 | ₩71,069 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩70,641 | ₩70,641 | ₩70,641 | ₩70,641 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩70,795 | ₩70,804 | ₩70,666 | ₩70,666 | -0.18% | 400 |
|---|
| 2026.05.08 | ₩70,527 | ₩70,605 | ₩70,527 | ₩70,605 | +0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩70,446 | ₩70,446 | ₩69,783 | ₩70,045 | -0.57% | 1.5천 |
|---|
| 2026.05.06 | ₩70,306 | ₩70,306 | ₩70,306 | ₩70,306 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩69,260 | ₩69,305 | ₩69,260 | ₩69,305 | +0.07% | 100 |
|---|
| 2026.05.04 | ₩68,716 | ₩68,759 | ₩68,716 | ₩68,759 | +0.06% | 300 |
|---|
| 2026.05.01 | ₩69,387 | ₩69,387 | ₩69,142 | ₩69,142 | -0.35% | 200 |
|---|
| 2026.04.30 | ₩68,947 | ₩68,947 | ₩68,947 | ₩68,947 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,150 | ₩68,150 | ₩68,150 | ₩68,150 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,100 | ₩68,252 | ₩68,100 | ₩68,252 | +0.22% | 100 |
|---|
| 2026.04.27 | ₩68,488 | ₩68,535 | ₩68,488 | ₩68,535 | +0.07% | 100 |
|---|
| 2026.04.24 | ₩68,428 | ₩68,428 | ₩68,428 | ₩68,428 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,046 | ₩68,046 | ₩67,697 | ₩67,878 | -0.25% | 1.8천 |
|---|
| 2026.04.22 | ₩68,153 | ₩68,153 | ₩68,153 | ₩68,153 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩67,463 | ₩67,463 | ₩67,463 | ₩67,463 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩67,872 | ₩67,893 | ₩67,872 | ₩67,893 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩67,939 | ₩68,140 | ₩67,939 | ₩68,087 | +0.22% | 1.9천 |
|---|
| 2026.04.16 | ₩67,000 | ₩67,284 | ₩67,000 | ₩67,284 | +0.42% | 1.3천 |
|---|
| 2026.04.15 | ₩67,054 | ₩67,159 | ₩67,054 | ₩67,159 | +0.16% | 300 |
|---|
| 2026.04.14 | ₩66,423 | ₩66,549 | ₩66,423 | ₩66,549 | +0.19% | 1.3천 |
|---|
| 2026.04.13 | ₩65,163 | ₩65,763 | ₩65,163 | ₩65,763 | +0.92% | 500 |
|---|
| 2026.04.10 | ₩65,096 | ₩65,096 | ₩65,015 | ₩65,055 | -0.06% | 8.2천 |
|---|
| 2026.04.09 | ₩64,827 | ₩65,203 | ₩64,827 | ₩65,203 | +0.58% | 100 |
|---|
| 2026.04.08 | ₩64,814 | ₩64,814 | ₩64,438 | ₩64,802 | -0.02% | 2.5천 |
|---|
| 2026.04.07 | ₩62,641 | ₩63,222 | ₩62,641 | ₩63,222 | +0.93% | 2.1천 |
|---|
| 2026.04.06 | ₩63,210 | ₩63,210 | ₩63,210 | ₩63,210 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩62,930 | ₩62,930 | ₩62,930 | ₩62,930 | 0.00% | 4.2천 |
|---|
| 2026.04.01 | ₩62,910 | ₩62,923 | ₩62,848 | ₩62,848 | -0.10% | 200 |
|---|
| 2026.03.31 | ₩61,488 | ₩62,383 | ₩61,488 | ₩62,383 | +1.45% | 1.4천 |
|---|
| 2026.03.30 | ₩61,220 | ₩61,220 | ₩60,362 | ₩60,630 | -0.96% | 1.9만 |
|---|
| 2026.03.27 | ₩60,860 | ₩60,860 | ₩60,860 | ₩60,860 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩61,877 | ₩61,877 | ₩61,877 | ₩61,877 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩62,963 | ₩62,963 | ₩62,920 | ₩62,920 | -0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩62,829 | ₩62,829 | ₩62,565 | ₩62,565 | -0.42% | 9.7만 |
|---|
| 2026.03.23 | ₩62,893 | ₩62,893 | ₩62,893 | ₩62,893 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩62,177 | ₩62,177 | ₩62,177 | ₩62,177 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩63,079 | ₩63,079 | ₩63,079 | ₩63,079 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩63,278 | ₩63,278 | ₩63,278 | ₩63,278 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩64,237 | ₩64,237 | ₩64,177 | ₩64,177 | -0.09% | 3.2천 |
|---|
| 2026.03.16 | ₩64,071 | ₩64,071 | ₩64,071 | ₩64,071 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩63,419 | ₩63,419 | ₩63,417 | ₩63,417 | -0.00% | 1천 |
|---|
| 2026.03.12 | ₩63,878 | ₩63,878 | ₩63,878 | ₩63,878 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩64,680 | ₩64,790 | ₩64,680 | ₩64,790 | +0.17% | 6.5천 |
|---|
| 2026.03.10 | ₩64,813 | ₩64,813 | ₩64,813 | ₩64,813 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩64,076 | ₩64,995 | ₩64,076 | ₩64,995 | +1.43% | 400 |
|---|
| 2026.03.06 | ₩64,473 | ₩64,473 | ₩64,473 | ₩64,473 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,246 | ₩65,246 | ₩65,246 | ₩65,246 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩65,543 | ₩65,543 | ₩65,543 | ₩65,543 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩65,027 | ₩65,027 | ₩65,027 | ₩65,027 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩65,564 | ₩65,564 | ₩65,564 | ₩65,564 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,502 | ₩65,502 | ₩65,502 | ₩65,502 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩65,739 | ₩65,739 | ₩65,739 | ₩65,739 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩66,170 | ₩66,170 | ₩66,170 | ₩66,170 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩65,565 | ₩65,565 | ₩65,549 | ₩65,549 | -0.02% | 100 |
|---|
| 2026.02.23 | ₩65,022 | ₩65,022 | ₩65,022 | ₩65,022 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩65,699 | ₩65,753 | ₩65,699 | ₩65,753 | +0.08% | 2.1천 |
|---|
| 2026.02.19 | ₩65,230 | ₩65,250 | ₩65,230 | ₩65,250 | +0.03% | 800 |
|---|
| 2026.02.18 | ₩65,203 | ₩65,501 | ₩65,203 | ₩65,501 | +0.46% | 4천 |
|---|
| 2026.02.17 | ₩64,841 | ₩65,256 | ₩64,841 | ₩65,110 | +0.42% | 2.3천 |
|---|
| 2026.02.13 | ₩64,653 | ₩65,189 | ₩64,277 | ₩65,057 | +0.62% | 9.4천 |
|---|
| 2026.02.12 | ₩64,964 | ₩64,964 | ₩64,964 | ₩64,964 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩66,056 | ₩66,056 | ₩66,056 | ₩66,056 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩66,235 | ₩66,235 | ₩66,076 | ₩66,076 | -0.24% | 7만 |
|---|
| 2026.02.09 | ₩66,316 | ₩66,316 | ₩66,316 | ₩66,316 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩65,712 | ₩65,897 | ₩65,712 | ₩65,897 | +0.28% | 100 |
|---|
| 2026.02.05 | ₩64,573 | ₩64,573 | ₩64,493 | ₩64,493 | -0.12% | 700 |
|---|
| 2026.02.04 | ₩65,109 | ₩65,565 | ₩65,109 | ₩65,365 | +0.39% | 900 |
|---|
| 2026.02.03 | ₩65,568 | ₩65,889 | ₩65,552 | ₩65,889 | +0.49% | 1.3만 |
|---|
| 2026.02.02 | ₩66,423 | ₩66,541 | ₩66,423 | ₩66,541 | +0.18% | 400 |
|---|
| 2026.01.30 | ₩66,174 | ₩66,174 | ₩66,174 | ₩66,174 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩66,644 | ₩66,644 | ₩66,644 | ₩66,644 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩66,885 | ₩66,885 | ₩66,885 | ₩66,885 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩66,792 | ₩66,792 | ₩66,792 | ₩66,792 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩66,404 | ₩66,404 | ₩66,404 | ₩66,404 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩66,131 | ₩66,131 | ₩66,131 | ₩66,131 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩66,042 | ₩66,042 | ₩66,042 | ₩66,042 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩65,699 | ₩65,699 | ₩65,620 | ₩65,620 | -0.12% | 2.1천 |
|---|
| 2026.01.20 | ₩65,417 | ₩65,417 | ₩65,041 | ₩65,041 | -0.58% | 100 |
|---|
| 2026.01.16 | ₩66,555 | ₩66,555 | ₩66,555 | ₩66,555 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩67,015 | ₩67,015 | ₩66,708 | ₩66,708 | -0.46% | 100 |
|---|
| 2026.01.14 | ₩66,396 | ₩66,686 | ₩66,396 | ₩66,686 | +0.44% | 300 |
|---|
| 2026.01.13 | ₩67,188 | ₩67,244 | ₩67,188 | ₩67,244 | +0.08% | 1.9천 |
|---|
| 2026.01.12 | ₩67,214 | ₩67,214 | ₩67,202 | ₩67,202 | -0.02% | 1.9천 |
|---|
| 2026.01.09 | ₩66,893 | ₩67,027 | ₩66,893 | ₩66,965 | +0.11% | 4.3천 |
|---|
| 2026.01.08 | ₩66,516 | ₩66,516 | ₩66,516 | ₩66,516 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,718 | ₩66,953 | ₩66,651 | ₩66,666 | -0.08% | 2.6만 |
|---|
| 2026.01.06 | ₩66,886 | ₩66,886 | ₩66,886 | ₩66,886 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩66,732 | ₩66,745 | ₩66,677 | ₩66,677 | -0.08% | 8.4천 |
|---|
| 2026.01.02 | ₩66,100 | ₩66,100 | ₩66,100 | ₩66,100 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩66,152 | ₩66,152 | ₩66,152 | ₩66,152 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩66,732 | ₩66,758 | ₩66,653 | ₩66,653 | -0.12% | 5.1천 |
|---|
| 2025.12.29 | ₩66,887 | ₩66,887 | ₩66,887 | ₩66,887 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩67,224 | ₩67,224 | ₩67,224 | ₩67,224 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,161 | ₩67,307 | ₩67,161 | ₩67,307 | +0.22% | 1.5천 |
|---|
| 2025.12.23 | ₩67,080 | ₩67,106 | ₩67,080 | ₩67,106 | +0.04% | 300 |
|---|
| 2025.12.22 | ₩66,906 | ₩66,906 | ₩66,879 | ₩66,879 | -0.04% | 4.4천 |
|---|
| 2025.12.19 | ₩66,469 | ₩66,469 | ₩66,469 | ₩66,469 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩65,706 | ₩65,706 | ₩65,706 | ₩65,706 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩65,014 | ₩65,014 | ₩65,014 | ₩65,014 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩66,091 | ₩66,091 | ₩66,091 | ₩66,091 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩66,091 | ₩66,091 | ₩66,091 | ₩66,091 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩66,442 | ₩66,442 | ₩66,442 | ₩66,442 | 0.00% | 100 |
|---|