시장 데이터를 불러오는 중
전체 종목
Alpha Architect US Equity ETF 과거 주가
Alpha Architect US Equity ETF · AAUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Architect US Equity ETF · AAUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,176 | ₩84,176 | ₩84,176 | ₩84,176 | 0.00% | 100 |
| 2026.10.08 | ₩83,858 | ₩83,966 | ₩83,631 | ₩83,706 | -0.18% | 700 |
| 2026.10.07 | ₩84,152 | ₩84,152 | ₩84,152 | ₩84,152 | 0.00% | 100 |
| 2026.10.06 | ₩84,609 | ₩84,609 | ₩84,384 | ₩84,384 | -0.27% | 1천 |
| 2026.10.05 | ₩83,497 | ₩84,033 | ₩83,497 | ₩83,864 | +0.44% | 7.3천 |
| 2026.10.02 | ₩83,550 | ₩83,711 | ₩83,336 | ₩83,336 | -0.26% | 1만 |
| 2026.10.01 | ₩82,681 | ₩82,681 | ₩82,681 | ₩82,681 | 0.00% | 100 |
| 2026.09.30 | ₩82,934 | ₩82,934 | ₩82,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,595 |
| -0.41% |
| 400 |
| 2026.09.29 | ₩82,559 | ₩82,746 | ₩82,559 | ₩82,656 | +0.12% | 1.1천 |
|---|
| 2026.09.28 | ₩82,789 | ₩82,789 | ₩82,789 | ₩82,789 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩83,456 | ₩83,456 | ₩83,416 | ₩83,416 | -0.05% | 600 |
|---|
| 2026.09.24 | ₩82,599 | ₩83,041 | ₩82,599 | ₩82,970 | +0.45% | 600 |
|---|
| 2026.09.23 | ₩83,054 | ₩83,054 | ₩82,934 | ₩82,939 | -0.14% | 1.8천 |
|---|
| 2026.09.22 | ₩83,644 | ₩83,644 | ₩83,597 | ₩83,597 | -0.06% | 3.2천 |
|---|
| 2026.09.21 | ₩83,631 | ₩83,631 | ₩83,594 | ₩83,594 | -0.04% | 200 |
|---|
| 2026.09.18 | ₩81,969 | ₩82,277 | ₩81,969 | ₩82,277 | +0.38% | 1.7천 |
|---|
| 2026.09.17 | ₩82,157 | ₩82,157 | ₩82,157 | ₩82,157 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩81,125 | ₩81,165 | ₩81,085 | ₩81,098 | -0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩81,433 | ₩81,433 | ₩81,433 | ₩81,433 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩81,839 | ₩81,839 | ₩81,839 | ₩81,839 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩82,478 | ₩82,478 | ₩82,346 | ₩82,346 | -0.16% | 1.1천 |
|---|
| 2026.09.10 | ₩81,626 | ₩81,626 | ₩81,626 | ₩81,626 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩82,183 | ₩82,197 | ₩82,099 | ₩82,099 | -0.10% | 900 |
|---|
| 2026.09.08 | ₩82,585 | ₩82,585 | ₩82,406 | ₩82,406 | -0.22% | 600 |
|---|
| 2026.09.04 | ₩82,803 | ₩82,803 | ₩82,803 | ₩82,803 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩83,024 | ₩83,024 | ₩83,024 | ₩83,024 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩82,170 | ₩82,174 | ₩82,170 | ₩82,174 | +0.00% | 200 |
|---|
| 2026.09.01 | ₩81,775 | ₩81,775 | ₩81,775 | ₩81,775 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩82,425 | ₩82,425 | ₩82,425 | ₩82,425 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩83,001 | ₩83,001 | ₩82,532 | ₩82,646 | -0.43% | 400 |
|---|
| 2026.08.27 | ₩82,865 | ₩82,865 | ₩82,865 | ₩82,865 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩82,331 | ₩82,384 | ₩82,277 | ₩82,331 | 0.00% | 3.1천 |
|---|
| 2026.08.25 | ₩82,237 | ₩82,237 | ₩82,224 | ₩82,224 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩82,004 | ₩82,004 | ₩82,004 | ₩82,004 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩82,248 | ₩82,248 | ₩82,248 | ₩82,248 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩81,891 | ₩81,891 | ₩81,891 | ₩81,891 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩82,585 | ₩82,585 | ₩82,544 | ₩82,544 | -0.05% | 200 |
|---|
| 2026.08.18 | ₩82,411 | ₩82,411 | ₩82,375 | ₩82,375 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩83,215 | ₩83,215 | ₩82,927 | ₩82,927 | -0.35% | 1.6천 |
|---|
| 2026.08.14 | ₩83,698 | ₩83,698 | ₩83,321 | ₩83,321 | -0.45% | 300 |
|---|
| 2026.08.13 | ₩83,497 | ₩83,550 | ₩83,464 | ₩83,464 | -0.04% | 900 |
|---|
| 2026.08.12 | ₩82,974 | ₩83,021 | ₩82,927 | ₩82,927 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩82,746 | ₩82,746 | ₩82,702 | ₩82,702 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩83,202 | ₩83,202 | ₩83,001 | ₩83,020 | -0.22% | 1.1천 |
|---|
| 2026.08.07 | ₩83,108 | ₩83,108 | ₩82,920 | ₩83,108 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩82,813 | ₩82,813 | ₩82,559 | ₩82,585 | -0.28% | 3.8천 |
|---|
| 2026.08.05 | ₩83,389 | ₩83,456 | ₩82,805 | ₩82,805 | -0.70% | 5.1천 |
|---|
| 2026.08.04 | ₩82,237 | ₩82,900 | ₩82,217 | ₩82,900 | +0.81% | 800 |
|---|
| 2026.08.03 | ₩80,602 | ₩81,446 | ₩80,602 | ₩81,394 | +0.98% | 4.3천 |
|---|
| 2026.07.31 | ₩80,073 | ₩80,323 | ₩80,073 | ₩80,323 | +0.31% | 2.9천 |
|---|
| 2026.07.30 | ₩79,249 | ₩79,704 | ₩79,249 | ₩79,557 | +0.39% | 2.6만 |
|---|
| 2026.07.29 | ₩78,941 | ₩79,142 | ₩78,284 | ₩78,326 | -0.78% | 6.2천 |
|---|
| 2026.07.28 | ₩79,142 | ₩79,691 | ₩79,115 | ₩79,503 | +0.46% | 1.9천 |
|---|
| 2026.07.27 | ₩79,142 | ₩79,329 | ₩79,142 | ₩79,304 | +0.20% | 3.9천 |
|---|
| 2026.07.24 | ₩79,262 | ₩79,343 | ₩79,088 | ₩79,230 | -0.04% | 3.4천 |
|---|
| 2026.07.23 | ₩79,517 | ₩79,557 | ₩78,900 | ₩78,927 | -0.74% | 25.6만 |
|---|
| 2026.07.22 | ₩80,441 | ₩80,468 | ₩80,093 | ₩80,093 | -0.43% | 3.9만 |
|---|
| 2026.07.21 | ₩80,294 | ₩80,361 | ₩80,240 | ₩80,240 | -0.07% | 7.2만 |
|---|
| 2026.07.20 | ₩79,627 | ₩79,627 | ₩79,627 | ₩79,627 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩80,093 | ₩80,093 | ₩79,837 | ₩79,837 | -0.32% | 200 |
|---|
| 2026.07.16 | ₩81,044 | ₩81,044 | ₩80,557 | ₩80,569 | -0.59% | 2천 |
|---|
| 2026.07.15 | ₩81,056 | ₩81,056 | ₩81,056 | ₩81,056 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩80,790 | ₩80,870 | ₩80,602 | ₩80,770 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩80,843 | ₩80,843 | ₩80,455 | ₩80,459 | -0.48% | 1.6천 |
|---|
| 2026.07.10 | ₩80,656 | ₩81,085 | ₩80,656 | ₩80,910 | +0.32% | 6.9만 |
|---|
| 2026.07.09 | ₩80,727 | ₩80,727 | ₩80,727 | ₩80,727 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩80,167 | ₩80,167 | ₩80,167 | ₩80,167 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩80,353 | ₩80,353 | ₩80,353 | ₩80,353 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩80,696 | ₩80,696 | ₩80,696 | ₩80,696 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩79,624 | ₩80,009 | ₩79,624 | ₩80,009 | +0.48% | 600 |
|---|
| 2026.07.01 | ₩80,093 | ₩80,093 | ₩79,998 | ₩79,998 | -0.12% | 2.7천 |
|---|
| 2026.06.30 | ₩79,664 | ₩80,058 | ₩79,664 | ₩80,058 | +0.49% | 8.7천 |
|---|
| 2026.06.29 | ₩79,088 | ₩79,360 | ₩79,088 | ₩79,360 | +0.34% | 8.3천 |
|---|
| 2026.06.26 | ₩78,477 | ₩78,477 | ₩78,477 | ₩78,477 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩78,177 | ₩78,304 | ₩78,177 | ₩78,304 | +0.16% | 600 |
|---|
| 2026.06.24 | ₩78,465 | ₩78,465 | ₩78,465 | ₩78,465 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩78,707 | ₩78,707 | ₩78,707 | ₩78,707 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩79,758 | ₩79,798 | ₩79,708 | ₩79,708 | -0.06% | 1.2천 |
|---|
| 2026.06.18 | ₩79,758 | ₩80,128 | ₩79,758 | ₩80,128 | +0.46% | 400 |
|---|
| 2026.06.17 | ₩80,053 | ₩80,227 | ₩79,231 | ₩79,231 | -1.03% | 600 |
|---|
| 2026.06.16 | ₩80,575 | ₩80,629 | ₩80,267 | ₩80,285 | -0.36% | 5.3천 |
|---|
| 2026.06.15 | ₩80,482 | ₩80,578 | ₩80,482 | ₩80,578 | +0.12% | 200 |
|---|
| 2026.06.12 | ₩79,061 | ₩79,302 | ₩79,061 | ₩79,277 | +0.27% | 1.3천 |
|---|
| 2026.06.11 | ₩78,981 | ₩78,981 | ₩78,981 | ₩78,981 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩77,836 | ₩77,836 | ₩77,836 | ₩77,836 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩79,798 | ₩79,798 | ₩78,942 | ₩78,942 | -1.07% | 2.6천 |
|---|
| 2026.06.08 | ₩79,530 | ₩79,624 | ₩79,272 | ₩79,272 | -0.33% | 3.3천 |
|---|
| 2026.06.05 | ₩79,838 | ₩79,838 | ₩79,179 | ₩79,179 | -0.83% | 700 |
|---|
| 2026.06.04 | ₩81,286 | ₩81,286 | ₩81,223 | ₩81,223 | -0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩81,018 | ₩81,018 | ₩80,846 | ₩80,846 | -0.21% | 300 |
|---|
| 2026.06.02 | ₩81,326 | ₩81,446 | ₩81,326 | ₩81,446 | +0.15% | 600 |
|---|
| 2026.06.01 | ₩81,567 | ₩81,567 | ₩81,424 | ₩81,424 | -0.18% | 300 |
|---|
| 2026.05.29 | ₩81,219 | ₩81,221 | ₩81,219 | ₩81,221 | +0.00% | 900 |
|---|
| 2026.05.28 | ₩80,988 | ₩80,988 | ₩80,988 | ₩80,988 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩80,470 | ₩80,470 | ₩80,470 | ₩80,470 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩80,307 | ₩80,440 | ₩80,307 | ₩80,440 | +0.17% | 1.4천 |
|---|
| 2026.05.22 | ₩79,999 | ₩80,072 | ₩79,999 | ₩80,072 | +0.09% | 100 |
|---|
| 2026.05.21 | ₩79,774 | ₩79,774 | ₩79,774 | ₩79,774 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩79,570 | ₩79,628 | ₩79,570 | ₩79,628 | +0.07% | 800 |
|---|
| 2026.05.19 | ₩78,874 | ₩78,874 | ₩78,874 | ₩78,874 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩79,385 | ₩79,385 | ₩79,385 | ₩79,385 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩79,411 | ₩79,411 | ₩79,411 | ₩79,411 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩80,227 | ₩80,254 | ₩80,133 | ₩80,133 | -0.12% | 2.3만 |
|---|
| 2026.05.13 | ₩79,674 | ₩79,674 | ₩79,674 | ₩79,674 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩79,172 | ₩79,172 | ₩79,172 | ₩79,172 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩79,262 | ₩79,262 | ₩79,170 | ₩79,170 | -0.12% | 300 |
|---|
| 2026.05.08 | ₩79,008 | ₩79,060 | ₩79,008 | ₩79,060 | +0.07% | 300 |
|---|
| 2026.05.07 | ₩78,338 | ₩78,447 | ₩78,311 | ₩78,447 | +0.14% | 300 |
|---|
| 2026.05.06 | ₩78,756 | ₩78,756 | ₩78,756 | ₩78,756 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩77,615 | ₩77,615 | ₩77,615 | ₩77,615 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩77,048 | ₩77,048 | ₩77,048 | ₩77,048 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩77,614 | ₩77,614 | ₩77,425 | ₩77,425 | -0.24% | 100 |
|---|
| 2026.04.30 | ₩77,132 | ₩77,221 | ₩77,132 | ₩77,221 | +0.12% | 200 |
|---|
| 2026.04.29 | ₩76,349 | ₩76,349 | ₩76,349 | ₩76,349 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩76,596 | ₩76,596 | ₩76,439 | ₩76,439 | -0.20% | 500 |
|---|
| 2026.04.27 | ₩76,724 | ₩76,724 | ₩76,724 | ₩76,724 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩76,220 | ₩76,622 | ₩76,220 | ₩76,622 | +0.53% | 100 |
|---|
| 2026.04.23 | ₩76,194 | ₩76,354 | ₩76,065 | ₩76,065 | -0.17% | 1.1천 |
|---|
| 2026.04.22 | ₩76,180 | ₩76,325 | ₩76,180 | ₩76,325 | +0.19% | 1.5천 |
|---|
| 2026.04.21 | ₩76,287 | ₩76,287 | ₩75,532 | ₩75,532 | -0.99% | 100 |
|---|
| 2026.04.20 | ₩76,207 | ₩76,207 | ₩75,939 | ₩76,021 | -0.24% | 1천 |
|---|
| 2026.04.17 | ₩75,631 | ₩76,269 | ₩75,631 | ₩76,269 | +0.84% | 600 |
|---|
| 2026.04.16 | ₩75,148 | ₩75,390 | ₩75,148 | ₩75,390 | +0.32% | 2.4천 |
|---|
| 2026.04.15 | ₩75,068 | ₩75,168 | ₩75,068 | ₩75,168 | +0.13% | 1천 |
|---|
| 2026.04.14 | ₩74,528 | ₩74,528 | ₩74,528 | ₩74,528 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩73,058 | ₩73,681 | ₩73,058 | ₩73,681 | +0.85% | 1.9천 |
|---|
| 2026.04.10 | ₩73,004 | ₩73,138 | ₩72,977 | ₩73,138 | +0.18% | 3.4만 |
|---|
| 2026.04.09 | ₩73,141 | ₩73,141 | ₩73,141 | ₩73,141 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩72,683 | ₩72,723 | ₩72,683 | ₩72,723 | +0.06% | 2.5천 |
|---|
| 2026.04.07 | ₩70,793 | ₩71,021 | ₩70,793 | ₩71,021 | +0.32% | 2.2천 |
|---|
| 2026.04.06 | ₩70,981 | ₩71,045 | ₩70,967 | ₩71,045 | +0.09% | 2천 |
|---|
| 2026.04.02 | ₩70,742 | ₩70,742 | ₩70,742 | ₩70,742 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩70,619 | ₩70,701 | ₩70,619 | ₩70,701 | +0.12% | 1.1천 |
|---|
| 2026.03.31 | ₩69,212 | ₩70,194 | ₩69,212 | ₩70,194 | +1.42% | 2천 |
|---|
| 2026.03.30 | ₩68,243 | ₩68,243 | ₩68,243 | ₩68,243 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩68,475 | ₩68,475 | ₩68,475 | ₩68,475 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩70,338 | ₩70,364 | ₩69,666 | ₩69,666 | -0.95% | 1.4만 |
|---|
| 2026.03.25 | ₩70,757 | ₩70,757 | ₩70,757 | ₩70,757 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩70,472 | ₩70,472 | ₩70,431 | ₩70,431 | -0.06% | 400 |
|---|
| 2026.03.23 | ₩70,852 | ₩70,852 | ₩70,852 | ₩70,852 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩70,418 | ₩70,418 | ₩70,064 | ₩70,064 | -0.50% | 500 |
|---|
| 2026.03.19 | ₩70,793 | ₩71,047 | ₩70,793 | ₩71,047 | +0.36% | 1천 |
|---|
| 2026.03.18 | ₩71,248 | ₩71,248 | ₩71,248 | ₩71,248 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩72,249 | ₩72,249 | ₩72,249 | ₩72,249 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩72,128 | ₩72,128 | ₩72,128 | ₩72,128 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩71,530 | ₩71,530 | ₩71,410 | ₩71,410 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩71,918 | ₩71,918 | ₩71,918 | ₩71,918 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩72,703 | ₩72,984 | ₩72,703 | ₩72,984 | +0.39% | 1.7천 |
|---|
| 2026.03.10 | ₩72,937 | ₩72,937 | ₩72,937 | ₩72,937 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩72,267 | ₩73,165 | ₩72,267 | ₩73,165 | +1.24% | 300 |
|---|
| 2026.03.06 | ₩72,638 | ₩72,638 | ₩72,638 | ₩72,638 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩73,471 | ₩73,471 | ₩73,471 | ₩73,471 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩73,802 | ₩73,802 | ₩73,802 | ₩73,802 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩72,944 | ₩73,165 | ₩72,937 | ₩73,165 | +0.30% | 1.1천 |
|---|
| 2026.03.02 | ₩73,701 | ₩73,792 | ₩73,701 | ₩73,792 | +0.12% | 300 |
|---|
| 2026.02.27 | ₩73,634 | ₩73,696 | ₩73,634 | ₩73,696 | +0.08% | 200 |
|---|
| 2026.02.26 | ₩74,059 | ₩74,059 | ₩74,059 | ₩74,059 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩74,371 | ₩74,492 | ₩74,371 | ₩74,492 | +0.16% | 700 |
|---|
| 2026.02.24 | ₩73,822 | ₩73,867 | ₩73,822 | ₩73,867 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩73,189 | ₩73,189 | ₩73,189 | ₩73,189 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩73,985 | ₩73,985 | ₩73,985 | ₩73,985 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩73,469 | ₩73,469 | ₩73,469 | ₩73,469 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩73,693 | ₩73,693 | ₩73,693 | ₩73,693 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩73,284 | ₩73,284 | ₩73,284 | ₩73,284 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩73,594 | ₩73,594 | ₩73,205 | ₩73,205 | -0.53% | 200 |
|---|
| 2026.02.12 | ₩74,411 | ₩74,411 | ₩73,286 | ₩73,304 | -1.49% | 200 |
|---|
| 2026.02.11 | ₩74,468 | ₩74,468 | ₩74,468 | ₩74,468 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩74,760 | ₩74,760 | ₩74,476 | ₩74,476 | -0.38% | 1천 |
|---|
| 2026.02.09 | ₩74,063 | ₩74,766 | ₩74,063 | ₩74,766 | +0.95% | 100 |
|---|
| 2026.02.06 | ₩74,036 | ₩74,452 | ₩74,036 | ₩74,452 | +0.56% | 600 |
|---|
| 2026.02.05 | ₩73,366 | ₩73,366 | ₩72,910 | ₩73,057 | -0.42% | 4.1천 |
|---|
| 2026.02.04 | ₩74,251 | ₩74,251 | ₩73,647 | ₩73,981 | -0.36% | 1.5천 |
|---|
| 2026.02.03 | ₩74,599 | ₩74,599 | ₩74,009 | ₩74,364 | -0.31% | 400 |
|---|
| 2026.02.02 | ₩75,008 | ₩75,008 | ₩75,008 | ₩75,008 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩74,505 | ₩74,564 | ₩74,505 | ₩74,564 | +0.08% | 400 |
|---|
| 2026.01.29 | ₩74,733 | ₩74,848 | ₩74,733 | ₩74,848 | +0.15% | 300 |
|---|
| 2026.01.28 | ₩75,108 | ₩75,108 | ₩75,081 | ₩75,081 | -0.04% | 900 |
|---|
| 2026.01.27 | ₩75,075 | ₩75,075 | ₩75,075 | ₩75,075 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩74,532 | ₩74,726 | ₩74,532 | ₩74,726 | +0.26% | 9.4천 |
|---|
| 2026.01.23 | ₩74,197 | ₩74,296 | ₩74,197 | ₩74,296 | +0.13% | 200 |
|---|
| 2026.01.22 | ₩73,969 | ₩74,364 | ₩73,969 | ₩74,237 | +0.36% | 3.5천 |
|---|
| 2026.01.21 | ₩73,339 | ₩73,764 | ₩73,339 | ₩73,764 | +0.58% | 100 |
|---|
| 2026.01.20 | ₩73,527 | ₩73,661 | ₩72,864 | ₩72,965 | -0.76% | 2.7만 |
|---|
| 2026.01.16 | ₩74,405 | ₩74,703 | ₩74,405 | ₩74,575 | +0.23% | 1.6천 |
|---|
| 2026.01.15 | ₩74,666 | ₩74,679 | ₩74,555 | ₩74,555 | -0.15% | 200 |
|---|
| 2026.01.14 | ₩74,130 | ₩74,453 | ₩74,130 | ₩74,453 | +0.44% | 5천 |
|---|
| 2026.01.13 | ₩74,738 | ₩74,911 | ₩74,738 | ₩74,911 | +0.23% | 100 |
|---|
| 2026.01.12 | ₩75,101 | ₩75,101 | ₩75,101 | ₩75,101 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩74,693 | ₩75,001 | ₩74,666 | ₩74,993 | +0.40% | 1.8만 |
|---|
| 2026.01.08 | ₩74,425 | ₩74,529 | ₩74,358 | ₩74,529 | +0.14% | 8천 |
|---|
| 2026.01.07 | ₩74,679 | ₩74,679 | ₩74,555 | ₩74,555 | -0.17% | 300 |
|---|
| 2026.01.06 | ₩74,425 | ₩74,686 | ₩74,425 | ₩74,686 | +0.35% | 200 |
|---|
| 2026.01.05 | ₩74,313 | ₩74,313 | ₩74,313 | ₩74,313 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩73,846 | ₩73,846 | ₩73,846 | ₩73,846 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩74,103 | ₩74,103 | ₩73,843 | ₩73,843 | -0.35% | 400 |
|---|
| 2025.12.30 | ₩74,385 | ₩74,398 | ₩74,358 | ₩74,358 | -0.04% | 700 |
|---|
| 2025.12.29 | ₩74,318 | ₩74,422 | ₩74,311 | ₩74,422 | +0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩74,586 | ₩74,694 | ₩74,586 | ₩74,694 | +0.15% | 2.1천 |
|---|
| 2025.12.24 | ₩74,710 | ₩74,710 | ₩74,710 | ₩74,710 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩74,143 | ₩74,418 | ₩74,143 | ₩74,418 | +0.37% | 2.4천 |
|---|
| 2025.12.22 | ₩74,184 | ₩74,351 | ₩74,123 | ₩74,351 | +0.23% | 1.1천 |
|---|
| 2025.12.19 | ₩73,795 | ₩73,865 | ₩73,795 | ₩73,865 | +0.09% | 1.8천 |
|---|
| 2025.12.18 | ₩73,255 | ₩73,255 | ₩73,255 | ₩73,255 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩72,653 | ₩72,653 | ₩72,653 | ₩72,653 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩73,259 | ₩73,594 | ₩73,259 | ₩73,571 | +0.43% | 500 |
|---|
| 2025.12.15 | ₩73,714 | ₩73,721 | ₩73,701 | ₩73,721 | +0.01% | 1.1천 |
|---|
| 2025.12.12 | ₩73,688 | ₩73,810 | ₩73,688 | ₩73,810 | +0.17% | 200 |
|---|
| 2025.12.11 | ₩74,502 | ₩74,706 | ₩74,502 | ₩74,581 | +0.11% | 1.1천 |
|---|
| 2025.12.10 | ₩74,441 | ₩74,441 | ₩74,441 | ₩74,441 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩74,033 | ₩74,033 | ₩74,033 | ₩74,033 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩74,117 | ₩74,117 | ₩74,009 | ₩74,036 | -0.11% | 1.5만 |
|---|
| 2025.12.05 | ₩74,360 | ₩74,360 | ₩74,360 | ₩74,360 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩74,170 | ₩74,194 | ₩74,170 | ₩74,194 | +0.03% | 500 |
|---|
| 2025.12.03 | ₩74,216 | ₩74,216 | ₩74,216 | ₩74,216 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩74,052 | ₩74,052 | ₩74,052 | ₩74,052 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩73,969 | ₩73,969 | ₩73,803 | ₩73,803 | -0.22% | 100 |
|---|
| 2025.11.28 | ₩74,184 | ₩74,184 | ₩74,184 | ₩74,184 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩73,567 | ₩73,956 | ₩73,567 | ₩73,867 | +0.41% | 1.1천 |
|---|
| 2025.11.25 | ₩72,415 | ₩73,349 | ₩72,415 | ₩73,349 | +1.29% | 3.2천 |
|---|
| 2025.11.24 | ₩72,535 | ₩72,668 | ₩72,507 | ₩72,668 | +0.18% | 400 |
|---|
| 2025.11.21 | ₩71,450 | ₩71,450 | ₩71,450 | ₩71,450 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩70,879 | ₩70,879 | ₩70,879 | ₩70,879 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩71,865 | ₩72,026 | ₩71,865 | ₩72,026 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩72,021 | ₩72,021 | ₩71,782 | ₩71,782 | -0.33% | 400 |
|---|
| 2025.11.17 | ₩72,013 | ₩72,258 | ₩72,013 | ₩72,258 | +0.34% | 1.9천 |
|---|
| 2025.11.14 | ₩71,972 | ₩72,850 | ₩71,972 | ₩72,850 | +1.22% | 600 |
|---|
| 2025.11.13 | ₩72,904 | ₩72,904 | ₩72,904 | ₩72,904 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩74,115 | ₩74,115 | ₩74,115 | ₩74,115 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩74,092 | ₩74,092 | ₩74,092 | ₩74,092 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩73,961 | ₩73,961 | ₩73,961 | ₩73,961 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩71,838 | ₩72,671 | ₩71,838 | ₩72,671 | +1.16% | 300 |
|---|
| 2025.11.06 | ₩72,697 | ₩72,697 | ₩72,697 | ₩72,697 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩73,518 | ₩73,518 | ₩73,518 | ₩73,518 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,205 | ₩73,274 | ₩73,205 | ₩73,274 | +0.09% | 100 |
|---|
| 2025.11.03 | ₩74,121 | ₩74,121 | ₩74,121 | ₩74,121 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩74,066 | ₩74,066 | ₩74,066 | ₩74,066 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩74,304 | ₩74,371 | ₩73,866 | ₩73,866 | -0.59% | 3.6천 |
|---|
| 2025.10.29 | ₩74,706 | ₩74,706 | ₩74,371 | ₩74,640 | -0.09% | 1천 |
|---|
| 2025.10.28 | ₩74,478 | ₩74,657 | ₩74,398 | ₩74,657 | +0.24% | 1.4천 |
|---|
| 2025.10.27 | ₩74,378 | ₩74,378 | ₩74,378 | ₩74,378 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩73,232 | ₩73,426 | ₩73,232 | ₩73,426 | +0.27% | 500 |
|---|
| 2025.10.23 | ₩72,877 | ₩72,877 | ₩72,877 | ₩72,877 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩72,404 | ₩72,404 | ₩72,404 | ₩72,404 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩72,817 | ₩72,873 | ₩72,817 | ₩72,873 | +0.08% | 500 |
|---|
| 2025.10.20 | ₩72,888 | ₩72,888 | ₩72,888 | ₩72,888 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩72,151 | ₩72,151 | ₩72,151 | ₩72,151 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩72,187 | ₩72,187 | ₩71,727 | ₩71,727 | -0.64% | 1.3만 |
|---|
| 2025.10.15 | ₩72,281 | ₩72,281 | ₩72,230 | ₩72,230 | -0.07% | 200 |
|---|
| 2025.10.14 | ₩71,952 | ₩71,952 | ₩71,952 | ₩71,952 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩72,065 | ₩72,065 | ₩72,065 | ₩72,065 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩70,965 | ₩70,965 | ₩70,965 | ₩70,965 | 0.00% | 200 |
|---|