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 | ₩84,242 | ₩84,242 | ₩84,242 | ₩84,242 | 0.00% | 100 |
| 2026.10.08 | ₩83,924 | ₩84,031 | ₩83,696 | ₩83,771 | -0.18% | 700 |
| 2026.10.07 | ₩84,218 | ₩84,218 | ₩84,218 | ₩84,218 | 0.00% | 100 |
| 2026.10.06 | ₩84,675 | ₩84,675 | ₩84,450 | ₩84,450 | -0.27% | 1천 |
| 2026.10.05 | ₩83,562 | ₩84,098 | ₩83,562 | ₩83,930 | +0.44% | 7.3천 |
| 2026.10.02 | ₩83,616 | ₩83,777 | ₩83,401 | ₩83,401 | -0.26% | 1만 |
| 2026.10.01 | ₩82,745 | ₩82,745 | ₩82,745 | ₩82,745 | 0.00% | 100 |
| 2026.09.30 | ₩82,999 | ₩82,999 | ₩82,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,660 |
| -0.41% |
| 400 |
| 2026.09.29 | ₩82,623 | ₩82,811 | ₩82,623 | ₩82,721 | +0.12% | 1.1천 |
|---|
| 2026.09.28 | ₩82,854 | ₩82,854 | ₩82,854 | ₩82,854 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩83,522 | ₩83,522 | ₩83,482 | ₩83,482 | -0.05% | 600 |
|---|
| 2026.09.24 | ₩82,664 | ₩83,106 | ₩82,664 | ₩83,035 | +0.45% | 600 |
|---|
| 2026.09.23 | ₩83,120 | ₩83,120 | ₩82,999 | ₩83,004 | -0.14% | 1.8천 |
|---|
| 2026.09.22 | ₩83,710 | ₩83,710 | ₩83,663 | ₩83,663 | -0.06% | 3.2천 |
|---|
| 2026.09.21 | ₩83,696 | ₩83,696 | ₩83,660 | ₩83,660 | -0.04% | 200 |
|---|
| 2026.09.18 | ₩82,033 | ₩82,342 | ₩82,033 | ₩82,342 | +0.38% | 1.7천 |
|---|
| 2026.09.17 | ₩82,221 | ₩82,221 | ₩82,221 | ₩82,221 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩81,188 | ₩81,229 | ₩81,148 | ₩81,162 | -0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩81,497 | ₩81,497 | ₩81,497 | ₩81,497 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩81,903 | ₩81,903 | ₩81,903 | ₩81,903 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩82,543 | ₩82,543 | ₩82,410 | ₩82,410 | -0.16% | 1.1천 |
|---|
| 2026.09.10 | ₩81,690 | ₩81,690 | ₩81,690 | ₩81,690 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩82,248 | ₩82,261 | ₩82,163 | ₩82,163 | -0.10% | 900 |
|---|
| 2026.09.08 | ₩82,650 | ₩82,650 | ₩82,470 | ₩82,470 | -0.22% | 600 |
|---|
| 2026.09.04 | ₩82,867 | ₩82,867 | ₩82,867 | ₩82,867 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩83,089 | ₩83,089 | ₩83,089 | ₩83,089 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩82,234 | ₩82,238 | ₩82,234 | ₩82,238 | +0.00% | 200 |
|---|
| 2026.09.01 | ₩81,839 | ₩81,839 | ₩81,839 | ₩81,839 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩82,489 | ₩82,489 | ₩82,489 | ₩82,489 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩83,066 | ₩83,066 | ₩82,597 | ₩82,710 | -0.43% | 400 |
|---|
| 2026.08.27 | ₩82,930 | ₩82,930 | ₩82,930 | ₩82,930 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩82,395 | ₩82,449 | ₩82,342 | ₩82,395 | 0.00% | 3.1천 |
|---|
| 2026.08.25 | ₩82,301 | ₩82,301 | ₩82,288 | ₩82,288 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩82,068 | ₩82,068 | ₩82,068 | ₩82,068 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩82,312 | ₩82,312 | ₩82,312 | ₩82,312 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩81,955 | ₩81,955 | ₩81,955 | ₩81,955 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩82,650 | ₩82,650 | ₩82,609 | ₩82,609 | -0.05% | 200 |
|---|
| 2026.08.18 | ₩82,476 | ₩82,476 | ₩82,440 | ₩82,440 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩83,280 | ₩83,280 | ₩82,992 | ₩82,992 | -0.35% | 1.6천 |
|---|
| 2026.08.14 | ₩83,763 | ₩83,763 | ₩83,386 | ₩83,386 | -0.45% | 300 |
|---|
| 2026.08.13 | ₩83,562 | ₩83,616 | ₩83,530 | ₩83,530 | -0.04% | 900 |
|---|
| 2026.08.12 | ₩83,039 | ₩83,086 | ₩82,992 | ₩82,992 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩82,811 | ₩82,811 | ₩82,767 | ₩82,767 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩83,267 | ₩83,267 | ₩83,066 | ₩83,085 | -0.22% | 1.1천 |
|---|
| 2026.08.07 | ₩83,173 | ₩83,173 | ₩82,985 | ₩83,173 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩82,878 | ₩82,878 | ₩82,623 | ₩82,650 | -0.28% | 3.8천 |
|---|
| 2026.08.05 | ₩83,455 | ₩83,522 | ₩82,870 | ₩82,870 | -0.70% | 5.1천 |
|---|
| 2026.08.04 | ₩82,301 | ₩82,965 | ₩82,281 | ₩82,965 | +0.81% | 800 |
|---|
| 2026.08.03 | ₩80,665 | ₩81,510 | ₩80,665 | ₩81,458 | +0.98% | 4.3천 |
|---|
| 2026.07.31 | ₩80,136 | ₩80,386 | ₩80,136 | ₩80,386 | +0.31% | 2.9천 |
|---|
| 2026.07.30 | ₩79,311 | ₩79,767 | ₩79,311 | ₩79,619 | +0.39% | 2.6만 |
|---|
| 2026.07.29 | ₩79,002 | ₩79,204 | ₩78,345 | ₩78,387 | -0.78% | 6.2천 |
|---|
| 2026.07.28 | ₩79,204 | ₩79,753 | ₩79,177 | ₩79,566 | +0.46% | 1.9천 |
|---|
| 2026.07.27 | ₩79,204 | ₩79,391 | ₩79,204 | ₩79,366 | +0.20% | 3.9천 |
|---|
| 2026.07.24 | ₩79,324 | ₩79,405 | ₩79,150 | ₩79,292 | -0.04% | 3.4천 |
|---|
| 2026.07.23 | ₩79,579 | ₩79,619 | ₩78,962 | ₩78,989 | -0.74% | 25.6만 |
|---|
| 2026.07.22 | ₩80,504 | ₩80,531 | ₩80,156 | ₩80,156 | -0.43% | 3.9만 |
|---|
| 2026.07.21 | ₩80,357 | ₩80,424 | ₩80,303 | ₩80,303 | -0.07% | 7.2만 |
|---|
| 2026.07.20 | ₩79,689 | ₩79,689 | ₩79,689 | ₩79,689 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩80,156 | ₩80,156 | ₩79,900 | ₩79,900 | -0.32% | 200 |
|---|
| 2026.07.16 | ₩81,108 | ₩81,108 | ₩80,620 | ₩80,632 | -0.59% | 2천 |
|---|
| 2026.07.15 | ₩81,120 | ₩81,120 | ₩81,120 | ₩81,120 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩80,853 | ₩80,934 | ₩80,665 | ₩80,833 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩80,907 | ₩80,907 | ₩80,518 | ₩80,522 | -0.48% | 1.6천 |
|---|
| 2026.07.10 | ₩80,719 | ₩81,148 | ₩80,719 | ₩80,974 | +0.32% | 6.9만 |
|---|
| 2026.07.09 | ₩80,790 | ₩80,790 | ₩80,790 | ₩80,790 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩80,230 | ₩80,230 | ₩80,230 | ₩80,230 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩80,416 | ₩80,416 | ₩80,416 | ₩80,416 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩80,759 | ₩80,759 | ₩80,759 | ₩80,759 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩79,686 | ₩80,071 | ₩79,686 | ₩80,071 | +0.48% | 600 |
|---|
| 2026.07.01 | ₩80,156 | ₩80,156 | ₩80,061 | ₩80,061 | -0.12% | 2.7천 |
|---|
| 2026.06.30 | ₩79,727 | ₩80,121 | ₩79,727 | ₩80,121 | +0.49% | 8.7천 |
|---|
| 2026.06.29 | ₩79,150 | ₩79,422 | ₩79,150 | ₩79,422 | +0.34% | 8.3천 |
|---|
| 2026.06.26 | ₩78,538 | ₩78,538 | ₩78,538 | ₩78,538 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩78,238 | ₩78,365 | ₩78,238 | ₩78,365 | +0.16% | 600 |
|---|
| 2026.06.24 | ₩78,526 | ₩78,526 | ₩78,526 | ₩78,526 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩78,769 | ₩78,769 | ₩78,769 | ₩78,769 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩79,820 | ₩79,861 | ₩79,771 | ₩79,771 | -0.06% | 1.2천 |
|---|
| 2026.06.18 | ₩79,820 | ₩80,191 | ₩79,820 | ₩80,191 | +0.46% | 400 |
|---|
| 2026.06.17 | ₩80,116 | ₩80,290 | ₩79,293 | ₩79,293 | -1.03% | 600 |
|---|
| 2026.06.16 | ₩80,639 | ₩80,692 | ₩80,330 | ₩80,348 | -0.36% | 5.3천 |
|---|
| 2026.06.15 | ₩80,545 | ₩80,641 | ₩80,545 | ₩80,641 | +0.12% | 200 |
|---|
| 2026.06.12 | ₩79,123 | ₩79,365 | ₩79,123 | ₩79,339 | +0.27% | 1.3천 |
|---|
| 2026.06.11 | ₩79,043 | ₩79,043 | ₩79,043 | ₩79,043 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩77,897 | ₩77,897 | ₩77,897 | ₩77,897 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩79,861 | ₩79,861 | ₩79,004 | ₩79,004 | -1.07% | 2.6천 |
|---|
| 2026.06.08 | ₩79,593 | ₩79,686 | ₩79,334 | ₩79,334 | -0.33% | 3.3천 |
|---|
| 2026.06.05 | ₩79,901 | ₩79,901 | ₩79,241 | ₩79,241 | -0.83% | 700 |
|---|
| 2026.06.04 | ₩81,349 | ₩81,349 | ₩81,286 | ₩81,286 | -0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩81,081 | ₩81,081 | ₩80,909 | ₩80,909 | -0.21% | 300 |
|---|
| 2026.06.02 | ₩81,390 | ₩81,510 | ₩81,390 | ₩81,510 | +0.15% | 600 |
|---|
| 2026.06.01 | ₩81,631 | ₩81,631 | ₩81,487 | ₩81,487 | -0.18% | 300 |
|---|
| 2026.05.29 | ₩81,282 | ₩81,285 | ₩81,282 | ₩81,285 | +0.00% | 900 |
|---|
| 2026.05.28 | ₩81,052 | ₩81,052 | ₩81,052 | ₩81,052 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩80,533 | ₩80,533 | ₩80,533 | ₩80,533 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩80,370 | ₩80,503 | ₩80,370 | ₩80,503 | +0.17% | 1.4천 |
|---|
| 2026.05.22 | ₩80,062 | ₩80,134 | ₩80,062 | ₩80,134 | +0.09% | 100 |
|---|
| 2026.05.21 | ₩79,837 | ₩79,837 | ₩79,837 | ₩79,837 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩79,633 | ₩79,690 | ₩79,633 | ₩79,690 | +0.07% | 800 |
|---|
| 2026.05.19 | ₩78,935 | ₩78,935 | ₩78,935 | ₩78,935 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩79,448 | ₩79,448 | ₩79,448 | ₩79,448 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩79,473 | ₩79,473 | ₩79,473 | ₩79,473 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩80,290 | ₩80,317 | ₩80,196 | ₩80,196 | -0.12% | 2.3만 |
|---|
| 2026.05.13 | ₩79,736 | ₩79,736 | ₩79,736 | ₩79,736 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩79,234 | ₩79,234 | ₩79,234 | ₩79,234 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩79,324 | ₩79,324 | ₩79,232 | ₩79,232 | -0.12% | 300 |
|---|
| 2026.05.08 | ₩79,069 | ₩79,122 | ₩79,069 | ₩79,122 | +0.07% | 300 |
|---|
| 2026.05.07 | ₩78,399 | ₩78,509 | ₩78,372 | ₩78,509 | +0.14% | 300 |
|---|
| 2026.05.06 | ₩78,817 | ₩78,817 | ₩78,817 | ₩78,817 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩77,676 | ₩77,676 | ₩77,676 | ₩77,676 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩77,109 | ₩77,109 | ₩77,109 | ₩77,109 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩77,675 | ₩77,675 | ₩77,486 | ₩77,486 | -0.24% | 100 |
|---|
| 2026.04.30 | ₩77,192 | ₩77,282 | ₩77,192 | ₩77,282 | +0.12% | 200 |
|---|
| 2026.04.29 | ₩76,409 | ₩76,409 | ₩76,409 | ₩76,409 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩76,656 | ₩76,656 | ₩76,499 | ₩76,499 | -0.20% | 500 |
|---|
| 2026.04.27 | ₩76,784 | ₩76,784 | ₩76,784 | ₩76,784 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩76,280 | ₩76,682 | ₩76,280 | ₩76,682 | +0.53% | 100 |
|---|
| 2026.04.23 | ₩76,253 | ₩76,414 | ₩76,124 | ₩76,124 | -0.17% | 1.1천 |
|---|
| 2026.04.22 | ₩76,240 | ₩76,385 | ₩76,240 | ₩76,385 | +0.19% | 1.5천 |
|---|
| 2026.04.21 | ₩76,347 | ₩76,347 | ₩75,591 | ₩75,591 | -0.99% | 100 |
|---|
| 2026.04.20 | ₩76,267 | ₩76,267 | ₩75,998 | ₩76,080 | -0.24% | 1천 |
|---|
| 2026.04.17 | ₩75,690 | ₩76,328 | ₩75,690 | ₩76,328 | +0.84% | 600 |
|---|
| 2026.04.16 | ₩75,207 | ₩75,449 | ₩75,207 | ₩75,449 | +0.32% | 2.4천 |
|---|
| 2026.04.15 | ₩75,127 | ₩75,227 | ₩75,127 | ₩75,227 | +0.13% | 1천 |
|---|
| 2026.04.14 | ₩74,586 | ₩74,586 | ₩74,586 | ₩74,586 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩73,115 | ₩73,739 | ₩73,115 | ₩73,739 | +0.85% | 1.9천 |
|---|
| 2026.04.10 | ₩73,061 | ₩73,196 | ₩73,035 | ₩73,196 | +0.18% | 3.4만 |
|---|
| 2026.04.09 | ₩73,198 | ₩73,198 | ₩73,198 | ₩73,198 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩72,740 | ₩72,780 | ₩72,740 | ₩72,780 | +0.06% | 2.5천 |
|---|
| 2026.04.07 | ₩70,849 | ₩71,077 | ₩70,849 | ₩71,077 | +0.32% | 2.2천 |
|---|
| 2026.04.06 | ₩71,036 | ₩71,101 | ₩71,023 | ₩71,101 | +0.09% | 2천 |
|---|
| 2026.04.02 | ₩70,798 | ₩70,798 | ₩70,798 | ₩70,798 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩70,674 | ₩70,756 | ₩70,674 | ₩70,756 | +0.12% | 1.1천 |
|---|
| 2026.03.31 | ₩69,266 | ₩70,249 | ₩69,266 | ₩70,249 | +1.42% | 2천 |
|---|
| 2026.03.30 | ₩68,297 | ₩68,297 | ₩68,297 | ₩68,297 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩68,529 | ₩68,529 | ₩68,529 | ₩68,529 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩70,393 | ₩70,420 | ₩69,721 | ₩69,721 | -0.95% | 1.4만 |
|---|
| 2026.03.25 | ₩70,813 | ₩70,813 | ₩70,813 | ₩70,813 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩70,527 | ₩70,527 | ₩70,487 | ₩70,487 | -0.06% | 400 |
|---|
| 2026.03.23 | ₩70,908 | ₩70,908 | ₩70,908 | ₩70,908 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩70,473 | ₩70,473 | ₩70,119 | ₩70,119 | -0.50% | 500 |
|---|
| 2026.03.19 | ₩70,849 | ₩71,102 | ₩70,849 | ₩71,102 | +0.36% | 1천 |
|---|
| 2026.03.18 | ₩71,303 | ₩71,303 | ₩71,303 | ₩71,303 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩72,305 | ₩72,305 | ₩72,305 | ₩72,305 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩72,184 | ₩72,184 | ₩72,184 | ₩72,184 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩71,586 | ₩71,586 | ₩71,466 | ₩71,466 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩71,974 | ₩71,974 | ₩71,974 | ₩71,974 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩72,760 | ₩73,041 | ₩72,760 | ₩73,041 | +0.39% | 1.7천 |
|---|
| 2026.03.10 | ₩72,994 | ₩72,994 | ₩72,994 | ₩72,994 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩72,324 | ₩73,222 | ₩72,324 | ₩73,222 | +1.24% | 300 |
|---|
| 2026.03.06 | ₩72,695 | ₩72,695 | ₩72,695 | ₩72,695 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩73,528 | ₩73,528 | ₩73,528 | ₩73,528 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩73,859 | ₩73,859 | ₩73,859 | ₩73,859 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩73,001 | ₩73,222 | ₩72,994 | ₩73,222 | +0.30% | 1.1천 |
|---|
| 2026.03.02 | ₩73,759 | ₩73,850 | ₩73,759 | ₩73,850 | +0.12% | 300 |
|---|
| 2026.02.27 | ₩73,692 | ₩73,753 | ₩73,692 | ₩73,753 | +0.08% | 200 |
|---|
| 2026.02.26 | ₩74,117 | ₩74,117 | ₩74,117 | ₩74,117 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩74,429 | ₩74,550 | ₩74,429 | ₩74,550 | +0.16% | 700 |
|---|
| 2026.02.24 | ₩73,880 | ₩73,925 | ₩73,880 | ₩73,925 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩73,247 | ₩73,247 | ₩73,247 | ₩73,247 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩74,043 | ₩74,043 | ₩74,043 | ₩74,043 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩73,527 | ₩73,527 | ₩73,527 | ₩73,527 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩73,751 | ₩73,751 | ₩73,751 | ₩73,751 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩73,342 | ₩73,342 | ₩73,342 | ₩73,342 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩73,652 | ₩73,652 | ₩73,263 | ₩73,263 | -0.53% | 200 |
|---|
| 2026.02.12 | ₩74,470 | ₩74,470 | ₩73,343 | ₩73,362 | -1.49% | 200 |
|---|
| 2026.02.11 | ₩74,526 | ₩74,526 | ₩74,526 | ₩74,526 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩74,818 | ₩74,818 | ₩74,534 | ₩74,534 | -0.38% | 1천 |
|---|
| 2026.02.09 | ₩74,121 | ₩74,825 | ₩74,121 | ₩74,825 | +0.95% | 100 |
|---|
| 2026.02.06 | ₩74,094 | ₩74,510 | ₩74,094 | ₩74,510 | +0.56% | 600 |
|---|
| 2026.02.05 | ₩73,424 | ₩73,424 | ₩72,968 | ₩73,114 | -0.42% | 4.1천 |
|---|
| 2026.02.04 | ₩74,309 | ₩74,309 | ₩73,705 | ₩74,039 | -0.36% | 1.5천 |
|---|
| 2026.02.03 | ₩74,657 | ₩74,657 | ₩74,067 | ₩74,423 | -0.31% | 400 |
|---|
| 2026.02.02 | ₩75,066 | ₩75,066 | ₩75,066 | ₩75,066 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩74,563 | ₩74,623 | ₩74,563 | ₩74,623 | +0.08% | 400 |
|---|
| 2026.01.29 | ₩74,791 | ₩74,907 | ₩74,791 | ₩74,907 | +0.15% | 300 |
|---|
| 2026.01.28 | ₩75,167 | ₩75,167 | ₩75,140 | ₩75,140 | -0.04% | 900 |
|---|
| 2026.01.27 | ₩75,133 | ₩75,133 | ₩75,133 | ₩75,133 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩74,590 | ₩74,785 | ₩74,590 | ₩74,785 | +0.26% | 9.4천 |
|---|
| 2026.01.23 | ₩74,255 | ₩74,354 | ₩74,255 | ₩74,354 | +0.13% | 200 |
|---|
| 2026.01.22 | ₩74,027 | ₩74,423 | ₩74,027 | ₩74,295 | +0.36% | 3.5천 |
|---|
| 2026.01.21 | ₩73,397 | ₩73,822 | ₩73,397 | ₩73,822 | +0.58% | 100 |
|---|
| 2026.01.20 | ₩73,585 | ₩73,719 | ₩72,921 | ₩73,023 | -0.76% | 2.7만 |
|---|
| 2026.01.16 | ₩74,463 | ₩74,762 | ₩74,463 | ₩74,633 | +0.23% | 1.6천 |
|---|
| 2026.01.15 | ₩74,724 | ₩74,738 | ₩74,613 | ₩74,613 | -0.15% | 200 |
|---|
| 2026.01.14 | ₩74,188 | ₩74,511 | ₩74,188 | ₩74,511 | +0.44% | 5천 |
|---|
| 2026.01.13 | ₩74,797 | ₩74,970 | ₩74,797 | ₩74,970 | +0.23% | 100 |
|---|
| 2026.01.12 | ₩75,160 | ₩75,160 | ₩75,160 | ₩75,160 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩74,751 | ₩75,060 | ₩74,724 | ₩75,052 | +0.40% | 1.8만 |
|---|
| 2026.01.08 | ₩74,483 | ₩74,588 | ₩74,416 | ₩74,588 | +0.14% | 8천 |
|---|
| 2026.01.07 | ₩74,738 | ₩74,738 | ₩74,613 | ₩74,613 | -0.17% | 300 |
|---|
| 2026.01.06 | ₩74,483 | ₩74,745 | ₩74,483 | ₩74,745 | +0.35% | 200 |
|---|
| 2026.01.05 | ₩74,372 | ₩74,372 | ₩74,372 | ₩74,372 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩73,904 | ₩73,904 | ₩73,904 | ₩73,904 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩74,161 | ₩74,161 | ₩73,901 | ₩73,901 | -0.35% | 400 |
|---|
| 2025.12.30 | ₩74,443 | ₩74,456 | ₩74,416 | ₩74,416 | -0.04% | 700 |
|---|
| 2025.12.29 | ₩74,376 | ₩74,480 | ₩74,369 | ₩74,480 | +0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩74,644 | ₩74,753 | ₩74,644 | ₩74,753 | +0.15% | 2.1천 |
|---|
| 2025.12.24 | ₩74,769 | ₩74,769 | ₩74,769 | ₩74,769 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩74,201 | ₩74,476 | ₩74,201 | ₩74,476 | +0.37% | 2.4천 |
|---|
| 2025.12.22 | ₩74,242 | ₩74,409 | ₩74,181 | ₩74,409 | +0.23% | 1.1천 |
|---|
| 2025.12.19 | ₩73,853 | ₩73,922 | ₩73,853 | ₩73,922 | +0.09% | 1.8천 |
|---|
| 2025.12.18 | ₩73,312 | ₩73,312 | ₩73,312 | ₩73,312 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩72,710 | ₩72,710 | ₩72,710 | ₩72,710 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩73,316 | ₩73,652 | ₩73,316 | ₩73,629 | +0.43% | 500 |
|---|
| 2025.12.15 | ₩73,772 | ₩73,779 | ₩73,759 | ₩73,779 | +0.01% | 1.1천 |
|---|
| 2025.12.12 | ₩73,745 | ₩73,867 | ₩73,745 | ₩73,867 | +0.17% | 200 |
|---|
| 2025.12.11 | ₩74,561 | ₩74,765 | ₩74,561 | ₩74,640 | +0.11% | 1.1천 |
|---|
| 2025.12.10 | ₩74,499 | ₩74,499 | ₩74,499 | ₩74,499 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩74,091 | ₩74,091 | ₩74,091 | ₩74,091 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩74,175 | ₩74,175 | ₩74,067 | ₩74,094 | -0.11% | 1.5만 |
|---|
| 2025.12.05 | ₩74,419 | ₩74,419 | ₩74,419 | ₩74,419 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩74,228 | ₩74,252 | ₩74,228 | ₩74,252 | +0.03% | 500 |
|---|
| 2025.12.03 | ₩74,274 | ₩74,274 | ₩74,274 | ₩74,274 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩74,110 | ₩74,110 | ₩74,110 | ₩74,110 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩74,027 | ₩74,027 | ₩73,861 | ₩73,861 | -0.22% | 100 |
|---|
| 2025.11.28 | ₩74,242 | ₩74,242 | ₩74,242 | ₩74,242 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩73,625 | ₩74,014 | ₩73,625 | ₩73,925 | +0.41% | 1.1천 |
|---|
| 2025.11.25 | ₩72,471 | ₩73,406 | ₩72,471 | ₩73,406 | +1.29% | 3.2천 |
|---|
| 2025.11.24 | ₩72,592 | ₩72,725 | ₩72,564 | ₩72,725 | +0.18% | 400 |
|---|
| 2025.11.21 | ₩71,506 | ₩71,506 | ₩71,506 | ₩71,506 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩70,935 | ₩70,935 | ₩70,935 | ₩70,935 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩71,922 | ₩72,083 | ₩71,922 | ₩72,083 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩72,077 | ₩72,077 | ₩71,838 | ₩71,838 | -0.33% | 400 |
|---|
| 2025.11.17 | ₩72,069 | ₩72,315 | ₩72,069 | ₩72,315 | +0.34% | 1.9천 |
|---|
| 2025.11.14 | ₩72,029 | ₩72,907 | ₩72,029 | ₩72,907 | +1.22% | 600 |
|---|
| 2025.11.13 | ₩72,961 | ₩72,961 | ₩72,961 | ₩72,961 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩74,173 | ₩74,173 | ₩74,173 | ₩74,173 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩74,150 | ₩74,150 | ₩74,150 | ₩74,150 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩74,019 | ₩74,019 | ₩74,019 | ₩74,019 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩71,895 | ₩72,728 | ₩71,895 | ₩72,728 | +1.16% | 300 |
|---|
| 2025.11.06 | ₩72,754 | ₩72,754 | ₩72,754 | ₩72,754 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩73,575 | ₩73,575 | ₩73,575 | ₩73,575 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,263 | ₩73,331 | ₩73,263 | ₩73,331 | +0.09% | 100 |
|---|
| 2025.11.03 | ₩74,179 | ₩74,179 | ₩74,179 | ₩74,179 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩74,124 | ₩74,124 | ₩74,124 | ₩74,124 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩74,362 | ₩74,429 | ₩73,924 | ₩73,924 | -0.59% | 3.6천 |
|---|
| 2025.10.29 | ₩74,765 | ₩74,765 | ₩74,429 | ₩74,699 | -0.09% | 1천 |
|---|
| 2025.10.28 | ₩74,537 | ₩74,715 | ₩74,456 | ₩74,715 | +0.24% | 1.4천 |
|---|
| 2025.10.27 | ₩74,436 | ₩74,436 | ₩74,436 | ₩74,436 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩73,289 | ₩73,484 | ₩73,289 | ₩73,484 | +0.27% | 500 |
|---|
| 2025.10.23 | ₩72,934 | ₩72,934 | ₩72,934 | ₩72,934 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩72,461 | ₩72,461 | ₩72,461 | ₩72,461 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩72,874 | ₩72,930 | ₩72,874 | ₩72,930 | +0.08% | 500 |
|---|
| 2025.10.20 | ₩72,945 | ₩72,945 | ₩72,945 | ₩72,945 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩72,207 | ₩72,207 | ₩72,207 | ₩72,207 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩72,243 | ₩72,243 | ₩71,783 | ₩71,783 | -0.64% | 1.3만 |
|---|
| 2025.10.15 | ₩72,337 | ₩72,337 | ₩72,286 | ₩72,286 | -0.07% | 200 |
|---|
| 2025.10.14 | ₩72,009 | ₩72,009 | ₩72,009 | ₩72,009 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩72,121 | ₩72,121 | ₩72,121 | ₩72,121 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩71,020 | ₩71,020 | ₩71,020 | ₩71,020 | 0.00% | 200 |
|---|