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 | ₩84,189 | ₩84,189 | ₩84,189 | ₩84,189 | 0.00% | 100 |
| 2026.10.08 | ₩83,871 | ₩83,978 | ₩83,643 | ₩83,718 | -0.18% | 700 |
| 2026.10.07 | ₩84,164 | ₩84,164 | ₩84,164 | ₩84,164 | 0.00% | 100 |
| 2026.10.06 | ₩84,621 | ₩84,621 | ₩84,396 | ₩84,396 | -0.27% | 1천 |
| 2026.10.05 | ₩83,509 | ₩84,045 | ₩83,509 | ₩83,876 | +0.44% | 7.3천 |
| 2026.10.02 | ₩83,563 | ₩83,724 | ₩83,348 | ₩83,348 | -0.26% | 1만 |
| 2026.10.01 | ₩82,693 | ₩82,693 | ₩82,693 | ₩82,693 | 0.00% | 100 |
| 2026.09.30 | ₩82,946 | ₩82,946 | ₩82,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,607 |
| -0.41% |
| 400 |
| 2026.09.29 | ₩82,571 | ₩82,759 | ₩82,571 | ₩82,669 | +0.12% | 1.1천 |
|---|
| 2026.09.28 | ₩82,801 | ₩82,801 | ₩82,801 | ₩82,801 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩83,469 | ₩83,469 | ₩83,429 | ₩83,429 | -0.05% | 600 |
|---|
| 2026.09.24 | ₩82,611 | ₩83,053 | ₩82,611 | ₩82,982 | +0.45% | 600 |
|---|
| 2026.09.23 | ₩83,067 | ₩83,067 | ₩82,946 | ₩82,952 | -0.14% | 1.8천 |
|---|
| 2026.09.22 | ₩83,657 | ₩83,657 | ₩83,610 | ₩83,610 | -0.06% | 3.2천 |
|---|
| 2026.09.21 | ₩83,643 | ₩83,643 | ₩83,607 | ₩83,607 | -0.04% | 200 |
|---|
| 2026.09.18 | ₩81,981 | ₩82,290 | ₩81,981 | ₩82,290 | +0.38% | 1.7천 |
|---|
| 2026.09.17 | ₩82,169 | ₩82,169 | ₩82,169 | ₩82,169 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩81,137 | ₩81,177 | ₩81,097 | ₩81,110 | -0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩81,445 | ₩81,445 | ₩81,445 | ₩81,445 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩81,851 | ₩81,851 | ₩81,851 | ₩81,851 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩82,491 | ₩82,491 | ₩82,358 | ₩82,358 | -0.16% | 1.1천 |
|---|
| 2026.09.10 | ₩81,638 | ₩81,638 | ₩81,638 | ₩81,638 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩82,196 | ₩82,209 | ₩82,111 | ₩82,111 | -0.10% | 900 |
|---|
| 2026.09.08 | ₩82,598 | ₩82,598 | ₩82,418 | ₩82,418 | -0.22% | 600 |
|---|
| 2026.09.04 | ₩82,815 | ₩82,815 | ₩82,815 | ₩82,815 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩83,036 | ₩83,036 | ₩83,036 | ₩83,036 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩82,182 | ₩82,186 | ₩82,182 | ₩82,186 | +0.00% | 200 |
|---|
| 2026.09.01 | ₩81,787 | ₩81,787 | ₩81,787 | ₩81,787 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩82,437 | ₩82,437 | ₩82,437 | ₩82,437 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩83,013 | ₩83,013 | ₩82,544 | ₩82,658 | -0.43% | 400 |
|---|
| 2026.08.27 | ₩82,878 | ₩82,878 | ₩82,878 | ₩82,878 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩82,343 | ₩82,397 | ₩82,290 | ₩82,343 | 0.00% | 3.1천 |
|---|
| 2026.08.25 | ₩82,249 | ₩82,249 | ₩82,236 | ₩82,236 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩82,016 | ₩82,016 | ₩82,016 | ₩82,016 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩82,260 | ₩82,260 | ₩82,260 | ₩82,260 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩81,904 | ₩81,904 | ₩81,904 | ₩81,904 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩82,598 | ₩82,598 | ₩82,556 | ₩82,556 | -0.05% | 200 |
|---|
| 2026.08.18 | ₩82,424 | ₩82,424 | ₩82,387 | ₩82,387 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩83,228 | ₩83,228 | ₩82,940 | ₩82,940 | -0.35% | 1.6천 |
|---|
| 2026.08.14 | ₩83,710 | ₩83,710 | ₩83,334 | ₩83,334 | -0.45% | 300 |
|---|
| 2026.08.13 | ₩83,509 | ₩83,563 | ₩83,477 | ₩83,477 | -0.04% | 900 |
|---|
| 2026.08.12 | ₩82,986 | ₩83,033 | ₩82,940 | ₩82,940 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩82,759 | ₩82,759 | ₩82,714 | ₩82,714 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩83,214 | ₩83,214 | ₩83,013 | ₩83,032 | -0.22% | 1.1천 |
|---|
| 2026.08.07 | ₩83,120 | ₩83,120 | ₩82,933 | ₩83,120 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩82,826 | ₩82,826 | ₩82,571 | ₩82,598 | -0.28% | 3.8천 |
|---|
| 2026.08.05 | ₩83,402 | ₩83,469 | ₩82,818 | ₩82,818 | -0.70% | 5.1천 |
|---|
| 2026.08.04 | ₩82,249 | ₩82,913 | ₩82,229 | ₩82,913 | +0.81% | 800 |
|---|
| 2026.08.03 | ₩80,614 | ₩81,459 | ₩80,614 | ₩81,406 | +0.98% | 4.3천 |
|---|
| 2026.07.31 | ₩80,085 | ₩80,335 | ₩80,085 | ₩80,335 | +0.31% | 2.9천 |
|---|
| 2026.07.30 | ₩79,261 | ₩79,716 | ₩79,261 | ₩79,569 | +0.39% | 2.6만 |
|---|
| 2026.07.29 | ₩78,952 | ₩79,153 | ₩78,296 | ₩78,337 | -0.78% | 6.2천 |
|---|
| 2026.07.28 | ₩79,153 | ₩79,703 | ₩79,127 | ₩79,515 | +0.46% | 1.9천 |
|---|
| 2026.07.27 | ₩79,153 | ₩79,341 | ₩79,153 | ₩79,316 | +0.20% | 3.9천 |
|---|
| 2026.07.24 | ₩79,274 | ₩79,354 | ₩79,100 | ₩79,242 | -0.04% | 3.4천 |
|---|
| 2026.07.23 | ₩79,529 | ₩79,569 | ₩78,912 | ₩78,939 | -0.74% | 25.6만 |
|---|
| 2026.07.22 | ₩80,453 | ₩80,480 | ₩80,105 | ₩80,105 | -0.43% | 3.9만 |
|---|
| 2026.07.21 | ₩80,306 | ₩80,373 | ₩80,252 | ₩80,252 | -0.07% | 7.2만 |
|---|
| 2026.07.20 | ₩79,639 | ₩79,639 | ₩79,639 | ₩79,639 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩80,105 | ₩80,105 | ₩79,849 | ₩79,849 | -0.32% | 200 |
|---|
| 2026.07.16 | ₩81,057 | ₩81,057 | ₩80,569 | ₩80,581 | -0.59% | 2천 |
|---|
| 2026.07.15 | ₩81,069 | ₩81,069 | ₩81,069 | ₩81,069 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩80,802 | ₩80,882 | ₩80,614 | ₩80,782 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩80,855 | ₩80,855 | ₩80,467 | ₩80,471 | -0.48% | 1.6천 |
|---|
| 2026.07.10 | ₩80,668 | ₩81,097 | ₩80,668 | ₩80,922 | +0.32% | 6.9만 |
|---|
| 2026.07.09 | ₩80,739 | ₩80,739 | ₩80,739 | ₩80,739 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩80,179 | ₩80,179 | ₩80,179 | ₩80,179 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩80,365 | ₩80,365 | ₩80,365 | ₩80,365 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩80,708 | ₩80,708 | ₩80,708 | ₩80,708 | 0.00% | 1.1천 |
|---|
| 2026.07.02 | ₩79,636 | ₩80,021 | ₩79,636 | ₩80,021 | +0.48% | 600 |
|---|
| 2026.07.01 | ₩80,105 | ₩80,105 | ₩80,010 | ₩80,010 | -0.12% | 2.7천 |
|---|
| 2026.06.30 | ₩79,676 | ₩80,070 | ₩79,676 | ₩80,070 | +0.49% | 8.7천 |
|---|
| 2026.06.29 | ₩79,100 | ₩79,372 | ₩79,100 | ₩79,372 | +0.34% | 8.3천 |
|---|
| 2026.06.26 | ₩78,489 | ₩78,489 | ₩78,489 | ₩78,489 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩78,188 | ₩78,316 | ₩78,188 | ₩78,316 | +0.16% | 600 |
|---|
| 2026.06.24 | ₩78,477 | ₩78,477 | ₩78,477 | ₩78,477 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩78,719 | ₩78,719 | ₩78,719 | ₩78,719 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩79,770 | ₩79,810 | ₩79,720 | ₩79,720 | -0.06% | 1.2천 |
|---|
| 2026.06.18 | ₩79,770 | ₩80,140 | ₩79,770 | ₩80,140 | +0.46% | 400 |
|---|
| 2026.06.17 | ₩80,065 | ₩80,239 | ₩79,243 | ₩79,243 | -1.03% | 600 |
|---|
| 2026.06.16 | ₩80,587 | ₩80,641 | ₩80,279 | ₩80,297 | -0.36% | 5.3천 |
|---|
| 2026.06.15 | ₩80,494 | ₩80,590 | ₩80,494 | ₩80,590 | +0.12% | 200 |
|---|
| 2026.06.12 | ₩79,073 | ₩79,314 | ₩79,073 | ₩79,289 | +0.27% | 1.3천 |
|---|
| 2026.06.11 | ₩78,993 | ₩78,993 | ₩78,993 | ₩78,993 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩77,848 | ₩77,848 | ₩77,848 | ₩77,848 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩79,810 | ₩79,810 | ₩78,954 | ₩78,954 | -1.07% | 2.6천 |
|---|
| 2026.06.08 | ₩79,542 | ₩79,636 | ₩79,283 | ₩79,283 | -0.33% | 3.3천 |
|---|
| 2026.06.05 | ₩79,850 | ₩79,850 | ₩79,191 | ₩79,191 | -0.83% | 700 |
|---|
| 2026.06.04 | ₩81,298 | ₩81,298 | ₩81,235 | ₩81,235 | -0.08% | 2.1천 |
|---|
| 2026.06.03 | ₩81,030 | ₩81,030 | ₩80,858 | ₩80,858 | -0.21% | 300 |
|---|
| 2026.06.02 | ₩81,338 | ₩81,459 | ₩81,338 | ₩81,459 | +0.15% | 600 |
|---|
| 2026.06.01 | ₩81,579 | ₩81,579 | ₩81,436 | ₩81,436 | -0.18% | 300 |
|---|
| 2026.05.29 | ₩81,231 | ₩81,233 | ₩81,231 | ₩81,233 | +0.00% | 900 |
|---|
| 2026.05.28 | ₩81,000 | ₩81,000 | ₩81,000 | ₩81,000 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩80,482 | ₩80,482 | ₩80,482 | ₩80,482 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩80,319 | ₩80,452 | ₩80,319 | ₩80,452 | +0.17% | 1.4천 |
|---|
| 2026.05.22 | ₩80,011 | ₩80,084 | ₩80,011 | ₩80,084 | +0.09% | 100 |
|---|
| 2026.05.21 | ₩79,786 | ₩79,786 | ₩79,786 | ₩79,786 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩79,582 | ₩79,640 | ₩79,582 | ₩79,640 | +0.07% | 800 |
|---|
| 2026.05.19 | ₩78,885 | ₩78,885 | ₩78,885 | ₩78,885 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩79,397 | ₩79,397 | ₩79,397 | ₩79,397 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩79,423 | ₩79,423 | ₩79,423 | ₩79,423 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩80,239 | ₩80,266 | ₩80,145 | ₩80,145 | -0.12% | 2.3만 |
|---|
| 2026.05.13 | ₩79,685 | ₩79,685 | ₩79,685 | ₩79,685 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩79,184 | ₩79,184 | ₩79,184 | ₩79,184 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩79,274 | ₩79,274 | ₩79,182 | ₩79,182 | -0.12% | 300 |
|---|
| 2026.05.08 | ₩79,019 | ₩79,072 | ₩79,019 | ₩79,072 | +0.07% | 300 |
|---|
| 2026.05.07 | ₩78,349 | ₩78,459 | ₩78,322 | ₩78,459 | +0.14% | 300 |
|---|
| 2026.05.06 | ₩78,767 | ₩78,767 | ₩78,767 | ₩78,767 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩77,627 | ₩77,627 | ₩77,627 | ₩77,627 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩77,060 | ₩77,060 | ₩77,060 | ₩77,060 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩77,626 | ₩77,626 | ₩77,437 | ₩77,437 | -0.24% | 100 |
|---|
| 2026.04.30 | ₩77,143 | ₩77,233 | ₩77,143 | ₩77,233 | +0.12% | 200 |
|---|
| 2026.04.29 | ₩76,360 | ₩76,360 | ₩76,360 | ₩76,360 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩76,607 | ₩76,607 | ₩76,450 | ₩76,450 | -0.20% | 500 |
|---|
| 2026.04.27 | ₩76,736 | ₩76,736 | ₩76,736 | ₩76,736 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩76,232 | ₩76,634 | ₩76,232 | ₩76,634 | +0.53% | 100 |
|---|
| 2026.04.23 | ₩76,205 | ₩76,366 | ₩76,076 | ₩76,076 | -0.17% | 1.1천 |
|---|
| 2026.04.22 | ₩76,192 | ₩76,336 | ₩76,192 | ₩76,336 | +0.19% | 1.5천 |
|---|
| 2026.04.21 | ₩76,299 | ₩76,299 | ₩75,543 | ₩75,543 | -0.99% | 100 |
|---|
| 2026.04.20 | ₩76,218 | ₩76,218 | ₩75,950 | ₩76,032 | -0.24% | 1천 |
|---|
| 2026.04.17 | ₩75,642 | ₩76,280 | ₩75,642 | ₩76,280 | +0.84% | 600 |
|---|
| 2026.04.16 | ₩75,160 | ₩75,401 | ₩75,160 | ₩75,401 | +0.32% | 2.4천 |
|---|
| 2026.04.15 | ₩75,079 | ₩75,180 | ₩75,079 | ₩75,180 | +0.13% | 1천 |
|---|
| 2026.04.14 | ₩74,539 | ₩74,539 | ₩74,539 | ₩74,539 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩73,069 | ₩73,692 | ₩73,069 | ₩73,692 | +0.85% | 1.9천 |
|---|
| 2026.04.10 | ₩73,015 | ₩73,149 | ₩72,988 | ₩73,149 | +0.18% | 3.4만 |
|---|
| 2026.04.09 | ₩73,152 | ₩73,152 | ₩73,152 | ₩73,152 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩72,694 | ₩72,734 | ₩72,694 | ₩72,734 | +0.06% | 2.5천 |
|---|
| 2026.04.07 | ₩70,804 | ₩71,032 | ₩70,804 | ₩71,032 | +0.32% | 2.2천 |
|---|
| 2026.04.06 | ₩70,991 | ₩71,056 | ₩70,978 | ₩71,056 | +0.09% | 2천 |
|---|
| 2026.04.02 | ₩70,753 | ₩70,753 | ₩70,753 | ₩70,753 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩70,630 | ₩70,711 | ₩70,630 | ₩70,711 | +0.12% | 1.1천 |
|---|
| 2026.03.31 | ₩69,222 | ₩70,205 | ₩69,222 | ₩70,205 | +1.42% | 2천 |
|---|
| 2026.03.30 | ₩68,253 | ₩68,253 | ₩68,253 | ₩68,253 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩68,485 | ₩68,485 | ₩68,485 | ₩68,485 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩70,348 | ₩70,375 | ₩69,677 | ₩69,677 | -0.95% | 1.4만 |
|---|
| 2026.03.25 | ₩70,768 | ₩70,768 | ₩70,768 | ₩70,768 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩70,482 | ₩70,482 | ₩70,442 | ₩70,442 | -0.06% | 400 |
|---|
| 2026.03.23 | ₩70,863 | ₩70,863 | ₩70,863 | ₩70,863 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩70,429 | ₩70,429 | ₩70,075 | ₩70,075 | -0.50% | 500 |
|---|
| 2026.03.19 | ₩70,804 | ₩71,057 | ₩70,804 | ₩71,057 | +0.36% | 1천 |
|---|
| 2026.03.18 | ₩71,258 | ₩71,258 | ₩71,258 | ₩71,258 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩72,259 | ₩72,259 | ₩72,259 | ₩72,259 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩72,139 | ₩72,139 | ₩72,139 | ₩72,139 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩71,541 | ₩71,541 | ₩71,420 | ₩71,420 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩71,928 | ₩71,928 | ₩71,928 | ₩71,928 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩72,714 | ₩72,995 | ₩72,714 | ₩72,995 | +0.39% | 1.7천 |
|---|
| 2026.03.10 | ₩72,948 | ₩72,948 | ₩72,948 | ₩72,948 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩72,278 | ₩73,176 | ₩72,278 | ₩73,176 | +1.24% | 300 |
|---|
| 2026.03.06 | ₩72,649 | ₩72,649 | ₩72,649 | ₩72,649 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩73,482 | ₩73,482 | ₩73,482 | ₩73,482 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩73,813 | ₩73,813 | ₩73,813 | ₩73,813 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩72,955 | ₩73,176 | ₩72,948 | ₩73,176 | +0.30% | 1.1천 |
|---|
| 2026.03.02 | ₩73,712 | ₩73,803 | ₩73,712 | ₩73,803 | +0.12% | 300 |
|---|
| 2026.02.27 | ₩73,645 | ₩73,707 | ₩73,645 | ₩73,707 | +0.08% | 200 |
|---|
| 2026.02.26 | ₩74,070 | ₩74,070 | ₩74,070 | ₩74,070 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩74,382 | ₩74,503 | ₩74,382 | ₩74,503 | +0.16% | 700 |
|---|
| 2026.02.24 | ₩73,833 | ₩73,878 | ₩73,833 | ₩73,878 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩73,200 | ₩73,200 | ₩73,200 | ₩73,200 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩73,996 | ₩73,996 | ₩73,996 | ₩73,996 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩73,480 | ₩73,480 | ₩73,480 | ₩73,480 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩73,704 | ₩73,704 | ₩73,704 | ₩73,704 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩73,295 | ₩73,295 | ₩73,295 | ₩73,295 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩73,605 | ₩73,605 | ₩73,216 | ₩73,216 | -0.53% | 200 |
|---|
| 2026.02.12 | ₩74,422 | ₩74,422 | ₩73,297 | ₩73,315 | -1.49% | 200 |
|---|
| 2026.02.11 | ₩74,479 | ₩74,479 | ₩74,479 | ₩74,479 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩74,771 | ₩74,771 | ₩74,487 | ₩74,487 | -0.38% | 1천 |
|---|
| 2026.02.09 | ₩74,074 | ₩74,778 | ₩74,074 | ₩74,778 | +0.95% | 100 |
|---|
| 2026.02.06 | ₩74,047 | ₩74,463 | ₩74,047 | ₩74,463 | +0.56% | 600 |
|---|
| 2026.02.05 | ₩73,377 | ₩73,377 | ₩72,921 | ₩73,067 | -0.42% | 4.1천 |
|---|
| 2026.02.04 | ₩74,262 | ₩74,262 | ₩73,658 | ₩73,992 | -0.36% | 1.5천 |
|---|
| 2026.02.03 | ₩74,610 | ₩74,610 | ₩74,020 | ₩74,376 | -0.31% | 400 |
|---|
| 2026.02.02 | ₩75,019 | ₩75,019 | ₩75,019 | ₩75,019 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩74,516 | ₩74,575 | ₩74,516 | ₩74,575 | +0.08% | 400 |
|---|
| 2026.01.29 | ₩74,744 | ₩74,859 | ₩74,744 | ₩74,859 | +0.15% | 300 |
|---|
| 2026.01.28 | ₩75,119 | ₩75,119 | ₩75,093 | ₩75,093 | -0.04% | 900 |
|---|
| 2026.01.27 | ₩75,086 | ₩75,086 | ₩75,086 | ₩75,086 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩74,543 | ₩74,737 | ₩74,543 | ₩74,737 | +0.26% | 9.4천 |
|---|
| 2026.01.23 | ₩74,208 | ₩74,307 | ₩74,208 | ₩74,307 | +0.13% | 200 |
|---|
| 2026.01.22 | ₩73,980 | ₩74,376 | ₩73,980 | ₩74,248 | +0.36% | 3.5천 |
|---|
| 2026.01.21 | ₩73,350 | ₩73,775 | ₩73,350 | ₩73,775 | +0.58% | 100 |
|---|
| 2026.01.20 | ₩73,538 | ₩73,672 | ₩72,874 | ₩72,976 | -0.76% | 2.7만 |
|---|
| 2026.01.16 | ₩74,416 | ₩74,715 | ₩74,416 | ₩74,586 | +0.23% | 1.6천 |
|---|
| 2026.01.15 | ₩74,677 | ₩74,690 | ₩74,566 | ₩74,566 | -0.15% | 200 |
|---|
| 2026.01.14 | ₩74,141 | ₩74,464 | ₩74,141 | ₩74,464 | +0.44% | 5천 |
|---|
| 2026.01.13 | ₩74,749 | ₩74,922 | ₩74,749 | ₩74,922 | +0.23% | 100 |
|---|
| 2026.01.12 | ₩75,113 | ₩75,113 | ₩75,113 | ₩75,113 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩74,704 | ₩75,012 | ₩74,677 | ₩75,004 | +0.40% | 1.8만 |
|---|
| 2026.01.08 | ₩74,436 | ₩74,540 | ₩74,369 | ₩74,540 | +0.14% | 8천 |
|---|
| 2026.01.07 | ₩74,690 | ₩74,690 | ₩74,566 | ₩74,566 | -0.17% | 300 |
|---|
| 2026.01.06 | ₩74,436 | ₩74,697 | ₩74,436 | ₩74,697 | +0.35% | 200 |
|---|
| 2026.01.05 | ₩74,325 | ₩74,325 | ₩74,325 | ₩74,325 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩73,857 | ₩73,857 | ₩73,857 | ₩73,857 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩74,114 | ₩74,114 | ₩73,854 | ₩73,854 | -0.35% | 400 |
|---|
| 2025.12.30 | ₩74,396 | ₩74,409 | ₩74,369 | ₩74,369 | -0.04% | 700 |
|---|
| 2025.12.29 | ₩74,329 | ₩74,433 | ₩74,322 | ₩74,433 | +0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩74,597 | ₩74,705 | ₩74,597 | ₩74,705 | +0.15% | 2.1천 |
|---|
| 2025.12.24 | ₩74,721 | ₩74,721 | ₩74,721 | ₩74,721 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩74,154 | ₩74,429 | ₩74,154 | ₩74,429 | +0.37% | 2.4천 |
|---|
| 2025.12.22 | ₩74,195 | ₩74,362 | ₩74,134 | ₩74,362 | +0.23% | 1.1천 |
|---|
| 2025.12.19 | ₩73,806 | ₩73,876 | ₩73,806 | ₩73,876 | +0.09% | 1.8천 |
|---|
| 2025.12.18 | ₩73,266 | ₩73,266 | ₩73,266 | ₩73,266 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩72,664 | ₩72,664 | ₩72,664 | ₩72,664 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩73,270 | ₩73,605 | ₩73,270 | ₩73,582 | +0.43% | 500 |
|---|
| 2025.12.15 | ₩73,725 | ₩73,732 | ₩73,712 | ₩73,732 | +0.01% | 1.1천 |
|---|
| 2025.12.12 | ₩73,699 | ₩73,821 | ₩73,699 | ₩73,821 | +0.17% | 200 |
|---|
| 2025.12.11 | ₩74,514 | ₩74,717 | ₩74,514 | ₩74,593 | +0.11% | 1.1천 |
|---|
| 2025.12.10 | ₩74,452 | ₩74,452 | ₩74,452 | ₩74,452 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩74,044 | ₩74,044 | ₩74,044 | ₩74,044 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩74,128 | ₩74,128 | ₩74,020 | ₩74,047 | -0.11% | 1.5만 |
|---|
| 2025.12.05 | ₩74,371 | ₩74,371 | ₩74,371 | ₩74,371 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩74,181 | ₩74,205 | ₩74,181 | ₩74,205 | +0.03% | 500 |
|---|
| 2025.12.03 | ₩74,227 | ₩74,227 | ₩74,227 | ₩74,227 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩74,063 | ₩74,063 | ₩74,063 | ₩74,063 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩73,980 | ₩73,980 | ₩73,814 | ₩73,814 | -0.22% | 100 |
|---|
| 2025.11.28 | ₩74,195 | ₩74,195 | ₩74,195 | ₩74,195 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩73,578 | ₩73,967 | ₩73,578 | ₩73,878 | +0.41% | 1.1천 |
|---|
| 2025.11.25 | ₩72,425 | ₩73,360 | ₩72,425 | ₩73,360 | +1.29% | 3.2천 |
|---|
| 2025.11.24 | ₩72,546 | ₩72,679 | ₩72,518 | ₩72,679 | +0.18% | 400 |
|---|
| 2025.11.21 | ₩71,461 | ₩71,461 | ₩71,461 | ₩71,461 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩70,890 | ₩70,890 | ₩70,890 | ₩70,890 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩71,876 | ₩72,037 | ₩71,876 | ₩72,037 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩72,031 | ₩72,031 | ₩71,793 | ₩71,793 | -0.33% | 400 |
|---|
| 2025.11.17 | ₩72,023 | ₩72,269 | ₩72,023 | ₩72,269 | +0.34% | 1.9천 |
|---|
| 2025.11.14 | ₩71,983 | ₩72,861 | ₩71,983 | ₩72,861 | +1.22% | 600 |
|---|
| 2025.11.13 | ₩72,915 | ₩72,915 | ₩72,915 | ₩72,915 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩74,126 | ₩74,126 | ₩74,126 | ₩74,126 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩74,103 | ₩74,103 | ₩74,103 | ₩74,103 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩73,972 | ₩73,972 | ₩73,972 | ₩73,972 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩71,849 | ₩72,681 | ₩71,849 | ₩72,681 | +1.16% | 300 |
|---|
| 2025.11.06 | ₩72,708 | ₩72,708 | ₩72,708 | ₩72,708 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩73,528 | ₩73,528 | ₩73,528 | ₩73,528 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,216 | ₩73,285 | ₩73,216 | ₩73,285 | +0.09% | 100 |
|---|
| 2025.11.03 | ₩74,132 | ₩74,132 | ₩74,132 | ₩74,132 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩74,077 | ₩74,077 | ₩74,077 | ₩74,077 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩74,315 | ₩74,382 | ₩73,877 | ₩73,877 | -0.59% | 3.6천 |
|---|
| 2025.10.29 | ₩74,717 | ₩74,717 | ₩74,382 | ₩74,652 | -0.09% | 1천 |
|---|
| 2025.10.28 | ₩74,489 | ₩74,668 | ₩74,409 | ₩74,668 | +0.24% | 1.4천 |
|---|
| 2025.10.27 | ₩74,389 | ₩74,389 | ₩74,389 | ₩74,389 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩73,243 | ₩73,437 | ₩73,243 | ₩73,437 | +0.27% | 500 |
|---|
| 2025.10.23 | ₩72,888 | ₩72,888 | ₩72,888 | ₩72,888 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩72,415 | ₩72,415 | ₩72,415 | ₩72,415 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩72,828 | ₩72,884 | ₩72,828 | ₩72,884 | +0.08% | 500 |
|---|
| 2025.10.20 | ₩72,899 | ₩72,899 | ₩72,899 | ₩72,899 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩72,161 | ₩72,161 | ₩72,161 | ₩72,161 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩72,198 | ₩72,198 | ₩71,738 | ₩71,738 | -0.64% | 1.3만 |
|---|
| 2025.10.15 | ₩72,291 | ₩72,291 | ₩72,241 | ₩72,241 | -0.07% | 200 |
|---|
| 2025.10.14 | ₩71,963 | ₩71,963 | ₩71,963 | ₩71,963 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩72,076 | ₩72,076 | ₩72,076 | ₩72,076 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩70,975 | ₩70,975 | ₩70,975 | ₩70,975 | 0.00% | 200 |
|---|