시장 데이터를 불러오는 중
전체 종목
American Conservative Values ETF 과거 주가
American Conservative Values ETF · ACVF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Conservative Values ETF · ACVF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,653 | ₩74,840 | ₩74,612 | ₩74,765 | +0.15% | 9.6천 |
| 2026.10.08 | ₩74,385 | ₩74,519 | ₩74,157 | ₩74,358 | -0.04% | 1.3만 |
| 2026.10.07 | ₩74,331 | ₩74,693 | ₩74,331 | ₩74,586 | +0.34% | 7.1천 |
| 2026.10.06 | ₩74,996 | ₩75,081 | ₩74,894 | ₩74,910 | -0.11% | 6.2천 |
| 2026.10.05 | ₩73,983 | ₩74,418 | ₩73,983 | ₩74,318 | +0.45% | 1.1만 |
| 2026.10.02 | ₩74,150 | ₩74,150 | ₩73,808 | ₩73,883 | -0.36% | 8.1천 |
| 2026.10.01 | ₩73,326 | ₩73,433 | ₩72,776 | ₩73,337 | +0.01% | 6천 |
| 2026.09.30 | ₩73,440 | ₩73,475 | ₩72,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,924 |
| -0.70% |
| 7.4천 |
| 2026.09.29 | ₩73,205 | ₩73,299 | ₩72,924 | ₩73,125 | -0.11% | 2.5만 |
|---|
| 2026.09.28 | ₩73,259 | ₩73,393 | ₩73,004 | ₩73,162 | -0.13% | 8.5천 |
|---|
| 2026.09.25 | ₩73,607 | ₩73,701 | ₩73,473 | ₩73,625 | +0.02% | 5.7천 |
|---|
| 2026.09.24 | ₩73,245 | ₩73,339 | ₩73,213 | ₩73,304 | +0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩73,689 | ₩73,689 | ₩73,433 | ₩73,434 | -0.35% | 1.1천 |
|---|
| 2026.09.22 | ₩73,741 | ₩74,013 | ₩73,741 | ₩74,013 | +0.37% | 4천 |
|---|
| 2026.09.21 | ₩73,232 | ₩73,983 | ₩73,232 | ₩73,942 | +0.97% | 6.1천 |
|---|
| 2026.09.18 | ₩72,890 | ₩72,979 | ₩72,669 | ₩72,979 | +0.12% | 5.1천 |
|---|
| 2026.09.17 | ₩72,857 | ₩72,991 | ₩72,843 | ₩72,843 | -0.02% | 2.2만 |
|---|
| 2026.09.16 | ₩72,669 | ₩72,951 | ₩72,240 | ₩72,240 | -0.59% | 1만 |
|---|
| 2026.09.15 | ₩72,642 | ₩72,763 | ₩72,584 | ₩72,584 | -0.08% | 4.1천 |
|---|
| 2026.09.14 | ₩72,776 | ₩73,085 | ₩72,776 | ₩72,921 | +0.20% | 5천 |
|---|
| 2026.09.11 | ₩73,342 | ₩73,567 | ₩73,339 | ₩73,430 | +0.12% | 3.3천 |
|---|
| 2026.09.10 | ₩72,803 | ₩73,098 | ₩72,723 | ₩72,723 | -0.11% | 2.3천 |
|---|
| 2026.09.09 | ₩73,728 | ₩73,728 | ₩73,414 | ₩73,414 | -0.43% | 2.8천 |
|---|
| 2026.09.08 | ₩74,237 | ₩74,237 | ₩73,836 | ₩73,836 | -0.54% | 2.3천 |
|---|
| 2026.09.04 | ₩74,411 | ₩74,411 | ₩74,327 | ₩74,327 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩74,184 | ₩74,571 | ₩74,184 | ₩74,472 | +0.39% | 900 |
|---|
| 2026.09.02 | ₩73,594 | ₩73,992 | ₩73,594 | ₩73,869 | +0.37% | 6.3천 |
|---|
| 2026.09.01 | ₩73,875 | ₩73,942 | ₩73,507 | ₩73,575 | -0.41% | 3.1천 |
|---|
| 2026.08.31 | ₩74,438 | ₩74,519 | ₩74,251 | ₩74,494 | +0.08% | 2.4천 |
|---|
| 2026.08.28 | ₩74,988 | ₩75,081 | ₩74,505 | ₩74,575 | -0.55% | 5.8천 |
|---|
| 2026.08.27 | ₩74,907 | ₩75,170 | ₩74,894 | ₩75,067 | +0.21% | 4.9천 |
|---|
| 2026.08.26 | ₩74,505 | ₩74,659 | ₩74,385 | ₩74,579 | +0.10% | 4천 |
|---|
| 2026.08.25 | ₩74,572 | ₩74,572 | ₩74,385 | ₩74,549 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩74,224 | ₩74,371 | ₩74,177 | ₩74,276 | +0.07% | 7천 |
|---|
| 2026.08.21 | ₩74,572 | ₩74,604 | ₩74,478 | ₩74,604 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩74,693 | ₩74,693 | ₩74,200 | ₩74,200 | -0.66% | 4.3천 |
|---|
| 2026.08.19 | ₩75,229 | ₩75,229 | ₩74,730 | ₩74,730 | -0.66% | 4.5천 |
|---|
| 2026.08.18 | ₩75,282 | ₩75,282 | ₩74,876 | ₩74,876 | -0.54% | 8.1천 |
|---|
| 2026.08.17 | ₩75,859 | ₩75,859 | ₩75,487 | ₩75,487 | -0.49% | 2.7천 |
|---|
| 2026.08.14 | ₩76,033 | ₩76,033 | ₩75,876 | ₩75,876 | -0.21% | 7.6천 |
|---|
| 2026.08.13 | ₩75,999 | ₩76,247 | ₩75,959 | ₩76,101 | +0.13% | 1.9천 |
|---|
| 2026.08.12 | ₩75,698 | ₩75,966 | ₩75,591 | ₩75,852 | +0.20% | 8.4천 |
|---|
| 2026.08.11 | ₩75,470 | ₩75,617 | ₩75,349 | ₩75,353 | -0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩75,416 | ₩75,577 | ₩75,316 | ₩75,316 | -0.13% | 2.5천 |
|---|
| 2026.08.07 | ₩75,055 | ₩75,416 | ₩75,055 | ₩75,414 | +0.48% | 3.8천 |
|---|
| 2026.08.06 | ₩74,505 | ₩74,947 | ₩74,505 | ₩74,720 | +0.29% | 6.2천 |
|---|
| 2026.08.05 | ₩75,189 | ₩75,309 | ₩74,733 | ₩74,733 | -0.61% | 3.8천 |
|---|
| 2026.08.04 | ₩73,862 | ₩74,773 | ₩73,862 | ₩74,639 | +1.05% | 4.6천 |
|---|
| 2026.08.03 | ₩72,281 | ₩73,031 | ₩72,281 | ₩73,018 | +1.02% | 3.4천 |
|---|
| 2026.07.31 | ₩72,629 | ₩72,629 | ₩72,267 | ₩72,362 | -0.37% | 5.3천 |
|---|
| 2026.07.30 | ₩71,691 | ₩71,979 | ₩71,597 | ₩71,967 | +0.39% | 1.4천 |
|---|
| 2026.07.29 | ₩71,838 | ₩71,838 | ₩70,780 | ₩70,781 | -1.47% | 2천 |
|---|
| 2026.07.28 | ₩71,517 | ₩71,946 | ₩71,430 | ₩71,857 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩72,080 | ₩72,080 | ₩71,289 | ₩71,597 | -0.67% | 3.4천 |
|---|
| 2026.07.24 | ₩71,503 | ₩71,664 | ₩71,309 | ₩71,424 | -0.11% | 3.7천 |
|---|
| 2026.07.23 | ₩71,155 | ₩71,450 | ₩71,155 | ₩71,353 | +0.28% | 1.7만 |
|---|
| 2026.07.22 | ₩71,972 | ₩72,173 | ₩71,865 | ₩71,888 | -0.12% | 1.4천 |
|---|
| 2026.07.21 | ₩71,892 | ₩71,955 | ₩71,892 | ₩71,955 | +0.09% | 1.1천 |
|---|
| 2026.07.20 | ₩71,584 | ₩71,798 | ₩71,286 | ₩71,286 | -0.42% | 4.7천 |
|---|
| 2026.07.17 | ₩71,517 | ₩71,879 | ₩71,517 | ₩71,530 | +0.02% | 8.7천 |
|---|
| 2026.07.16 | ₩71,952 | ₩72,133 | ₩71,859 | ₩72,120 | +0.23% | 3.6천 |
|---|
| 2026.07.15 | ₩72,622 | ₩72,622 | ₩71,785 | ₩72,200 | -0.58% | 5.7천 |
|---|
| 2026.07.14 | ₩72,642 | ₩72,696 | ₩72,522 | ₩72,530 | -0.15% | 3.9천 |
|---|
| 2026.07.13 | ₩72,645 | ₩72,750 | ₩72,321 | ₩72,321 | -0.45% | 1.5천 |
|---|
| 2026.07.10 | ₩72,495 | ₩72,977 | ₩72,482 | ₩72,937 | +0.61% | 3.8천 |
|---|
| 2026.07.09 | ₩72,629 | ₩72,683 | ₩72,441 | ₩72,538 | -0.13% | 3.6천 |
|---|
| 2026.07.08 | ₩71,463 | ₩72,025 | ₩71,423 | ₩71,923 | +0.64% | 3.9천 |
|---|
| 2026.07.07 | ₩72,482 | ₩72,482 | ₩71,919 | ₩72,066 | -0.57% | 4.1천 |
|---|
| 2026.07.06 | ₩72,388 | ₩72,629 | ₩72,388 | ₩72,525 | +0.19% | 3.2천 |
|---|
| 2026.07.02 | ₩72,723 | ₩72,723 | ₩71,624 | ₩72,115 | -0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩72,254 | ₩72,884 | ₩72,254 | ₩72,456 | +0.28% | 6.6천 |
|---|
| 2026.06.30 | ₩72,482 | ₩73,567 | ₩72,482 | ₩73,070 | +0.81% | 4.3천 |
|---|
| 2026.06.29 | ₩72,120 | ₩72,496 | ₩71,503 | ₩72,490 | +0.51% | 4.2천 |
|---|
| 2026.06.26 | ₩71,264 | ₩72,033 | ₩71,262 | ₩71,692 | +0.60% | 6.1천 |
|---|
| 2026.06.25 | ₩71,704 | ₩72,251 | ₩71,584 | ₩71,852 | +0.21% | 1.1만 |
|---|
| 2026.06.24 | ₩71,558 | ₩71,939 | ₩71,262 | ₩71,396 | -0.23% | 3.6천 |
|---|
| 2026.06.23 | ₩71,343 | ₩71,731 | ₩71,101 | ₩71,512 | +0.24% | 7.3천 |
|---|
| 2026.06.22 | ₩72,817 | ₩72,817 | ₩72,053 | ₩72,517 | -0.41% | 1.2만 |
|---|
| 2026.06.18 | ₩72,348 | ₩72,441 | ₩72,294 | ₩72,439 | +0.13% | 9.7천 |
|---|
| 2026.06.17 | ₩72,388 | ₩72,723 | ₩71,597 | ₩71,597 | -1.09% | 5.8천 |
|---|
| 2026.06.16 | ₩73,044 | ₩73,044 | ₩72,463 | ₩72,463 | -0.80% | 8.7천 |
|---|
| 2026.06.15 | ₩72,843 | ₩73,286 | ₩72,843 | ₩73,049 | +0.28% | 1.3만 |
|---|
| 2026.06.12 | ₩71,879 | ₩72,194 | ₩71,664 | ₩72,167 | +0.40% | 2.4천 |
|---|
| 2026.06.11 | ₩70,753 | ₩71,664 | ₩70,552 | ₩71,651 | +1.27% | 2.7천 |
|---|
| 2026.06.10 | ₩70,833 | ₩71,443 | ₩65,152 | ₩70,364 | -0.66% | 5.9천 |
|---|
| 2026.06.09 | ₩71,544 | ₩71,544 | ₩71,168 | ₩71,388 | -0.22% | 2.6천 |
|---|
| 2026.06.08 | ₩71,704 | ₩71,972 | ₩71,463 | ₩71,530 | -0.24% | 9.2천 |
|---|
| 2026.06.05 | ₩72,468 | ₩72,468 | ₩71,108 | ₩71,155 | -1.81% | 1.3만 |
|---|
| 2026.06.04 | ₩72,830 | ₩73,165 | ₩72,830 | ₩73,156 | +0.45% | 5.9천 |
|---|
| 2026.06.03 | ₩73,567 | ₩73,567 | ₩73,082 | ₩73,082 | -0.66% | 5.2천 |
|---|
| 2026.06.02 | ₩73,157 | ₩73,473 | ₩73,157 | ₩73,473 | +0.43% | 9.1천 |
|---|
| 2026.06.01 | ₩72,669 | ₩73,232 | ₩72,629 | ₩73,120 | +0.62% | 2.2천 |
|---|
| 2026.05.29 | ₩72,147 | ₩72,448 | ₩72,147 | ₩72,415 | +0.37% | 1.7천 |
|---|
| 2026.05.28 | ₩71,892 | ₩72,200 | ₩71,892 | ₩72,108 | +0.30% | 2.5천 |
|---|
| 2026.05.27 | ₩71,999 | ₩71,999 | ₩71,678 | ₩71,749 | -0.35% | 3.4천 |
|---|
| 2026.05.26 | ₩72,093 | ₩72,093 | ₩71,838 | ₩71,932 | -0.22% | 2만 |
|---|
| 2026.05.22 | ₩71,249 | ₩71,718 | ₩71,249 | ₩71,516 | +0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩70,458 | ₩71,014 | ₩70,458 | ₩71,014 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩70,137 | ₩70,860 | ₩70,137 | ₩70,860 | +1.03% | 1.5만 |
|---|
| 2026.05.19 | ₩70,350 | ₩70,386 | ₩70,087 | ₩70,087 | -0.37% | 1.7천 |
|---|
| 2026.05.18 | ₩70,646 | ₩70,646 | ₩70,123 | ₩70,532 | -0.16% | 6천 |
|---|
| 2026.05.15 | ₩70,673 | ₩70,833 | ₩70,452 | ₩70,452 | -0.31% | 3.7천 |
|---|
| 2026.05.14 | ₩71,021 | ₩71,537 | ₩70,994 | ₩71,384 | +0.51% | 6.9천 |
|---|
| 2026.05.13 | ₩70,177 | ₩70,525 | ₩70,177 | ₩70,469 | +0.42% | 6.2천 |
|---|
| 2026.05.12 | ₩70,351 | ₩70,446 | ₩69,909 | ₩70,446 | +0.14% | 2.4천 |
|---|
| 2026.05.11 | ₩70,458 | ₩70,619 | ₩70,418 | ₩70,535 | +0.11% | 8천 |
|---|
| 2026.05.08 | ₩70,096 | ₩70,405 | ₩70,096 | ₩70,212 | +0.16% | 2.9천 |
|---|
| 2026.05.07 | ₩70,110 | ₩70,184 | ₩69,641 | ₩69,763 | -0.50% | 2.3천 |
|---|
| 2026.05.06 | ₩69,681 | ₩70,084 | ₩69,681 | ₩70,084 | +0.58% | 2.9천 |
|---|
| 2026.05.05 | ₩69,346 | ₩69,359 | ₩69,038 | ₩69,239 | -0.15% | 9.1천 |
|---|
| 2026.05.04 | ₩68,957 | ₩69,306 | ₩68,689 | ₩68,735 | -0.32% | 4.2천 |
|---|
| 2026.05.01 | ₩69,306 | ₩69,306 | ₩69,110 | ₩69,110 | -0.28% | 2.9천 |
|---|
| 2026.04.30 | ₩68,488 | ₩69,112 | ₩68,475 | ₩69,110 | +0.91% | 2.4천 |
|---|
| 2026.04.29 | ₩68,341 | ₩68,542 | ₩68,127 | ₩68,488 | +0.22% | 5.9천 |
|---|
| 2026.04.28 | ₩68,730 | ₩68,730 | ₩68,314 | ₩68,474 | -0.37% | 6.5천 |
|---|
| 2026.04.27 | ₩69,306 | ₩69,306 | ₩68,931 | ₩69,091 | -0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩68,931 | ₩69,199 | ₩68,931 | ₩69,179 | +0.36% | 1.5천 |
|---|
| 2026.04.23 | ₩69,024 | ₩69,183 | ₩68,529 | ₩68,793 | -0.34% | 3.3천 |
|---|
| 2026.04.22 | ₩69,098 | ₩69,158 | ₩69,038 | ₩69,132 | +0.05% | 2.6천 |
|---|
| 2026.04.21 | ₩69,118 | ₩69,158 | ₩68,755 | ₩68,755 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩68,837 | ₩69,054 | ₩68,837 | ₩69,054 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩68,730 | ₩69,199 | ₩68,730 | ₩69,078 | +0.51% | 2.4만 |
|---|
| 2026.04.16 | ₩68,033 | ₩68,234 | ₩67,912 | ₩68,200 | +0.25% | 1.1만 |
|---|
| 2026.04.15 | ₩67,537 | ₩67,952 | ₩67,443 | ₩67,912 | +0.56% | 9.1만 |
|---|
| 2026.04.14 | ₩67,014 | ₩67,383 | ₩67,014 | ₩67,383 | +0.55% | 4.5천 |
|---|
| 2026.04.13 | ₩65,715 | ₩66,907 | ₩65,715 | ₩66,907 | +1.81% | 5.9천 |
|---|
| 2026.04.10 | ₩66,304 | ₩66,318 | ₩66,076 | ₩66,130 | -0.26% | 3.7천 |
|---|
| 2026.04.09 | ₩66,117 | ₩66,411 | ₩66,117 | ₩66,344 | +0.34% | 3천 |
|---|
| 2026.04.08 | ₩66,184 | ₩66,224 | ₩66,009 | ₩66,184 | 0.00% | 6.8천 |
|---|
| 2026.04.07 | ₩64,241 | ₩64,561 | ₩64,174 | ₩64,561 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩64,321 | ₩64,602 | ₩64,321 | ₩64,582 | +0.41% | 7.1천 |
|---|
| 2026.04.02 | ₩63,718 | ₩64,308 | ₩63,718 | ₩64,308 | +0.93% | 2.3천 |
|---|
| 2026.04.01 | ₩64,375 | ₩64,482 | ₩64,026 | ₩64,120 | -0.40% | 1.1만 |
|---|
| 2026.03.31 | ₩62,941 | ₩63,879 | ₩62,941 | ₩63,804 | +1.37% | 6.4천 |
|---|
| 2026.03.30 | ₩63,155 | ₩63,155 | ₩62,307 | ₩62,307 | -1.34% | 1.9천 |
|---|
| 2026.03.27 | ₩62,981 | ₩63,128 | ₩62,619 | ₩62,635 | -0.55% | 7.1천 |
|---|
| 2026.03.26 | ₩64,468 | ₩64,468 | ₩63,565 | ₩63,565 | -1.40% | 5.3천 |
|---|
| 2026.03.25 | ₩64,522 | ₩64,803 | ₩64,522 | ₩64,601 | +0.12% | 4.8천 |
|---|
| 2026.03.24 | ₩63,986 | ₩64,629 | ₩63,986 | ₩64,317 | +0.52% | 8.6천 |
|---|
| 2026.03.23 | ₩64,321 | ₩64,937 | ₩64,321 | ₩64,435 | +0.18% | 4.6천 |
|---|
| 2026.03.20 | ₩64,388 | ₩64,388 | ₩63,423 | ₩63,607 | -1.21% | 3.2천 |
|---|
| 2026.03.19 | ₩64,294 | ₩64,629 | ₩64,073 | ₩64,589 | +0.46% | 6.3천 |
|---|
| 2026.03.18 | ₩65,353 | ₩65,353 | ₩64,647 | ₩64,647 | -1.08% | 4.4천 |
|---|
| 2026.03.17 | ₩65,782 | ₩65,835 | ₩65,550 | ₩65,550 | -0.35% | 1천 |
|---|
| 2026.03.16 | ₩65,594 | ₩65,701 | ₩65,412 | ₩65,439 | -0.24% | 1.5천 |
|---|
| 2026.03.13 | ₩65,286 | ₩65,286 | ₩64,810 | ₩64,810 | -0.73% | 2.2천 |
|---|
| 2026.03.12 | ₩65,701 | ₩65,701 | ₩65,022 | ₩65,022 | -1.03% | 3.8천 |
|---|
| 2026.03.11 | ₩66,117 | ₩66,210 | ₩65,782 | ₩65,989 | -0.19% | 2.7천 |
|---|
| 2026.03.10 | ₩66,438 | ₩66,693 | ₩66,094 | ₩66,094 | -0.52% | 1.4만 |
|---|
| 2026.03.09 | ₩65,326 | ₩66,398 | ₩65,326 | ₩66,306 | +1.50% | 4.1천 |
|---|
| 2026.03.06 | ₩65,929 | ₩66,318 | ₩65,929 | ₩65,995 | +0.10% | 1.1만 |
|---|
| 2026.03.05 | ₩66,800 | ₩67,162 | ₩66,292 | ₩66,880 | +0.12% | 2.5천 |
|---|
| 2026.03.04 | ₩66,934 | ₩67,376 | ₩66,733 | ₩67,269 | +0.50% | 1.8만 |
|---|
| 2026.03.03 | ₩66,184 | ₩66,854 | ₩65,594 | ₩66,615 | +0.65% | 8천 |
|---|
| 2026.03.02 | ₩66,572 | ₩67,380 | ₩66,572 | ₩67,380 | +1.21% | 1.1만 |
|---|
| 2026.02.27 | ₩66,746 | ₩67,225 | ₩66,746 | ₩67,225 | +0.72% | 4천 |
|---|
| 2026.02.26 | ₩67,537 | ₩67,537 | ₩67,122 | ₩67,378 | -0.24% | 5.8천 |
|---|
| 2026.02.25 | ₩67,430 | ₩67,609 | ₩67,363 | ₩67,609 | +0.27% | 2천 |
|---|
| 2026.02.24 | ₩66,438 | ₩67,164 | ₩66,438 | ₩67,110 | +1.01% | 9.6천 |
|---|
| 2026.02.23 | ₩67,269 | ₩67,349 | ₩66,465 | ₩66,485 | -1.17% | 8.6천 |
|---|
| 2026.02.20 | ₩67,108 | ₩67,336 | ₩66,990 | ₩67,273 | +0.25% | 9천 |
|---|
| 2026.02.19 | ₩66,813 | ₩67,039 | ₩66,813 | ₩67,039 | +0.34% | 3.6천 |
|---|
| 2026.02.18 | ₩67,001 | ₩67,390 | ₩67,001 | ₩67,249 | +0.37% | 7.7천 |
|---|
| 2026.02.17 | ₩66,800 | ₩66,905 | ₩66,465 | ₩66,737 | -0.09% | 2.1천 |
|---|
| 2026.02.13 | ₩66,679 | ₩67,236 | ₩66,679 | ₩66,882 | +0.30% | 4.6천 |
|---|
| 2026.02.12 | ₩67,725 | ₩67,800 | ₩66,519 | ₩66,520 | -1.78% | 2.6천 |
|---|
| 2026.02.11 | ₩67,564 | ₩67,617 | ₩67,323 | ₩67,553 | -0.02% | 5.4천 |
|---|
| 2026.02.10 | ₩67,778 | ₩67,818 | ₩67,495 | ₩67,495 | -0.42% | 9.5천 |
|---|
| 2026.02.09 | ₩67,001 | ₩67,561 | ₩67,001 | ₩67,561 | +0.84% | 1.5천 |
|---|
| 2026.02.06 | ₩66,385 | ₩67,148 | ₩66,358 | ₩67,081 | +1.05% | 2.4천 |
|---|
| 2026.02.05 | ₩65,627 | ₩65,862 | ₩65,313 | ₩65,339 | -0.44% | 8.2천 |
|---|
| 2026.02.04 | ₩66,639 | ₩66,639 | ₩65,849 | ₩66,166 | -0.71% | 4.9천 |
|---|
| 2026.02.03 | ₩67,242 | ₩67,242 | ₩66,117 | ₩66,504 | -1.10% | 9.5천 |
|---|
| 2026.02.02 | ₩66,800 | ₩67,376 | ₩66,800 | ₩67,162 | +0.54% | 8.5천 |
|---|
| 2026.01.30 | ₩66,974 | ₩67,055 | ₩66,519 | ₩66,894 | -0.12% | 7.8천 |
|---|
| 2026.01.29 | ₩67,242 | ₩67,416 | ₩66,612 | ₩67,202 | -0.06% | 9.4천 |
|---|
| 2026.01.28 | ₩67,550 | ₩67,792 | ₩67,410 | ₩67,524 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩67,363 | ₩67,553 | ₩67,363 | ₩67,552 | +0.28% | 2.4천 |
|---|
| 2026.01.26 | ₩67,410 | ₩67,483 | ₩67,363 | ₩67,375 | -0.05% | 1.4천 |
|---|
| 2026.01.23 | ₩67,028 | ₩67,237 | ₩66,961 | ₩67,095 | +0.10% | 1.1만 |
|---|
| 2026.01.22 | ₩67,497 | ₩67,497 | ₩67,068 | ₩67,185 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩66,532 | ₩67,081 | ₩66,385 | ₩66,934 | +0.60% | 7.7천 |
|---|
| 2026.01.20 | ₩66,586 | ₩66,833 | ₩66,117 | ₩66,177 | -0.61% | 7천 |
|---|
| 2026.01.16 | ₩67,577 | ₩67,679 | ₩67,486 | ₩67,486 | -0.13% | 2.1천 |
|---|
| 2026.01.15 | ₩67,537 | ₩67,754 | ₩67,416 | ₩67,416 | -0.18% | 9.3천 |
|---|
| 2026.01.14 | ₩67,269 | ₩67,269 | ₩66,800 | ₩67,175 | -0.14% | 3.1천 |
|---|
| 2026.01.13 | ₩67,430 | ₩67,550 | ₩67,323 | ₩67,491 | +0.09% | 3.3천 |
|---|
| 2026.01.12 | ₩67,202 | ₩67,550 | ₩67,202 | ₩67,483 | +0.42% | 5.7천 |
|---|
| 2026.01.09 | ₩67,162 | ₩67,537 | ₩67,069 | ₩67,416 | +0.38% | 3.7천 |
|---|
| 2026.01.08 | ₩67,001 | ₩67,049 | ₩66,934 | ₩66,988 | -0.02% | 2.6천 |
|---|
| 2026.01.07 | ₩67,403 | ₩67,443 | ₩67,075 | ₩67,075 | -0.49% | 5.6천 |
|---|
| 2026.01.06 | ₩66,880 | ₩67,395 | ₩66,880 | ₩67,395 | +0.77% | 5.2천 |
|---|
| 2026.01.05 | ₩66,626 | ₩66,982 | ₩66,626 | ₩66,733 | +0.16% | 1만 |
|---|
| 2026.01.02 | ₩66,264 | ₩66,418 | ₩66,143 | ₩66,316 | +0.08% | 5.9천 |
|---|
| 2025.12.31 | ₩66,586 | ₩66,586 | ₩66,170 | ₩66,186 | -0.60% | 3.5천 |
|---|
| 2025.12.30 | ₩66,867 | ₩66,867 | ₩66,666 | ₩66,666 | -0.30% | 2.6천 |
|---|
| 2025.12.29 | ₩66,787 | ₩66,974 | ₩66,653 | ₩66,812 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩67,148 | ₩67,160 | ₩66,934 | ₩67,052 | -0.14% | 4.7천 |
|---|
| 2025.12.24 | ₩66,921 | ₩67,041 | ₩66,921 | ₩67,005 | +0.13% | 900 |
|---|
| 2025.12.23 | ₩66,666 | ₩66,894 | ₩66,666 | ₩66,872 | +0.31% | 2.1천 |
|---|
| 2025.12.22 | ₩66,478 | ₩66,737 | ₩66,478 | ₩66,737 | +0.39% | 2.9천 |
|---|
| 2025.12.19 | ₩65,795 | ₩66,331 | ₩65,795 | ₩66,205 | +0.62% | 3.9천 |
|---|
| 2025.12.18 | ₩65,701 | ₩66,063 | ₩65,637 | ₩65,637 | -0.10% | 5.6천 |
|---|
| 2025.12.17 | ₩65,866 | ₩65,866 | ₩65,203 | ₩65,203 | -1.01% | 1.9천 |
|---|
| 2025.12.16 | ₩65,822 | ₩66,052 | ₩65,735 | ₩65,900 | +0.12% | 3천 |
|---|
| 2025.12.15 | ₩66,283 | ₩66,283 | ₩66,016 | ₩66,047 | -0.36% | 2.2천 |
|---|
| 2025.12.12 | ₩66,720 | ₩66,720 | ₩65,983 | ₩65,989 | -1.09% | 3.1천 |
|---|
| 2025.12.11 | ₩66,264 | ₩66,867 | ₩66,264 | ₩66,757 | +0.74% | 3.7천 |
|---|
| 2025.12.10 | ₩65,902 | ₩66,575 | ₩65,902 | ₩66,575 | +1.02% | 6.9천 |
|---|
| 2025.12.09 | ₩66,197 | ₩66,331 | ₩66,090 | ₩66,092 | -0.16% | 7.8천 |
|---|
| 2025.12.08 | ₩66,331 | ₩66,338 | ₩65,962 | ₩66,048 | -0.43% | 1.9만 |
|---|
| 2025.12.05 | ₩66,184 | ₩66,391 | ₩66,157 | ₩66,163 | -0.03% | 5.1천 |
|---|
| 2025.12.04 | ₩65,822 | ₩66,058 | ₩65,822 | ₩65,949 | +0.19% | 2.3천 |
|---|
| 2025.12.03 | ₩65,688 | ₩65,916 | ₩65,688 | ₩65,893 | +0.31% | 1만 |
|---|
| 2025.12.02 | ₩65,668 | ₩65,748 | ₩65,473 | ₩65,657 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩65,313 | ₩65,771 | ₩65,313 | ₩65,452 | +0.21% | 2.5천 |
|---|
| 2025.11.28 | ₩65,610 | ₩65,858 | ₩65,610 | ₩65,828 | +0.33% | 4천 |
|---|
| 2025.11.26 | ₩65,460 | ₩65,795 | ₩65,460 | ₩65,613 | +0.23% | 1만 |
|---|
| 2025.11.25 | ₩64,890 | ₩65,101 | ₩64,890 | ₩65,101 | +0.32% | 1.5천 |
|---|
| 2025.11.24 | ₩64,107 | ₩64,602 | ₩64,058 | ₩64,483 | +0.59% | 2.7천 |
|---|
| 2025.11.21 | ₩63,450 | ₩63,963 | ₩63,343 | ₩63,963 | +0.81% | 1.1천 |
|---|
| 2025.11.20 | ₩65,393 | ₩65,648 | ₩63,370 | ₩63,370 | -3.09% | 8.4천 |
|---|
| 2025.11.19 | ₩64,254 | ₩64,428 | ₩64,254 | ₩64,361 | +0.17% | 3.1천 |
|---|
| 2025.11.18 | ₩64,032 | ₩64,549 | ₩64,032 | ₩64,338 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩65,313 | ₩65,326 | ₩64,537 | ₩64,687 | -0.96% | 3.1천 |
|---|
| 2025.11.14 | ₩65,031 | ₩65,792 | ₩65,031 | ₩65,439 | +0.63% | 2.2천 |
|---|
| 2025.11.13 | ₩66,143 | ₩66,143 | ₩65,353 | ₩65,353 | -1.20% | 3.1천 |
|---|
| 2025.11.12 | ₩66,090 | ₩66,303 | ₩66,090 | ₩66,224 | +0.20% | 1.3만 |
|---|
| 2025.11.11 | ₩65,849 | ₩66,036 | ₩65,648 | ₩65,920 | +0.11% | 6.7천 |
|---|
| 2025.11.10 | ₩65,701 | ₩65,870 | ₩65,287 | ₩65,870 | +0.26% | 6.5천 |
|---|
| 2025.11.07 | ₩64,482 | ₩65,015 | ₩64,227 | ₩65,015 | +0.83% | 1.5만 |
|---|
| 2025.11.06 | ₩65,366 | ₩65,366 | ₩64,589 | ₩64,696 | -1.03% | 2.5천 |
|---|
| 2025.11.05 | ₩65,393 | ₩65,933 | ₩65,393 | ₩65,473 | +0.12% | 8.2천 |
|---|
| 2025.11.04 | ₩65,500 | ₩65,768 | ₩65,393 | ₩65,406 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩66,331 | ₩66,331 | ₩65,977 | ₩66,127 | -0.31% | 9.6천 |
|---|
| 2025.10.31 | ₩66,545 | ₩66,545 | ₩66,130 | ₩66,281 | -0.40% | 6.4천 |
|---|
| 2025.10.30 | ₩66,492 | ₩66,854 | ₩66,385 | ₩66,385 | -0.16% | 4천 |
|---|
| 2025.10.29 | ₩67,323 | ₩67,336 | ₩66,706 | ₩66,824 | -0.74% | 6.5천 |
|---|
| 2025.10.28 | ₩67,403 | ₩67,457 | ₩67,202 | ₩67,349 | -0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩67,108 | ₩67,296 | ₩67,081 | ₩67,294 | +0.28% | 9.9천 |
|---|
| 2025.10.24 | ₩66,411 | ₩66,907 | ₩66,411 | ₩66,720 | +0.46% | 5천 |
|---|
| 2025.10.23 | ₩65,594 | ₩66,511 | ₩65,594 | ₩66,344 | +1.14% | 4.9천 |
|---|
| 2025.10.22 | ₩66,519 | ₩66,519 | ₩65,782 | ₩66,023 | -0.75% | 7.3천 |
|---|
| 2025.10.21 | ₩66,277 | ₩66,425 | ₩66,251 | ₩66,251 | -0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩66,184 | ₩66,291 | ₩66,103 | ₩66,204 | +0.03% | 5.2천 |
|---|
| 2025.10.17 | ₩65,581 | ₩65,835 | ₩65,393 | ₩65,768 | +0.29% | 7.9천 |
|---|
| 2025.10.16 | ₩65,969 | ₩65,969 | ₩65,319 | ₩65,480 | -0.74% | 8.4천 |
|---|
| 2025.10.15 | ₩66,318 | ₩66,402 | ₩65,554 | ₩65,895 | -0.64% | 4천 |
|---|
| 2025.10.14 | ₩65,346 | ₩66,157 | ₩65,346 | ₩65,851 | +0.77% | 3.9천 |
|---|
| 2025.10.13 | ₩65,527 | ₩65,843 | ₩65,527 | ₩65,782 | +0.39% | 7.1천 |
|---|
| 2025.10.10 | ₩66,478 | ₩66,596 | ₩64,967 | ₩64,967 | -2.27% | 3.5천 |
|---|