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 | ₩74,561 | ₩74,749 | ₩74,521 | ₩74,674 | +0.15% | 9.6천 |
| 2026.10.08 | ₩74,293 | ₩74,427 | ₩74,066 | ₩74,267 | -0.04% | 1.3만 |
| 2026.10.07 | ₩74,240 | ₩74,601 | ₩74,240 | ₩74,494 | +0.34% | 7.1천 |
| 2026.10.06 | ₩74,904 | ₩74,989 | ₩74,802 | ₩74,818 | -0.11% | 6.2천 |
| 2026.10.05 | ₩73,892 | ₩74,327 | ₩73,892 | ₩74,227 | +0.45% | 1.1만 |
| 2026.10.02 | ₩74,059 | ₩74,059 | ₩73,718 | ₩73,793 | -0.36% | 8.1천 |
| 2026.10.01 | ₩73,236 | ₩73,343 | ₩72,687 | ₩73,247 | +0.01% | 6천 |
| 2026.09.30 | ₩73,350 | ₩73,385 | ₩72,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,835 |
| -0.70% |
| 7.4천 |
| 2026.09.29 | ₩73,116 | ₩73,209 | ₩72,835 | ₩73,035 | -0.11% | 2.5만 |
|---|
| 2026.09.28 | ₩73,169 | ₩73,303 | ₩72,915 | ₩73,073 | -0.13% | 8.5천 |
|---|
| 2026.09.25 | ₩73,517 | ₩73,611 | ₩73,383 | ₩73,535 | +0.02% | 5.7천 |
|---|
| 2026.09.24 | ₩73,156 | ₩73,250 | ₩73,124 | ₩73,215 | +0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩73,599 | ₩73,599 | ₩73,343 | ₩73,345 | -0.35% | 1.1천 |
|---|
| 2026.09.22 | ₩73,651 | ₩73,923 | ₩73,651 | ₩73,923 | +0.37% | 4천 |
|---|
| 2026.09.21 | ₩73,142 | ₩73,892 | ₩73,142 | ₩73,852 | +0.97% | 6.1천 |
|---|
| 2026.09.18 | ₩72,801 | ₩72,890 | ₩72,580 | ₩72,890 | +0.12% | 5.1천 |
|---|
| 2026.09.17 | ₩72,768 | ₩72,902 | ₩72,754 | ₩72,754 | -0.02% | 2.2만 |
|---|
| 2026.09.16 | ₩72,580 | ₩72,861 | ₩72,152 | ₩72,152 | -0.59% | 1만 |
|---|
| 2026.09.15 | ₩72,554 | ₩72,674 | ₩72,495 | ₩72,495 | -0.08% | 4.1천 |
|---|
| 2026.09.14 | ₩72,687 | ₩72,995 | ₩72,687 | ₩72,832 | +0.20% | 5천 |
|---|
| 2026.09.11 | ₩73,252 | ₩73,477 | ₩73,250 | ₩73,341 | +0.12% | 3.3천 |
|---|
| 2026.09.10 | ₩72,714 | ₩73,009 | ₩72,634 | ₩72,634 | -0.11% | 2.3천 |
|---|
| 2026.09.09 | ₩73,638 | ₩73,638 | ₩73,324 | ₩73,324 | -0.43% | 2.8천 |
|---|
| 2026.09.08 | ₩74,146 | ₩74,146 | ₩73,746 | ₩73,746 | -0.54% | 2.3천 |
|---|
| 2026.09.04 | ₩74,320 | ₩74,320 | ₩74,236 | ₩74,236 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩74,093 | ₩74,480 | ₩74,093 | ₩74,380 | +0.39% | 900 |
|---|
| 2026.09.02 | ₩73,504 | ₩73,901 | ₩73,504 | ₩73,778 | +0.37% | 6.3천 |
|---|
| 2026.09.01 | ₩73,785 | ₩73,852 | ₩73,417 | ₩73,485 | -0.41% | 3.1천 |
|---|
| 2026.08.31 | ₩74,347 | ₩74,427 | ₩74,160 | ₩74,403 | +0.08% | 2.4천 |
|---|
| 2026.08.28 | ₩74,896 | ₩74,989 | ₩74,414 | ₩74,484 | -0.55% | 5.8천 |
|---|
| 2026.08.27 | ₩74,815 | ₩75,078 | ₩74,802 | ₩74,975 | +0.21% | 4.9천 |
|---|
| 2026.08.26 | ₩74,414 | ₩74,568 | ₩74,293 | ₩74,488 | +0.10% | 4천 |
|---|
| 2026.08.25 | ₩74,481 | ₩74,481 | ₩74,293 | ₩74,458 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩74,133 | ₩74,280 | ₩74,086 | ₩74,185 | +0.07% | 7천 |
|---|
| 2026.08.21 | ₩74,481 | ₩74,513 | ₩74,387 | ₩74,513 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩74,601 | ₩74,601 | ₩74,109 | ₩74,109 | -0.66% | 4.3천 |
|---|
| 2026.08.19 | ₩75,137 | ₩75,137 | ₩74,639 | ₩74,639 | -0.66% | 4.5천 |
|---|
| 2026.08.18 | ₩75,190 | ₩75,190 | ₩74,785 | ₩74,785 | -0.54% | 8.1천 |
|---|
| 2026.08.17 | ₩75,766 | ₩75,766 | ₩75,395 | ₩75,395 | -0.49% | 2.7천 |
|---|
| 2026.08.14 | ₩75,940 | ₩75,940 | ₩75,783 | ₩75,783 | -0.21% | 7.6천 |
|---|
| 2026.08.13 | ₩75,906 | ₩76,154 | ₩75,866 | ₩76,008 | +0.13% | 1.9천 |
|---|
| 2026.08.12 | ₩75,605 | ₩75,873 | ₩75,498 | ₩75,759 | +0.20% | 8.4천 |
|---|
| 2026.08.11 | ₩75,378 | ₩75,525 | ₩75,257 | ₩75,261 | -0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩75,324 | ₩75,485 | ₩75,224 | ₩75,224 | -0.13% | 2.5천 |
|---|
| 2026.08.07 | ₩74,963 | ₩75,324 | ₩74,963 | ₩75,321 | +0.48% | 3.8천 |
|---|
| 2026.08.06 | ₩74,414 | ₩74,856 | ₩74,414 | ₩74,628 | +0.29% | 6.2천 |
|---|
| 2026.08.05 | ₩75,097 | ₩75,217 | ₩74,641 | ₩74,641 | -0.61% | 3.8천 |
|---|
| 2026.08.04 | ₩73,772 | ₩74,682 | ₩73,772 | ₩74,548 | +1.05% | 4.6천 |
|---|
| 2026.08.03 | ₩72,192 | ₩72,942 | ₩72,192 | ₩72,928 | +1.02% | 3.4천 |
|---|
| 2026.07.31 | ₩72,540 | ₩72,540 | ₩72,179 | ₩72,274 | -0.37% | 5.3천 |
|---|
| 2026.07.30 | ₩71,603 | ₩71,891 | ₩71,510 | ₩71,879 | +0.39% | 1.4천 |
|---|
| 2026.07.29 | ₩71,751 | ₩71,751 | ₩70,693 | ₩70,695 | -1.47% | 2천 |
|---|
| 2026.07.28 | ₩71,429 | ₩71,858 | ₩71,342 | ₩71,769 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩71,991 | ₩71,991 | ₩71,202 | ₩71,510 | -0.67% | 3.4천 |
|---|
| 2026.07.24 | ₩71,416 | ₩71,577 | ₩71,222 | ₩71,337 | -0.11% | 3.7천 |
|---|
| 2026.07.23 | ₩71,068 | ₩71,362 | ₩71,068 | ₩71,266 | +0.28% | 1.7만 |
|---|
| 2026.07.22 | ₩71,884 | ₩72,085 | ₩71,777 | ₩71,800 | -0.12% | 1.4천 |
|---|
| 2026.07.21 | ₩71,804 | ₩71,867 | ₩71,804 | ₩71,867 | +0.09% | 1.1천 |
|---|
| 2026.07.20 | ₩71,496 | ₩71,710 | ₩71,199 | ₩71,199 | -0.42% | 4.7천 |
|---|
| 2026.07.17 | ₩71,429 | ₩71,791 | ₩71,429 | ₩71,443 | +0.02% | 8.7천 |
|---|
| 2026.07.16 | ₩71,864 | ₩72,045 | ₩71,771 | ₩72,032 | +0.23% | 3.6천 |
|---|
| 2026.07.15 | ₩72,534 | ₩72,534 | ₩71,697 | ₩72,112 | -0.58% | 5.7천 |
|---|
| 2026.07.14 | ₩72,554 | ₩72,607 | ₩72,433 | ₩72,441 | -0.15% | 3.9천 |
|---|
| 2026.07.13 | ₩72,556 | ₩72,661 | ₩72,232 | ₩72,232 | -0.45% | 1.5천 |
|---|
| 2026.07.10 | ₩72,406 | ₩72,888 | ₩72,393 | ₩72,848 | +0.61% | 3.8천 |
|---|
| 2026.07.09 | ₩72,540 | ₩72,594 | ₩72,353 | ₩72,449 | -0.13% | 3.6천 |
|---|
| 2026.07.08 | ₩71,376 | ₩71,937 | ₩71,336 | ₩71,835 | +0.64% | 3.9천 |
|---|
| 2026.07.07 | ₩72,393 | ₩72,393 | ₩71,831 | ₩71,978 | -0.57% | 4.1천 |
|---|
| 2026.07.06 | ₩72,299 | ₩72,540 | ₩72,299 | ₩72,436 | +0.19% | 3.2천 |
|---|
| 2026.07.02 | ₩72,634 | ₩72,634 | ₩71,536 | ₩72,026 | -0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩72,165 | ₩72,794 | ₩72,165 | ₩72,368 | +0.28% | 6.6천 |
|---|
| 2026.06.30 | ₩72,393 | ₩73,477 | ₩72,393 | ₩72,981 | +0.81% | 4.3천 |
|---|
| 2026.06.29 | ₩72,032 | ₩72,408 | ₩71,416 | ₩72,401 | +0.51% | 4.2천 |
|---|
| 2026.06.26 | ₩71,176 | ₩71,945 | ₩71,175 | ₩71,605 | +0.60% | 6.1천 |
|---|
| 2026.06.25 | ₩71,617 | ₩72,163 | ₩71,496 | ₩71,764 | +0.21% | 1.1만 |
|---|
| 2026.06.24 | ₩71,471 | ₩71,851 | ₩71,175 | ₩71,309 | -0.23% | 3.6천 |
|---|
| 2026.06.23 | ₩71,255 | ₩71,643 | ₩71,014 | ₩71,424 | +0.24% | 7.3천 |
|---|
| 2026.06.22 | ₩72,728 | ₩72,728 | ₩71,965 | ₩72,428 | -0.41% | 1.2만 |
|---|
| 2026.06.18 | ₩72,259 | ₩72,353 | ₩72,206 | ₩72,350 | +0.13% | 9.7천 |
|---|
| 2026.06.17 | ₩72,299 | ₩72,634 | ₩71,510 | ₩71,510 | -1.09% | 5.8천 |
|---|
| 2026.06.16 | ₩72,955 | ₩72,955 | ₩72,374 | ₩72,374 | -0.80% | 8.7천 |
|---|
| 2026.06.15 | ₩72,754 | ₩73,196 | ₩72,754 | ₩72,959 | +0.28% | 1.3만 |
|---|
| 2026.06.12 | ₩71,791 | ₩72,105 | ₩71,577 | ₩72,078 | +0.40% | 2.4천 |
|---|
| 2026.06.11 | ₩70,666 | ₩71,577 | ₩70,466 | ₩71,563 | +1.27% | 2.7천 |
|---|
| 2026.06.10 | ₩70,747 | ₩71,356 | ₩65,072 | ₩70,278 | -0.66% | 5.9천 |
|---|
| 2026.06.09 | ₩71,456 | ₩71,456 | ₩71,081 | ₩71,301 | -0.22% | 2.6천 |
|---|
| 2026.06.08 | ₩71,617 | ₩71,884 | ₩71,376 | ₩71,443 | -0.24% | 9.2천 |
|---|
| 2026.06.05 | ₩72,380 | ₩72,380 | ₩71,021 | ₩71,068 | -1.81% | 1.3만 |
|---|
| 2026.06.04 | ₩72,741 | ₩73,076 | ₩72,741 | ₩73,066 | +0.45% | 5.9천 |
|---|
| 2026.06.03 | ₩73,477 | ₩73,477 | ₩72,993 | ₩72,993 | -0.66% | 5.2천 |
|---|
| 2026.06.02 | ₩73,068 | ₩73,383 | ₩73,068 | ₩73,383 | +0.43% | 9.1천 |
|---|
| 2026.06.01 | ₩72,580 | ₩73,142 | ₩72,540 | ₩73,030 | +0.62% | 2.2천 |
|---|
| 2026.05.29 | ₩72,058 | ₩72,360 | ₩72,058 | ₩72,326 | +0.37% | 1.7천 |
|---|
| 2026.05.28 | ₩71,804 | ₩72,112 | ₩71,804 | ₩72,020 | +0.30% | 2.5천 |
|---|
| 2026.05.27 | ₩71,911 | ₩71,911 | ₩71,590 | ₩71,661 | -0.35% | 3.4천 |
|---|
| 2026.05.26 | ₩72,005 | ₩72,005 | ₩71,751 | ₩71,844 | -0.22% | 2만 |
|---|
| 2026.05.22 | ₩71,162 | ₩71,630 | ₩71,162 | ₩71,428 | +0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩70,372 | ₩70,927 | ₩70,372 | ₩70,927 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩70,051 | ₩70,774 | ₩70,051 | ₩70,774 | +1.03% | 1.5만 |
|---|
| 2026.05.19 | ₩70,264 | ₩70,300 | ₩70,001 | ₩70,001 | -0.37% | 1.7천 |
|---|
| 2026.05.18 | ₩70,559 | ₩70,559 | ₩70,037 | ₩70,446 | -0.16% | 6천 |
|---|
| 2026.05.15 | ₩70,586 | ₩70,747 | ₩70,365 | ₩70,365 | -0.31% | 3.7천 |
|---|
| 2026.05.14 | ₩70,934 | ₩71,449 | ₩70,907 | ₩71,297 | +0.51% | 6.9천 |
|---|
| 2026.05.13 | ₩70,091 | ₩70,439 | ₩70,091 | ₩70,383 | +0.42% | 6.2천 |
|---|
| 2026.05.12 | ₩70,265 | ₩70,360 | ₩69,823 | ₩70,360 | +0.14% | 2.4천 |
|---|
| 2026.05.11 | ₩70,372 | ₩70,533 | ₩70,332 | ₩70,448 | +0.11% | 8천 |
|---|
| 2026.05.08 | ₩70,011 | ₩70,318 | ₩70,011 | ₩70,126 | +0.16% | 2.9천 |
|---|
| 2026.05.07 | ₩70,024 | ₩70,098 | ₩69,556 | ₩69,677 | -0.50% | 2.3천 |
|---|
| 2026.05.06 | ₩69,596 | ₩69,999 | ₩69,596 | ₩69,999 | +0.58% | 2.9천 |
|---|
| 2026.05.05 | ₩69,261 | ₩69,275 | ₩68,953 | ₩69,154 | -0.15% | 9.1천 |
|---|
| 2026.05.04 | ₩68,873 | ₩69,221 | ₩68,605 | ₩68,651 | -0.32% | 4.2천 |
|---|
| 2026.05.01 | ₩69,221 | ₩69,221 | ₩69,026 | ₩69,026 | -0.28% | 2.9천 |
|---|
| 2026.04.30 | ₩68,405 | ₩69,027 | ₩68,391 | ₩69,026 | +0.91% | 2.4천 |
|---|
| 2026.04.29 | ₩68,257 | ₩68,458 | ₩68,043 | ₩68,405 | +0.22% | 5.9천 |
|---|
| 2026.04.28 | ₩68,646 | ₩68,646 | ₩68,231 | ₩68,390 | -0.37% | 6.5천 |
|---|
| 2026.04.27 | ₩69,221 | ₩69,221 | ₩68,846 | ₩69,007 | -0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩68,846 | ₩69,114 | ₩68,846 | ₩69,094 | +0.36% | 1.5천 |
|---|
| 2026.04.23 | ₩68,940 | ₩69,098 | ₩68,445 | ₩68,708 | -0.34% | 3.3천 |
|---|
| 2026.04.22 | ₩69,014 | ₩69,074 | ₩68,953 | ₩69,047 | +0.05% | 2.6천 |
|---|
| 2026.04.21 | ₩69,034 | ₩69,074 | ₩68,671 | ₩68,671 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩68,753 | ₩68,969 | ₩68,753 | ₩68,969 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩68,646 | ₩69,114 | ₩68,646 | ₩68,993 | +0.51% | 2.4만 |
|---|
| 2026.04.16 | ₩67,950 | ₩68,150 | ₩67,829 | ₩68,117 | +0.25% | 1.1만 |
|---|
| 2026.04.15 | ₩67,454 | ₩67,869 | ₩67,361 | ₩67,829 | +0.56% | 9.1만 |
|---|
| 2026.04.14 | ₩66,932 | ₩67,300 | ₩66,932 | ₩67,300 | +0.55% | 4.5천 |
|---|
| 2026.04.13 | ₩65,634 | ₩66,825 | ₩65,634 | ₩66,825 | +1.81% | 5.9천 |
|---|
| 2026.04.10 | ₩66,223 | ₩66,236 | ₩65,996 | ₩66,049 | -0.26% | 3.7천 |
|---|
| 2026.04.09 | ₩66,036 | ₩66,330 | ₩66,036 | ₩66,263 | +0.34% | 3천 |
|---|
| 2026.04.08 | ₩66,103 | ₩66,143 | ₩65,929 | ₩66,103 | 0.00% | 6.8천 |
|---|
| 2026.04.07 | ₩64,162 | ₩64,482 | ₩64,095 | ₩64,482 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩64,242 | ₩64,523 | ₩64,242 | ₩64,503 | +0.41% | 7.1천 |
|---|
| 2026.04.02 | ₩63,640 | ₩64,229 | ₩63,640 | ₩64,229 | +0.93% | 2.3천 |
|---|
| 2026.04.01 | ₩64,296 | ₩64,403 | ₩63,948 | ₩64,041 | -0.40% | 1.1만 |
|---|
| 2026.03.31 | ₩62,864 | ₩63,801 | ₩62,864 | ₩63,726 | +1.37% | 6.4천 |
|---|
| 2026.03.30 | ₩63,078 | ₩63,078 | ₩62,231 | ₩62,231 | -1.34% | 1.9천 |
|---|
| 2026.03.27 | ₩62,904 | ₩63,051 | ₩62,542 | ₩62,559 | -0.55% | 7.1천 |
|---|
| 2026.03.26 | ₩64,389 | ₩64,389 | ₩63,487 | ₩63,487 | -1.40% | 5.3천 |
|---|
| 2026.03.25 | ₩64,443 | ₩64,724 | ₩64,443 | ₩64,522 | +0.12% | 4.8천 |
|---|
| 2026.03.24 | ₩63,908 | ₩64,550 | ₩63,908 | ₩64,238 | +0.52% | 8.6천 |
|---|
| 2026.03.23 | ₩64,242 | ₩64,858 | ₩64,242 | ₩64,356 | +0.18% | 4.6천 |
|---|
| 2026.03.20 | ₩64,309 | ₩64,309 | ₩63,346 | ₩63,529 | -1.21% | 3.2천 |
|---|
| 2026.03.19 | ₩64,215 | ₩64,550 | ₩63,995 | ₩64,510 | +0.46% | 6.3천 |
|---|
| 2026.03.18 | ₩65,273 | ₩65,273 | ₩64,567 | ₩64,567 | -1.08% | 4.4천 |
|---|
| 2026.03.17 | ₩65,701 | ₩65,755 | ₩65,470 | ₩65,470 | -0.35% | 1천 |
|---|
| 2026.03.16 | ₩65,514 | ₩65,621 | ₩65,332 | ₩65,358 | -0.24% | 1.5천 |
|---|
| 2026.03.13 | ₩65,206 | ₩65,206 | ₩64,731 | ₩64,731 | -0.73% | 2.2천 |
|---|
| 2026.03.12 | ₩65,621 | ₩65,621 | ₩64,942 | ₩64,942 | -1.03% | 3.8천 |
|---|
| 2026.03.11 | ₩66,036 | ₩66,129 | ₩65,701 | ₩65,909 | -0.19% | 2.7천 |
|---|
| 2026.03.10 | ₩66,357 | ₩66,611 | ₩66,013 | ₩66,013 | -0.52% | 1.4만 |
|---|
| 2026.03.09 | ₩65,246 | ₩66,317 | ₩65,246 | ₩66,224 | +1.50% | 4.1천 |
|---|
| 2026.03.06 | ₩65,848 | ₩66,236 | ₩65,848 | ₩65,914 | +0.10% | 1.1만 |
|---|
| 2026.03.05 | ₩66,718 | ₩67,080 | ₩66,211 | ₩66,799 | +0.12% | 2.5천 |
|---|
| 2026.03.04 | ₩66,852 | ₩67,294 | ₩66,651 | ₩67,187 | +0.50% | 1.8만 |
|---|
| 2026.03.03 | ₩66,103 | ₩66,772 | ₩65,514 | ₩66,534 | +0.65% | 8천 |
|---|
| 2026.03.02 | ₩66,491 | ₩67,298 | ₩66,491 | ₩67,298 | +1.21% | 1.1만 |
|---|
| 2026.02.27 | ₩66,665 | ₩67,143 | ₩66,665 | ₩67,143 | +0.72% | 4천 |
|---|
| 2026.02.26 | ₩67,454 | ₩67,454 | ₩67,039 | ₩67,295 | -0.24% | 5.8천 |
|---|
| 2026.02.25 | ₩67,347 | ₩67,527 | ₩67,280 | ₩67,527 | +0.27% | 2천 |
|---|
| 2026.02.24 | ₩66,357 | ₩67,082 | ₩66,357 | ₩67,027 | +1.01% | 9.6천 |
|---|
| 2026.02.23 | ₩67,187 | ₩67,267 | ₩66,384 | ₩66,404 | -1.17% | 8.6천 |
|---|
| 2026.02.20 | ₩67,026 | ₩67,254 | ₩66,908 | ₩67,191 | +0.25% | 9천 |
|---|
| 2026.02.19 | ₩66,732 | ₩66,956 | ₩66,732 | ₩66,956 | +0.34% | 3.6천 |
|---|
| 2026.02.18 | ₩66,919 | ₩67,307 | ₩66,919 | ₩67,167 | +0.37% | 7.7천 |
|---|
| 2026.02.17 | ₩66,718 | ₩66,823 | ₩66,384 | ₩66,655 | -0.09% | 2.1천 |
|---|
| 2026.02.13 | ₩66,598 | ₩67,153 | ₩66,598 | ₩66,800 | +0.30% | 4.6천 |
|---|
| 2026.02.12 | ₩67,642 | ₩67,717 | ₩66,437 | ₩66,439 | -1.78% | 2.6천 |
|---|
| 2026.02.11 | ₩67,481 | ₩67,535 | ₩67,240 | ₩67,470 | -0.02% | 5.4천 |
|---|
| 2026.02.10 | ₩67,695 | ₩67,735 | ₩67,413 | ₩67,413 | -0.42% | 9.5천 |
|---|
| 2026.02.09 | ₩66,919 | ₩67,478 | ₩66,919 | ₩67,478 | +0.84% | 1.5천 |
|---|
| 2026.02.06 | ₩66,303 | ₩67,066 | ₩66,277 | ₩66,999 | +1.05% | 2.4천 |
|---|
| 2026.02.05 | ₩65,547 | ₩65,781 | ₩65,233 | ₩65,259 | -0.44% | 8.2천 |
|---|
| 2026.02.04 | ₩66,558 | ₩66,558 | ₩65,768 | ₩66,085 | -0.71% | 4.9천 |
|---|
| 2026.02.03 | ₩67,160 | ₩67,160 | ₩66,036 | ₩66,422 | -1.10% | 9.5천 |
|---|
| 2026.02.02 | ₩66,718 | ₩67,294 | ₩66,718 | ₩67,080 | +0.54% | 8.5천 |
|---|
| 2026.01.30 | ₩66,892 | ₩66,973 | ₩66,437 | ₩66,812 | -0.12% | 7.8천 |
|---|
| 2026.01.29 | ₩67,160 | ₩67,334 | ₩66,531 | ₩67,120 | -0.06% | 9.4천 |
|---|
| 2026.01.28 | ₩67,468 | ₩67,709 | ₩67,327 | ₩67,441 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩67,280 | ₩67,470 | ₩67,280 | ₩67,469 | +0.28% | 2.4천 |
|---|
| 2026.01.26 | ₩67,327 | ₩67,401 | ₩67,280 | ₩67,292 | -0.05% | 1.4천 |
|---|
| 2026.01.23 | ₩66,946 | ₩67,155 | ₩66,879 | ₩67,013 | +0.10% | 1.1만 |
|---|
| 2026.01.22 | ₩67,414 | ₩67,414 | ₩66,986 | ₩67,102 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩66,451 | ₩66,999 | ₩66,303 | ₩66,852 | +0.60% | 7.7천 |
|---|
| 2026.01.20 | ₩66,504 | ₩66,752 | ₩66,036 | ₩66,096 | -0.61% | 7천 |
|---|
| 2026.01.16 | ₩67,495 | ₩67,596 | ₩67,403 | ₩67,403 | -0.13% | 2.1천 |
|---|
| 2026.01.15 | ₩67,454 | ₩67,671 | ₩67,334 | ₩67,334 | -0.18% | 9.3천 |
|---|
| 2026.01.14 | ₩67,187 | ₩67,187 | ₩66,718 | ₩67,093 | -0.14% | 3.1천 |
|---|
| 2026.01.13 | ₩67,347 | ₩67,468 | ₩67,240 | ₩67,409 | +0.09% | 3.3천 |
|---|
| 2026.01.12 | ₩67,120 | ₩67,468 | ₩67,120 | ₩67,401 | +0.42% | 5.7천 |
|---|
| 2026.01.09 | ₩67,080 | ₩67,454 | ₩66,987 | ₩67,334 | +0.38% | 3.7천 |
|---|
| 2026.01.08 | ₩66,919 | ₩66,967 | ₩66,852 | ₩66,906 | -0.02% | 2.6천 |
|---|
| 2026.01.07 | ₩67,321 | ₩67,361 | ₩66,993 | ₩66,993 | -0.49% | 5.6천 |
|---|
| 2026.01.06 | ₩66,799 | ₩67,312 | ₩66,799 | ₩67,312 | +0.77% | 5.2천 |
|---|
| 2026.01.05 | ₩66,544 | ₩66,900 | ₩66,544 | ₩66,651 | +0.16% | 1만 |
|---|
| 2026.01.02 | ₩66,183 | ₩66,337 | ₩66,062 | ₩66,235 | +0.08% | 5.9천 |
|---|
| 2025.12.31 | ₩66,504 | ₩66,504 | ₩66,089 | ₩66,105 | -0.60% | 3.5천 |
|---|
| 2025.12.30 | ₩66,785 | ₩66,785 | ₩66,584 | ₩66,584 | -0.30% | 2.6천 |
|---|
| 2025.12.29 | ₩66,705 | ₩66,892 | ₩66,571 | ₩66,730 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩67,066 | ₩67,078 | ₩66,852 | ₩66,970 | -0.14% | 4.7천 |
|---|
| 2025.12.24 | ₩66,839 | ₩66,959 | ₩66,839 | ₩66,923 | +0.13% | 900 |
|---|
| 2025.12.23 | ₩66,584 | ₩66,812 | ₩66,584 | ₩66,791 | +0.31% | 2.1천 |
|---|
| 2025.12.22 | ₩66,397 | ₩66,655 | ₩66,397 | ₩66,655 | +0.39% | 2.9천 |
|---|
| 2025.12.19 | ₩65,714 | ₩66,250 | ₩65,714 | ₩66,124 | +0.62% | 3.9천 |
|---|
| 2025.12.18 | ₩65,621 | ₩65,982 | ₩65,557 | ₩65,557 | -0.10% | 5.6천 |
|---|
| 2025.12.17 | ₩65,785 | ₩65,785 | ₩65,123 | ₩65,123 | -1.01% | 1.9천 |
|---|
| 2025.12.16 | ₩65,741 | ₩65,971 | ₩65,654 | ₩65,819 | +0.12% | 3천 |
|---|
| 2025.12.15 | ₩66,202 | ₩66,202 | ₩65,935 | ₩65,966 | -0.36% | 2.2천 |
|---|
| 2025.12.12 | ₩66,638 | ₩66,638 | ₩65,902 | ₩65,909 | -1.09% | 3.1천 |
|---|
| 2025.12.11 | ₩66,183 | ₩66,785 | ₩66,183 | ₩66,675 | +0.74% | 3.7천 |
|---|
| 2025.12.10 | ₩65,822 | ₩66,493 | ₩65,822 | ₩66,493 | +1.02% | 6.9천 |
|---|
| 2025.12.09 | ₩66,116 | ₩66,250 | ₩66,009 | ₩66,012 | -0.16% | 7.8천 |
|---|
| 2025.12.08 | ₩66,250 | ₩66,257 | ₩65,882 | ₩65,967 | -0.43% | 1.9만 |
|---|
| 2025.12.05 | ₩66,103 | ₩66,310 | ₩66,076 | ₩66,083 | -0.03% | 5.1천 |
|---|
| 2025.12.04 | ₩65,741 | ₩65,977 | ₩65,741 | ₩65,868 | +0.19% | 2.3천 |
|---|
| 2025.12.03 | ₩65,607 | ₩65,835 | ₩65,607 | ₩65,812 | +0.31% | 1만 |
|---|
| 2025.12.02 | ₩65,587 | ₩65,668 | ₩65,393 | ₩65,577 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩65,233 | ₩65,690 | ₩65,233 | ₩65,372 | +0.21% | 2.5천 |
|---|
| 2025.11.28 | ₩65,530 | ₩65,777 | ₩65,530 | ₩65,748 | +0.33% | 4천 |
|---|
| 2025.11.26 | ₩65,380 | ₩65,714 | ₩65,380 | ₩65,532 | +0.23% | 1만 |
|---|
| 2025.11.25 | ₩64,811 | ₩65,021 | ₩64,811 | ₩65,021 | +0.32% | 1.5천 |
|---|
| 2025.11.24 | ₩64,028 | ₩64,523 | ₩63,980 | ₩64,404 | +0.59% | 2.7천 |
|---|
| 2025.11.21 | ₩63,372 | ₩63,885 | ₩63,265 | ₩63,885 | +0.81% | 1.1천 |
|---|
| 2025.11.20 | ₩65,313 | ₩65,567 | ₩63,292 | ₩63,292 | -3.09% | 8.4천 |
|---|
| 2025.11.19 | ₩64,175 | ₩64,349 | ₩64,175 | ₩64,282 | +0.17% | 3.1천 |
|---|
| 2025.11.18 | ₩63,953 | ₩64,470 | ₩63,953 | ₩64,260 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩65,233 | ₩65,246 | ₩64,458 | ₩64,608 | -0.96% | 3.1천 |
|---|
| 2025.11.14 | ₩64,952 | ₩65,712 | ₩64,952 | ₩65,358 | +0.63% | 2.2천 |
|---|
| 2025.11.13 | ₩66,062 | ₩66,062 | ₩65,273 | ₩65,273 | -1.20% | 3.1천 |
|---|
| 2025.11.12 | ₩66,009 | ₩66,222 | ₩66,009 | ₩66,143 | +0.20% | 1.3만 |
|---|
| 2025.11.11 | ₩65,768 | ₩65,955 | ₩65,567 | ₩65,839 | +0.11% | 6.7천 |
|---|
| 2025.11.10 | ₩65,621 | ₩65,789 | ₩65,207 | ₩65,789 | +0.26% | 6.5천 |
|---|
| 2025.11.07 | ₩64,403 | ₩64,936 | ₩64,149 | ₩64,936 | +0.83% | 1.5만 |
|---|
| 2025.11.06 | ₩65,286 | ₩65,286 | ₩64,510 | ₩64,617 | -1.03% | 2.5천 |
|---|
| 2025.11.05 | ₩65,313 | ₩65,852 | ₩65,313 | ₩65,393 | +0.12% | 8.2천 |
|---|
| 2025.11.04 | ₩65,420 | ₩65,688 | ₩65,313 | ₩65,326 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩66,250 | ₩66,250 | ₩65,896 | ₩66,046 | -0.31% | 9.6천 |
|---|
| 2025.10.31 | ₩66,464 | ₩66,464 | ₩66,049 | ₩66,200 | -0.40% | 6.4천 |
|---|
| 2025.10.30 | ₩66,410 | ₩66,772 | ₩66,303 | ₩66,303 | -0.16% | 4천 |
|---|
| 2025.10.29 | ₩67,240 | ₩67,254 | ₩66,625 | ₩66,742 | -0.74% | 6.5천 |
|---|
| 2025.10.28 | ₩67,321 | ₩67,374 | ₩67,120 | ₩67,267 | -0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩67,026 | ₩67,213 | ₩66,999 | ₩67,212 | +0.28% | 9.9천 |
|---|
| 2025.10.24 | ₩66,330 | ₩66,825 | ₩66,330 | ₩66,638 | +0.46% | 5천 |
|---|
| 2025.10.23 | ₩65,514 | ₩66,429 | ₩65,514 | ₩66,263 | +1.14% | 4.9천 |
|---|
| 2025.10.22 | ₩66,437 | ₩66,437 | ₩65,701 | ₩65,942 | -0.75% | 7.3천 |
|---|
| 2025.10.21 | ₩66,196 | ₩66,343 | ₩66,170 | ₩66,170 | -0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩66,103 | ₩66,210 | ₩66,022 | ₩66,123 | +0.03% | 5.2천 |
|---|
| 2025.10.17 | ₩65,500 | ₩65,755 | ₩65,313 | ₩65,688 | +0.29% | 7.9천 |
|---|
| 2025.10.16 | ₩65,888 | ₩65,888 | ₩65,239 | ₩65,400 | -0.74% | 8.4천 |
|---|
| 2025.10.15 | ₩66,236 | ₩66,321 | ₩65,474 | ₩65,815 | -0.64% | 4천 |
|---|
| 2025.10.14 | ₩65,266 | ₩66,076 | ₩65,266 | ₩65,771 | +0.77% | 3.9천 |
|---|
| 2025.10.13 | ₩65,447 | ₩65,763 | ₩65,447 | ₩65,701 | +0.39% | 7.1천 |
|---|
| 2025.10.10 | ₩66,397 | ₩66,515 | ₩64,887 | ₩64,887 | -2.27% | 3.5천 |
|---|