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 | ₩74,737 | ₩74,925 | ₩74,697 | ₩74,850 | +0.15% | 9.6천 |
| 2026.10.08 | ₩74,469 | ₩74,603 | ₩74,241 | ₩74,442 | -0.04% | 1.3만 |
| 2026.10.07 | ₩74,415 | ₩74,777 | ₩74,415 | ₩74,670 | +0.34% | 7.1천 |
| 2026.10.06 | ₩75,081 | ₩75,166 | ₩74,979 | ₩74,995 | -0.11% | 6.2천 |
| 2026.10.05 | ₩74,066 | ₩74,502 | ₩74,066 | ₩74,402 | +0.45% | 1.1만 |
| 2026.10.02 | ₩74,234 | ₩74,234 | ₩73,892 | ₩73,967 | -0.36% | 8.1천 |
| 2026.10.01 | ₩73,409 | ₩73,516 | ₩72,859 | ₩73,420 | +0.01% | 6천 |
| 2026.09.30 | ₩73,523 | ₩73,558 | ₩73,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,007 |
| -0.70% |
| 7.4천 |
| 2026.09.29 | ₩73,288 | ₩73,382 | ₩73,007 | ₩73,208 | -0.11% | 2.5만 |
|---|
| 2026.09.28 | ₩73,342 | ₩73,476 | ₩73,087 | ₩73,245 | -0.13% | 8.5천 |
|---|
| 2026.09.25 | ₩73,691 | ₩73,785 | ₩73,557 | ₩73,708 | +0.02% | 5.7천 |
|---|
| 2026.09.24 | ₩73,329 | ₩73,422 | ₩73,296 | ₩73,388 | +0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩73,773 | ₩73,773 | ₩73,516 | ₩73,518 | -0.35% | 1.1천 |
|---|
| 2026.09.22 | ₩73,825 | ₩74,097 | ₩73,825 | ₩74,097 | +0.37% | 4천 |
|---|
| 2026.09.21 | ₩73,315 | ₩74,066 | ₩73,315 | ₩74,026 | +0.97% | 6.1천 |
|---|
| 2026.09.18 | ₩72,973 | ₩73,062 | ₩72,752 | ₩73,062 | +0.12% | 5.1천 |
|---|
| 2026.09.17 | ₩72,940 | ₩73,074 | ₩72,926 | ₩72,926 | -0.02% | 2.2만 |
|---|
| 2026.09.16 | ₩72,752 | ₩73,033 | ₩72,322 | ₩72,322 | -0.59% | 1만 |
|---|
| 2026.09.15 | ₩72,725 | ₩72,846 | ₩72,666 | ₩72,666 | -0.08% | 4.1천 |
|---|
| 2026.09.14 | ₩72,859 | ₩73,168 | ₩72,859 | ₩73,004 | +0.20% | 5천 |
|---|
| 2026.09.11 | ₩73,425 | ₩73,651 | ₩73,422 | ₩73,514 | +0.12% | 3.3천 |
|---|
| 2026.09.10 | ₩72,886 | ₩73,181 | ₩72,805 | ₩72,805 | -0.11% | 2.3천 |
|---|
| 2026.09.09 | ₩73,812 | ₩73,812 | ₩73,498 | ₩73,498 | -0.43% | 2.8천 |
|---|
| 2026.09.08 | ₩74,321 | ₩74,321 | ₩73,920 | ₩73,920 | -0.54% | 2.3천 |
|---|
| 2026.09.04 | ₩74,496 | ₩74,496 | ₩74,411 | ₩74,411 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩74,268 | ₩74,655 | ₩74,268 | ₩74,556 | +0.39% | 900 |
|---|
| 2026.09.02 | ₩73,677 | ₩74,076 | ₩73,677 | ₩73,952 | +0.37% | 6.3천 |
|---|
| 2026.09.01 | ₩73,959 | ₩74,026 | ₩73,590 | ₩73,659 | -0.41% | 3.1천 |
|---|
| 2026.08.31 | ₩74,523 | ₩74,603 | ₩74,335 | ₩74,579 | +0.08% | 2.4천 |
|---|
| 2026.08.28 | ₩75,073 | ₩75,166 | ₩74,590 | ₩74,659 | -0.55% | 5.8천 |
|---|
| 2026.08.27 | ₩74,992 | ₩75,255 | ₩74,979 | ₩75,152 | +0.21% | 4.9천 |
|---|
| 2026.08.26 | ₩74,590 | ₩74,744 | ₩74,469 | ₩74,663 | +0.10% | 4천 |
|---|
| 2026.08.25 | ₩74,657 | ₩74,657 | ₩74,469 | ₩74,634 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩74,308 | ₩74,455 | ₩74,261 | ₩74,360 | +0.07% | 7천 |
|---|
| 2026.08.21 | ₩74,657 | ₩74,689 | ₩74,563 | ₩74,689 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩74,777 | ₩74,777 | ₩74,284 | ₩74,284 | -0.66% | 4.3천 |
|---|
| 2026.08.19 | ₩75,314 | ₩75,314 | ₩74,815 | ₩74,815 | -0.66% | 4.5천 |
|---|
| 2026.08.18 | ₩75,368 | ₩75,368 | ₩74,961 | ₩74,961 | -0.54% | 8.1천 |
|---|
| 2026.08.17 | ₩75,945 | ₩75,945 | ₩75,573 | ₩75,573 | -0.49% | 2.7천 |
|---|
| 2026.08.14 | ₩76,119 | ₩76,119 | ₩75,962 | ₩75,962 | -0.21% | 7.6천 |
|---|
| 2026.08.13 | ₩76,085 | ₩76,334 | ₩76,045 | ₩76,187 | +0.13% | 1.9천 |
|---|
| 2026.08.12 | ₩75,784 | ₩76,052 | ₩75,676 | ₩75,938 | +0.20% | 8.4천 |
|---|
| 2026.08.11 | ₩75,556 | ₩75,703 | ₩75,435 | ₩75,439 | -0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩75,502 | ₩75,663 | ₩75,401 | ₩75,401 | -0.13% | 2.5천 |
|---|
| 2026.08.07 | ₩75,140 | ₩75,502 | ₩75,140 | ₩75,499 | +0.48% | 3.8천 |
|---|
| 2026.08.06 | ₩74,590 | ₩75,032 | ₩74,590 | ₩74,804 | +0.29% | 6.2천 |
|---|
| 2026.08.05 | ₩75,274 | ₩75,395 | ₩74,818 | ₩74,818 | -0.61% | 3.8천 |
|---|
| 2026.08.04 | ₩73,946 | ₩74,858 | ₩73,946 | ₩74,724 | +1.05% | 4.6천 |
|---|
| 2026.08.03 | ₩72,363 | ₩73,114 | ₩72,363 | ₩73,101 | +1.02% | 3.4천 |
|---|
| 2026.07.31 | ₩72,711 | ₩72,711 | ₩72,349 | ₩72,445 | -0.37% | 5.3천 |
|---|
| 2026.07.30 | ₩71,772 | ₩72,061 | ₩71,678 | ₩72,049 | +0.39% | 1.4천 |
|---|
| 2026.07.29 | ₩71,920 | ₩71,920 | ₩70,860 | ₩70,861 | -1.47% | 2천 |
|---|
| 2026.07.28 | ₩71,598 | ₩72,027 | ₩71,511 | ₩71,939 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩72,161 | ₩72,161 | ₩71,370 | ₩71,678 | -0.67% | 3.4천 |
|---|
| 2026.07.24 | ₩71,585 | ₩71,746 | ₩71,390 | ₩71,505 | -0.11% | 3.7천 |
|---|
| 2026.07.23 | ₩71,236 | ₩71,531 | ₩71,236 | ₩71,434 | +0.28% | 1.7만 |
|---|
| 2026.07.22 | ₩72,054 | ₩72,255 | ₩71,947 | ₩71,970 | -0.12% | 1.4천 |
|---|
| 2026.07.21 | ₩71,974 | ₩72,037 | ₩71,974 | ₩72,037 | +0.09% | 1.1천 |
|---|
| 2026.07.20 | ₩71,665 | ₩71,880 | ₩71,367 | ₩71,367 | -0.42% | 4.7천 |
|---|
| 2026.07.17 | ₩71,598 | ₩71,960 | ₩71,598 | ₩71,611 | +0.02% | 8.7천 |
|---|
| 2026.07.16 | ₩72,034 | ₩72,215 | ₩71,940 | ₩72,202 | +0.23% | 3.6천 |
|---|
| 2026.07.15 | ₩72,705 | ₩72,705 | ₩71,866 | ₩72,282 | -0.58% | 5.7천 |
|---|
| 2026.07.14 | ₩72,725 | ₩72,779 | ₩72,604 | ₩72,612 | -0.15% | 3.9천 |
|---|
| 2026.07.13 | ₩72,728 | ₩72,832 | ₩72,403 | ₩72,403 | -0.45% | 1.5천 |
|---|
| 2026.07.10 | ₩72,577 | ₩73,060 | ₩72,564 | ₩73,020 | +0.61% | 3.8천 |
|---|
| 2026.07.09 | ₩72,711 | ₩72,765 | ₩72,524 | ₩72,620 | -0.13% | 3.6천 |
|---|
| 2026.07.08 | ₩71,544 | ₩72,106 | ₩71,504 | ₩72,004 | +0.64% | 3.9천 |
|---|
| 2026.07.07 | ₩72,564 | ₩72,564 | ₩72,000 | ₩72,148 | -0.57% | 4.1천 |
|---|
| 2026.07.06 | ₩72,470 | ₩72,711 | ₩72,470 | ₩72,607 | +0.19% | 3.2천 |
|---|
| 2026.07.02 | ₩72,805 | ₩72,805 | ₩71,705 | ₩72,196 | -0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩72,336 | ₩72,966 | ₩72,336 | ₩72,538 | +0.28% | 6.6천 |
|---|
| 2026.06.30 | ₩72,564 | ₩73,651 | ₩72,564 | ₩73,153 | +0.81% | 4.3천 |
|---|
| 2026.06.29 | ₩72,202 | ₩72,579 | ₩71,585 | ₩72,572 | +0.51% | 4.2천 |
|---|
| 2026.06.26 | ₩71,344 | ₩72,114 | ₩71,343 | ₩71,774 | +0.60% | 6.1천 |
|---|
| 2026.06.25 | ₩71,786 | ₩72,333 | ₩71,665 | ₩71,933 | +0.21% | 1.1만 |
|---|
| 2026.06.24 | ₩71,640 | ₩72,021 | ₩71,343 | ₩71,477 | -0.23% | 3.6천 |
|---|
| 2026.06.23 | ₩71,424 | ₩71,813 | ₩71,182 | ₩71,593 | +0.24% | 7.3천 |
|---|
| 2026.06.22 | ₩72,899 | ₩72,899 | ₩72,135 | ₩72,599 | -0.41% | 1.2만 |
|---|
| 2026.06.18 | ₩72,430 | ₩72,524 | ₩72,376 | ₩72,521 | +0.13% | 9.7천 |
|---|
| 2026.06.17 | ₩72,470 | ₩72,805 | ₩71,678 | ₩71,678 | -1.09% | 5.8천 |
|---|
| 2026.06.16 | ₩73,127 | ₩73,127 | ₩72,545 | ₩72,545 | -0.80% | 8.7천 |
|---|
| 2026.06.15 | ₩72,926 | ₩73,369 | ₩72,926 | ₩73,131 | +0.28% | 1.3만 |
|---|
| 2026.06.12 | ₩71,960 | ₩72,275 | ₩71,746 | ₩72,249 | +0.40% | 2.4천 |
|---|
| 2026.06.11 | ₩70,833 | ₩71,746 | ₩70,632 | ₩71,732 | +1.27% | 2.7천 |
|---|
| 2026.06.10 | ₩70,914 | ₩71,524 | ₩65,226 | ₩70,444 | -0.66% | 5.9천 |
|---|
| 2026.06.09 | ₩71,625 | ₩71,625 | ₩71,249 | ₩71,469 | -0.22% | 2.6천 |
|---|
| 2026.06.08 | ₩71,786 | ₩72,054 | ₩71,544 | ₩71,611 | -0.24% | 9.2천 |
|---|
| 2026.06.05 | ₩72,550 | ₩72,550 | ₩71,189 | ₩71,236 | -1.81% | 1.3만 |
|---|
| 2026.06.04 | ₩72,913 | ₩73,248 | ₩72,913 | ₩73,239 | +0.45% | 5.9천 |
|---|
| 2026.06.03 | ₩73,651 | ₩73,651 | ₩73,165 | ₩73,165 | -0.66% | 5.2천 |
|---|
| 2026.06.02 | ₩73,240 | ₩73,557 | ₩73,240 | ₩73,557 | +0.43% | 9.1천 |
|---|
| 2026.06.01 | ₩72,752 | ₩73,315 | ₩72,711 | ₩73,202 | +0.62% | 2.2천 |
|---|
| 2026.05.29 | ₩72,229 | ₩72,530 | ₩72,229 | ₩72,497 | +0.37% | 1.7천 |
|---|
| 2026.05.28 | ₩71,974 | ₩72,282 | ₩71,974 | ₩72,190 | +0.30% | 2.5천 |
|---|
| 2026.05.27 | ₩72,081 | ₩72,081 | ₩71,759 | ₩71,830 | -0.35% | 3.4천 |
|---|
| 2026.05.26 | ₩72,175 | ₩72,175 | ₩71,920 | ₩72,014 | -0.22% | 2만 |
|---|
| 2026.05.22 | ₩71,330 | ₩71,799 | ₩71,330 | ₩71,597 | +0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩70,538 | ₩71,095 | ₩70,538 | ₩71,095 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩70,216 | ₩70,941 | ₩70,216 | ₩70,941 | +1.03% | 1.5만 |
|---|
| 2026.05.19 | ₩70,430 | ₩70,466 | ₩70,167 | ₩70,167 | -0.37% | 1.7천 |
|---|
| 2026.05.18 | ₩70,726 | ₩70,726 | ₩70,203 | ₩70,612 | -0.16% | 6천 |
|---|
| 2026.05.15 | ₩70,753 | ₩70,914 | ₩70,531 | ₩70,531 | -0.31% | 3.7천 |
|---|
| 2026.05.14 | ₩71,102 | ₩71,618 | ₩71,075 | ₩71,465 | +0.51% | 6.9천 |
|---|
| 2026.05.13 | ₩70,256 | ₩70,605 | ₩70,256 | ₩70,549 | +0.42% | 6.2천 |
|---|
| 2026.05.12 | ₩70,431 | ₩70,526 | ₩69,988 | ₩70,526 | +0.14% | 2.4천 |
|---|
| 2026.05.11 | ₩70,538 | ₩70,699 | ₩70,498 | ₩70,615 | +0.11% | 8천 |
|---|
| 2026.05.08 | ₩70,176 | ₩70,485 | ₩70,176 | ₩70,291 | +0.16% | 2.9천 |
|---|
| 2026.05.07 | ₩70,189 | ₩70,263 | ₩69,720 | ₩69,842 | -0.50% | 2.3천 |
|---|
| 2026.05.06 | ₩69,760 | ₩70,164 | ₩69,760 | ₩70,164 | +0.58% | 2.9천 |
|---|
| 2026.05.05 | ₩69,425 | ₩69,438 | ₩69,116 | ₩69,317 | -0.15% | 9.1천 |
|---|
| 2026.05.04 | ₩69,036 | ₩69,384 | ₩68,767 | ₩68,813 | -0.32% | 4.2천 |
|---|
| 2026.05.01 | ₩69,384 | ₩69,384 | ₩69,189 | ₩69,189 | -0.28% | 2.9천 |
|---|
| 2026.04.30 | ₩68,566 | ₩69,190 | ₩68,553 | ₩69,189 | +0.91% | 2.4천 |
|---|
| 2026.04.29 | ₩68,419 | ₩68,620 | ₩68,204 | ₩68,566 | +0.22% | 5.9천 |
|---|
| 2026.04.28 | ₩68,808 | ₩68,808 | ₩68,392 | ₩68,551 | -0.37% | 6.5천 |
|---|
| 2026.04.27 | ₩69,384 | ₩69,384 | ₩69,009 | ₩69,170 | -0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩69,009 | ₩69,277 | ₩69,009 | ₩69,257 | +0.36% | 1.5천 |
|---|
| 2026.04.23 | ₩69,103 | ₩69,261 | ₩68,606 | ₩68,871 | -0.34% | 3.3천 |
|---|
| 2026.04.22 | ₩69,177 | ₩69,237 | ₩69,116 | ₩69,210 | +0.05% | 2.6천 |
|---|
| 2026.04.21 | ₩69,197 | ₩69,237 | ₩68,833 | ₩68,833 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩68,915 | ₩69,132 | ₩68,915 | ₩69,132 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩68,808 | ₩69,277 | ₩68,808 | ₩69,156 | +0.51% | 2.4만 |
|---|
| 2026.04.16 | ₩68,110 | ₩68,311 | ₩67,989 | ₩68,278 | +0.25% | 1.1만 |
|---|
| 2026.04.15 | ₩67,614 | ₩68,029 | ₩67,520 | ₩67,989 | +0.56% | 9.1만 |
|---|
| 2026.04.14 | ₩67,090 | ₩67,459 | ₩67,090 | ₩67,459 | +0.55% | 4.5천 |
|---|
| 2026.04.13 | ₩65,789 | ₩66,983 | ₩65,789 | ₩66,983 | +1.81% | 5.9천 |
|---|
| 2026.04.10 | ₩66,379 | ₩66,393 | ₩66,151 | ₩66,205 | -0.26% | 3.7천 |
|---|
| 2026.04.09 | ₩66,192 | ₩66,487 | ₩66,192 | ₩66,420 | +0.34% | 3천 |
|---|
| 2026.04.08 | ₩66,259 | ₩66,299 | ₩66,084 | ₩66,259 | 0.00% | 6.8천 |
|---|
| 2026.04.07 | ₩64,313 | ₩64,634 | ₩64,246 | ₩64,634 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩64,394 | ₩64,676 | ₩64,394 | ₩64,656 | +0.41% | 7.1천 |
|---|
| 2026.04.02 | ₩63,790 | ₩64,381 | ₩63,790 | ₩64,381 | +0.93% | 2.3천 |
|---|
| 2026.04.01 | ₩64,448 | ₩64,555 | ₩64,099 | ₩64,193 | -0.40% | 1.1만 |
|---|
| 2026.03.31 | ₩63,012 | ₩63,951 | ₩63,012 | ₩63,876 | +1.37% | 6.4천 |
|---|
| 2026.03.30 | ₩63,227 | ₩63,227 | ₩62,378 | ₩62,378 | -1.34% | 1.9천 |
|---|
| 2026.03.27 | ₩63,052 | ₩63,200 | ₩62,690 | ₩62,706 | -0.55% | 7.1천 |
|---|
| 2026.03.26 | ₩64,541 | ₩64,541 | ₩63,637 | ₩63,637 | -1.40% | 5.3천 |
|---|
| 2026.03.25 | ₩64,595 | ₩64,877 | ₩64,595 | ₩64,674 | +0.12% | 4.8천 |
|---|
| 2026.03.24 | ₩64,059 | ₩64,702 | ₩64,059 | ₩64,390 | +0.52% | 8.6천 |
|---|
| 2026.03.23 | ₩64,394 | ₩65,011 | ₩64,394 | ₩64,508 | +0.18% | 4.6천 |
|---|
| 2026.03.20 | ₩64,461 | ₩64,461 | ₩63,495 | ₩63,679 | -1.21% | 3.2천 |
|---|
| 2026.03.19 | ₩64,367 | ₩64,702 | ₩64,146 | ₩64,662 | +0.46% | 6.3천 |
|---|
| 2026.03.18 | ₩65,427 | ₩65,427 | ₩64,720 | ₩64,720 | -1.08% | 4.4천 |
|---|
| 2026.03.17 | ₩65,856 | ₩65,910 | ₩65,624 | ₩65,624 | -0.35% | 1천 |
|---|
| 2026.03.16 | ₩65,668 | ₩65,776 | ₩65,486 | ₩65,513 | -0.24% | 1.5천 |
|---|
| 2026.03.13 | ₩65,360 | ₩65,360 | ₩64,884 | ₩64,884 | -0.73% | 2.2천 |
|---|
| 2026.03.12 | ₩65,776 | ₩65,776 | ₩65,096 | ₩65,096 | -1.03% | 3.8천 |
|---|
| 2026.03.11 | ₩66,192 | ₩66,285 | ₩65,856 | ₩66,064 | -0.19% | 2.7천 |
|---|
| 2026.03.10 | ₩66,514 | ₩66,768 | ₩66,169 | ₩66,169 | -0.52% | 1.4만 |
|---|
| 2026.03.09 | ₩65,400 | ₩66,473 | ₩65,400 | ₩66,381 | +1.50% | 4.1천 |
|---|
| 2026.03.06 | ₩66,004 | ₩66,393 | ₩66,004 | ₩66,070 | +0.10% | 1.1만 |
|---|
| 2026.03.05 | ₩66,876 | ₩67,238 | ₩66,367 | ₩66,956 | +0.12% | 2.5천 |
|---|
| 2026.03.04 | ₩67,010 | ₩67,453 | ₩66,809 | ₩67,345 | +0.50% | 1.8만 |
|---|
| 2026.03.03 | ₩66,259 | ₩66,929 | ₩65,668 | ₩66,691 | +0.65% | 8천 |
|---|
| 2026.03.02 | ₩66,648 | ₩67,457 | ₩66,648 | ₩67,457 | +1.21% | 1.1만 |
|---|
| 2026.02.27 | ₩66,822 | ₩67,301 | ₩66,822 | ₩67,301 | +0.72% | 4천 |
|---|
| 2026.02.26 | ₩67,614 | ₩67,614 | ₩67,198 | ₩67,454 | -0.24% | 5.8천 |
|---|
| 2026.02.25 | ₩67,506 | ₩67,686 | ₩67,439 | ₩67,686 | +0.27% | 2천 |
|---|
| 2026.02.24 | ₩66,514 | ₩67,241 | ₩66,514 | ₩67,186 | +1.01% | 9.6천 |
|---|
| 2026.02.23 | ₩67,345 | ₩67,426 | ₩66,540 | ₩66,561 | -1.17% | 8.6천 |
|---|
| 2026.02.20 | ₩67,184 | ₩67,412 | ₩67,066 | ₩67,349 | +0.25% | 9천 |
|---|
| 2026.02.19 | ₩66,889 | ₩67,115 | ₩66,889 | ₩67,115 | +0.34% | 3.6천 |
|---|
| 2026.02.18 | ₩67,077 | ₩67,466 | ₩67,077 | ₩67,325 | +0.37% | 7.7천 |
|---|
| 2026.02.17 | ₩66,876 | ₩66,980 | ₩66,540 | ₩66,813 | -0.09% | 2.1천 |
|---|
| 2026.02.13 | ₩66,755 | ₩67,312 | ₩66,755 | ₩66,958 | +0.30% | 4.6천 |
|---|
| 2026.02.12 | ₩67,801 | ₩67,877 | ₩66,594 | ₩66,595 | -1.78% | 2.6천 |
|---|
| 2026.02.11 | ₩67,640 | ₩67,694 | ₩67,399 | ₩67,630 | -0.02% | 5.4천 |
|---|
| 2026.02.10 | ₩67,855 | ₩67,895 | ₩67,572 | ₩67,572 | -0.42% | 9.5천 |
|---|
| 2026.02.09 | ₩67,077 | ₩67,638 | ₩67,077 | ₩67,638 | +0.84% | 1.5천 |
|---|
| 2026.02.06 | ₩66,460 | ₩67,225 | ₩66,433 | ₩67,157 | +1.05% | 2.4천 |
|---|
| 2026.02.05 | ₩65,702 | ₩65,937 | ₩65,387 | ₩65,413 | -0.44% | 8.2천 |
|---|
| 2026.02.04 | ₩66,715 | ₩66,715 | ₩65,923 | ₩66,241 | -0.71% | 4.9천 |
|---|
| 2026.02.03 | ₩67,318 | ₩67,318 | ₩66,192 | ₩66,579 | -1.10% | 9.5천 |
|---|
| 2026.02.02 | ₩66,876 | ₩67,453 | ₩66,876 | ₩67,238 | +0.54% | 8.5천 |
|---|
| 2026.01.30 | ₩67,050 | ₩67,131 | ₩66,594 | ₩66,970 | -0.12% | 7.8천 |
|---|
| 2026.01.29 | ₩67,318 | ₩67,493 | ₩66,688 | ₩67,278 | -0.06% | 9.4천 |
|---|
| 2026.01.28 | ₩67,627 | ₩67,869 | ₩67,486 | ₩67,600 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩67,439 | ₩67,630 | ₩67,439 | ₩67,628 | +0.28% | 2.4천 |
|---|
| 2026.01.26 | ₩67,486 | ₩67,560 | ₩67,439 | ₩67,451 | -0.05% | 1.4천 |
|---|
| 2026.01.23 | ₩67,104 | ₩67,313 | ₩67,037 | ₩67,171 | +0.10% | 1.1만 |
|---|
| 2026.01.22 | ₩67,573 | ₩67,573 | ₩67,144 | ₩67,261 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩66,607 | ₩67,157 | ₩66,460 | ₩67,010 | +0.60% | 7.7천 |
|---|
| 2026.01.20 | ₩66,661 | ₩66,909 | ₩66,192 | ₩66,252 | -0.61% | 7천 |
|---|
| 2026.01.16 | ₩67,654 | ₩67,756 | ₩67,563 | ₩67,563 | -0.13% | 2.1천 |
|---|
| 2026.01.15 | ₩67,614 | ₩67,831 | ₩67,493 | ₩67,493 | -0.18% | 9.3천 |
|---|
| 2026.01.14 | ₩67,345 | ₩67,345 | ₩66,876 | ₩67,251 | -0.14% | 3.1천 |
|---|
| 2026.01.13 | ₩67,506 | ₩67,627 | ₩67,399 | ₩67,568 | +0.09% | 3.3천 |
|---|
| 2026.01.12 | ₩67,278 | ₩67,627 | ₩67,278 | ₩67,560 | +0.42% | 5.7천 |
|---|
| 2026.01.09 | ₩67,238 | ₩67,614 | ₩67,145 | ₩67,493 | +0.38% | 3.7천 |
|---|
| 2026.01.08 | ₩67,077 | ₩67,125 | ₩67,010 | ₩67,064 | -0.02% | 2.6천 |
|---|
| 2026.01.07 | ₩67,479 | ₩67,520 | ₩67,151 | ₩67,151 | -0.49% | 5.6천 |
|---|
| 2026.01.06 | ₩66,956 | ₩67,471 | ₩66,956 | ₩67,471 | +0.77% | 5.2천 |
|---|
| 2026.01.05 | ₩66,701 | ₩67,058 | ₩66,701 | ₩66,809 | +0.16% | 1만 |
|---|
| 2026.01.02 | ₩66,339 | ₩66,493 | ₩66,218 | ₩66,391 | +0.08% | 5.9천 |
|---|
| 2025.12.31 | ₩66,661 | ₩66,661 | ₩66,245 | ₩66,261 | -0.60% | 3.5천 |
|---|
| 2025.12.30 | ₩66,943 | ₩66,943 | ₩66,742 | ₩66,742 | -0.30% | 2.6천 |
|---|
| 2025.12.29 | ₩66,862 | ₩67,050 | ₩66,728 | ₩66,888 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩67,225 | ₩67,237 | ₩67,010 | ₩67,128 | -0.14% | 4.7천 |
|---|
| 2025.12.24 | ₩66,997 | ₩67,117 | ₩66,997 | ₩67,081 | +0.13% | 900 |
|---|
| 2025.12.23 | ₩66,742 | ₩66,970 | ₩66,742 | ₩66,948 | +0.31% | 2.1천 |
|---|
| 2025.12.22 | ₩66,554 | ₩66,813 | ₩66,554 | ₩66,813 | +0.39% | 2.9천 |
|---|
| 2025.12.19 | ₩65,870 | ₩66,406 | ₩65,870 | ₩66,280 | +0.62% | 3.9천 |
|---|
| 2025.12.18 | ₩65,776 | ₩66,138 | ₩65,711 | ₩65,711 | -0.10% | 5.6천 |
|---|
| 2025.12.17 | ₩65,941 | ₩65,941 | ₩65,277 | ₩65,277 | -1.01% | 1.9천 |
|---|
| 2025.12.16 | ₩65,896 | ₩66,127 | ₩65,809 | ₩65,974 | +0.12% | 3천 |
|---|
| 2025.12.15 | ₩66,358 | ₩66,358 | ₩66,091 | ₩66,122 | -0.36% | 2.2천 |
|---|
| 2025.12.12 | ₩66,795 | ₩66,795 | ₩66,057 | ₩66,064 | -1.09% | 3.1천 |
|---|
| 2025.12.11 | ₩66,339 | ₩66,943 | ₩66,339 | ₩66,833 | +0.74% | 3.7천 |
|---|
| 2025.12.10 | ₩65,977 | ₩66,650 | ₩65,977 | ₩66,650 | +1.02% | 6.9천 |
|---|
| 2025.12.09 | ₩66,272 | ₩66,406 | ₩66,165 | ₩66,167 | -0.16% | 7.8천 |
|---|
| 2025.12.08 | ₩66,406 | ₩66,413 | ₩66,037 | ₩66,123 | -0.43% | 1.9만 |
|---|
| 2025.12.05 | ₩66,259 | ₩66,467 | ₩66,232 | ₩66,239 | -0.03% | 5.1천 |
|---|
| 2025.12.04 | ₩65,896 | ₩66,133 | ₩65,896 | ₩66,024 | +0.19% | 2.3천 |
|---|
| 2025.12.03 | ₩65,762 | ₩65,990 | ₩65,762 | ₩65,968 | +0.31% | 1만 |
|---|
| 2025.12.02 | ₩65,742 | ₩65,823 | ₩65,548 | ₩65,731 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩65,387 | ₩65,845 | ₩65,387 | ₩65,526 | +0.21% | 2.5천 |
|---|
| 2025.11.28 | ₩65,684 | ₩65,933 | ₩65,684 | ₩65,903 | +0.33% | 4천 |
|---|
| 2025.11.26 | ₩65,534 | ₩65,870 | ₩65,534 | ₩65,687 | +0.23% | 1만 |
|---|
| 2025.11.25 | ₩64,964 | ₩65,175 | ₩64,964 | ₩65,175 | +0.32% | 1.5천 |
|---|
| 2025.11.24 | ₩64,179 | ₩64,676 | ₩64,131 | ₩64,556 | +0.59% | 2.7천 |
|---|
| 2025.11.21 | ₩63,522 | ₩64,036 | ₩63,415 | ₩64,036 | +0.81% | 1.1천 |
|---|
| 2025.11.20 | ₩65,467 | ₩65,722 | ₩63,441 | ₩63,441 | -3.09% | 8.4천 |
|---|
| 2025.11.19 | ₩64,327 | ₩64,501 | ₩64,327 | ₩64,434 | +0.17% | 3.1천 |
|---|
| 2025.11.18 | ₩64,104 | ₩64,622 | ₩64,104 | ₩64,411 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩65,387 | ₩65,400 | ₩64,610 | ₩64,760 | -0.96% | 3.1천 |
|---|
| 2025.11.14 | ₩65,105 | ₩65,867 | ₩65,105 | ₩65,513 | +0.63% | 2.2천 |
|---|
| 2025.11.13 | ₩66,218 | ₩66,218 | ₩65,427 | ₩65,427 | -1.20% | 3.1천 |
|---|
| 2025.11.12 | ₩66,165 | ₩66,378 | ₩66,165 | ₩66,299 | +0.20% | 1.3만 |
|---|
| 2025.11.11 | ₩65,923 | ₩66,111 | ₩65,722 | ₩65,994 | +0.11% | 6.7천 |
|---|
| 2025.11.10 | ₩65,776 | ₩65,945 | ₩65,361 | ₩65,945 | +0.26% | 6.5천 |
|---|
| 2025.11.07 | ₩64,555 | ₩65,089 | ₩64,300 | ₩65,089 | +0.83% | 1.5만 |
|---|
| 2025.11.06 | ₩65,440 | ₩65,440 | ₩64,662 | ₩64,770 | -1.03% | 2.5천 |
|---|
| 2025.11.05 | ₩65,467 | ₩66,008 | ₩65,467 | ₩65,548 | +0.12% | 8.2천 |
|---|
| 2025.11.04 | ₩65,574 | ₩65,843 | ₩65,467 | ₩65,481 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩66,406 | ₩66,406 | ₩66,052 | ₩66,202 | -0.31% | 9.6천 |
|---|
| 2025.10.31 | ₩66,621 | ₩66,621 | ₩66,205 | ₩66,357 | -0.40% | 6.4천 |
|---|
| 2025.10.30 | ₩66,567 | ₩66,929 | ₩66,460 | ₩66,460 | -0.16% | 4천 |
|---|
| 2025.10.29 | ₩67,399 | ₩67,412 | ₩66,782 | ₩66,900 | -0.74% | 6.5천 |
|---|
| 2025.10.28 | ₩67,479 | ₩67,533 | ₩67,278 | ₩67,426 | -0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩67,184 | ₩67,372 | ₩67,157 | ₩67,371 | +0.28% | 9.9천 |
|---|
| 2025.10.24 | ₩66,487 | ₩66,983 | ₩66,487 | ₩66,795 | +0.46% | 5천 |
|---|
| 2025.10.23 | ₩65,668 | ₩66,586 | ₩65,668 | ₩66,420 | +1.14% | 4.9천 |
|---|
| 2025.10.22 | ₩66,594 | ₩66,594 | ₩65,856 | ₩66,098 | -0.75% | 7.3천 |
|---|
| 2025.10.21 | ₩66,353 | ₩66,500 | ₩66,326 | ₩66,326 | -0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩66,259 | ₩66,366 | ₩66,178 | ₩66,279 | +0.03% | 5.2천 |
|---|
| 2025.10.17 | ₩65,655 | ₩65,910 | ₩65,467 | ₩65,843 | +0.29% | 7.9천 |
|---|
| 2025.10.16 | ₩66,044 | ₩66,044 | ₩65,393 | ₩65,554 | -0.74% | 8.4천 |
|---|
| 2025.10.15 | ₩66,393 | ₩66,477 | ₩65,628 | ₩65,970 | -0.64% | 4천 |
|---|
| 2025.10.14 | ₩65,420 | ₩66,232 | ₩65,420 | ₩65,926 | +0.77% | 3.9천 |
|---|
| 2025.10.13 | ₩65,601 | ₩65,918 | ₩65,601 | ₩65,856 | +0.39% | 7.1천 |
|---|
| 2025.10.10 | ₩66,554 | ₩66,672 | ₩65,041 | ₩65,041 | -2.27% | 3.5천 |
|---|