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 | ₩74,724 | ₩74,912 | ₩74,684 | ₩74,837 | +0.15% | 9.6천 |
| 2026.10.08 | ₩74,456 | ₩74,590 | ₩74,228 | ₩74,429 | -0.04% | 1.3만 |
| 2026.10.07 | ₩74,402 | ₩74,765 | ₩74,402 | ₩74,657 | +0.34% | 7.1천 |
| 2026.10.06 | ₩75,068 | ₩75,154 | ₩74,966 | ₩74,982 | -0.11% | 6.2천 |
| 2026.10.05 | ₩74,054 | ₩74,490 | ₩74,054 | ₩74,389 | +0.45% | 1.1만 |
| 2026.10.02 | ₩74,221 | ₩74,221 | ₩73,879 | ₩73,954 | -0.36% | 8.1천 |
| 2026.10.01 | ₩73,396 | ₩73,504 | ₩72,847 | ₩73,407 | +0.01% | 6천 |
| 2026.09.30 | ₩73,510 | ₩73,545 | ₩72,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,994 |
| -0.70% |
| 7.4천 |
| 2026.09.29 | ₩73,276 | ₩73,370 | ₩72,994 | ₩73,195 | -0.11% | 2.5만 |
|---|
| 2026.09.28 | ₩73,329 | ₩73,464 | ₩73,075 | ₩73,233 | -0.13% | 8.5천 |
|---|
| 2026.09.25 | ₩73,678 | ₩73,772 | ₩73,544 | ₩73,696 | +0.02% | 5.7천 |
|---|
| 2026.09.24 | ₩73,316 | ₩73,410 | ₩73,284 | ₩73,375 | +0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩73,760 | ₩73,760 | ₩73,504 | ₩73,505 | -0.35% | 1.1천 |
|---|
| 2026.09.22 | ₩73,812 | ₩74,085 | ₩73,812 | ₩74,085 | +0.37% | 4천 |
|---|
| 2026.09.21 | ₩73,303 | ₩74,054 | ₩73,303 | ₩74,013 | +0.97% | 6.1천 |
|---|
| 2026.09.18 | ₩72,961 | ₩73,049 | ₩72,739 | ₩73,049 | +0.12% | 5.1천 |
|---|
| 2026.09.17 | ₩72,927 | ₩73,061 | ₩72,914 | ₩72,914 | -0.02% | 2.2만 |
|---|
| 2026.09.16 | ₩72,739 | ₩73,021 | ₩72,310 | ₩72,310 | -0.59% | 1만 |
|---|
| 2026.09.15 | ₩72,712 | ₩72,833 | ₩72,653 | ₩72,653 | -0.08% | 4.1천 |
|---|
| 2026.09.14 | ₩72,847 | ₩73,155 | ₩72,847 | ₩72,991 | +0.20% | 5천 |
|---|
| 2026.09.11 | ₩73,413 | ₩73,638 | ₩73,410 | ₩73,501 | +0.12% | 3.3천 |
|---|
| 2026.09.10 | ₩72,873 | ₩73,168 | ₩72,793 | ₩72,793 | -0.11% | 2.3천 |
|---|
| 2026.09.09 | ₩73,799 | ₩73,799 | ₩73,485 | ₩73,485 | -0.43% | 2.8천 |
|---|
| 2026.09.08 | ₩74,309 | ₩74,309 | ₩73,908 | ₩73,908 | -0.54% | 2.3천 |
|---|
| 2026.09.04 | ₩74,483 | ₩74,483 | ₩74,398 | ₩74,398 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩74,255 | ₩74,643 | ₩74,255 | ₩74,543 | +0.39% | 900 |
|---|
| 2026.09.02 | ₩73,665 | ₩74,063 | ₩73,665 | ₩73,940 | +0.37% | 6.3천 |
|---|
| 2026.09.01 | ₩73,946 | ₩74,013 | ₩73,578 | ₩73,646 | -0.41% | 3.1천 |
|---|
| 2026.08.31 | ₩74,510 | ₩74,590 | ₩74,322 | ₩74,566 | +0.08% | 2.4천 |
|---|
| 2026.08.28 | ₩75,060 | ₩75,154 | ₩74,577 | ₩74,647 | -0.55% | 5.8천 |
|---|
| 2026.08.27 | ₩74,979 | ₩75,242 | ₩74,966 | ₩75,139 | +0.21% | 4.9천 |
|---|
| 2026.08.26 | ₩74,577 | ₩74,731 | ₩74,456 | ₩74,651 | +0.10% | 4천 |
|---|
| 2026.08.25 | ₩74,644 | ₩74,644 | ₩74,456 | ₩74,621 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩74,295 | ₩74,443 | ₩74,248 | ₩74,347 | +0.07% | 7천 |
|---|
| 2026.08.21 | ₩74,644 | ₩74,676 | ₩74,550 | ₩74,676 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩74,765 | ₩74,765 | ₩74,271 | ₩74,271 | -0.66% | 4.3천 |
|---|
| 2026.08.19 | ₩75,301 | ₩75,301 | ₩74,802 | ₩74,802 | -0.66% | 4.5천 |
|---|
| 2026.08.18 | ₩75,355 | ₩75,355 | ₩74,948 | ₩74,948 | -0.54% | 8.1천 |
|---|
| 2026.08.17 | ₩75,932 | ₩75,932 | ₩75,560 | ₩75,560 | -0.49% | 2.7천 |
|---|
| 2026.08.14 | ₩76,106 | ₩76,106 | ₩75,949 | ₩75,949 | -0.21% | 7.6천 |
|---|
| 2026.08.13 | ₩76,072 | ₩76,321 | ₩76,032 | ₩76,174 | +0.13% | 1.9천 |
|---|
| 2026.08.12 | ₩75,771 | ₩76,039 | ₩75,663 | ₩75,925 | +0.20% | 8.4천 |
|---|
| 2026.08.11 | ₩75,543 | ₩75,690 | ₩75,422 | ₩75,426 | -0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩75,489 | ₩75,650 | ₩75,388 | ₩75,388 | -0.13% | 2.5천 |
|---|
| 2026.08.07 | ₩75,127 | ₩75,489 | ₩75,127 | ₩75,486 | +0.48% | 3.8천 |
|---|
| 2026.08.06 | ₩74,577 | ₩75,019 | ₩74,577 | ₩74,791 | +0.29% | 6.2천 |
|---|
| 2026.08.05 | ₩75,261 | ₩75,382 | ₩74,805 | ₩74,805 | -0.61% | 3.8천 |
|---|
| 2026.08.04 | ₩73,933 | ₩74,845 | ₩73,933 | ₩74,711 | +1.05% | 4.6천 |
|---|
| 2026.08.03 | ₩72,350 | ₩73,101 | ₩72,350 | ₩73,088 | +1.02% | 3.4천 |
|---|
| 2026.07.31 | ₩72,699 | ₩72,699 | ₩72,337 | ₩72,432 | -0.37% | 5.3천 |
|---|
| 2026.07.30 | ₩71,760 | ₩72,048 | ₩71,666 | ₩72,036 | +0.39% | 1.4천 |
|---|
| 2026.07.29 | ₩71,908 | ₩71,908 | ₩70,848 | ₩70,849 | -1.47% | 2천 |
|---|
| 2026.07.28 | ₩71,586 | ₩72,015 | ₩71,499 | ₩71,926 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩72,149 | ₩72,149 | ₩71,358 | ₩71,666 | -0.67% | 3.4천 |
|---|
| 2026.07.24 | ₩71,572 | ₩71,733 | ₩71,378 | ₩71,493 | -0.11% | 3.7천 |
|---|
| 2026.07.23 | ₩71,224 | ₩71,519 | ₩71,224 | ₩71,422 | +0.28% | 1.7만 |
|---|
| 2026.07.22 | ₩72,042 | ₩72,243 | ₩71,934 | ₩71,957 | -0.12% | 1.4천 |
|---|
| 2026.07.21 | ₩71,961 | ₩72,024 | ₩71,961 | ₩72,024 | +0.09% | 1.1천 |
|---|
| 2026.07.20 | ₩71,653 | ₩71,867 | ₩71,355 | ₩71,355 | -0.42% | 4.7천 |
|---|
| 2026.07.17 | ₩71,586 | ₩71,948 | ₩71,586 | ₩71,599 | +0.02% | 8.7천 |
|---|
| 2026.07.16 | ₩72,022 | ₩72,203 | ₩71,928 | ₩72,189 | +0.23% | 3.6천 |
|---|
| 2026.07.15 | ₩72,692 | ₩72,692 | ₩71,854 | ₩72,270 | -0.58% | 5.7천 |
|---|
| 2026.07.14 | ₩72,712 | ₩72,766 | ₩72,592 | ₩72,600 | -0.15% | 3.9천 |
|---|
| 2026.07.13 | ₩72,715 | ₩72,820 | ₩72,391 | ₩72,391 | -0.45% | 1.5천 |
|---|
| 2026.07.10 | ₩72,565 | ₩73,048 | ₩72,551 | ₩73,008 | +0.61% | 3.8천 |
|---|
| 2026.07.09 | ₩72,699 | ₩72,753 | ₩72,511 | ₩72,608 | -0.13% | 3.6천 |
|---|
| 2026.07.08 | ₩71,532 | ₩72,094 | ₩71,492 | ₩71,992 | +0.64% | 3.9천 |
|---|
| 2026.07.07 | ₩72,551 | ₩72,551 | ₩71,988 | ₩72,136 | -0.57% | 4.1천 |
|---|
| 2026.07.06 | ₩72,458 | ₩72,699 | ₩72,458 | ₩72,594 | +0.19% | 3.2천 |
|---|
| 2026.07.02 | ₩72,793 | ₩72,793 | ₩71,693 | ₩72,184 | -0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩72,323 | ₩72,954 | ₩72,323 | ₩72,526 | +0.28% | 6.6천 |
|---|
| 2026.06.30 | ₩72,551 | ₩73,638 | ₩72,551 | ₩73,140 | +0.81% | 4.3천 |
|---|
| 2026.06.29 | ₩72,189 | ₩72,566 | ₩71,572 | ₩72,560 | +0.51% | 4.2천 |
|---|
| 2026.06.26 | ₩71,332 | ₩72,102 | ₩71,331 | ₩71,761 | +0.60% | 6.1천 |
|---|
| 2026.06.25 | ₩71,773 | ₩72,321 | ₩71,653 | ₩71,921 | +0.21% | 1.1만 |
|---|
| 2026.06.24 | ₩71,627 | ₩72,008 | ₩71,331 | ₩71,465 | -0.23% | 3.6천 |
|---|
| 2026.06.23 | ₩71,411 | ₩71,800 | ₩71,170 | ₩71,580 | +0.24% | 7.3천 |
|---|
| 2026.06.22 | ₩72,887 | ₩72,887 | ₩72,122 | ₩72,586 | -0.41% | 1.2만 |
|---|
| 2026.06.18 | ₩72,417 | ₩72,511 | ₩72,364 | ₩72,509 | +0.13% | 9.7천 |
|---|
| 2026.06.17 | ₩72,458 | ₩72,793 | ₩71,666 | ₩71,666 | -1.09% | 5.8천 |
|---|
| 2026.06.16 | ₩73,115 | ₩73,115 | ₩72,533 | ₩72,533 | -0.80% | 8.7천 |
|---|
| 2026.06.15 | ₩72,914 | ₩73,356 | ₩72,914 | ₩73,119 | +0.28% | 1.3만 |
|---|
| 2026.06.12 | ₩71,948 | ₩72,263 | ₩71,733 | ₩72,236 | +0.40% | 2.4천 |
|---|
| 2026.06.11 | ₩70,821 | ₩71,733 | ₩70,620 | ₩71,720 | +1.27% | 2.7천 |
|---|
| 2026.06.10 | ₩70,902 | ₩71,512 | ₩65,214 | ₩70,432 | -0.66% | 5.9천 |
|---|
| 2026.06.09 | ₩71,613 | ₩71,613 | ₩71,237 | ₩71,457 | -0.22% | 2.6천 |
|---|
| 2026.06.08 | ₩71,773 | ₩72,042 | ₩71,532 | ₩71,599 | -0.24% | 9.2천 |
|---|
| 2026.06.05 | ₩72,538 | ₩72,538 | ₩71,177 | ₩71,224 | -1.81% | 1.3만 |
|---|
| 2026.06.04 | ₩72,900 | ₩73,236 | ₩72,900 | ₩73,226 | +0.45% | 5.9천 |
|---|
| 2026.06.03 | ₩73,638 | ₩73,638 | ₩73,152 | ₩73,152 | -0.66% | 5.2천 |
|---|
| 2026.06.02 | ₩73,227 | ₩73,544 | ₩73,227 | ₩73,544 | +0.43% | 9.1천 |
|---|
| 2026.06.01 | ₩72,739 | ₩73,303 | ₩72,699 | ₩73,190 | +0.62% | 2.2천 |
|---|
| 2026.05.29 | ₩72,216 | ₩72,518 | ₩72,216 | ₩72,484 | +0.37% | 1.7천 |
|---|
| 2026.05.28 | ₩71,961 | ₩72,270 | ₩71,961 | ₩72,177 | +0.30% | 2.5천 |
|---|
| 2026.05.27 | ₩72,069 | ₩72,069 | ₩71,747 | ₩71,818 | -0.35% | 3.4천 |
|---|
| 2026.05.26 | ₩72,162 | ₩72,162 | ₩71,908 | ₩72,002 | -0.22% | 2만 |
|---|
| 2026.05.22 | ₩71,317 | ₩71,787 | ₩71,317 | ₩71,584 | +0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩70,526 | ₩71,083 | ₩70,526 | ₩71,083 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩70,204 | ₩70,928 | ₩70,204 | ₩70,928 | +1.03% | 1.5만 |
|---|
| 2026.05.19 | ₩70,417 | ₩70,454 | ₩70,155 | ₩70,155 | -0.37% | 1.7천 |
|---|
| 2026.05.18 | ₩70,714 | ₩70,714 | ₩70,191 | ₩70,600 | -0.16% | 6천 |
|---|
| 2026.05.15 | ₩70,741 | ₩70,902 | ₩70,519 | ₩70,519 | -0.31% | 3.7천 |
|---|
| 2026.05.14 | ₩71,089 | ₩71,606 | ₩71,063 | ₩71,453 | +0.51% | 6.9천 |
|---|
| 2026.05.13 | ₩70,244 | ₩70,593 | ₩70,244 | ₩70,537 | +0.42% | 6.2천 |
|---|
| 2026.05.12 | ₩70,419 | ₩70,514 | ₩69,976 | ₩70,514 | +0.14% | 2.4천 |
|---|
| 2026.05.11 | ₩70,526 | ₩70,687 | ₩70,486 | ₩70,603 | +0.11% | 8천 |
|---|
| 2026.05.08 | ₩70,164 | ₩70,472 | ₩70,164 | ₩70,279 | +0.16% | 2.9천 |
|---|
| 2026.05.07 | ₩70,177 | ₩70,251 | ₩69,708 | ₩69,830 | -0.50% | 2.3천 |
|---|
| 2026.05.06 | ₩69,748 | ₩70,152 | ₩69,748 | ₩70,152 | +0.58% | 2.9천 |
|---|
| 2026.05.05 | ₩69,413 | ₩69,426 | ₩69,104 | ₩69,305 | -0.15% | 9.1천 |
|---|
| 2026.05.04 | ₩69,024 | ₩69,373 | ₩68,756 | ₩68,801 | -0.32% | 4.2천 |
|---|
| 2026.05.01 | ₩69,373 | ₩69,373 | ₩69,177 | ₩69,177 | -0.28% | 2.9천 |
|---|
| 2026.04.30 | ₩68,554 | ₩69,178 | ₩68,541 | ₩69,177 | +0.91% | 2.4천 |
|---|
| 2026.04.29 | ₩68,407 | ₩68,608 | ₩68,192 | ₩68,554 | +0.22% | 5.9천 |
|---|
| 2026.04.28 | ₩68,796 | ₩68,796 | ₩68,380 | ₩68,540 | -0.37% | 6.5천 |
|---|
| 2026.04.27 | ₩69,373 | ₩69,373 | ₩68,997 | ₩69,158 | -0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩68,997 | ₩69,265 | ₩68,997 | ₩69,245 | +0.36% | 1.5천 |
|---|
| 2026.04.23 | ₩69,091 | ₩69,249 | ₩68,595 | ₩68,859 | -0.34% | 3.3천 |
|---|
| 2026.04.22 | ₩69,165 | ₩69,225 | ₩69,104 | ₩69,198 | +0.05% | 2.6천 |
|---|
| 2026.04.21 | ₩69,185 | ₩69,225 | ₩68,821 | ₩68,821 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩68,903 | ₩69,120 | ₩68,903 | ₩69,120 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩68,796 | ₩69,265 | ₩68,796 | ₩69,145 | +0.51% | 2.4만 |
|---|
| 2026.04.16 | ₩68,098 | ₩68,300 | ₩67,978 | ₩68,266 | +0.25% | 1.1만 |
|---|
| 2026.04.15 | ₩67,602 | ₩68,018 | ₩67,508 | ₩67,978 | +0.56% | 9.1만 |
|---|
| 2026.04.14 | ₩67,079 | ₩67,448 | ₩67,079 | ₩67,448 | +0.55% | 4.5천 |
|---|
| 2026.04.13 | ₩65,778 | ₩66,972 | ₩65,778 | ₩66,972 | +1.81% | 5.9천 |
|---|
| 2026.04.10 | ₩66,368 | ₩66,381 | ₩66,140 | ₩66,194 | -0.26% | 3.7천 |
|---|
| 2026.04.09 | ₩66,180 | ₩66,475 | ₩66,180 | ₩66,408 | +0.34% | 3천 |
|---|
| 2026.04.08 | ₩66,247 | ₩66,288 | ₩66,073 | ₩66,247 | 0.00% | 6.8천 |
|---|
| 2026.04.07 | ₩64,302 | ₩64,623 | ₩64,235 | ₩64,623 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩64,383 | ₩64,665 | ₩64,383 | ₩64,644 | +0.41% | 7.1천 |
|---|
| 2026.04.02 | ₩63,779 | ₩64,369 | ₩63,779 | ₩64,369 | +0.93% | 2.3천 |
|---|
| 2026.04.01 | ₩64,437 | ₩64,544 | ₩64,088 | ₩64,182 | -0.40% | 1.1만 |
|---|
| 2026.03.31 | ₩63,001 | ₩63,940 | ₩63,001 | ₩63,865 | +1.37% | 6.4천 |
|---|
| 2026.03.30 | ₩63,216 | ₩63,216 | ₩62,367 | ₩62,367 | -1.34% | 1.9천 |
|---|
| 2026.03.27 | ₩63,042 | ₩63,189 | ₩62,679 | ₩62,696 | -0.55% | 7.1천 |
|---|
| 2026.03.26 | ₩64,530 | ₩64,530 | ₩63,626 | ₩63,626 | -1.40% | 5.3천 |
|---|
| 2026.03.25 | ₩64,584 | ₩64,866 | ₩64,584 | ₩64,663 | +0.12% | 4.8천 |
|---|
| 2026.03.24 | ₩64,048 | ₩64,691 | ₩64,048 | ₩64,379 | +0.52% | 8.6천 |
|---|
| 2026.03.23 | ₩64,383 | ₩65,000 | ₩64,383 | ₩64,497 | +0.18% | 4.6천 |
|---|
| 2026.03.20 | ₩64,450 | ₩64,450 | ₩63,484 | ₩63,668 | -1.21% | 3.2천 |
|---|
| 2026.03.19 | ₩64,356 | ₩64,691 | ₩64,135 | ₩64,651 | +0.46% | 6.3천 |
|---|
| 2026.03.18 | ₩65,416 | ₩65,416 | ₩64,709 | ₩64,709 | -1.08% | 4.4천 |
|---|
| 2026.03.17 | ₩65,845 | ₩65,899 | ₩65,613 | ₩65,613 | -0.35% | 1천 |
|---|
| 2026.03.16 | ₩65,657 | ₩65,764 | ₩65,475 | ₩65,502 | -0.24% | 1.5천 |
|---|
| 2026.03.13 | ₩65,349 | ₩65,349 | ₩64,872 | ₩64,872 | -0.73% | 2.2천 |
|---|
| 2026.03.12 | ₩65,764 | ₩65,764 | ₩65,084 | ₩65,084 | -1.03% | 3.8천 |
|---|
| 2026.03.11 | ₩66,180 | ₩66,274 | ₩65,845 | ₩66,053 | -0.19% | 2.7천 |
|---|
| 2026.03.10 | ₩66,502 | ₩66,757 | ₩66,157 | ₩66,157 | -0.52% | 1.4만 |
|---|
| 2026.03.09 | ₩65,389 | ₩66,462 | ₩65,389 | ₩66,369 | +1.50% | 4.1천 |
|---|
| 2026.03.06 | ₩65,992 | ₩66,381 | ₩65,992 | ₩66,058 | +0.10% | 1.1만 |
|---|
| 2026.03.05 | ₩66,864 | ₩67,226 | ₩66,356 | ₩66,945 | +0.12% | 2.5천 |
|---|
| 2026.03.04 | ₩66,998 | ₩67,441 | ₩66,797 | ₩67,334 | +0.50% | 1.8만 |
|---|
| 2026.03.03 | ₩66,247 | ₩66,918 | ₩65,657 | ₩66,679 | +0.65% | 8천 |
|---|
| 2026.03.02 | ₩66,636 | ₩67,445 | ₩66,636 | ₩67,445 | +1.21% | 1.1만 |
|---|
| 2026.02.27 | ₩66,811 | ₩67,289 | ₩66,811 | ₩67,289 | +0.72% | 4천 |
|---|
| 2026.02.26 | ₩67,602 | ₩67,602 | ₩67,186 | ₩67,442 | -0.24% | 5.8천 |
|---|
| 2026.02.25 | ₩67,495 | ₩67,674 | ₩67,428 | ₩67,674 | +0.27% | 2천 |
|---|
| 2026.02.24 | ₩66,502 | ₩67,229 | ₩66,502 | ₩67,174 | +1.01% | 9.6천 |
|---|
| 2026.02.23 | ₩67,334 | ₩67,414 | ₩66,529 | ₩66,549 | -1.17% | 8.6천 |
|---|
| 2026.02.20 | ₩67,173 | ₩67,401 | ₩67,055 | ₩67,338 | +0.25% | 9천 |
|---|
| 2026.02.19 | ₩66,878 | ₩67,103 | ₩66,878 | ₩67,103 | +0.34% | 3.6천 |
|---|
| 2026.02.18 | ₩67,066 | ₩67,454 | ₩67,066 | ₩67,314 | +0.37% | 7.7천 |
|---|
| 2026.02.17 | ₩66,864 | ₩66,969 | ₩66,529 | ₩66,801 | -0.09% | 2.1천 |
|---|
| 2026.02.13 | ₩66,744 | ₩67,300 | ₩66,744 | ₩66,946 | +0.30% | 4.6천 |
|---|
| 2026.02.12 | ₩67,790 | ₩67,865 | ₩66,583 | ₩66,584 | -1.78% | 2.6천 |
|---|
| 2026.02.11 | ₩67,629 | ₩67,683 | ₩67,387 | ₩67,618 | -0.02% | 5.4천 |
|---|
| 2026.02.10 | ₩67,843 | ₩67,884 | ₩67,560 | ₩67,560 | -0.42% | 9.5천 |
|---|
| 2026.02.09 | ₩67,066 | ₩67,626 | ₩67,066 | ₩67,626 | +0.84% | 1.5천 |
|---|
| 2026.02.06 | ₩66,448 | ₩67,213 | ₩66,422 | ₩67,146 | +1.05% | 2.4천 |
|---|
| 2026.02.05 | ₩65,691 | ₩65,925 | ₩65,375 | ₩65,402 | -0.44% | 8.2천 |
|---|
| 2026.02.04 | ₩66,703 | ₩66,703 | ₩65,912 | ₩66,230 | -0.71% | 4.9천 |
|---|
| 2026.02.03 | ₩67,307 | ₩67,307 | ₩66,180 | ₩66,568 | -1.10% | 9.5천 |
|---|
| 2026.02.02 | ₩66,864 | ₩67,441 | ₩66,864 | ₩67,226 | +0.54% | 8.5천 |
|---|
| 2026.01.30 | ₩67,039 | ₩67,119 | ₩66,583 | ₩66,958 | -0.12% | 7.8천 |
|---|
| 2026.01.29 | ₩67,307 | ₩67,481 | ₩66,677 | ₩67,267 | -0.06% | 9.4천 |
|---|
| 2026.01.28 | ₩67,615 | ₩67,857 | ₩67,475 | ₩67,589 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩67,428 | ₩67,618 | ₩67,428 | ₩67,617 | +0.28% | 2.4천 |
|---|
| 2026.01.26 | ₩67,475 | ₩67,548 | ₩67,428 | ₩67,440 | -0.05% | 1.4천 |
|---|
| 2026.01.23 | ₩67,092 | ₩67,302 | ₩67,025 | ₩67,159 | +0.10% | 1.1만 |
|---|
| 2026.01.22 | ₩67,562 | ₩67,562 | ₩67,133 | ₩67,249 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩66,596 | ₩67,146 | ₩66,448 | ₩66,998 | +0.60% | 7.7천 |
|---|
| 2026.01.20 | ₩66,650 | ₩66,898 | ₩66,180 | ₩66,241 | -0.61% | 7천 |
|---|
| 2026.01.16 | ₩67,642 | ₩67,744 | ₩67,551 | ₩67,551 | -0.13% | 2.1천 |
|---|
| 2026.01.15 | ₩67,602 | ₩67,819 | ₩67,481 | ₩67,481 | -0.18% | 9.3천 |
|---|
| 2026.01.14 | ₩67,334 | ₩67,334 | ₩66,864 | ₩67,240 | -0.14% | 3.1천 |
|---|
| 2026.01.13 | ₩67,495 | ₩67,615 | ₩67,387 | ₩67,556 | +0.09% | 3.3천 |
|---|
| 2026.01.12 | ₩67,267 | ₩67,615 | ₩67,267 | ₩67,548 | +0.42% | 5.7천 |
|---|
| 2026.01.09 | ₩67,226 | ₩67,602 | ₩67,134 | ₩67,481 | +0.38% | 3.7천 |
|---|
| 2026.01.08 | ₩67,066 | ₩67,114 | ₩66,998 | ₩67,052 | -0.02% | 2.6천 |
|---|
| 2026.01.07 | ₩67,468 | ₩67,508 | ₩67,139 | ₩67,139 | -0.49% | 5.6천 |
|---|
| 2026.01.06 | ₩66,945 | ₩67,460 | ₩66,945 | ₩67,460 | +0.77% | 5.2천 |
|---|
| 2026.01.05 | ₩66,690 | ₩67,047 | ₩66,690 | ₩66,797 | +0.16% | 1만 |
|---|
| 2026.01.02 | ₩66,328 | ₩66,482 | ₩66,207 | ₩66,380 | +0.08% | 5.9천 |
|---|
| 2025.12.31 | ₩66,650 | ₩66,650 | ₩66,234 | ₩66,250 | -0.60% | 3.5천 |
|---|
| 2025.12.30 | ₩66,931 | ₩66,931 | ₩66,730 | ₩66,730 | -0.30% | 2.6천 |
|---|
| 2025.12.29 | ₩66,851 | ₩67,039 | ₩66,717 | ₩66,876 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩67,213 | ₩67,225 | ₩66,998 | ₩67,116 | -0.14% | 4.7천 |
|---|
| 2025.12.24 | ₩66,985 | ₩67,106 | ₩66,985 | ₩67,070 | +0.13% | 900 |
|---|
| 2025.12.23 | ₩66,730 | ₩66,958 | ₩66,730 | ₩66,937 | +0.31% | 2.1천 |
|---|
| 2025.12.22 | ₩66,542 | ₩66,801 | ₩66,542 | ₩66,801 | +0.39% | 2.9천 |
|---|
| 2025.12.19 | ₩65,858 | ₩66,395 | ₩65,858 | ₩66,269 | +0.62% | 3.9천 |
|---|
| 2025.12.18 | ₩65,764 | ₩66,127 | ₩65,700 | ₩65,700 | -0.10% | 5.6천 |
|---|
| 2025.12.17 | ₩65,929 | ₩65,929 | ₩65,265 | ₩65,265 | -1.01% | 1.9천 |
|---|
| 2025.12.16 | ₩65,885 | ₩66,116 | ₩65,798 | ₩65,963 | +0.12% | 3천 |
|---|
| 2025.12.15 | ₩66,347 | ₩66,347 | ₩66,080 | ₩66,110 | -0.36% | 2.2천 |
|---|
| 2025.12.12 | ₩66,784 | ₩66,784 | ₩66,046 | ₩66,053 | -1.09% | 3.1천 |
|---|
| 2025.12.11 | ₩66,328 | ₩66,931 | ₩66,328 | ₩66,821 | +0.74% | 3.7천 |
|---|
| 2025.12.10 | ₩65,966 | ₩66,639 | ₩65,966 | ₩66,639 | +1.02% | 6.9천 |
|---|
| 2025.12.09 | ₩66,261 | ₩66,395 | ₩66,153 | ₩66,156 | -0.16% | 7.8천 |
|---|
| 2025.12.08 | ₩66,395 | ₩66,402 | ₩66,026 | ₩66,112 | -0.43% | 1.9만 |
|---|
| 2025.12.05 | ₩66,247 | ₩66,455 | ₩66,220 | ₩66,227 | -0.03% | 5.1천 |
|---|
| 2025.12.04 | ₩65,885 | ₩66,121 | ₩65,885 | ₩66,013 | +0.19% | 2.3천 |
|---|
| 2025.12.03 | ₩65,751 | ₩65,979 | ₩65,751 | ₩65,956 | +0.31% | 1만 |
|---|
| 2025.12.02 | ₩65,731 | ₩65,811 | ₩65,536 | ₩65,720 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩65,375 | ₩65,834 | ₩65,375 | ₩65,515 | +0.21% | 2.5천 |
|---|
| 2025.11.28 | ₩65,673 | ₩65,921 | ₩65,673 | ₩65,892 | +0.33% | 4천 |
|---|
| 2025.11.26 | ₩65,523 | ₩65,858 | ₩65,523 | ₩65,676 | +0.23% | 1만 |
|---|
| 2025.11.25 | ₩64,953 | ₩65,164 | ₩64,953 | ₩65,164 | +0.32% | 1.5천 |
|---|
| 2025.11.24 | ₩64,168 | ₩64,665 | ₩64,120 | ₩64,545 | +0.59% | 2.7천 |
|---|
| 2025.11.21 | ₩63,511 | ₩64,025 | ₩63,404 | ₩64,025 | +0.81% | 1.1천 |
|---|
| 2025.11.20 | ₩65,456 | ₩65,711 | ₩63,431 | ₩63,431 | -3.09% | 8.4천 |
|---|
| 2025.11.19 | ₩64,316 | ₩64,490 | ₩64,316 | ₩64,423 | +0.17% | 3.1천 |
|---|
| 2025.11.18 | ₩64,093 | ₩64,611 | ₩64,093 | ₩64,400 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩65,375 | ₩65,389 | ₩64,599 | ₩64,749 | -0.96% | 3.1천 |
|---|
| 2025.11.14 | ₩65,094 | ₩65,856 | ₩65,094 | ₩65,502 | +0.63% | 2.2천 |
|---|
| 2025.11.13 | ₩66,207 | ₩66,207 | ₩65,416 | ₩65,416 | -1.20% | 3.1천 |
|---|
| 2025.11.12 | ₩66,153 | ₩66,367 | ₩66,153 | ₩66,288 | +0.20% | 1.3만 |
|---|
| 2025.11.11 | ₩65,912 | ₩66,100 | ₩65,711 | ₩65,983 | +0.11% | 6.7천 |
|---|
| 2025.11.10 | ₩65,764 | ₩65,933 | ₩65,350 | ₩65,933 | +0.26% | 6.5천 |
|---|
| 2025.11.07 | ₩64,544 | ₩65,078 | ₩64,289 | ₩65,078 | +0.83% | 1.5만 |
|---|
| 2025.11.06 | ₩65,429 | ₩65,429 | ₩64,651 | ₩64,758 | -1.03% | 2.5천 |
|---|
| 2025.11.05 | ₩65,456 | ₩65,996 | ₩65,456 | ₩65,536 | +0.12% | 8.2천 |
|---|
| 2025.11.04 | ₩65,563 | ₩65,831 | ₩65,456 | ₩65,469 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩66,395 | ₩66,395 | ₩66,041 | ₩66,191 | -0.31% | 9.6천 |
|---|
| 2025.10.31 | ₩66,609 | ₩66,609 | ₩66,194 | ₩66,345 | -0.40% | 6.4천 |
|---|
| 2025.10.30 | ₩66,556 | ₩66,918 | ₩66,448 | ₩66,448 | -0.16% | 4천 |
|---|
| 2025.10.29 | ₩67,387 | ₩67,401 | ₩66,770 | ₩66,888 | -0.74% | 6.5천 |
|---|
| 2025.10.28 | ₩67,468 | ₩67,522 | ₩67,267 | ₩67,414 | -0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩67,173 | ₩67,361 | ₩67,146 | ₩67,359 | +0.28% | 9.9천 |
|---|
| 2025.10.24 | ₩66,475 | ₩66,972 | ₩66,475 | ₩66,784 | +0.46% | 5천 |
|---|
| 2025.10.23 | ₩65,657 | ₩66,575 | ₩65,657 | ₩66,408 | +1.14% | 4.9천 |
|---|
| 2025.10.22 | ₩66,583 | ₩66,583 | ₩65,845 | ₩66,086 | -0.75% | 7.3천 |
|---|
| 2025.10.21 | ₩66,341 | ₩66,489 | ₩66,314 | ₩66,314 | -0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩66,247 | ₩66,355 | ₩66,167 | ₩66,267 | +0.03% | 5.2천 |
|---|
| 2025.10.17 | ₩65,644 | ₩65,899 | ₩65,456 | ₩65,831 | +0.29% | 7.9천 |
|---|
| 2025.10.16 | ₩66,033 | ₩66,033 | ₩65,382 | ₩65,543 | -0.74% | 8.4천 |
|---|
| 2025.10.15 | ₩66,381 | ₩66,466 | ₩65,617 | ₩65,959 | -0.64% | 4천 |
|---|
| 2025.10.14 | ₩65,409 | ₩66,220 | ₩65,409 | ₩65,915 | +0.77% | 3.9천 |
|---|
| 2025.10.13 | ₩65,590 | ₩65,907 | ₩65,590 | ₩65,845 | +0.39% | 7.1천 |
|---|
| 2025.10.10 | ₩66,542 | ₩66,660 | ₩65,029 | ₩65,029 | -2.27% | 3.5천 |
|---|