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 | ₩74,711 | ₩74,899 | ₩74,671 | ₩74,824 | +0.15% | 9.6천 |
| 2026.10.08 | ₩74,443 | ₩74,577 | ₩74,215 | ₩74,416 | -0.04% | 1.3만 |
| 2026.10.07 | ₩74,389 | ₩74,751 | ₩74,389 | ₩74,644 | +0.34% | 7.1천 |
| 2026.10.06 | ₩75,054 | ₩75,140 | ₩74,952 | ₩74,968 | -0.11% | 6.2천 |
| 2026.10.05 | ₩74,040 | ₩74,476 | ₩74,040 | ₩74,376 | +0.45% | 1.1만 |
| 2026.10.02 | ₩74,208 | ₩74,208 | ₩73,866 | ₩73,941 | -0.36% | 8.1천 |
| 2026.10.01 | ₩73,383 | ₩73,491 | ₩72,834 | ₩73,394 | +0.01% | 6천 |
| 2026.09.30 | ₩73,497 | ₩73,532 | ₩72,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,981 |
| -0.70% |
| 7.4천 |
| 2026.09.29 | ₩73,263 | ₩73,357 | ₩72,981 | ₩73,182 | -0.11% | 2.5만 |
|---|
| 2026.09.28 | ₩73,316 | ₩73,450 | ₩73,061 | ₩73,220 | -0.13% | 8.5천 |
|---|
| 2026.09.25 | ₩73,665 | ₩73,759 | ₩73,531 | ₩73,682 | +0.02% | 5.7천 |
|---|
| 2026.09.24 | ₩73,303 | ₩73,397 | ₩73,271 | ₩73,362 | +0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩73,747 | ₩73,747 | ₩73,491 | ₩73,492 | -0.35% | 1.1천 |
|---|
| 2026.09.22 | ₩73,799 | ₩74,071 | ₩73,799 | ₩74,071 | +0.37% | 4천 |
|---|
| 2026.09.21 | ₩73,289 | ₩74,040 | ₩73,289 | ₩74,000 | +0.97% | 6.1천 |
|---|
| 2026.09.18 | ₩72,948 | ₩73,036 | ₩72,726 | ₩73,036 | +0.12% | 5.1천 |
|---|
| 2026.09.17 | ₩72,914 | ₩73,048 | ₩72,901 | ₩72,901 | -0.02% | 2.2만 |
|---|
| 2026.09.16 | ₩72,726 | ₩73,008 | ₩72,297 | ₩72,297 | -0.59% | 1만 |
|---|
| 2026.09.15 | ₩72,699 | ₩72,820 | ₩72,640 | ₩72,640 | -0.08% | 4.1천 |
|---|
| 2026.09.14 | ₩72,834 | ₩73,142 | ₩72,834 | ₩72,978 | +0.20% | 5천 |
|---|
| 2026.09.11 | ₩73,399 | ₩73,625 | ₩73,397 | ₩73,488 | +0.12% | 3.3천 |
|---|
| 2026.09.10 | ₩72,860 | ₩73,155 | ₩72,780 | ₩72,780 | -0.11% | 2.3천 |
|---|
| 2026.09.09 | ₩73,786 | ₩73,786 | ₩73,472 | ₩73,472 | -0.43% | 2.8천 |
|---|
| 2026.09.08 | ₩74,295 | ₩74,295 | ₩73,894 | ₩73,894 | -0.54% | 2.3천 |
|---|
| 2026.09.04 | ₩74,470 | ₩74,470 | ₩74,385 | ₩74,385 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩74,242 | ₩74,629 | ₩74,242 | ₩74,530 | +0.39% | 900 |
|---|
| 2026.09.02 | ₩73,652 | ₩74,050 | ₩73,652 | ₩73,926 | +0.37% | 6.3천 |
|---|
| 2026.09.01 | ₩73,933 | ₩74,000 | ₩73,564 | ₩73,633 | -0.41% | 3.1천 |
|---|
| 2026.08.31 | ₩74,496 | ₩74,577 | ₩74,309 | ₩74,553 | +0.08% | 2.4천 |
|---|
| 2026.08.28 | ₩75,046 | ₩75,140 | ₩74,563 | ₩74,633 | -0.55% | 5.8천 |
|---|
| 2026.08.27 | ₩74,966 | ₩75,229 | ₩74,952 | ₩75,125 | +0.21% | 4.9천 |
|---|
| 2026.08.26 | ₩74,563 | ₩74,718 | ₩74,443 | ₩74,637 | +0.10% | 4천 |
|---|
| 2026.08.25 | ₩74,631 | ₩74,631 | ₩74,443 | ₩74,608 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩74,282 | ₩74,429 | ₩74,235 | ₩74,334 | +0.07% | 7천 |
|---|
| 2026.08.21 | ₩74,631 | ₩74,663 | ₩74,537 | ₩74,663 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩74,751 | ₩74,751 | ₩74,258 | ₩74,258 | -0.66% | 4.3천 |
|---|
| 2026.08.19 | ₩75,288 | ₩75,288 | ₩74,789 | ₩74,789 | -0.66% | 4.5천 |
|---|
| 2026.08.18 | ₩75,341 | ₩75,341 | ₩74,935 | ₩74,935 | -0.54% | 8.1천 |
|---|
| 2026.08.17 | ₩75,918 | ₩75,918 | ₩75,546 | ₩75,546 | -0.49% | 2.7천 |
|---|
| 2026.08.14 | ₩76,092 | ₩76,092 | ₩75,935 | ₩75,935 | -0.21% | 7.6천 |
|---|
| 2026.08.13 | ₩76,059 | ₩76,307 | ₩76,019 | ₩76,161 | +0.13% | 1.9천 |
|---|
| 2026.08.12 | ₩75,757 | ₩76,025 | ₩75,650 | ₩75,911 | +0.20% | 8.4천 |
|---|
| 2026.08.11 | ₩75,529 | ₩75,677 | ₩75,408 | ₩75,412 | -0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩75,475 | ₩75,636 | ₩75,375 | ₩75,375 | -0.13% | 2.5천 |
|---|
| 2026.08.07 | ₩75,113 | ₩75,475 | ₩75,113 | ₩75,473 | +0.48% | 3.8천 |
|---|
| 2026.08.06 | ₩74,563 | ₩75,006 | ₩74,563 | ₩74,778 | +0.29% | 6.2천 |
|---|
| 2026.08.05 | ₩75,247 | ₩75,368 | ₩74,791 | ₩74,791 | -0.61% | 3.8천 |
|---|
| 2026.08.04 | ₩73,920 | ₩74,832 | ₩73,920 | ₩74,698 | +1.05% | 4.6천 |
|---|
| 2026.08.03 | ₩72,337 | ₩73,088 | ₩72,337 | ₩73,075 | +1.02% | 3.4천 |
|---|
| 2026.07.31 | ₩72,686 | ₩72,686 | ₩72,324 | ₩72,419 | -0.37% | 5.3천 |
|---|
| 2026.07.30 | ₩71,747 | ₩72,036 | ₩71,653 | ₩72,024 | +0.39% | 1.4천 |
|---|
| 2026.07.29 | ₩71,895 | ₩71,895 | ₩70,835 | ₩70,837 | -1.47% | 2천 |
|---|
| 2026.07.28 | ₩71,573 | ₩72,002 | ₩71,486 | ₩71,914 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩72,136 | ₩72,136 | ₩71,345 | ₩71,653 | -0.67% | 3.4천 |
|---|
| 2026.07.24 | ₩71,559 | ₩71,720 | ₩71,365 | ₩71,480 | -0.11% | 3.7천 |
|---|
| 2026.07.23 | ₩71,211 | ₩71,506 | ₩71,211 | ₩71,409 | +0.28% | 1.7만 |
|---|
| 2026.07.22 | ₩72,029 | ₩72,230 | ₩71,922 | ₩71,944 | -0.12% | 1.4천 |
|---|
| 2026.07.21 | ₩71,948 | ₩72,011 | ₩71,948 | ₩72,011 | +0.09% | 1.1천 |
|---|
| 2026.07.20 | ₩71,640 | ₩71,855 | ₩71,342 | ₩71,342 | -0.42% | 4.7천 |
|---|
| 2026.07.17 | ₩71,573 | ₩71,935 | ₩71,573 | ₩71,586 | +0.02% | 8.7천 |
|---|
| 2026.07.16 | ₩72,009 | ₩72,190 | ₩71,915 | ₩72,176 | +0.23% | 3.6천 |
|---|
| 2026.07.15 | ₩72,679 | ₩72,679 | ₩71,841 | ₩72,257 | -0.58% | 5.7천 |
|---|
| 2026.07.14 | ₩72,699 | ₩72,753 | ₩72,579 | ₩72,587 | -0.15% | 3.9천 |
|---|
| 2026.07.13 | ₩72,702 | ₩72,807 | ₩72,378 | ₩72,378 | -0.45% | 1.5천 |
|---|
| 2026.07.10 | ₩72,552 | ₩73,035 | ₩72,538 | ₩72,994 | +0.61% | 3.8천 |
|---|
| 2026.07.09 | ₩72,686 | ₩72,740 | ₩72,498 | ₩72,595 | -0.13% | 3.6천 |
|---|
| 2026.07.08 | ₩71,519 | ₩72,081 | ₩71,479 | ₩71,979 | +0.64% | 3.9천 |
|---|
| 2026.07.07 | ₩72,538 | ₩72,538 | ₩71,975 | ₩72,123 | -0.57% | 4.1천 |
|---|
| 2026.07.06 | ₩72,445 | ₩72,686 | ₩72,445 | ₩72,581 | +0.19% | 3.2천 |
|---|
| 2026.07.02 | ₩72,780 | ₩72,780 | ₩71,680 | ₩72,171 | -0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩72,310 | ₩72,941 | ₩72,310 | ₩72,513 | +0.28% | 6.6천 |
|---|
| 2026.06.30 | ₩72,538 | ₩73,625 | ₩72,538 | ₩73,127 | +0.81% | 4.3천 |
|---|
| 2026.06.29 | ₩72,176 | ₩72,553 | ₩71,559 | ₩72,547 | +0.51% | 4.2천 |
|---|
| 2026.06.26 | ₩71,319 | ₩72,089 | ₩71,318 | ₩71,749 | +0.60% | 6.1천 |
|---|
| 2026.06.25 | ₩71,761 | ₩72,308 | ₩71,640 | ₩71,908 | +0.21% | 1.1만 |
|---|
| 2026.06.24 | ₩71,614 | ₩71,995 | ₩71,318 | ₩71,452 | -0.23% | 3.6천 |
|---|
| 2026.06.23 | ₩71,399 | ₩71,787 | ₩71,157 | ₩71,568 | +0.24% | 7.3천 |
|---|
| 2026.06.22 | ₩72,874 | ₩72,874 | ₩72,109 | ₩72,573 | -0.41% | 1.2만 |
|---|
| 2026.06.18 | ₩72,404 | ₩72,498 | ₩72,351 | ₩72,496 | +0.13% | 9.7천 |
|---|
| 2026.06.17 | ₩72,445 | ₩72,780 | ₩71,653 | ₩71,653 | -1.09% | 5.8천 |
|---|
| 2026.06.16 | ₩73,102 | ₩73,102 | ₩72,520 | ₩72,520 | -0.80% | 8.7천 |
|---|
| 2026.06.15 | ₩72,901 | ₩73,343 | ₩72,901 | ₩73,106 | +0.28% | 1.3만 |
|---|
| 2026.06.12 | ₩71,935 | ₩72,250 | ₩71,720 | ₩72,223 | +0.40% | 2.4천 |
|---|
| 2026.06.11 | ₩70,808 | ₩71,720 | ₩70,607 | ₩71,707 | +1.27% | 2.7천 |
|---|
| 2026.06.10 | ₩70,889 | ₩71,499 | ₩65,203 | ₩70,420 | -0.66% | 5.9천 |
|---|
| 2026.06.09 | ₩71,600 | ₩71,600 | ₩71,224 | ₩71,444 | -0.22% | 2.6천 |
|---|
| 2026.06.08 | ₩71,761 | ₩72,029 | ₩71,519 | ₩71,586 | -0.24% | 9.2천 |
|---|
| 2026.06.05 | ₩72,525 | ₩72,525 | ₩71,164 | ₩71,211 | -1.81% | 1.3만 |
|---|
| 2026.06.04 | ₩72,887 | ₩73,222 | ₩72,887 | ₩73,213 | +0.45% | 5.9천 |
|---|
| 2026.06.03 | ₩73,625 | ₩73,625 | ₩73,139 | ₩73,139 | -0.66% | 5.2천 |
|---|
| 2026.06.02 | ₩73,214 | ₩73,531 | ₩73,214 | ₩73,531 | +0.43% | 9.1천 |
|---|
| 2026.06.01 | ₩72,726 | ₩73,289 | ₩72,686 | ₩73,177 | +0.62% | 2.2천 |
|---|
| 2026.05.29 | ₩72,203 | ₩72,505 | ₩72,203 | ₩72,471 | +0.37% | 1.7천 |
|---|
| 2026.05.28 | ₩71,948 | ₩72,257 | ₩71,948 | ₩72,164 | +0.30% | 2.5천 |
|---|
| 2026.05.27 | ₩72,056 | ₩72,056 | ₩71,734 | ₩71,805 | -0.35% | 3.4천 |
|---|
| 2026.05.26 | ₩72,150 | ₩72,150 | ₩71,895 | ₩71,989 | -0.22% | 2만 |
|---|
| 2026.05.22 | ₩71,305 | ₩71,774 | ₩71,305 | ₩71,572 | +0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩70,513 | ₩71,070 | ₩70,513 | ₩71,070 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩70,192 | ₩70,916 | ₩70,192 | ₩70,916 | +1.03% | 1.5만 |
|---|
| 2026.05.19 | ₩70,405 | ₩70,441 | ₩70,142 | ₩70,142 | -0.37% | 1.7천 |
|---|
| 2026.05.18 | ₩70,701 | ₩70,701 | ₩70,178 | ₩70,587 | -0.16% | 6천 |
|---|
| 2026.05.15 | ₩70,728 | ₩70,889 | ₩70,507 | ₩70,507 | -0.31% | 3.7천 |
|---|
| 2026.05.14 | ₩71,077 | ₩71,593 | ₩71,050 | ₩71,440 | +0.51% | 6.9천 |
|---|
| 2026.05.13 | ₩70,232 | ₩70,581 | ₩70,232 | ₩70,524 | +0.42% | 6.2천 |
|---|
| 2026.05.12 | ₩70,406 | ₩70,501 | ₩69,964 | ₩70,501 | +0.14% | 2.4천 |
|---|
| 2026.05.11 | ₩70,513 | ₩70,674 | ₩70,473 | ₩70,590 | +0.11% | 8천 |
|---|
| 2026.05.08 | ₩70,151 | ₩70,460 | ₩70,151 | ₩70,267 | +0.16% | 2.9천 |
|---|
| 2026.05.07 | ₩70,165 | ₩70,239 | ₩69,695 | ₩69,817 | -0.50% | 2.3천 |
|---|
| 2026.05.06 | ₩69,736 | ₩70,139 | ₩69,736 | ₩70,139 | +0.58% | 2.9천 |
|---|
| 2026.05.05 | ₩69,400 | ₩69,414 | ₩69,092 | ₩69,293 | -0.15% | 9.1천 |
|---|
| 2026.05.04 | ₩69,011 | ₩69,360 | ₩68,743 | ₩68,789 | -0.32% | 4.2천 |
|---|
| 2026.05.01 | ₩69,360 | ₩69,360 | ₩69,164 | ₩69,164 | -0.28% | 2.9천 |
|---|
| 2026.04.30 | ₩68,542 | ₩69,166 | ₩68,529 | ₩69,164 | +0.91% | 2.4천 |
|---|
| 2026.04.29 | ₩68,395 | ₩68,596 | ₩68,180 | ₩68,542 | +0.22% | 5.9천 |
|---|
| 2026.04.28 | ₩68,783 | ₩68,783 | ₩68,368 | ₩68,527 | -0.37% | 6.5천 |
|---|
| 2026.04.27 | ₩69,360 | ₩69,360 | ₩68,985 | ₩69,146 | -0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩68,985 | ₩69,253 | ₩68,985 | ₩69,233 | +0.36% | 1.5천 |
|---|
| 2026.04.23 | ₩69,079 | ₩69,237 | ₩68,582 | ₩68,847 | -0.34% | 3.3천 |
|---|
| 2026.04.22 | ₩69,152 | ₩69,213 | ₩69,092 | ₩69,186 | +0.05% | 2.6천 |
|---|
| 2026.04.21 | ₩69,172 | ₩69,213 | ₩68,809 | ₩68,809 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩68,891 | ₩69,108 | ₩68,891 | ₩69,108 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩68,783 | ₩69,253 | ₩68,783 | ₩69,132 | +0.51% | 2.4만 |
|---|
| 2026.04.16 | ₩68,086 | ₩68,287 | ₩67,965 | ₩68,254 | +0.25% | 1.1만 |
|---|
| 2026.04.15 | ₩67,590 | ₩68,006 | ₩67,496 | ₩67,965 | +0.56% | 9.1만 |
|---|
| 2026.04.14 | ₩67,067 | ₩67,436 | ₩67,067 | ₩67,436 | +0.55% | 4.5천 |
|---|
| 2026.04.13 | ₩65,766 | ₩66,960 | ₩65,766 | ₩66,960 | +1.81% | 5.9천 |
|---|
| 2026.04.10 | ₩66,356 | ₩66,370 | ₩66,128 | ₩66,182 | -0.26% | 3.7천 |
|---|
| 2026.04.09 | ₩66,168 | ₩66,463 | ₩66,168 | ₩66,396 | +0.34% | 3천 |
|---|
| 2026.04.08 | ₩66,235 | ₩66,276 | ₩66,061 | ₩66,235 | 0.00% | 6.8천 |
|---|
| 2026.04.07 | ₩64,291 | ₩64,611 | ₩64,224 | ₩64,611 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩64,371 | ₩64,653 | ₩64,371 | ₩64,633 | +0.41% | 7.1천 |
|---|
| 2026.04.02 | ₩63,768 | ₩64,358 | ₩63,768 | ₩64,358 | +0.93% | 2.3천 |
|---|
| 2026.04.01 | ₩64,425 | ₩64,532 | ₩64,076 | ₩64,170 | -0.40% | 1.1만 |
|---|
| 2026.03.31 | ₩62,990 | ₩63,929 | ₩62,990 | ₩63,854 | +1.37% | 6.4천 |
|---|
| 2026.03.30 | ₩63,205 | ₩63,205 | ₩62,356 | ₩62,356 | -1.34% | 1.9천 |
|---|
| 2026.03.27 | ₩63,030 | ₩63,178 | ₩62,668 | ₩62,684 | -0.55% | 7.1천 |
|---|
| 2026.03.26 | ₩64,519 | ₩64,519 | ₩63,615 | ₩63,615 | -1.40% | 5.3천 |
|---|
| 2026.03.25 | ₩64,573 | ₩64,854 | ₩64,573 | ₩64,652 | +0.12% | 4.8천 |
|---|
| 2026.03.24 | ₩64,036 | ₩64,680 | ₩64,036 | ₩64,367 | +0.52% | 8.6천 |
|---|
| 2026.03.23 | ₩64,371 | ₩64,988 | ₩64,371 | ₩64,485 | +0.18% | 4.6천 |
|---|
| 2026.03.20 | ₩64,438 | ₩64,438 | ₩63,473 | ₩63,657 | -1.21% | 3.2천 |
|---|
| 2026.03.19 | ₩64,345 | ₩64,680 | ₩64,123 | ₩64,640 | +0.46% | 6.3천 |
|---|
| 2026.03.18 | ₩65,404 | ₩65,404 | ₩64,697 | ₩64,697 | -1.08% | 4.4천 |
|---|
| 2026.03.17 | ₩65,833 | ₩65,887 | ₩65,601 | ₩65,601 | -0.35% | 1천 |
|---|
| 2026.03.16 | ₩65,645 | ₩65,753 | ₩65,463 | ₩65,490 | -0.24% | 1.5천 |
|---|
| 2026.03.13 | ₩65,337 | ₩65,337 | ₩64,861 | ₩64,861 | -0.73% | 2.2천 |
|---|
| 2026.03.12 | ₩65,753 | ₩65,753 | ₩65,073 | ₩65,073 | -1.03% | 3.8천 |
|---|
| 2026.03.11 | ₩66,168 | ₩66,262 | ₩65,833 | ₩66,041 | -0.19% | 2.7천 |
|---|
| 2026.03.10 | ₩66,490 | ₩66,745 | ₩66,146 | ₩66,146 | -0.52% | 1.4만 |
|---|
| 2026.03.09 | ₩65,377 | ₩66,450 | ₩65,377 | ₩66,357 | +1.50% | 4.1천 |
|---|
| 2026.03.06 | ₩65,981 | ₩66,370 | ₩65,981 | ₩66,046 | +0.10% | 1.1만 |
|---|
| 2026.03.05 | ₩66,852 | ₩67,214 | ₩66,344 | ₩66,933 | +0.12% | 2.5천 |
|---|
| 2026.03.04 | ₩66,986 | ₩67,429 | ₩66,785 | ₩67,322 | +0.50% | 1.8만 |
|---|
| 2026.03.03 | ₩66,235 | ₩66,906 | ₩65,645 | ₩66,667 | +0.65% | 8천 |
|---|
| 2026.03.02 | ₩66,624 | ₩67,433 | ₩66,624 | ₩67,433 | +1.21% | 1.1만 |
|---|
| 2026.02.27 | ₩66,799 | ₩67,277 | ₩66,799 | ₩67,277 | +0.72% | 4천 |
|---|
| 2026.02.26 | ₩67,590 | ₩67,590 | ₩67,174 | ₩67,430 | -0.24% | 5.8천 |
|---|
| 2026.02.25 | ₩67,483 | ₩67,662 | ₩67,416 | ₩67,662 | +0.27% | 2천 |
|---|
| 2026.02.24 | ₩66,490 | ₩67,217 | ₩66,490 | ₩67,162 | +1.01% | 9.6천 |
|---|
| 2026.02.23 | ₩67,322 | ₩67,402 | ₩66,517 | ₩66,537 | -1.17% | 8.6천 |
|---|
| 2026.02.20 | ₩67,161 | ₩67,389 | ₩67,043 | ₩67,326 | +0.25% | 9천 |
|---|
| 2026.02.19 | ₩66,866 | ₩67,091 | ₩66,866 | ₩67,091 | +0.34% | 3.6천 |
|---|
| 2026.02.18 | ₩67,054 | ₩67,442 | ₩67,054 | ₩67,302 | +0.37% | 7.7천 |
|---|
| 2026.02.17 | ₩66,852 | ₩66,957 | ₩66,517 | ₩66,789 | -0.09% | 2.1천 |
|---|
| 2026.02.13 | ₩66,732 | ₩67,288 | ₩66,732 | ₩66,934 | +0.30% | 4.6천 |
|---|
| 2026.02.12 | ₩67,778 | ₩67,853 | ₩66,571 | ₩66,572 | -1.78% | 2.6천 |
|---|
| 2026.02.11 | ₩67,617 | ₩67,670 | ₩67,375 | ₩67,606 | -0.02% | 5.4천 |
|---|
| 2026.02.10 | ₩67,831 | ₩67,872 | ₩67,548 | ₩67,548 | -0.42% | 9.5천 |
|---|
| 2026.02.09 | ₩67,054 | ₩67,614 | ₩67,054 | ₩67,614 | +0.84% | 1.5천 |
|---|
| 2026.02.06 | ₩66,437 | ₩67,201 | ₩66,410 | ₩67,134 | +1.05% | 2.4천 |
|---|
| 2026.02.05 | ₩65,679 | ₩65,914 | ₩65,364 | ₩65,391 | -0.44% | 8.2천 |
|---|
| 2026.02.04 | ₩66,691 | ₩66,691 | ₩65,900 | ₩66,218 | -0.71% | 4.9천 |
|---|
| 2026.02.03 | ₩67,295 | ₩67,295 | ₩66,168 | ₩66,556 | -1.10% | 9.5천 |
|---|
| 2026.02.02 | ₩66,852 | ₩67,429 | ₩66,852 | ₩67,214 | +0.54% | 8.5천 |
|---|
| 2026.01.30 | ₩67,027 | ₩67,107 | ₩66,571 | ₩66,946 | -0.12% | 7.8천 |
|---|
| 2026.01.29 | ₩67,295 | ₩67,469 | ₩66,665 | ₩67,255 | -0.06% | 9.4천 |
|---|
| 2026.01.28 | ₩67,603 | ₩67,845 | ₩67,463 | ₩67,577 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩67,416 | ₩67,606 | ₩67,416 | ₩67,605 | +0.28% | 2.4천 |
|---|
| 2026.01.26 | ₩67,463 | ₩67,536 | ₩67,416 | ₩67,428 | -0.05% | 1.4천 |
|---|
| 2026.01.23 | ₩67,080 | ₩67,290 | ₩67,013 | ₩67,147 | +0.10% | 1.1만 |
|---|
| 2026.01.22 | ₩67,550 | ₩67,550 | ₩67,121 | ₩67,237 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩66,584 | ₩67,134 | ₩66,437 | ₩66,986 | +0.60% | 7.7천 |
|---|
| 2026.01.20 | ₩66,638 | ₩66,886 | ₩66,168 | ₩66,229 | -0.61% | 7천 |
|---|
| 2026.01.16 | ₩67,630 | ₩67,732 | ₩67,539 | ₩67,539 | -0.13% | 2.1천 |
|---|
| 2026.01.15 | ₩67,590 | ₩67,807 | ₩67,469 | ₩67,469 | -0.18% | 9.3천 |
|---|
| 2026.01.14 | ₩67,322 | ₩67,322 | ₩66,852 | ₩67,228 | -0.14% | 3.1천 |
|---|
| 2026.01.13 | ₩67,483 | ₩67,603 | ₩67,375 | ₩67,544 | +0.09% | 3.3천 |
|---|
| 2026.01.12 | ₩67,255 | ₩67,603 | ₩67,255 | ₩67,536 | +0.42% | 5.7천 |
|---|
| 2026.01.09 | ₩67,214 | ₩67,590 | ₩67,122 | ₩67,469 | +0.38% | 3.7천 |
|---|
| 2026.01.08 | ₩67,054 | ₩67,102 | ₩66,986 | ₩67,040 | -0.02% | 2.6천 |
|---|
| 2026.01.07 | ₩67,456 | ₩67,496 | ₩67,127 | ₩67,127 | -0.49% | 5.6천 |
|---|
| 2026.01.06 | ₩66,933 | ₩67,448 | ₩66,933 | ₩67,448 | +0.77% | 5.2천 |
|---|
| 2026.01.05 | ₩66,678 | ₩67,035 | ₩66,678 | ₩66,785 | +0.16% | 1만 |
|---|
| 2026.01.02 | ₩66,316 | ₩66,470 | ₩66,195 | ₩66,368 | +0.08% | 5.9천 |
|---|
| 2025.12.31 | ₩66,638 | ₩66,638 | ₩66,222 | ₩66,238 | -0.60% | 3.5천 |
|---|
| 2025.12.30 | ₩66,919 | ₩66,919 | ₩66,718 | ₩66,718 | -0.30% | 2.6천 |
|---|
| 2025.12.29 | ₩66,839 | ₩67,027 | ₩66,705 | ₩66,864 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩67,201 | ₩67,213 | ₩66,986 | ₩67,104 | -0.14% | 4.7천 |
|---|
| 2025.12.24 | ₩66,973 | ₩67,094 | ₩66,973 | ₩67,058 | +0.13% | 900 |
|---|
| 2025.12.23 | ₩66,718 | ₩66,946 | ₩66,718 | ₩66,925 | +0.31% | 2.1천 |
|---|
| 2025.12.22 | ₩66,530 | ₩66,789 | ₩66,530 | ₩66,789 | +0.39% | 2.9천 |
|---|
| 2025.12.19 | ₩65,847 | ₩66,383 | ₩65,847 | ₩66,257 | +0.62% | 3.9천 |
|---|
| 2025.12.18 | ₩65,753 | ₩66,115 | ₩65,688 | ₩65,688 | -0.10% | 5.6천 |
|---|
| 2025.12.17 | ₩65,918 | ₩65,918 | ₩65,254 | ₩65,254 | -1.01% | 1.9천 |
|---|
| 2025.12.16 | ₩65,873 | ₩66,104 | ₩65,786 | ₩65,951 | +0.12% | 3천 |
|---|
| 2025.12.15 | ₩66,335 | ₩66,335 | ₩66,068 | ₩66,099 | -0.36% | 2.2천 |
|---|
| 2025.12.12 | ₩66,772 | ₩66,772 | ₩66,034 | ₩66,041 | -1.09% | 3.1천 |
|---|
| 2025.12.11 | ₩66,316 | ₩66,919 | ₩66,316 | ₩66,809 | +0.74% | 3.7천 |
|---|
| 2025.12.10 | ₩65,954 | ₩66,627 | ₩65,954 | ₩66,627 | +1.02% | 6.9천 |
|---|
| 2025.12.09 | ₩66,249 | ₩66,383 | ₩66,142 | ₩66,144 | -0.16% | 7.8천 |
|---|
| 2025.12.08 | ₩66,383 | ₩66,390 | ₩66,014 | ₩66,100 | -0.43% | 1.9만 |
|---|
| 2025.12.05 | ₩66,235 | ₩66,443 | ₩66,209 | ₩66,215 | -0.03% | 5.1천 |
|---|
| 2025.12.04 | ₩65,873 | ₩66,109 | ₩65,873 | ₩66,001 | +0.19% | 2.3천 |
|---|
| 2025.12.03 | ₩65,739 | ₩65,967 | ₩65,739 | ₩65,944 | +0.31% | 1만 |
|---|
| 2025.12.02 | ₩65,719 | ₩65,800 | ₩65,525 | ₩65,708 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩65,364 | ₩65,822 | ₩65,364 | ₩65,503 | +0.21% | 2.5천 |
|---|
| 2025.11.28 | ₩65,661 | ₩65,910 | ₩65,661 | ₩65,880 | +0.33% | 4천 |
|---|
| 2025.11.26 | ₩65,511 | ₩65,847 | ₩65,511 | ₩65,664 | +0.23% | 1만 |
|---|
| 2025.11.25 | ₩64,941 | ₩65,152 | ₩64,941 | ₩65,152 | +0.32% | 1.5천 |
|---|
| 2025.11.24 | ₩64,157 | ₩64,653 | ₩64,109 | ₩64,534 | +0.59% | 2.7천 |
|---|
| 2025.11.21 | ₩63,500 | ₩64,013 | ₩63,392 | ₩64,013 | +0.81% | 1.1천 |
|---|
| 2025.11.20 | ₩65,444 | ₩65,699 | ₩63,419 | ₩63,419 | -3.09% | 8.4천 |
|---|
| 2025.11.19 | ₩64,304 | ₩64,479 | ₩64,304 | ₩64,412 | +0.17% | 3.1천 |
|---|
| 2025.11.18 | ₩64,082 | ₩64,599 | ₩64,082 | ₩64,389 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩65,364 | ₩65,377 | ₩64,587 | ₩64,737 | -0.96% | 3.1천 |
|---|
| 2025.11.14 | ₩65,082 | ₩65,844 | ₩65,082 | ₩65,490 | +0.63% | 2.2천 |
|---|
| 2025.11.13 | ₩66,195 | ₩66,195 | ₩65,404 | ₩65,404 | -1.20% | 3.1천 |
|---|
| 2025.11.12 | ₩66,142 | ₩66,355 | ₩66,142 | ₩66,276 | +0.20% | 1.3만 |
|---|
| 2025.11.11 | ₩65,900 | ₩66,088 | ₩65,699 | ₩65,971 | +0.11% | 6.7천 |
|---|
| 2025.11.10 | ₩65,753 | ₩65,922 | ₩65,338 | ₩65,922 | +0.26% | 6.5천 |
|---|
| 2025.11.07 | ₩64,532 | ₩65,066 | ₩64,277 | ₩65,066 | +0.83% | 1.5만 |
|---|
| 2025.11.06 | ₩65,417 | ₩65,417 | ₩64,640 | ₩64,747 | -1.03% | 2.5천 |
|---|
| 2025.11.05 | ₩65,444 | ₩65,985 | ₩65,444 | ₩65,525 | +0.12% | 8.2천 |
|---|
| 2025.11.04 | ₩65,552 | ₩65,820 | ₩65,444 | ₩65,458 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩66,383 | ₩66,383 | ₩66,029 | ₩66,179 | -0.31% | 9.6천 |
|---|
| 2025.10.31 | ₩66,598 | ₩66,598 | ₩66,182 | ₩66,333 | -0.40% | 6.4천 |
|---|
| 2025.10.30 | ₩66,544 | ₩66,906 | ₩66,437 | ₩66,437 | -0.16% | 4천 |
|---|
| 2025.10.29 | ₩67,375 | ₩67,389 | ₩66,758 | ₩66,876 | -0.74% | 6.5천 |
|---|
| 2025.10.28 | ₩67,456 | ₩67,509 | ₩67,255 | ₩67,402 | -0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩67,161 | ₩67,349 | ₩67,134 | ₩67,347 | +0.28% | 9.9천 |
|---|
| 2025.10.24 | ₩66,463 | ₩66,960 | ₩66,463 | ₩66,772 | +0.46% | 5천 |
|---|
| 2025.10.23 | ₩65,645 | ₩66,563 | ₩65,645 | ₩66,396 | +1.14% | 4.9천 |
|---|
| 2025.10.22 | ₩66,571 | ₩66,571 | ₩65,833 | ₩66,075 | -0.75% | 7.3천 |
|---|
| 2025.10.21 | ₩66,329 | ₩66,477 | ₩66,302 | ₩66,302 | -0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩66,235 | ₩66,343 | ₩66,155 | ₩66,256 | +0.03% | 5.2천 |
|---|
| 2025.10.17 | ₩65,632 | ₩65,887 | ₩65,444 | ₩65,820 | +0.29% | 7.9천 |
|---|
| 2025.10.16 | ₩66,021 | ₩66,021 | ₩65,370 | ₩65,531 | -0.74% | 8.4천 |
|---|
| 2025.10.15 | ₩66,370 | ₩66,454 | ₩65,605 | ₩65,947 | -0.64% | 4천 |
|---|
| 2025.10.14 | ₩65,397 | ₩66,209 | ₩65,397 | ₩65,903 | +0.77% | 3.9천 |
|---|
| 2025.10.13 | ₩65,578 | ₩65,895 | ₩65,578 | ₩65,833 | +0.39% | 7.1천 |
|---|
| 2025.10.10 | ₩66,530 | ₩66,648 | ₩65,018 | ₩65,018 | -2.27% | 3.5천 |
|---|