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 | ₩74,611 | ₩74,799 | ₩74,571 | ₩74,724 | +0.15% | 9.6천 |
| 2026.10.08 | ₩74,343 | ₩74,477 | ₩74,116 | ₩74,317 | -0.04% | 1.3만 |
| 2026.10.07 | ₩74,290 | ₩74,651 | ₩74,290 | ₩74,544 | +0.34% | 7.1천 |
| 2026.10.06 | ₩74,954 | ₩75,040 | ₩74,852 | ₩74,868 | -0.11% | 6.2천 |
| 2026.10.05 | ₩73,942 | ₩74,377 | ₩73,942 | ₩74,276 | +0.45% | 1.1만 |
| 2026.10.02 | ₩74,109 | ₩74,109 | ₩73,768 | ₩73,843 | -0.36% | 8.1천 |
| 2026.10.01 | ₩73,285 | ₩73,393 | ₩72,736 | ₩73,296 | +0.01% | 6천 |
| 2026.09.30 | ₩73,399 | ₩73,434 | ₩72,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,884 |
| -0.70% |
| 7.4천 |
| 2026.09.29 | ₩73,165 | ₩73,259 | ₩72,884 | ₩73,085 | -0.11% | 2.5만 |
|---|
| 2026.09.28 | ₩73,218 | ₩73,352 | ₩72,964 | ₩73,122 | -0.13% | 8.5천 |
|---|
| 2026.09.25 | ₩73,567 | ₩73,660 | ₩73,433 | ₩73,584 | +0.02% | 5.7천 |
|---|
| 2026.09.24 | ₩73,205 | ₩73,299 | ₩73,173 | ₩73,264 | +0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩73,648 | ₩73,648 | ₩73,393 | ₩73,394 | -0.35% | 1.1천 |
|---|
| 2026.09.22 | ₩73,701 | ₩73,972 | ₩73,701 | ₩73,972 | +0.37% | 4천 |
|---|
| 2026.09.21 | ₩73,192 | ₩73,942 | ₩73,192 | ₩73,901 | +0.97% | 6.1천 |
|---|
| 2026.09.18 | ₩72,850 | ₩72,939 | ₩72,629 | ₩72,939 | +0.12% | 5.1천 |
|---|
| 2026.09.17 | ₩72,817 | ₩72,951 | ₩72,803 | ₩72,803 | -0.02% | 2.2만 |
|---|
| 2026.09.16 | ₩72,629 | ₩72,910 | ₩72,201 | ₩72,201 | -0.59% | 1만 |
|---|
| 2026.09.15 | ₩72,602 | ₩72,723 | ₩72,543 | ₩72,543 | -0.08% | 4.1천 |
|---|
| 2026.09.14 | ₩72,736 | ₩73,044 | ₩72,736 | ₩72,881 | +0.20% | 5천 |
|---|
| 2026.09.11 | ₩73,301 | ₩73,526 | ₩73,299 | ₩73,390 | +0.12% | 3.3천 |
|---|
| 2026.09.10 | ₩72,763 | ₩73,058 | ₩72,683 | ₩72,683 | -0.11% | 2.3천 |
|---|
| 2026.09.09 | ₩73,687 | ₩73,687 | ₩73,374 | ₩73,374 | -0.43% | 2.8천 |
|---|
| 2026.09.08 | ₩74,196 | ₩74,196 | ₩73,796 | ₩73,796 | -0.54% | 2.3천 |
|---|
| 2026.09.04 | ₩74,370 | ₩74,370 | ₩74,286 | ₩74,286 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩74,143 | ₩74,530 | ₩74,143 | ₩74,430 | +0.39% | 900 |
|---|
| 2026.09.02 | ₩73,553 | ₩73,951 | ₩73,553 | ₩73,828 | +0.37% | 6.3천 |
|---|
| 2026.09.01 | ₩73,835 | ₩73,901 | ₩73,466 | ₩73,535 | -0.41% | 3.1천 |
|---|
| 2026.08.31 | ₩74,397 | ₩74,477 | ₩74,210 | ₩74,453 | +0.08% | 2.4천 |
|---|
| 2026.08.28 | ₩74,946 | ₩75,040 | ₩74,464 | ₩74,534 | -0.55% | 5.8천 |
|---|
| 2026.08.27 | ₩74,866 | ₩75,128 | ₩74,852 | ₩75,025 | +0.21% | 4.9천 |
|---|
| 2026.08.26 | ₩74,464 | ₩74,618 | ₩74,343 | ₩74,538 | +0.10% | 4천 |
|---|
| 2026.08.25 | ₩74,531 | ₩74,531 | ₩74,343 | ₩74,508 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩74,183 | ₩74,330 | ₩74,136 | ₩74,235 | +0.07% | 7천 |
|---|
| 2026.08.21 | ₩74,531 | ₩74,563 | ₩74,437 | ₩74,563 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩74,651 | ₩74,651 | ₩74,159 | ₩74,159 | -0.66% | 4.3천 |
|---|
| 2026.08.19 | ₩75,187 | ₩75,187 | ₩74,689 | ₩74,689 | -0.66% | 4.5천 |
|---|
| 2026.08.18 | ₩75,241 | ₩75,241 | ₩74,835 | ₩74,835 | -0.54% | 8.1천 |
|---|
| 2026.08.17 | ₩75,817 | ₩75,817 | ₩75,446 | ₩75,446 | -0.49% | 2.7천 |
|---|
| 2026.08.14 | ₩75,991 | ₩75,991 | ₩75,834 | ₩75,834 | -0.21% | 7.6천 |
|---|
| 2026.08.13 | ₩75,957 | ₩76,205 | ₩75,917 | ₩76,059 | +0.13% | 1.9천 |
|---|
| 2026.08.12 | ₩75,656 | ₩75,924 | ₩75,549 | ₩75,810 | +0.20% | 8.4천 |
|---|
| 2026.08.11 | ₩75,428 | ₩75,576 | ₩75,308 | ₩75,312 | -0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩75,375 | ₩75,535 | ₩75,274 | ₩75,274 | -0.13% | 2.5천 |
|---|
| 2026.08.07 | ₩75,013 | ₩75,375 | ₩75,013 | ₩75,372 | +0.48% | 3.8천 |
|---|
| 2026.08.06 | ₩74,464 | ₩74,906 | ₩74,464 | ₩74,678 | +0.29% | 6.2천 |
|---|
| 2026.08.05 | ₩75,147 | ₩75,268 | ₩74,692 | ₩74,692 | -0.61% | 3.8천 |
|---|
| 2026.08.04 | ₩73,821 | ₩74,732 | ₩73,821 | ₩74,598 | +1.05% | 4.6천 |
|---|
| 2026.08.03 | ₩72,241 | ₩72,991 | ₩72,241 | ₩72,977 | +1.02% | 3.4천 |
|---|
| 2026.07.31 | ₩72,589 | ₩72,589 | ₩72,227 | ₩72,322 | -0.37% | 5.3천 |
|---|
| 2026.07.30 | ₩71,651 | ₩71,939 | ₩71,558 | ₩71,927 | +0.39% | 1.4천 |
|---|
| 2026.07.29 | ₩71,799 | ₩71,799 | ₩70,741 | ₩70,742 | -1.47% | 2천 |
|---|
| 2026.07.28 | ₩71,477 | ₩71,906 | ₩71,390 | ₩71,818 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩72,040 | ₩72,040 | ₩71,250 | ₩71,558 | -0.67% | 3.4천 |
|---|
| 2026.07.24 | ₩71,464 | ₩71,625 | ₩71,270 | ₩71,385 | -0.11% | 3.7천 |
|---|
| 2026.07.23 | ₩71,116 | ₩71,410 | ₩71,116 | ₩71,314 | +0.28% | 1.7만 |
|---|
| 2026.07.22 | ₩71,933 | ₩72,134 | ₩71,826 | ₩71,848 | -0.12% | 1.4천 |
|---|
| 2026.07.21 | ₩71,852 | ₩71,915 | ₩71,852 | ₩71,915 | +0.09% | 1.1천 |
|---|
| 2026.07.20 | ₩71,544 | ₩71,759 | ₩71,247 | ₩71,247 | -0.42% | 4.7천 |
|---|
| 2026.07.17 | ₩71,477 | ₩71,839 | ₩71,477 | ₩71,491 | +0.02% | 8.7천 |
|---|
| 2026.07.16 | ₩71,913 | ₩72,093 | ₩71,819 | ₩72,080 | +0.23% | 3.6천 |
|---|
| 2026.07.15 | ₩72,582 | ₩72,582 | ₩71,745 | ₩72,160 | -0.58% | 5.7천 |
|---|
| 2026.07.14 | ₩72,602 | ₩72,656 | ₩72,482 | ₩72,490 | -0.15% | 3.9천 |
|---|
| 2026.07.13 | ₩72,605 | ₩72,710 | ₩72,281 | ₩72,281 | -0.45% | 1.5천 |
|---|
| 2026.07.10 | ₩72,455 | ₩72,937 | ₩72,442 | ₩72,897 | +0.61% | 3.8천 |
|---|
| 2026.07.09 | ₩72,589 | ₩72,643 | ₩72,401 | ₩72,498 | -0.13% | 3.6천 |
|---|
| 2026.07.08 | ₩71,424 | ₩71,985 | ₩71,384 | ₩71,883 | +0.64% | 3.9천 |
|---|
| 2026.07.07 | ₩72,442 | ₩72,442 | ₩71,879 | ₩72,026 | -0.57% | 4.1천 |
|---|
| 2026.07.06 | ₩72,348 | ₩72,589 | ₩72,348 | ₩72,485 | +0.19% | 3.2천 |
|---|
| 2026.07.02 | ₩72,683 | ₩72,683 | ₩71,585 | ₩72,075 | -0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩72,214 | ₩72,843 | ₩72,214 | ₩72,416 | +0.28% | 6.6천 |
|---|
| 2026.06.30 | ₩72,442 | ₩73,526 | ₩72,442 | ₩73,030 | +0.81% | 4.3천 |
|---|
| 2026.06.29 | ₩72,080 | ₩72,456 | ₩71,464 | ₩72,450 | +0.51% | 4.2천 |
|---|
| 2026.06.26 | ₩71,224 | ₩71,993 | ₩71,223 | ₩71,653 | +0.60% | 6.1천 |
|---|
| 2026.06.25 | ₩71,665 | ₩72,211 | ₩71,544 | ₩71,812 | +0.21% | 1.1만 |
|---|
| 2026.06.24 | ₩71,519 | ₩71,899 | ₩71,223 | ₩71,357 | -0.23% | 3.6천 |
|---|
| 2026.06.23 | ₩71,303 | ₩71,692 | ₩71,062 | ₩71,472 | +0.24% | 7.3천 |
|---|
| 2026.06.22 | ₩72,776 | ₩72,776 | ₩72,013 | ₩72,476 | -0.41% | 1.2만 |
|---|
| 2026.06.18 | ₩72,308 | ₩72,401 | ₩72,254 | ₩72,399 | +0.13% | 9.7천 |
|---|
| 2026.06.17 | ₩72,348 | ₩72,683 | ₩71,558 | ₩71,558 | -1.09% | 5.8천 |
|---|
| 2026.06.16 | ₩73,004 | ₩73,004 | ₩72,423 | ₩72,423 | -0.80% | 8.7천 |
|---|
| 2026.06.15 | ₩72,803 | ₩73,245 | ₩72,803 | ₩73,008 | +0.28% | 1.3만 |
|---|
| 2026.06.12 | ₩71,839 | ₩72,154 | ₩71,625 | ₩72,127 | +0.40% | 2.4천 |
|---|
| 2026.06.11 | ₩70,714 | ₩71,625 | ₩70,513 | ₩71,611 | +1.27% | 2.7천 |
|---|
| 2026.06.10 | ₩70,794 | ₩71,404 | ₩65,116 | ₩70,326 | -0.66% | 5.9천 |
|---|
| 2026.06.09 | ₩71,504 | ₩71,504 | ₩71,129 | ₩71,349 | -0.22% | 2.6천 |
|---|
| 2026.06.08 | ₩71,665 | ₩71,933 | ₩71,424 | ₩71,491 | -0.24% | 9.2천 |
|---|
| 2026.06.05 | ₩72,428 | ₩72,428 | ₩71,069 | ₩71,116 | -1.81% | 1.3만 |
|---|
| 2026.06.04 | ₩72,790 | ₩73,125 | ₩72,790 | ₩73,115 | +0.45% | 5.9천 |
|---|
| 2026.06.03 | ₩73,526 | ₩73,526 | ₩73,042 | ₩73,042 | -0.66% | 5.2천 |
|---|
| 2026.06.02 | ₩73,117 | ₩73,433 | ₩73,117 | ₩73,433 | +0.43% | 9.1천 |
|---|
| 2026.06.01 | ₩72,629 | ₩73,192 | ₩72,589 | ₩73,079 | +0.62% | 2.2천 |
|---|
| 2026.05.29 | ₩72,107 | ₩72,408 | ₩72,107 | ₩72,375 | +0.37% | 1.7천 |
|---|
| 2026.05.28 | ₩71,852 | ₩72,160 | ₩71,852 | ₩72,068 | +0.30% | 2.5천 |
|---|
| 2026.05.27 | ₩71,960 | ₩71,960 | ₩71,638 | ₩71,709 | -0.35% | 3.4천 |
|---|
| 2026.05.26 | ₩72,053 | ₩72,053 | ₩71,799 | ₩71,893 | -0.22% | 2만 |
|---|
| 2026.05.22 | ₩71,210 | ₩71,678 | ₩71,210 | ₩71,476 | +0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩70,419 | ₩70,975 | ₩70,419 | ₩70,975 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩70,098 | ₩70,821 | ₩70,098 | ₩70,821 | +1.03% | 1.5만 |
|---|
| 2026.05.19 | ₩70,311 | ₩70,347 | ₩70,048 | ₩70,048 | -0.37% | 1.7천 |
|---|
| 2026.05.18 | ₩70,607 | ₩70,607 | ₩70,085 | ₩70,493 | -0.16% | 6천 |
|---|
| 2026.05.15 | ₩70,634 | ₩70,794 | ₩70,413 | ₩70,413 | -0.31% | 3.7천 |
|---|
| 2026.05.14 | ₩70,982 | ₩71,497 | ₩70,955 | ₩71,345 | +0.51% | 6.9천 |
|---|
| 2026.05.13 | ₩70,138 | ₩70,486 | ₩70,138 | ₩70,430 | +0.42% | 6.2천 |
|---|
| 2026.05.12 | ₩70,312 | ₩70,407 | ₩69,870 | ₩70,407 | +0.14% | 2.4천 |
|---|
| 2026.05.11 | ₩70,419 | ₩70,580 | ₩70,379 | ₩70,496 | +0.11% | 8천 |
|---|
| 2026.05.08 | ₩70,058 | ₩70,366 | ₩70,058 | ₩70,173 | +0.16% | 2.9천 |
|---|
| 2026.05.07 | ₩70,071 | ₩70,145 | ₩69,602 | ₩69,724 | -0.50% | 2.3천 |
|---|
| 2026.05.06 | ₩69,643 | ₩70,046 | ₩69,643 | ₩70,046 | +0.58% | 2.9천 |
|---|
| 2026.05.05 | ₩69,308 | ₩69,321 | ₩69,000 | ₩69,201 | -0.15% | 9.1천 |
|---|
| 2026.05.04 | ₩68,919 | ₩69,268 | ₩68,651 | ₩68,697 | -0.32% | 4.2천 |
|---|
| 2026.05.01 | ₩69,268 | ₩69,268 | ₩69,072 | ₩69,072 | -0.28% | 2.9천 |
|---|
| 2026.04.30 | ₩68,451 | ₩69,073 | ₩68,437 | ₩69,072 | +0.91% | 2.4천 |
|---|
| 2026.04.29 | ₩68,303 | ₩68,504 | ₩68,089 | ₩68,451 | +0.22% | 5.9천 |
|---|
| 2026.04.28 | ₩68,692 | ₩68,692 | ₩68,276 | ₩68,436 | -0.37% | 6.5천 |
|---|
| 2026.04.27 | ₩69,268 | ₩69,268 | ₩68,893 | ₩69,053 | -0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩68,893 | ₩69,160 | ₩68,893 | ₩69,140 | +0.36% | 1.5천 |
|---|
| 2026.04.23 | ₩68,986 | ₩69,144 | ₩68,491 | ₩68,755 | -0.34% | 3.3천 |
|---|
| 2026.04.22 | ₩69,060 | ₩69,120 | ₩69,000 | ₩69,093 | +0.05% | 2.6천 |
|---|
| 2026.04.21 | ₩69,080 | ₩69,120 | ₩68,717 | ₩68,717 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩68,799 | ₩69,016 | ₩68,799 | ₩69,016 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩68,692 | ₩69,160 | ₩68,692 | ₩69,040 | +0.51% | 2.4만 |
|---|
| 2026.04.16 | ₩67,995 | ₩68,196 | ₩67,875 | ₩68,163 | +0.25% | 1.1만 |
|---|
| 2026.04.15 | ₩67,500 | ₩67,915 | ₩67,406 | ₩67,875 | +0.56% | 9.1만 |
|---|
| 2026.04.14 | ₩66,977 | ₩67,346 | ₩66,977 | ₩67,346 | +0.55% | 4.5천 |
|---|
| 2026.04.13 | ₩65,678 | ₩66,870 | ₩65,678 | ₩66,870 | +1.81% | 5.9천 |
|---|
| 2026.04.10 | ₩66,268 | ₩66,281 | ₩66,040 | ₩66,093 | -0.26% | 3.7천 |
|---|
| 2026.04.09 | ₩66,080 | ₩66,375 | ₩66,080 | ₩66,308 | +0.34% | 3천 |
|---|
| 2026.04.08 | ₩66,147 | ₩66,187 | ₩65,973 | ₩66,147 | 0.00% | 6.8천 |
|---|
| 2026.04.07 | ₩64,205 | ₩64,525 | ₩64,138 | ₩64,525 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩64,285 | ₩64,567 | ₩64,285 | ₩64,547 | +0.41% | 7.1천 |
|---|
| 2026.04.02 | ₩63,683 | ₩64,272 | ₩63,683 | ₩64,272 | +0.93% | 2.3천 |
|---|
| 2026.04.01 | ₩64,339 | ₩64,446 | ₩63,991 | ₩64,085 | -0.40% | 1.1만 |
|---|
| 2026.03.31 | ₩62,906 | ₩63,843 | ₩62,906 | ₩63,768 | +1.37% | 6.4천 |
|---|
| 2026.03.30 | ₩63,120 | ₩63,120 | ₩62,273 | ₩62,273 | -1.34% | 1.9천 |
|---|
| 2026.03.27 | ₩62,946 | ₩63,093 | ₩62,585 | ₩62,601 | -0.55% | 7.1천 |
|---|
| 2026.03.26 | ₩64,433 | ₩64,433 | ₩63,530 | ₩63,530 | -1.40% | 5.3천 |
|---|
| 2026.03.25 | ₩64,486 | ₩64,768 | ₩64,486 | ₩64,565 | +0.12% | 4.8천 |
|---|
| 2026.03.24 | ₩63,951 | ₩64,593 | ₩63,951 | ₩64,281 | +0.52% | 8.6천 |
|---|
| 2026.03.23 | ₩64,285 | ₩64,902 | ₩64,285 | ₩64,399 | +0.18% | 4.6천 |
|---|
| 2026.03.20 | ₩64,352 | ₩64,352 | ₩63,388 | ₩63,572 | -1.21% | 3.2천 |
|---|
| 2026.03.19 | ₩64,259 | ₩64,593 | ₩64,038 | ₩64,553 | +0.46% | 6.3천 |
|---|
| 2026.03.18 | ₩65,317 | ₩65,317 | ₩64,611 | ₩64,611 | -1.08% | 4.4천 |
|---|
| 2026.03.17 | ₩65,745 | ₩65,799 | ₩65,514 | ₩65,514 | -0.35% | 1천 |
|---|
| 2026.03.16 | ₩65,558 | ₩65,665 | ₩65,376 | ₩65,402 | -0.24% | 1.5천 |
|---|
| 2026.03.13 | ₩65,250 | ₩65,250 | ₩64,774 | ₩64,774 | -0.73% | 2.2천 |
|---|
| 2026.03.12 | ₩65,665 | ₩65,665 | ₩64,986 | ₩64,986 | -1.03% | 3.8천 |
|---|
| 2026.03.11 | ₩66,080 | ₩66,174 | ₩65,745 | ₩65,953 | -0.19% | 2.7천 |
|---|
| 2026.03.10 | ₩66,402 | ₩66,656 | ₩66,057 | ₩66,057 | -0.52% | 1.4만 |
|---|
| 2026.03.09 | ₩65,290 | ₩66,361 | ₩65,290 | ₩66,269 | +1.50% | 4.1천 |
|---|
| 2026.03.06 | ₩65,893 | ₩66,281 | ₩65,893 | ₩65,958 | +0.10% | 1.1만 |
|---|
| 2026.03.05 | ₩66,763 | ₩67,125 | ₩66,256 | ₩66,843 | +0.12% | 2.5천 |
|---|
| 2026.03.04 | ₩66,897 | ₩67,339 | ₩66,696 | ₩67,232 | +0.50% | 1.8만 |
|---|
| 2026.03.03 | ₩66,147 | ₩66,817 | ₩65,558 | ₩66,578 | +0.65% | 8천 |
|---|
| 2026.03.02 | ₩66,535 | ₩67,343 | ₩66,535 | ₩67,343 | +1.21% | 1.1만 |
|---|
| 2026.02.27 | ₩66,710 | ₩67,188 | ₩66,710 | ₩67,188 | +0.72% | 4천 |
|---|
| 2026.02.26 | ₩67,500 | ₩67,500 | ₩67,085 | ₩67,340 | -0.24% | 5.8천 |
|---|
| 2026.02.25 | ₩67,393 | ₩67,572 | ₩67,326 | ₩67,572 | +0.27% | 2천 |
|---|
| 2026.02.24 | ₩66,402 | ₩67,127 | ₩66,402 | ₩67,072 | +1.01% | 9.6천 |
|---|
| 2026.02.23 | ₩67,232 | ₩67,312 | ₩66,428 | ₩66,448 | -1.17% | 8.6천 |
|---|
| 2026.02.20 | ₩67,071 | ₩67,299 | ₩66,953 | ₩67,236 | +0.25% | 9천 |
|---|
| 2026.02.19 | ₩66,777 | ₩67,001 | ₩66,777 | ₩67,001 | +0.34% | 3.6천 |
|---|
| 2026.02.18 | ₩66,964 | ₩67,352 | ₩66,964 | ₩67,212 | +0.37% | 7.7천 |
|---|
| 2026.02.17 | ₩66,763 | ₩66,868 | ₩66,428 | ₩66,700 | -0.09% | 2.1천 |
|---|
| 2026.02.13 | ₩66,643 | ₩67,198 | ₩66,643 | ₩66,845 | +0.30% | 4.6천 |
|---|
| 2026.02.12 | ₩67,687 | ₩67,762 | ₩66,482 | ₩66,483 | -1.78% | 2.6천 |
|---|
| 2026.02.11 | ₩67,526 | ₩67,580 | ₩67,285 | ₩67,516 | -0.02% | 5.4천 |
|---|
| 2026.02.10 | ₩67,741 | ₩67,781 | ₩67,458 | ₩67,458 | -0.42% | 9.5천 |
|---|
| 2026.02.09 | ₩66,964 | ₩67,524 | ₩66,964 | ₩67,524 | +0.84% | 1.5천 |
|---|
| 2026.02.06 | ₩66,348 | ₩67,111 | ₩66,321 | ₩67,044 | +1.05% | 2.4천 |
|---|
| 2026.02.05 | ₩65,591 | ₩65,826 | ₩65,277 | ₩65,303 | -0.44% | 8.2천 |
|---|
| 2026.02.04 | ₩66,602 | ₩66,602 | ₩65,812 | ₩66,130 | -0.71% | 4.9천 |
|---|
| 2026.02.03 | ₩67,205 | ₩67,205 | ₩66,080 | ₩66,467 | -1.10% | 9.5천 |
|---|
| 2026.02.02 | ₩66,763 | ₩67,339 | ₩66,763 | ₩67,125 | +0.54% | 8.5천 |
|---|
| 2026.01.30 | ₩66,937 | ₩67,018 | ₩66,482 | ₩66,857 | -0.12% | 7.8천 |
|---|
| 2026.01.29 | ₩67,205 | ₩67,379 | ₩66,576 | ₩67,165 | -0.06% | 9.4천 |
|---|
| 2026.01.28 | ₩67,513 | ₩67,754 | ₩67,372 | ₩67,486 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩67,326 | ₩67,516 | ₩67,326 | ₩67,514 | +0.28% | 2.4천 |
|---|
| 2026.01.26 | ₩67,372 | ₩67,446 | ₩67,326 | ₩67,338 | -0.05% | 1.4천 |
|---|
| 2026.01.23 | ₩66,991 | ₩67,200 | ₩66,924 | ₩67,058 | +0.10% | 1.1만 |
|---|
| 2026.01.22 | ₩67,460 | ₩67,460 | ₩67,031 | ₩67,147 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩66,495 | ₩67,044 | ₩66,348 | ₩66,897 | +0.60% | 7.7천 |
|---|
| 2026.01.20 | ₩66,549 | ₩66,797 | ₩66,080 | ₩66,140 | -0.61% | 7천 |
|---|
| 2026.01.16 | ₩67,540 | ₩67,642 | ₩67,449 | ₩67,449 | -0.13% | 2.1천 |
|---|
| 2026.01.15 | ₩67,500 | ₩67,717 | ₩67,379 | ₩67,379 | -0.18% | 9.3천 |
|---|
| 2026.01.14 | ₩67,232 | ₩67,232 | ₩66,763 | ₩67,138 | -0.14% | 3.1천 |
|---|
| 2026.01.13 | ₩67,393 | ₩67,513 | ₩67,285 | ₩67,454 | +0.09% | 3.3천 |
|---|
| 2026.01.12 | ₩67,165 | ₩67,513 | ₩67,165 | ₩67,446 | +0.42% | 5.7천 |
|---|
| 2026.01.09 | ₩67,125 | ₩67,500 | ₩67,032 | ₩67,379 | +0.38% | 3.7천 |
|---|
| 2026.01.08 | ₩66,964 | ₩67,012 | ₩66,897 | ₩66,951 | -0.02% | 2.6천 |
|---|
| 2026.01.07 | ₩67,366 | ₩67,406 | ₩67,038 | ₩67,038 | -0.49% | 5.6천 |
|---|
| 2026.01.06 | ₩66,843 | ₩67,358 | ₩66,843 | ₩67,358 | +0.77% | 5.2천 |
|---|
| 2026.01.05 | ₩66,589 | ₩66,945 | ₩66,589 | ₩66,696 | +0.16% | 1만 |
|---|
| 2026.01.02 | ₩66,227 | ₩66,381 | ₩66,107 | ₩66,280 | +0.08% | 5.9천 |
|---|
| 2025.12.31 | ₩66,549 | ₩66,549 | ₩66,134 | ₩66,150 | -0.60% | 3.5천 |
|---|
| 2025.12.30 | ₩66,830 | ₩66,830 | ₩66,629 | ₩66,629 | -0.30% | 2.6천 |
|---|
| 2025.12.29 | ₩66,750 | ₩66,937 | ₩66,616 | ₩66,775 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩67,111 | ₩67,123 | ₩66,897 | ₩67,015 | -0.14% | 4.7천 |
|---|
| 2025.12.24 | ₩66,884 | ₩67,004 | ₩66,884 | ₩66,968 | +0.13% | 900 |
|---|
| 2025.12.23 | ₩66,629 | ₩66,857 | ₩66,629 | ₩66,835 | +0.31% | 2.1천 |
|---|
| 2025.12.22 | ₩66,442 | ₩66,700 | ₩66,442 | ₩66,700 | +0.39% | 2.9천 |
|---|
| 2025.12.19 | ₩65,759 | ₩66,294 | ₩65,759 | ₩66,168 | +0.62% | 3.9천 |
|---|
| 2025.12.18 | ₩65,665 | ₩66,027 | ₩65,601 | ₩65,601 | -0.10% | 5.6천 |
|---|
| 2025.12.17 | ₩65,830 | ₩65,830 | ₩65,167 | ₩65,167 | -1.01% | 1.9천 |
|---|
| 2025.12.16 | ₩65,785 | ₩66,016 | ₩65,698 | ₩65,863 | +0.12% | 3천 |
|---|
| 2025.12.15 | ₩66,246 | ₩66,246 | ₩65,980 | ₩66,010 | -0.36% | 2.2천 |
|---|
| 2025.12.12 | ₩66,683 | ₩66,683 | ₩65,946 | ₩65,953 | -1.09% | 3.1천 |
|---|
| 2025.12.11 | ₩66,227 | ₩66,830 | ₩66,227 | ₩66,720 | +0.74% | 3.7천 |
|---|
| 2025.12.10 | ₩65,866 | ₩66,538 | ₩65,866 | ₩66,538 | +1.02% | 6.9천 |
|---|
| 2025.12.09 | ₩66,160 | ₩66,294 | ₩66,053 | ₩66,056 | -0.16% | 7.8천 |
|---|
| 2025.12.08 | ₩66,294 | ₩66,301 | ₩65,926 | ₩66,012 | -0.43% | 1.9만 |
|---|
| 2025.12.05 | ₩66,147 | ₩66,355 | ₩66,120 | ₩66,127 | -0.03% | 5.1천 |
|---|
| 2025.12.04 | ₩65,785 | ₩66,021 | ₩65,785 | ₩65,913 | +0.19% | 2.3천 |
|---|
| 2025.12.03 | ₩65,652 | ₩65,879 | ₩65,652 | ₩65,856 | +0.31% | 1만 |
|---|
| 2025.12.02 | ₩65,631 | ₩65,712 | ₩65,437 | ₩65,621 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩65,277 | ₩65,735 | ₩65,277 | ₩65,416 | +0.21% | 2.5천 |
|---|
| 2025.11.28 | ₩65,574 | ₩65,822 | ₩65,574 | ₩65,792 | +0.33% | 4천 |
|---|
| 2025.11.26 | ₩65,424 | ₩65,759 | ₩65,424 | ₩65,577 | +0.23% | 1만 |
|---|
| 2025.11.25 | ₩64,855 | ₩65,065 | ₩64,855 | ₩65,065 | +0.32% | 1.5천 |
|---|
| 2025.11.24 | ₩64,071 | ₩64,567 | ₩64,023 | ₩64,447 | +0.59% | 2.7천 |
|---|
| 2025.11.21 | ₩63,415 | ₩63,928 | ₩63,308 | ₩63,928 | +0.81% | 1.1천 |
|---|
| 2025.11.20 | ₩65,357 | ₩65,611 | ₩63,335 | ₩63,335 | -3.09% | 8.4천 |
|---|
| 2025.11.19 | ₩64,218 | ₩64,393 | ₩64,218 | ₩64,326 | +0.17% | 3.1천 |
|---|
| 2025.11.18 | ₩63,996 | ₩64,513 | ₩63,996 | ₩64,303 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩65,277 | ₩65,290 | ₩64,501 | ₩64,651 | -0.96% | 3.1천 |
|---|
| 2025.11.14 | ₩64,995 | ₩65,756 | ₩64,995 | ₩65,402 | +0.63% | 2.2천 |
|---|
| 2025.11.13 | ₩66,107 | ₩66,107 | ₩65,317 | ₩65,317 | -1.20% | 3.1천 |
|---|
| 2025.11.12 | ₩66,053 | ₩66,266 | ₩66,053 | ₩66,187 | +0.20% | 1.3만 |
|---|
| 2025.11.11 | ₩65,812 | ₩66,000 | ₩65,611 | ₩65,883 | +0.11% | 6.7천 |
|---|
| 2025.11.10 | ₩65,665 | ₩65,834 | ₩65,251 | ₩65,834 | +0.26% | 6.5천 |
|---|
| 2025.11.07 | ₩64,446 | ₩64,979 | ₩64,192 | ₩64,979 | +0.83% | 1.5만 |
|---|
| 2025.11.06 | ₩65,330 | ₩65,330 | ₩64,553 | ₩64,660 | -1.03% | 2.5천 |
|---|
| 2025.11.05 | ₩65,357 | ₩65,897 | ₩65,357 | ₩65,437 | +0.12% | 8.2천 |
|---|
| 2025.11.04 | ₩65,464 | ₩65,732 | ₩65,357 | ₩65,370 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩66,294 | ₩66,294 | ₩65,941 | ₩66,091 | -0.31% | 9.6천 |
|---|
| 2025.10.31 | ₩66,509 | ₩66,509 | ₩66,093 | ₩66,245 | -0.40% | 6.4천 |
|---|
| 2025.10.30 | ₩66,455 | ₩66,817 | ₩66,348 | ₩66,348 | -0.16% | 4천 |
|---|
| 2025.10.29 | ₩67,285 | ₩67,299 | ₩66,669 | ₩66,787 | -0.74% | 6.5천 |
|---|
| 2025.10.28 | ₩67,366 | ₩67,419 | ₩67,165 | ₩67,312 | -0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩67,071 | ₩67,259 | ₩67,044 | ₩67,257 | +0.28% | 9.9천 |
|---|
| 2025.10.24 | ₩66,375 | ₩66,870 | ₩66,375 | ₩66,683 | +0.46% | 5천 |
|---|
| 2025.10.23 | ₩65,558 | ₩66,474 | ₩65,558 | ₩66,308 | +1.14% | 4.9천 |
|---|
| 2025.10.22 | ₩66,482 | ₩66,482 | ₩65,745 | ₩65,986 | -0.75% | 7.3천 |
|---|
| 2025.10.21 | ₩66,241 | ₩66,388 | ₩66,214 | ₩66,214 | -0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩66,147 | ₩66,254 | ₩66,067 | ₩66,167 | +0.03% | 5.2천 |
|---|
| 2025.10.17 | ₩65,544 | ₩65,799 | ₩65,357 | ₩65,732 | +0.29% | 7.9천 |
|---|
| 2025.10.16 | ₩65,933 | ₩65,933 | ₩65,283 | ₩65,444 | -0.74% | 8.4천 |
|---|
| 2025.10.15 | ₩66,281 | ₩66,365 | ₩65,518 | ₩65,859 | -0.64% | 4천 |
|---|
| 2025.10.14 | ₩65,310 | ₩66,120 | ₩65,310 | ₩65,815 | +0.77% | 3.9천 |
|---|
| 2025.10.13 | ₩65,491 | ₩65,807 | ₩65,491 | ₩65,745 | +0.39% | 7.1천 |
|---|
| 2025.10.10 | ₩66,442 | ₩66,560 | ₩64,931 | ₩64,931 | -2.27% | 3.5천 |
|---|