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 | ₩74,578 | ₩74,765 | ₩74,538 | ₩74,690 | +0.15% | 9.6천 |
| 2026.10.08 | ₩74,310 | ₩74,444 | ₩74,083 | ₩74,283 | -0.04% | 1.3만 |
| 2026.10.07 | ₩74,257 | ₩74,618 | ₩74,257 | ₩74,511 | +0.34% | 7.1천 |
| 2026.10.06 | ₩74,921 | ₩75,006 | ₩74,819 | ₩74,835 | -0.11% | 6.2천 |
| 2026.10.05 | ₩73,909 | ₩74,344 | ₩73,909 | ₩74,243 | +0.45% | 1.1만 |
| 2026.10.02 | ₩74,076 | ₩74,076 | ₩73,734 | ₩73,809 | -0.36% | 8.1천 |
| 2026.10.01 | ₩73,253 | ₩73,360 | ₩72,704 | ₩73,263 | +0.01% | 6천 |
| 2026.09.30 | ₩73,366 | ₩73,401 | ₩72,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,851 |
| -0.70% |
| 7.4천 |
| 2026.09.29 | ₩73,132 | ₩73,226 | ₩72,851 | ₩73,052 | -0.11% | 2.5만 |
|---|
| 2026.09.28 | ₩73,186 | ₩73,320 | ₩72,931 | ₩73,089 | -0.13% | 8.5천 |
|---|
| 2026.09.25 | ₩73,534 | ₩73,627 | ₩73,400 | ₩73,551 | +0.02% | 5.7천 |
|---|
| 2026.09.24 | ₩73,172 | ₩73,266 | ₩73,140 | ₩73,231 | +0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩73,615 | ₩73,615 | ₩73,360 | ₩73,361 | -0.35% | 1.1천 |
|---|
| 2026.09.22 | ₩73,668 | ₩73,939 | ₩73,668 | ₩73,939 | +0.37% | 4천 |
|---|
| 2026.09.21 | ₩73,159 | ₩73,909 | ₩73,159 | ₩73,868 | +0.97% | 6.1천 |
|---|
| 2026.09.18 | ₩72,817 | ₩72,906 | ₩72,597 | ₩72,906 | +0.12% | 5.1천 |
|---|
| 2026.09.17 | ₩72,784 | ₩72,918 | ₩72,771 | ₩72,771 | -0.02% | 2.2만 |
|---|
| 2026.09.16 | ₩72,597 | ₩72,878 | ₩72,168 | ₩72,168 | -0.59% | 1만 |
|---|
| 2026.09.15 | ₩72,570 | ₩72,690 | ₩72,511 | ₩72,511 | -0.08% | 4.1천 |
|---|
| 2026.09.14 | ₩72,704 | ₩73,012 | ₩72,704 | ₩72,848 | +0.20% | 5천 |
|---|
| 2026.09.11 | ₩73,269 | ₩73,494 | ₩73,266 | ₩73,357 | +0.12% | 3.3천 |
|---|
| 2026.09.10 | ₩72,730 | ₩73,025 | ₩72,650 | ₩72,650 | -0.11% | 2.3천 |
|---|
| 2026.09.09 | ₩73,654 | ₩73,654 | ₩73,341 | ₩73,341 | -0.43% | 2.8천 |
|---|
| 2026.09.08 | ₩74,163 | ₩74,163 | ₩73,763 | ₩73,763 | -0.54% | 2.3천 |
|---|
| 2026.09.04 | ₩74,337 | ₩74,337 | ₩74,253 | ₩74,253 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩74,109 | ₩74,496 | ₩74,109 | ₩74,397 | +0.39% | 900 |
|---|
| 2026.09.02 | ₩73,520 | ₩73,918 | ₩73,520 | ₩73,795 | +0.37% | 6.3천 |
|---|
| 2026.09.01 | ₩73,801 | ₩73,868 | ₩73,433 | ₩73,502 | -0.41% | 3.1천 |
|---|
| 2026.08.31 | ₩74,364 | ₩74,444 | ₩74,176 | ₩74,420 | +0.08% | 2.4천 |
|---|
| 2026.08.28 | ₩74,913 | ₩75,006 | ₩74,431 | ₩74,500 | -0.55% | 5.8천 |
|---|
| 2026.08.27 | ₩74,832 | ₩75,095 | ₩74,819 | ₩74,992 | +0.21% | 4.9천 |
|---|
| 2026.08.26 | ₩74,431 | ₩74,585 | ₩74,310 | ₩74,504 | +0.10% | 4천 |
|---|
| 2026.08.25 | ₩74,498 | ₩74,498 | ₩74,310 | ₩74,475 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩74,149 | ₩74,297 | ₩74,103 | ₩74,202 | +0.07% | 7천 |
|---|
| 2026.08.21 | ₩74,498 | ₩74,530 | ₩74,404 | ₩74,530 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩74,618 | ₩74,618 | ₩74,125 | ₩74,125 | -0.66% | 4.3천 |
|---|
| 2026.08.19 | ₩75,153 | ₩75,153 | ₩74,656 | ₩74,656 | -0.66% | 4.5천 |
|---|
| 2026.08.18 | ₩75,207 | ₩75,207 | ₩74,801 | ₩74,801 | -0.54% | 8.1천 |
|---|
| 2026.08.17 | ₩75,783 | ₩75,783 | ₩75,412 | ₩75,412 | -0.49% | 2.7천 |
|---|
| 2026.08.14 | ₩75,957 | ₩75,957 | ₩75,800 | ₩75,800 | -0.21% | 7.6천 |
|---|
| 2026.08.13 | ₩75,923 | ₩76,171 | ₩75,883 | ₩76,025 | +0.13% | 1.9천 |
|---|
| 2026.08.12 | ₩75,622 | ₩75,890 | ₩75,515 | ₩75,776 | +0.20% | 8.4천 |
|---|
| 2026.08.11 | ₩75,394 | ₩75,542 | ₩75,274 | ₩75,278 | -0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩75,341 | ₩75,502 | ₩75,241 | ₩75,241 | -0.13% | 2.5천 |
|---|
| 2026.08.07 | ₩74,979 | ₩75,341 | ₩74,979 | ₩75,338 | +0.48% | 3.8천 |
|---|
| 2026.08.06 | ₩74,431 | ₩74,872 | ₩74,431 | ₩74,645 | +0.29% | 6.2천 |
|---|
| 2026.08.05 | ₩75,113 | ₩75,234 | ₩74,658 | ₩74,658 | -0.61% | 3.8천 |
|---|
| 2026.08.04 | ₩73,788 | ₩74,698 | ₩73,788 | ₩74,564 | +1.05% | 4.6천 |
|---|
| 2026.08.03 | ₩72,208 | ₩72,958 | ₩72,208 | ₩72,945 | +1.02% | 3.4천 |
|---|
| 2026.07.31 | ₩72,556 | ₩72,556 | ₩72,195 | ₩72,290 | -0.37% | 5.3천 |
|---|
| 2026.07.30 | ₩71,619 | ₩71,907 | ₩71,526 | ₩71,895 | +0.39% | 1.4천 |
|---|
| 2026.07.29 | ₩71,767 | ₩71,767 | ₩70,709 | ₩70,710 | -1.47% | 2천 |
|---|
| 2026.07.28 | ₩71,445 | ₩71,874 | ₩71,358 | ₩71,785 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩72,008 | ₩72,008 | ₩71,218 | ₩71,526 | -0.67% | 3.4천 |
|---|
| 2026.07.24 | ₩71,432 | ₩71,593 | ₩71,238 | ₩71,353 | -0.11% | 3.7천 |
|---|
| 2026.07.23 | ₩71,084 | ₩71,378 | ₩71,084 | ₩71,282 | +0.28% | 1.7만 |
|---|
| 2026.07.22 | ₩71,901 | ₩72,101 | ₩71,793 | ₩71,816 | -0.12% | 1.4천 |
|---|
| 2026.07.21 | ₩71,820 | ₩71,883 | ₩71,820 | ₩71,883 | +0.09% | 1.1천 |
|---|
| 2026.07.20 | ₩71,512 | ₩71,726 | ₩71,215 | ₩71,215 | -0.42% | 4.7천 |
|---|
| 2026.07.17 | ₩71,445 | ₩71,807 | ₩71,445 | ₩71,459 | +0.02% | 8.7천 |
|---|
| 2026.07.16 | ₩71,880 | ₩72,061 | ₩71,787 | ₩72,048 | +0.23% | 3.6천 |
|---|
| 2026.07.15 | ₩72,550 | ₩72,550 | ₩71,713 | ₩72,128 | -0.58% | 5.7천 |
|---|
| 2026.07.14 | ₩72,570 | ₩72,623 | ₩72,449 | ₩72,457 | -0.15% | 3.9천 |
|---|
| 2026.07.13 | ₩72,573 | ₩72,677 | ₩72,249 | ₩72,249 | -0.45% | 1.5천 |
|---|
| 2026.07.10 | ₩72,423 | ₩72,905 | ₩72,409 | ₩72,864 | +0.61% | 3.8천 |
|---|
| 2026.07.09 | ₩72,556 | ₩72,610 | ₩72,369 | ₩72,465 | -0.13% | 3.6천 |
|---|
| 2026.07.08 | ₩71,392 | ₩71,953 | ₩71,352 | ₩71,851 | +0.64% | 3.9천 |
|---|
| 2026.07.07 | ₩72,409 | ₩72,409 | ₩71,847 | ₩71,994 | -0.57% | 4.1천 |
|---|
| 2026.07.06 | ₩72,315 | ₩72,556 | ₩72,315 | ₩72,452 | +0.19% | 3.2천 |
|---|
| 2026.07.02 | ₩72,650 | ₩72,650 | ₩71,552 | ₩72,042 | -0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩72,182 | ₩72,811 | ₩72,182 | ₩72,384 | +0.28% | 6.6천 |
|---|
| 2026.06.30 | ₩72,409 | ₩73,494 | ₩72,409 | ₩72,997 | +0.81% | 4.3천 |
|---|
| 2026.06.29 | ₩72,048 | ₩72,424 | ₩71,432 | ₩72,417 | +0.51% | 4.2천 |
|---|
| 2026.06.26 | ₩71,192 | ₩71,961 | ₩71,191 | ₩71,621 | +0.60% | 6.1천 |
|---|
| 2026.06.25 | ₩71,633 | ₩72,179 | ₩71,512 | ₩71,780 | +0.21% | 1.1만 |
|---|
| 2026.06.24 | ₩71,487 | ₩71,867 | ₩71,191 | ₩71,325 | -0.23% | 3.6천 |
|---|
| 2026.06.23 | ₩71,271 | ₩71,660 | ₩71,030 | ₩71,440 | +0.24% | 7.3천 |
|---|
| 2026.06.22 | ₩72,744 | ₩72,744 | ₩71,981 | ₩72,444 | -0.41% | 1.2만 |
|---|
| 2026.06.18 | ₩72,275 | ₩72,369 | ₩72,222 | ₩72,366 | +0.13% | 9.7천 |
|---|
| 2026.06.17 | ₩72,315 | ₩72,650 | ₩71,526 | ₩71,526 | -1.09% | 5.8천 |
|---|
| 2026.06.16 | ₩72,971 | ₩72,971 | ₩72,390 | ₩72,390 | -0.80% | 8.7천 |
|---|
| 2026.06.15 | ₩72,771 | ₩73,212 | ₩72,771 | ₩72,975 | +0.28% | 1.3만 |
|---|
| 2026.06.12 | ₩71,807 | ₩72,121 | ₩71,593 | ₩72,095 | +0.40% | 2.4천 |
|---|
| 2026.06.11 | ₩70,682 | ₩71,593 | ₩70,482 | ₩71,579 | +1.27% | 2.7천 |
|---|
| 2026.06.10 | ₩70,763 | ₩71,372 | ₩65,087 | ₩70,294 | -0.66% | 5.9천 |
|---|
| 2026.06.09 | ₩71,472 | ₩71,472 | ₩71,097 | ₩71,317 | -0.22% | 2.6천 |
|---|
| 2026.06.08 | ₩71,633 | ₩71,901 | ₩71,392 | ₩71,459 | -0.24% | 9.2천 |
|---|
| 2026.06.05 | ₩72,396 | ₩72,396 | ₩71,037 | ₩71,084 | -1.81% | 1.3만 |
|---|
| 2026.06.04 | ₩72,757 | ₩73,092 | ₩72,757 | ₩73,083 | +0.45% | 5.9천 |
|---|
| 2026.06.03 | ₩73,494 | ₩73,494 | ₩73,009 | ₩73,009 | -0.66% | 5.2천 |
|---|
| 2026.06.02 | ₩73,084 | ₩73,400 | ₩73,084 | ₩73,400 | +0.43% | 9.1천 |
|---|
| 2026.06.01 | ₩72,597 | ₩73,159 | ₩72,556 | ₩73,046 | +0.62% | 2.2천 |
|---|
| 2026.05.29 | ₩72,075 | ₩72,376 | ₩72,075 | ₩72,342 | +0.37% | 1.7천 |
|---|
| 2026.05.28 | ₩71,820 | ₩72,128 | ₩71,820 | ₩72,036 | +0.30% | 2.5천 |
|---|
| 2026.05.27 | ₩71,927 | ₩71,927 | ₩71,606 | ₩71,677 | -0.35% | 3.4천 |
|---|
| 2026.05.26 | ₩72,021 | ₩72,021 | ₩71,767 | ₩71,860 | -0.22% | 2만 |
|---|
| 2026.05.22 | ₩71,178 | ₩71,646 | ₩71,178 | ₩71,444 | +0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩70,388 | ₩70,943 | ₩70,388 | ₩70,943 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩70,067 | ₩70,789 | ₩70,067 | ₩70,789 | +1.03% | 1.5만 |
|---|
| 2026.05.19 | ₩70,279 | ₩70,316 | ₩70,017 | ₩70,017 | -0.37% | 1.7천 |
|---|
| 2026.05.18 | ₩70,575 | ₩70,575 | ₩70,053 | ₩70,461 | -0.16% | 6천 |
|---|
| 2026.05.15 | ₩70,602 | ₩70,763 | ₩70,381 | ₩70,381 | -0.31% | 3.7천 |
|---|
| 2026.05.14 | ₩70,950 | ₩71,465 | ₩70,923 | ₩71,313 | +0.51% | 6.9천 |
|---|
| 2026.05.13 | ₩70,107 | ₩70,455 | ₩70,107 | ₩70,399 | +0.42% | 6.2천 |
|---|
| 2026.05.12 | ₩70,281 | ₩70,376 | ₩69,839 | ₩70,376 | +0.14% | 2.4천 |
|---|
| 2026.05.11 | ₩70,388 | ₩70,548 | ₩70,348 | ₩70,464 | +0.11% | 8천 |
|---|
| 2026.05.08 | ₩70,026 | ₩70,334 | ₩70,026 | ₩70,141 | +0.16% | 2.9천 |
|---|
| 2026.05.07 | ₩70,040 | ₩70,113 | ₩69,571 | ₩69,693 | -0.50% | 2.3천 |
|---|
| 2026.05.06 | ₩69,611 | ₩70,014 | ₩69,611 | ₩70,014 | +0.58% | 2.9천 |
|---|
| 2026.05.05 | ₩69,277 | ₩69,290 | ₩68,969 | ₩69,170 | -0.15% | 9.1천 |
|---|
| 2026.05.04 | ₩68,888 | ₩69,237 | ₩68,621 | ₩68,666 | -0.32% | 4.2천 |
|---|
| 2026.05.01 | ₩69,237 | ₩69,237 | ₩69,041 | ₩69,041 | -0.28% | 2.9천 |
|---|
| 2026.04.30 | ₩68,420 | ₩69,042 | ₩68,407 | ₩69,041 | +0.91% | 2.4천 |
|---|
| 2026.04.29 | ₩68,273 | ₩68,473 | ₩68,058 | ₩68,420 | +0.22% | 5.9천 |
|---|
| 2026.04.28 | ₩68,661 | ₩68,661 | ₩68,246 | ₩68,405 | -0.37% | 6.5천 |
|---|
| 2026.04.27 | ₩69,237 | ₩69,237 | ₩68,862 | ₩69,022 | -0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩68,862 | ₩69,129 | ₩68,862 | ₩69,109 | +0.36% | 1.5천 |
|---|
| 2026.04.23 | ₩68,955 | ₩69,113 | ₩68,460 | ₩68,724 | -0.34% | 3.3천 |
|---|
| 2026.04.22 | ₩69,029 | ₩69,089 | ₩68,969 | ₩69,063 | +0.05% | 2.6천 |
|---|
| 2026.04.21 | ₩69,049 | ₩69,089 | ₩68,686 | ₩68,686 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩68,768 | ₩68,985 | ₩68,768 | ₩68,985 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩68,661 | ₩69,129 | ₩68,661 | ₩69,009 | +0.51% | 2.4만 |
|---|
| 2026.04.16 | ₩67,965 | ₩68,166 | ₩67,844 | ₩68,132 | +0.25% | 1.1만 |
|---|
| 2026.04.15 | ₩67,469 | ₩67,884 | ₩67,376 | ₩67,844 | +0.56% | 9.1만 |
|---|
| 2026.04.14 | ₩66,947 | ₩67,316 | ₩66,947 | ₩67,316 | +0.55% | 4.5천 |
|---|
| 2026.04.13 | ₩65,649 | ₩66,840 | ₩65,649 | ₩66,840 | +1.81% | 5.9천 |
|---|
| 2026.04.10 | ₩66,238 | ₩66,251 | ₩66,010 | ₩66,064 | -0.26% | 3.7천 |
|---|
| 2026.04.09 | ₩66,050 | ₩66,345 | ₩66,050 | ₩66,278 | +0.34% | 3천 |
|---|
| 2026.04.08 | ₩66,117 | ₩66,158 | ₩65,943 | ₩66,117 | 0.00% | 6.8천 |
|---|
| 2026.04.07 | ₩64,176 | ₩64,496 | ₩64,109 | ₩64,496 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩64,257 | ₩64,538 | ₩64,257 | ₩64,518 | +0.41% | 7.1천 |
|---|
| 2026.04.02 | ₩63,654 | ₩64,243 | ₩63,654 | ₩64,243 | +0.93% | 2.3천 |
|---|
| 2026.04.01 | ₩64,310 | ₩64,417 | ₩63,962 | ₩64,056 | -0.40% | 1.1만 |
|---|
| 2026.03.31 | ₩62,878 | ₩63,815 | ₩62,878 | ₩63,740 | +1.37% | 6.4천 |
|---|
| 2026.03.30 | ₩63,092 | ₩63,092 | ₩62,245 | ₩62,245 | -1.34% | 1.9천 |
|---|
| 2026.03.27 | ₩62,918 | ₩63,065 | ₩62,557 | ₩62,573 | -0.55% | 7.1천 |
|---|
| 2026.03.26 | ₩64,404 | ₩64,404 | ₩63,502 | ₩63,502 | -1.40% | 5.3천 |
|---|
| 2026.03.25 | ₩64,457 | ₩64,739 | ₩64,457 | ₩64,536 | +0.12% | 4.8천 |
|---|
| 2026.03.24 | ₩63,922 | ₩64,565 | ₩63,922 | ₩64,253 | +0.52% | 8.6천 |
|---|
| 2026.03.23 | ₩64,257 | ₩64,872 | ₩64,257 | ₩64,370 | +0.18% | 4.6천 |
|---|
| 2026.03.20 | ₩64,324 | ₩64,324 | ₩63,360 | ₩63,543 | -1.21% | 3.2천 |
|---|
| 2026.03.19 | ₩64,230 | ₩64,565 | ₩64,009 | ₩64,524 | +0.46% | 6.3천 |
|---|
| 2026.03.18 | ₩65,287 | ₩65,287 | ₩64,582 | ₩64,582 | -1.08% | 4.4천 |
|---|
| 2026.03.17 | ₩65,716 | ₩65,769 | ₩65,484 | ₩65,484 | -0.35% | 1천 |
|---|
| 2026.03.16 | ₩65,528 | ₩65,635 | ₩65,346 | ₩65,373 | -0.24% | 1.5천 |
|---|
| 2026.03.13 | ₩65,220 | ₩65,220 | ₩64,745 | ₩64,745 | -0.73% | 2.2천 |
|---|
| 2026.03.12 | ₩65,635 | ₩65,635 | ₩64,957 | ₩64,957 | -1.03% | 3.8천 |
|---|
| 2026.03.11 | ₩66,050 | ₩66,144 | ₩65,716 | ₩65,923 | -0.19% | 2.7천 |
|---|
| 2026.03.10 | ₩66,372 | ₩66,626 | ₩66,028 | ₩66,028 | -0.52% | 1.4만 |
|---|
| 2026.03.09 | ₩65,261 | ₩66,332 | ₩65,261 | ₩66,239 | +1.50% | 4.1천 |
|---|
| 2026.03.06 | ₩65,863 | ₩66,251 | ₩65,863 | ₩65,929 | +0.10% | 1.1만 |
|---|
| 2026.03.05 | ₩66,733 | ₩67,095 | ₩66,226 | ₩66,814 | +0.12% | 2.5천 |
|---|
| 2026.03.04 | ₩66,867 | ₩67,309 | ₩66,666 | ₩67,202 | +0.50% | 1.8만 |
|---|
| 2026.03.03 | ₩66,117 | ₩66,787 | ₩65,528 | ₩66,548 | +0.65% | 8천 |
|---|
| 2026.03.02 | ₩66,506 | ₩67,313 | ₩66,506 | ₩67,313 | +1.21% | 1.1만 |
|---|
| 2026.02.27 | ₩66,680 | ₩67,158 | ₩66,680 | ₩67,158 | +0.72% | 4천 |
|---|
| 2026.02.26 | ₩67,469 | ₩67,469 | ₩67,054 | ₩67,310 | -0.24% | 5.8천 |
|---|
| 2026.02.25 | ₩67,362 | ₩67,542 | ₩67,295 | ₩67,542 | +0.27% | 2천 |
|---|
| 2026.02.24 | ₩66,372 | ₩67,097 | ₩66,372 | ₩67,042 | +1.01% | 9.6천 |
|---|
| 2026.02.23 | ₩67,202 | ₩67,282 | ₩66,399 | ₩66,419 | -1.17% | 8.6천 |
|---|
| 2026.02.20 | ₩67,041 | ₩67,269 | ₩66,923 | ₩67,206 | +0.25% | 9천 |
|---|
| 2026.02.19 | ₩66,747 | ₩66,971 | ₩66,747 | ₩66,971 | +0.34% | 3.6천 |
|---|
| 2026.02.18 | ₩66,934 | ₩67,322 | ₩66,934 | ₩67,182 | +0.37% | 7.7천 |
|---|
| 2026.02.17 | ₩66,733 | ₩66,838 | ₩66,399 | ₩66,670 | -0.09% | 2.1천 |
|---|
| 2026.02.13 | ₩66,613 | ₩67,168 | ₩66,613 | ₩66,815 | +0.30% | 4.6천 |
|---|
| 2026.02.12 | ₩67,657 | ₩67,732 | ₩66,452 | ₩66,453 | -1.78% | 2.6천 |
|---|
| 2026.02.11 | ₩67,496 | ₩67,550 | ₩67,255 | ₩67,486 | -0.02% | 5.4천 |
|---|
| 2026.02.10 | ₩67,710 | ₩67,751 | ₩67,428 | ₩67,428 | -0.42% | 9.5천 |
|---|
| 2026.02.09 | ₩66,934 | ₩67,494 | ₩66,934 | ₩67,494 | +0.84% | 1.5천 |
|---|
| 2026.02.06 | ₩66,318 | ₩67,081 | ₩66,291 | ₩67,014 | +1.05% | 2.4천 |
|---|
| 2026.02.05 | ₩65,562 | ₩65,796 | ₩65,247 | ₩65,274 | -0.44% | 8.2천 |
|---|
| 2026.02.04 | ₩66,573 | ₩66,573 | ₩65,783 | ₩66,100 | -0.71% | 4.9천 |
|---|
| 2026.02.03 | ₩67,175 | ₩67,175 | ₩66,050 | ₩66,437 | -1.10% | 9.5천 |
|---|
| 2026.02.02 | ₩66,733 | ₩67,309 | ₩66,733 | ₩67,095 | +0.54% | 8.5천 |
|---|
| 2026.01.30 | ₩66,907 | ₩66,988 | ₩66,452 | ₩66,827 | -0.12% | 7.8천 |
|---|
| 2026.01.29 | ₩67,175 | ₩67,349 | ₩66,546 | ₩67,135 | -0.06% | 9.4천 |
|---|
| 2026.01.28 | ₩67,483 | ₩67,724 | ₩67,342 | ₩67,456 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩67,295 | ₩67,486 | ₩67,295 | ₩67,484 | +0.28% | 2.4천 |
|---|
| 2026.01.26 | ₩67,342 | ₩67,416 | ₩67,295 | ₩67,307 | -0.05% | 1.4천 |
|---|
| 2026.01.23 | ₩66,961 | ₩67,170 | ₩66,894 | ₩67,028 | +0.10% | 1.1만 |
|---|
| 2026.01.22 | ₩67,429 | ₩67,429 | ₩67,001 | ₩67,117 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩66,465 | ₩67,014 | ₩66,318 | ₩66,867 | +0.60% | 7.7천 |
|---|
| 2026.01.20 | ₩66,519 | ₩66,767 | ₩66,050 | ₩66,111 | -0.61% | 7천 |
|---|
| 2026.01.16 | ₩67,510 | ₩67,611 | ₩67,419 | ₩67,419 | -0.13% | 2.1천 |
|---|
| 2026.01.15 | ₩67,469 | ₩67,686 | ₩67,349 | ₩67,349 | -0.18% | 9.3천 |
|---|
| 2026.01.14 | ₩67,202 | ₩67,202 | ₩66,733 | ₩67,108 | -0.14% | 3.1천 |
|---|
| 2026.01.13 | ₩67,362 | ₩67,483 | ₩67,255 | ₩67,424 | +0.09% | 3.3천 |
|---|
| 2026.01.12 | ₩67,135 | ₩67,483 | ₩67,135 | ₩67,416 | +0.42% | 5.7천 |
|---|
| 2026.01.09 | ₩67,095 | ₩67,469 | ₩67,002 | ₩67,349 | +0.38% | 3.7천 |
|---|
| 2026.01.08 | ₩66,934 | ₩66,982 | ₩66,867 | ₩66,921 | -0.02% | 2.6천 |
|---|
| 2026.01.07 | ₩67,336 | ₩67,376 | ₩67,008 | ₩67,008 | -0.49% | 5.6천 |
|---|
| 2026.01.06 | ₩66,814 | ₩67,328 | ₩66,814 | ₩67,328 | +0.77% | 5.2천 |
|---|
| 2026.01.05 | ₩66,559 | ₩66,915 | ₩66,559 | ₩66,666 | +0.16% | 1만 |
|---|
| 2026.01.02 | ₩66,198 | ₩66,352 | ₩66,077 | ₩66,250 | +0.08% | 5.9천 |
|---|
| 2025.12.31 | ₩66,519 | ₩66,519 | ₩66,104 | ₩66,120 | -0.60% | 3.5천 |
|---|
| 2025.12.30 | ₩66,800 | ₩66,800 | ₩66,599 | ₩66,599 | -0.30% | 2.6천 |
|---|
| 2025.12.29 | ₩66,720 | ₩66,907 | ₩66,586 | ₩66,745 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩67,081 | ₩67,093 | ₩66,867 | ₩66,985 | -0.14% | 4.7천 |
|---|
| 2025.12.24 | ₩66,854 | ₩66,974 | ₩66,854 | ₩66,938 | +0.13% | 900 |
|---|
| 2025.12.23 | ₩66,599 | ₩66,827 | ₩66,599 | ₩66,805 | +0.31% | 2.1천 |
|---|
| 2025.12.22 | ₩66,412 | ₩66,670 | ₩66,412 | ₩66,670 | +0.39% | 2.9천 |
|---|
| 2025.12.19 | ₩65,729 | ₩66,265 | ₩65,729 | ₩66,139 | +0.62% | 3.9천 |
|---|
| 2025.12.18 | ₩65,635 | ₩65,997 | ₩65,571 | ₩65,571 | -0.10% | 5.6천 |
|---|
| 2025.12.17 | ₩65,800 | ₩65,800 | ₩65,137 | ₩65,137 | -1.01% | 1.9천 |
|---|
| 2025.12.16 | ₩65,756 | ₩65,986 | ₩65,669 | ₩65,834 | +0.12% | 3천 |
|---|
| 2025.12.15 | ₩66,216 | ₩66,216 | ₩65,950 | ₩65,981 | -0.36% | 2.2천 |
|---|
| 2025.12.12 | ₩66,653 | ₩66,653 | ₩65,917 | ₩65,923 | -1.09% | 3.1천 |
|---|
| 2025.12.11 | ₩66,198 | ₩66,800 | ₩66,198 | ₩66,690 | +0.74% | 3.7천 |
|---|
| 2025.12.10 | ₩65,836 | ₩66,508 | ₩65,836 | ₩66,508 | +1.02% | 6.9천 |
|---|
| 2025.12.09 | ₩66,131 | ₩66,265 | ₩66,024 | ₩66,026 | -0.16% | 7.8천 |
|---|
| 2025.12.08 | ₩66,265 | ₩66,271 | ₩65,897 | ₩65,982 | -0.43% | 1.9만 |
|---|
| 2025.12.05 | ₩66,117 | ₩66,325 | ₩66,091 | ₩66,097 | -0.03% | 5.1천 |
|---|
| 2025.12.04 | ₩65,756 | ₩65,992 | ₩65,756 | ₩65,883 | +0.19% | 2.3천 |
|---|
| 2025.12.03 | ₩65,622 | ₩65,850 | ₩65,622 | ₩65,827 | +0.31% | 1만 |
|---|
| 2025.12.02 | ₩65,602 | ₩65,682 | ₩65,408 | ₩65,591 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩65,247 | ₩65,705 | ₩65,247 | ₩65,386 | +0.21% | 2.5천 |
|---|
| 2025.11.28 | ₩65,544 | ₩65,792 | ₩65,544 | ₩65,763 | +0.33% | 4천 |
|---|
| 2025.11.26 | ₩65,395 | ₩65,729 | ₩65,395 | ₩65,547 | +0.23% | 1만 |
|---|
| 2025.11.25 | ₩64,826 | ₩65,036 | ₩64,826 | ₩65,036 | +0.32% | 1.5천 |
|---|
| 2025.11.24 | ₩64,042 | ₩64,538 | ₩63,994 | ₩64,419 | +0.59% | 2.7천 |
|---|
| 2025.11.21 | ₩63,386 | ₩63,899 | ₩63,279 | ₩63,899 | +0.81% | 1.1천 |
|---|
| 2025.11.20 | ₩65,328 | ₩65,582 | ₩63,306 | ₩63,306 | -3.09% | 8.4천 |
|---|
| 2025.11.19 | ₩64,190 | ₩64,364 | ₩64,190 | ₩64,297 | +0.17% | 3.1천 |
|---|
| 2025.11.18 | ₩63,967 | ₩64,484 | ₩63,967 | ₩64,274 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩65,247 | ₩65,261 | ₩64,472 | ₩64,622 | -0.96% | 3.1천 |
|---|
| 2025.11.14 | ₩64,966 | ₩65,727 | ₩64,966 | ₩65,373 | +0.63% | 2.2천 |
|---|
| 2025.11.13 | ₩66,077 | ₩66,077 | ₩65,287 | ₩65,287 | -1.20% | 3.1천 |
|---|
| 2025.11.12 | ₩66,024 | ₩66,237 | ₩66,024 | ₩66,158 | +0.20% | 1.3만 |
|---|
| 2025.11.11 | ₩65,783 | ₩65,970 | ₩65,582 | ₩65,854 | +0.11% | 6.7천 |
|---|
| 2025.11.10 | ₩65,635 | ₩65,804 | ₩65,222 | ₩65,804 | +0.26% | 6.5천 |
|---|
| 2025.11.07 | ₩64,417 | ₩64,950 | ₩64,163 | ₩64,950 | +0.83% | 1.5만 |
|---|
| 2025.11.06 | ₩65,301 | ₩65,301 | ₩64,524 | ₩64,631 | -1.03% | 2.5천 |
|---|
| 2025.11.05 | ₩65,328 | ₩65,867 | ₩65,328 | ₩65,408 | +0.12% | 8.2천 |
|---|
| 2025.11.04 | ₩65,435 | ₩65,702 | ₩65,328 | ₩65,341 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩66,265 | ₩66,265 | ₩65,911 | ₩66,061 | -0.31% | 9.6천 |
|---|
| 2025.10.31 | ₩66,479 | ₩66,479 | ₩66,064 | ₩66,215 | -0.40% | 6.4천 |
|---|
| 2025.10.30 | ₩66,425 | ₩66,787 | ₩66,318 | ₩66,318 | -0.16% | 4천 |
|---|
| 2025.10.29 | ₩67,255 | ₩67,269 | ₩66,639 | ₩66,757 | -0.74% | 6.5천 |
|---|
| 2025.10.28 | ₩67,336 | ₩67,389 | ₩67,135 | ₩67,282 | -0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩67,041 | ₩67,229 | ₩67,014 | ₩67,227 | +0.28% | 9.9천 |
|---|
| 2025.10.24 | ₩66,345 | ₩66,840 | ₩66,345 | ₩66,653 | +0.46% | 5천 |
|---|
| 2025.10.23 | ₩65,528 | ₩66,444 | ₩65,528 | ₩66,278 | +1.14% | 4.9천 |
|---|
| 2025.10.22 | ₩66,452 | ₩66,452 | ₩65,716 | ₩65,957 | -0.75% | 7.3천 |
|---|
| 2025.10.21 | ₩66,211 | ₩66,358 | ₩66,184 | ₩66,184 | -0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩66,117 | ₩66,225 | ₩66,037 | ₩66,137 | +0.03% | 5.2천 |
|---|
| 2025.10.17 | ₩65,515 | ₩65,769 | ₩65,328 | ₩65,702 | +0.29% | 7.9천 |
|---|
| 2025.10.16 | ₩65,903 | ₩65,903 | ₩65,254 | ₩65,415 | -0.74% | 8.4천 |
|---|
| 2025.10.15 | ₩66,251 | ₩66,336 | ₩65,488 | ₩65,830 | -0.64% | 4천 |
|---|
| 2025.10.14 | ₩65,281 | ₩66,091 | ₩65,281 | ₩65,785 | +0.77% | 3.9천 |
|---|
| 2025.10.13 | ₩65,461 | ₩65,777 | ₩65,461 | ₩65,716 | +0.39% | 7.1천 |
|---|
| 2025.10.10 | ₩66,412 | ₩66,530 | ₩64,902 | ₩64,902 | -2.27% | 3.5천 |
|---|