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 | ₩74,550 | ₩74,737 | ₩74,510 | ₩74,662 | +0.15% | 9.6천 |
| 2026.10.08 | ₩74,282 | ₩74,416 | ₩74,055 | ₩74,256 | -0.04% | 1.3만 |
| 2026.10.07 | ₩74,229 | ₩74,590 | ₩74,229 | ₩74,483 | +0.34% | 7.1천 |
| 2026.10.06 | ₩74,893 | ₩74,978 | ₩74,791 | ₩74,807 | -0.11% | 6.2천 |
| 2026.10.05 | ₩73,881 | ₩74,316 | ₩73,881 | ₩74,215 | +0.45% | 1.1만 |
| 2026.10.02 | ₩74,048 | ₩74,048 | ₩73,707 | ₩73,782 | -0.36% | 8.1천 |
| 2026.10.01 | ₩73,225 | ₩73,332 | ₩72,677 | ₩73,236 | +0.01% | 6천 |
| 2026.09.30 | ₩73,339 | ₩73,374 | ₩72,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,824 |
| -0.70% |
| 7.4천 |
| 2026.09.29 | ₩73,105 | ₩73,198 | ₩72,824 | ₩73,024 | -0.11% | 2.5만 |
|---|
| 2026.09.28 | ₩73,158 | ₩73,292 | ₩72,904 | ₩73,062 | -0.13% | 8.5천 |
|---|
| 2026.09.25 | ₩73,506 | ₩73,600 | ₩73,372 | ₩73,524 | +0.02% | 5.7천 |
|---|
| 2026.09.24 | ₩73,145 | ₩73,239 | ₩73,113 | ₩73,204 | +0.08% | 3.2천 |
|---|
| 2026.09.23 | ₩73,588 | ₩73,588 | ₩73,332 | ₩73,334 | -0.35% | 1.1천 |
|---|
| 2026.09.22 | ₩73,640 | ₩73,912 | ₩73,640 | ₩73,912 | +0.37% | 4천 |
|---|
| 2026.09.21 | ₩73,132 | ₩73,881 | ₩73,132 | ₩73,841 | +0.97% | 6.1천 |
|---|
| 2026.09.18 | ₩72,790 | ₩72,879 | ₩72,570 | ₩72,879 | +0.12% | 5.1천 |
|---|
| 2026.09.17 | ₩72,757 | ₩72,891 | ₩72,743 | ₩72,743 | -0.02% | 2.2만 |
|---|
| 2026.09.16 | ₩72,570 | ₩72,851 | ₩72,141 | ₩72,141 | -0.59% | 1만 |
|---|
| 2026.09.15 | ₩72,543 | ₩72,663 | ₩72,484 | ₩72,484 | -0.08% | 4.1천 |
|---|
| 2026.09.14 | ₩72,677 | ₩72,984 | ₩72,677 | ₩72,821 | +0.20% | 5천 |
|---|
| 2026.09.11 | ₩73,241 | ₩73,466 | ₩73,239 | ₩73,330 | +0.12% | 3.3천 |
|---|
| 2026.09.10 | ₩72,703 | ₩72,998 | ₩72,623 | ₩72,623 | -0.11% | 2.3천 |
|---|
| 2026.09.09 | ₩73,627 | ₩73,627 | ₩73,314 | ₩73,314 | -0.43% | 2.8천 |
|---|
| 2026.09.08 | ₩74,135 | ₩74,135 | ₩73,735 | ₩73,735 | -0.54% | 2.3천 |
|---|
| 2026.09.04 | ₩74,309 | ₩74,309 | ₩74,225 | ₩74,225 | -0.11% | 500 |
|---|
| 2026.09.03 | ₩74,082 | ₩74,468 | ₩74,082 | ₩74,369 | +0.39% | 900 |
|---|
| 2026.09.02 | ₩73,493 | ₩73,890 | ₩73,493 | ₩73,767 | +0.37% | 6.3천 |
|---|
| 2026.09.01 | ₩73,774 | ₩73,841 | ₩73,406 | ₩73,474 | -0.41% | 3.1천 |
|---|
| 2026.08.31 | ₩74,336 | ₩74,416 | ₩74,149 | ₩74,392 | +0.08% | 2.4천 |
|---|
| 2026.08.28 | ₩74,885 | ₩74,978 | ₩74,403 | ₩74,472 | -0.55% | 5.8천 |
|---|
| 2026.08.27 | ₩74,804 | ₩75,067 | ₩74,791 | ₩74,964 | +0.21% | 4.9천 |
|---|
| 2026.08.26 | ₩74,403 | ₩74,557 | ₩74,282 | ₩74,476 | +0.10% | 4천 |
|---|
| 2026.08.25 | ₩74,470 | ₩74,470 | ₩74,282 | ₩74,447 | -0.03% | 1.3만 |
|---|
| 2026.08.24 | ₩74,122 | ₩74,269 | ₩74,075 | ₩74,174 | +0.07% | 7천 |
|---|
| 2026.08.21 | ₩74,470 | ₩74,502 | ₩74,376 | ₩74,502 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩74,590 | ₩74,590 | ₩74,098 | ₩74,098 | -0.66% | 4.3천 |
|---|
| 2026.08.19 | ₩75,125 | ₩75,125 | ₩74,628 | ₩74,628 | -0.66% | 4.5천 |
|---|
| 2026.08.18 | ₩75,179 | ₩75,179 | ₩74,773 | ₩74,773 | -0.54% | 8.1천 |
|---|
| 2026.08.17 | ₩75,754 | ₩75,754 | ₩75,384 | ₩75,384 | -0.49% | 2.7천 |
|---|
| 2026.08.14 | ₩75,928 | ₩75,928 | ₩75,772 | ₩75,772 | -0.21% | 7.6천 |
|---|
| 2026.08.13 | ₩75,895 | ₩76,142 | ₩75,855 | ₩75,997 | +0.13% | 1.9천 |
|---|
| 2026.08.12 | ₩75,594 | ₩75,861 | ₩75,487 | ₩75,748 | +0.20% | 8.4천 |
|---|
| 2026.08.11 | ₩75,366 | ₩75,513 | ₩75,246 | ₩75,250 | -0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩75,313 | ₩75,473 | ₩75,212 | ₩75,212 | -0.13% | 2.5천 |
|---|
| 2026.08.07 | ₩74,951 | ₩75,313 | ₩74,951 | ₩75,310 | +0.48% | 3.8천 |
|---|
| 2026.08.06 | ₩74,403 | ₩74,844 | ₩74,403 | ₩74,617 | +0.29% | 6.2천 |
|---|
| 2026.08.05 | ₩75,085 | ₩75,206 | ₩74,630 | ₩74,630 | -0.61% | 3.8천 |
|---|
| 2026.08.04 | ₩73,760 | ₩74,670 | ₩73,760 | ₩74,537 | +1.05% | 4.6천 |
|---|
| 2026.08.03 | ₩72,181 | ₩72,931 | ₩72,181 | ₩72,917 | +1.02% | 3.4천 |
|---|
| 2026.07.31 | ₩72,529 | ₩72,529 | ₩72,168 | ₩72,263 | -0.37% | 5.3천 |
|---|
| 2026.07.30 | ₩71,593 | ₩71,880 | ₩71,499 | ₩71,868 | +0.39% | 1.4천 |
|---|
| 2026.07.29 | ₩71,740 | ₩71,740 | ₩70,683 | ₩70,684 | -1.47% | 2천 |
|---|
| 2026.07.28 | ₩71,419 | ₩71,847 | ₩71,332 | ₩71,759 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩71,981 | ₩71,981 | ₩71,191 | ₩71,499 | -0.67% | 3.4천 |
|---|
| 2026.07.24 | ₩71,405 | ₩71,566 | ₩71,211 | ₩71,326 | -0.11% | 3.7천 |
|---|
| 2026.07.23 | ₩71,057 | ₩71,352 | ₩71,057 | ₩71,255 | +0.28% | 1.7만 |
|---|
| 2026.07.22 | ₩71,874 | ₩72,074 | ₩71,767 | ₩71,789 | -0.12% | 1.4천 |
|---|
| 2026.07.21 | ₩71,793 | ₩71,856 | ₩71,793 | ₩71,856 | +0.09% | 1.1천 |
|---|
| 2026.07.20 | ₩71,486 | ₩71,700 | ₩71,189 | ₩71,189 | -0.42% | 4.7천 |
|---|
| 2026.07.17 | ₩71,419 | ₩71,780 | ₩71,419 | ₩71,432 | +0.02% | 8.7천 |
|---|
| 2026.07.16 | ₩71,854 | ₩72,034 | ₩71,760 | ₩72,021 | +0.23% | 3.6천 |
|---|
| 2026.07.15 | ₩72,523 | ₩72,523 | ₩71,686 | ₩72,101 | -0.58% | 5.7천 |
|---|
| 2026.07.14 | ₩72,543 | ₩72,596 | ₩72,422 | ₩72,430 | -0.15% | 3.9천 |
|---|
| 2026.07.13 | ₩72,545 | ₩72,650 | ₩72,222 | ₩72,222 | -0.45% | 1.5천 |
|---|
| 2026.07.10 | ₩72,396 | ₩72,877 | ₩72,382 | ₩72,837 | +0.61% | 3.8천 |
|---|
| 2026.07.09 | ₩72,529 | ₩72,583 | ₩72,342 | ₩72,438 | -0.13% | 3.6천 |
|---|
| 2026.07.08 | ₩71,365 | ₩71,926 | ₩71,325 | ₩71,824 | +0.64% | 3.9천 |
|---|
| 2026.07.07 | ₩72,382 | ₩72,382 | ₩71,820 | ₩71,967 | -0.57% | 4.1천 |
|---|
| 2026.07.06 | ₩72,288 | ₩72,529 | ₩72,288 | ₩72,425 | +0.19% | 3.2천 |
|---|
| 2026.07.02 | ₩72,623 | ₩72,623 | ₩71,526 | ₩72,015 | -0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩72,155 | ₩72,784 | ₩72,155 | ₩72,357 | +0.28% | 6.6천 |
|---|
| 2026.06.30 | ₩72,382 | ₩73,466 | ₩72,382 | ₩72,970 | +0.81% | 4.3천 |
|---|
| 2026.06.29 | ₩72,021 | ₩72,397 | ₩71,405 | ₩72,390 | +0.51% | 4.2천 |
|---|
| 2026.06.26 | ₩71,166 | ₩71,934 | ₩71,164 | ₩71,594 | +0.60% | 6.1천 |
|---|
| 2026.06.25 | ₩71,606 | ₩72,152 | ₩71,486 | ₩71,753 | +0.21% | 1.1만 |
|---|
| 2026.06.24 | ₩71,460 | ₩71,840 | ₩71,164 | ₩71,298 | -0.23% | 3.6천 |
|---|
| 2026.06.23 | ₩71,245 | ₩71,633 | ₩71,004 | ₩71,413 | +0.24% | 7.3천 |
|---|
| 2026.06.22 | ₩72,717 | ₩72,717 | ₩71,954 | ₩72,417 | -0.41% | 1.2만 |
|---|
| 2026.06.18 | ₩72,248 | ₩72,342 | ₩72,195 | ₩72,339 | +0.13% | 9.7천 |
|---|
| 2026.06.17 | ₩72,288 | ₩72,623 | ₩71,499 | ₩71,499 | -1.09% | 5.8천 |
|---|
| 2026.06.16 | ₩72,944 | ₩72,944 | ₩72,363 | ₩72,363 | -0.80% | 8.7천 |
|---|
| 2026.06.15 | ₩72,743 | ₩73,185 | ₩72,743 | ₩72,948 | +0.28% | 1.3만 |
|---|
| 2026.06.12 | ₩71,780 | ₩72,094 | ₩71,566 | ₩72,068 | +0.40% | 2.4천 |
|---|
| 2026.06.11 | ₩70,656 | ₩71,566 | ₩70,455 | ₩71,552 | +1.27% | 2.7천 |
|---|
| 2026.06.10 | ₩70,736 | ₩71,345 | ₩65,062 | ₩70,268 | -0.66% | 5.9천 |
|---|
| 2026.06.09 | ₩71,445 | ₩71,445 | ₩71,071 | ₩71,290 | -0.22% | 2.6천 |
|---|
| 2026.06.08 | ₩71,606 | ₩71,874 | ₩71,365 | ₩71,432 | -0.24% | 9.2천 |
|---|
| 2026.06.05 | ₩72,369 | ₩72,369 | ₩71,011 | ₩71,057 | -1.81% | 1.3만 |
|---|
| 2026.06.04 | ₩72,730 | ₩73,065 | ₩72,730 | ₩73,055 | +0.45% | 5.9천 |
|---|
| 2026.06.03 | ₩73,466 | ₩73,466 | ₩72,982 | ₩72,982 | -0.66% | 5.2천 |
|---|
| 2026.06.02 | ₩73,057 | ₩73,372 | ₩73,057 | ₩73,372 | +0.43% | 9.1천 |
|---|
| 2026.06.01 | ₩72,570 | ₩73,132 | ₩72,529 | ₩73,019 | +0.62% | 2.2천 |
|---|
| 2026.05.29 | ₩72,048 | ₩72,349 | ₩72,048 | ₩72,315 | +0.37% | 1.7천 |
|---|
| 2026.05.28 | ₩71,793 | ₩72,101 | ₩71,793 | ₩72,009 | +0.30% | 2.5천 |
|---|
| 2026.05.27 | ₩71,900 | ₩71,900 | ₩71,579 | ₩71,650 | -0.35% | 3.4천 |
|---|
| 2026.05.26 | ₩71,994 | ₩71,994 | ₩71,740 | ₩71,834 | -0.22% | 2만 |
|---|
| 2026.05.22 | ₩71,151 | ₩71,619 | ₩71,151 | ₩71,417 | +0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩70,362 | ₩70,917 | ₩70,362 | ₩70,917 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩70,040 | ₩70,763 | ₩70,040 | ₩70,763 | +1.03% | 1.5만 |
|---|
| 2026.05.19 | ₩70,253 | ₩70,289 | ₩69,991 | ₩69,991 | -0.37% | 1.7천 |
|---|
| 2026.05.18 | ₩70,549 | ₩70,549 | ₩70,027 | ₩70,435 | -0.16% | 6천 |
|---|
| 2026.05.15 | ₩70,576 | ₩70,736 | ₩70,355 | ₩70,355 | -0.31% | 3.7천 |
|---|
| 2026.05.14 | ₩70,924 | ₩71,439 | ₩70,897 | ₩71,286 | +0.51% | 6.9천 |
|---|
| 2026.05.13 | ₩70,080 | ₩70,428 | ₩70,080 | ₩70,372 | +0.42% | 6.2천 |
|---|
| 2026.05.12 | ₩70,254 | ₩70,349 | ₩69,813 | ₩70,349 | +0.14% | 2.4천 |
|---|
| 2026.05.11 | ₩70,362 | ₩70,522 | ₩70,321 | ₩70,438 | +0.11% | 8천 |
|---|
| 2026.05.08 | ₩70,000 | ₩70,308 | ₩70,000 | ₩70,115 | +0.16% | 2.9천 |
|---|
| 2026.05.07 | ₩70,014 | ₩70,087 | ₩69,545 | ₩69,667 | -0.50% | 2.3천 |
|---|
| 2026.05.06 | ₩69,585 | ₩69,988 | ₩69,585 | ₩69,988 | +0.58% | 2.9천 |
|---|
| 2026.05.05 | ₩69,251 | ₩69,264 | ₩68,943 | ₩69,144 | -0.15% | 9.1천 |
|---|
| 2026.05.04 | ₩68,863 | ₩69,211 | ₩68,595 | ₩68,641 | -0.32% | 4.2천 |
|---|
| 2026.05.01 | ₩69,211 | ₩69,211 | ₩69,015 | ₩69,015 | -0.28% | 2.9천 |
|---|
| 2026.04.30 | ₩68,394 | ₩69,017 | ₩68,381 | ₩69,015 | +0.91% | 2.4천 |
|---|
| 2026.04.29 | ₩68,247 | ₩68,448 | ₩68,033 | ₩68,394 | +0.22% | 5.9천 |
|---|
| 2026.04.28 | ₩68,635 | ₩68,635 | ₩68,220 | ₩68,380 | -0.37% | 6.5천 |
|---|
| 2026.04.27 | ₩69,211 | ₩69,211 | ₩68,836 | ₩68,997 | -0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩68,836 | ₩69,104 | ₩68,836 | ₩69,084 | +0.36% | 1.5천 |
|---|
| 2026.04.23 | ₩68,930 | ₩69,088 | ₩68,435 | ₩68,698 | -0.34% | 3.3천 |
|---|
| 2026.04.22 | ₩69,003 | ₩69,063 | ₩68,943 | ₩69,037 | +0.05% | 2.6천 |
|---|
| 2026.04.21 | ₩69,023 | ₩69,063 | ₩68,661 | ₩68,661 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩68,742 | ₩68,959 | ₩68,742 | ₩68,959 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩68,635 | ₩69,104 | ₩68,635 | ₩68,983 | +0.51% | 2.4만 |
|---|
| 2026.04.16 | ₩67,939 | ₩68,140 | ₩67,819 | ₩68,107 | +0.25% | 1.1만 |
|---|
| 2026.04.15 | ₩67,444 | ₩67,859 | ₩67,351 | ₩67,819 | +0.56% | 9.1만 |
|---|
| 2026.04.14 | ₩66,922 | ₩67,290 | ₩66,922 | ₩67,290 | +0.55% | 4.5천 |
|---|
| 2026.04.13 | ₩65,624 | ₩66,815 | ₩65,624 | ₩66,815 | +1.81% | 5.9천 |
|---|
| 2026.04.10 | ₩66,213 | ₩66,227 | ₩65,986 | ₩66,039 | -0.26% | 3.7천 |
|---|
| 2026.04.09 | ₩66,026 | ₩66,320 | ₩66,026 | ₩66,253 | +0.34% | 3천 |
|---|
| 2026.04.08 | ₩66,093 | ₩66,133 | ₩65,919 | ₩66,093 | 0.00% | 6.8천 |
|---|
| 2026.04.07 | ₩64,152 | ₩64,472 | ₩64,085 | ₩64,472 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩64,233 | ₩64,514 | ₩64,233 | ₩64,494 | +0.41% | 7.1천 |
|---|
| 2026.04.02 | ₩63,630 | ₩64,219 | ₩63,630 | ₩64,219 | +0.93% | 2.3천 |
|---|
| 2026.04.01 | ₩64,286 | ₩64,393 | ₩63,938 | ₩64,032 | -0.40% | 1.1만 |
|---|
| 2026.03.31 | ₩62,854 | ₩63,791 | ₩62,854 | ₩63,716 | +1.37% | 6.4천 |
|---|
| 2026.03.30 | ₩63,068 | ₩63,068 | ₩62,221 | ₩62,221 | -1.34% | 1.9천 |
|---|
| 2026.03.27 | ₩62,894 | ₩63,042 | ₩62,533 | ₩62,549 | -0.55% | 7.1천 |
|---|
| 2026.03.26 | ₩64,380 | ₩64,380 | ₩63,478 | ₩63,478 | -1.40% | 5.3천 |
|---|
| 2026.03.25 | ₩64,433 | ₩64,714 | ₩64,433 | ₩64,512 | +0.12% | 4.8천 |
|---|
| 2026.03.24 | ₩63,898 | ₩64,540 | ₩63,898 | ₩64,229 | +0.52% | 8.6천 |
|---|
| 2026.03.23 | ₩64,233 | ₩64,848 | ₩64,233 | ₩64,346 | +0.18% | 4.6천 |
|---|
| 2026.03.20 | ₩64,300 | ₩64,300 | ₩63,336 | ₩63,519 | -1.21% | 3.2천 |
|---|
| 2026.03.19 | ₩64,206 | ₩64,540 | ₩63,985 | ₩64,500 | +0.46% | 6.3천 |
|---|
| 2026.03.18 | ₩65,263 | ₩65,263 | ₩64,558 | ₩64,558 | -1.08% | 4.4천 |
|---|
| 2026.03.17 | ₩65,691 | ₩65,745 | ₩65,460 | ₩65,460 | -0.35% | 1천 |
|---|
| 2026.03.16 | ₩65,504 | ₩65,611 | ₩65,322 | ₩65,349 | -0.24% | 1.5천 |
|---|
| 2026.03.13 | ₩65,196 | ₩65,196 | ₩64,721 | ₩64,721 | -0.73% | 2.2천 |
|---|
| 2026.03.12 | ₩65,611 | ₩65,611 | ₩64,933 | ₩64,933 | -1.03% | 3.8천 |
|---|
| 2026.03.11 | ₩66,026 | ₩66,119 | ₩65,691 | ₩65,899 | -0.19% | 2.7천 |
|---|
| 2026.03.10 | ₩66,347 | ₩66,601 | ₩66,003 | ₩66,003 | -0.52% | 1.4만 |
|---|
| 2026.03.09 | ₩65,236 | ₩66,307 | ₩65,236 | ₩66,214 | +1.50% | 4.1천 |
|---|
| 2026.03.06 | ₩65,838 | ₩66,227 | ₩65,838 | ₩65,904 | +0.10% | 1.1만 |
|---|
| 2026.03.05 | ₩66,708 | ₩67,070 | ₩66,201 | ₩66,789 | +0.12% | 2.5천 |
|---|
| 2026.03.04 | ₩66,842 | ₩67,284 | ₩66,641 | ₩67,177 | +0.50% | 1.8만 |
|---|
| 2026.03.03 | ₩66,093 | ₩66,762 | ₩65,504 | ₩66,524 | +0.65% | 8천 |
|---|
| 2026.03.02 | ₩66,481 | ₩67,288 | ₩66,481 | ₩67,288 | +1.21% | 1.1만 |
|---|
| 2026.02.27 | ₩66,655 | ₩67,132 | ₩66,655 | ₩67,132 | +0.72% | 4천 |
|---|
| 2026.02.26 | ₩67,444 | ₩67,444 | ₩67,029 | ₩67,285 | -0.24% | 5.8천 |
|---|
| 2026.02.25 | ₩67,337 | ₩67,517 | ₩67,270 | ₩67,517 | +0.27% | 2천 |
|---|
| 2026.02.24 | ₩66,347 | ₩67,072 | ₩66,347 | ₩67,017 | +1.01% | 9.6천 |
|---|
| 2026.02.23 | ₩67,177 | ₩67,257 | ₩66,374 | ₩66,394 | -1.17% | 8.6천 |
|---|
| 2026.02.20 | ₩67,016 | ₩67,244 | ₩66,898 | ₩67,181 | +0.25% | 9천 |
|---|
| 2026.02.19 | ₩66,722 | ₩66,946 | ₩66,722 | ₩66,946 | +0.34% | 3.6천 |
|---|
| 2026.02.18 | ₩66,909 | ₩67,297 | ₩66,909 | ₩67,157 | +0.37% | 7.7천 |
|---|
| 2026.02.17 | ₩66,708 | ₩66,813 | ₩66,374 | ₩66,645 | -0.09% | 2.1천 |
|---|
| 2026.02.13 | ₩66,588 | ₩67,143 | ₩66,588 | ₩66,790 | +0.30% | 4.6천 |
|---|
| 2026.02.12 | ₩67,632 | ₩67,707 | ₩66,427 | ₩66,429 | -1.78% | 2.6천 |
|---|
| 2026.02.11 | ₩67,471 | ₩67,525 | ₩67,230 | ₩67,460 | -0.02% | 5.4천 |
|---|
| 2026.02.10 | ₩67,685 | ₩67,725 | ₩67,403 | ₩67,403 | -0.42% | 9.5천 |
|---|
| 2026.02.09 | ₩66,909 | ₩67,468 | ₩66,909 | ₩67,468 | +0.84% | 1.5천 |
|---|
| 2026.02.06 | ₩66,293 | ₩67,056 | ₩66,267 | ₩66,989 | +1.05% | 2.4천 |
|---|
| 2026.02.05 | ₩65,537 | ₩65,772 | ₩65,223 | ₩65,250 | -0.44% | 8.2천 |
|---|
| 2026.02.04 | ₩66,548 | ₩66,548 | ₩65,758 | ₩66,075 | -0.71% | 4.9천 |
|---|
| 2026.02.03 | ₩67,150 | ₩67,150 | ₩66,026 | ₩66,413 | -1.10% | 9.5천 |
|---|
| 2026.02.02 | ₩66,708 | ₩67,284 | ₩66,708 | ₩67,070 | +0.54% | 8.5천 |
|---|
| 2026.01.30 | ₩66,882 | ₩66,963 | ₩66,427 | ₩66,802 | -0.12% | 7.8천 |
|---|
| 2026.01.29 | ₩67,150 | ₩67,324 | ₩66,521 | ₩67,110 | -0.06% | 9.4천 |
|---|
| 2026.01.28 | ₩67,458 | ₩67,699 | ₩67,317 | ₩67,431 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩67,270 | ₩67,460 | ₩67,270 | ₩67,459 | +0.28% | 2.4천 |
|---|
| 2026.01.26 | ₩67,317 | ₩67,391 | ₩67,270 | ₩67,282 | -0.05% | 1.4천 |
|---|
| 2026.01.23 | ₩66,936 | ₩67,145 | ₩66,869 | ₩67,003 | +0.10% | 1.1만 |
|---|
| 2026.01.22 | ₩67,404 | ₩67,404 | ₩66,976 | ₩67,092 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩66,441 | ₩66,989 | ₩66,293 | ₩66,842 | +0.60% | 7.7천 |
|---|
| 2026.01.20 | ₩66,494 | ₩66,742 | ₩66,026 | ₩66,086 | -0.61% | 7천 |
|---|
| 2026.01.16 | ₩67,484 | ₩67,586 | ₩67,393 | ₩67,393 | -0.13% | 2.1천 |
|---|
| 2026.01.15 | ₩67,444 | ₩67,661 | ₩67,324 | ₩67,324 | -0.18% | 9.3천 |
|---|
| 2026.01.14 | ₩67,177 | ₩67,177 | ₩66,708 | ₩67,083 | -0.14% | 3.1천 |
|---|
| 2026.01.13 | ₩67,337 | ₩67,458 | ₩67,230 | ₩67,399 | +0.09% | 3.3천 |
|---|
| 2026.01.12 | ₩67,110 | ₩67,458 | ₩67,110 | ₩67,391 | +0.42% | 5.7천 |
|---|
| 2026.01.09 | ₩67,070 | ₩67,444 | ₩66,977 | ₩67,324 | +0.38% | 3.7천 |
|---|
| 2026.01.08 | ₩66,909 | ₩66,957 | ₩66,842 | ₩66,896 | -0.02% | 2.6천 |
|---|
| 2026.01.07 | ₩67,310 | ₩67,351 | ₩66,983 | ₩66,983 | -0.49% | 5.6천 |
|---|
| 2026.01.06 | ₩66,789 | ₩67,302 | ₩66,789 | ₩67,302 | +0.77% | 5.2천 |
|---|
| 2026.01.05 | ₩66,534 | ₩66,890 | ₩66,534 | ₩66,641 | +0.16% | 1만 |
|---|
| 2026.01.02 | ₩66,173 | ₩66,327 | ₩66,053 | ₩66,225 | +0.08% | 5.9천 |
|---|
| 2025.12.31 | ₩66,494 | ₩66,494 | ₩66,079 | ₩66,095 | -0.60% | 3.5천 |
|---|
| 2025.12.30 | ₩66,775 | ₩66,775 | ₩66,574 | ₩66,574 | -0.30% | 2.6천 |
|---|
| 2025.12.29 | ₩66,695 | ₩66,882 | ₩66,561 | ₩66,720 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩67,056 | ₩67,068 | ₩66,842 | ₩66,960 | -0.14% | 4.7천 |
|---|
| 2025.12.24 | ₩66,829 | ₩66,949 | ₩66,829 | ₩66,913 | +0.13% | 900 |
|---|
| 2025.12.23 | ₩66,574 | ₩66,802 | ₩66,574 | ₩66,781 | +0.31% | 2.1천 |
|---|
| 2025.12.22 | ₩66,387 | ₩66,645 | ₩66,387 | ₩66,645 | +0.39% | 2.9천 |
|---|
| 2025.12.19 | ₩65,705 | ₩66,240 | ₩65,705 | ₩66,114 | +0.62% | 3.9천 |
|---|
| 2025.12.18 | ₩65,611 | ₩65,972 | ₩65,547 | ₩65,547 | -0.10% | 5.6천 |
|---|
| 2025.12.17 | ₩65,776 | ₩65,776 | ₩65,113 | ₩65,113 | -1.01% | 1.9천 |
|---|
| 2025.12.16 | ₩65,731 | ₩65,962 | ₩65,644 | ₩65,809 | +0.12% | 3천 |
|---|
| 2025.12.15 | ₩66,192 | ₩66,192 | ₩65,925 | ₩65,956 | -0.36% | 2.2천 |
|---|
| 2025.12.12 | ₩66,628 | ₩66,628 | ₩65,892 | ₩65,899 | -1.09% | 3.1천 |
|---|
| 2025.12.11 | ₩66,173 | ₩66,775 | ₩66,173 | ₩66,665 | +0.74% | 3.7천 |
|---|
| 2025.12.10 | ₩65,812 | ₩66,483 | ₩65,812 | ₩66,483 | +1.02% | 6.9천 |
|---|
| 2025.12.09 | ₩66,106 | ₩66,240 | ₩65,999 | ₩66,002 | -0.16% | 7.8천 |
|---|
| 2025.12.08 | ₩66,240 | ₩66,247 | ₩65,872 | ₩65,958 | -0.43% | 1.9만 |
|---|
| 2025.12.05 | ₩66,093 | ₩66,300 | ₩66,066 | ₩66,073 | -0.03% | 5.1천 |
|---|
| 2025.12.04 | ₩65,731 | ₩65,967 | ₩65,731 | ₩65,859 | +0.19% | 2.3천 |
|---|
| 2025.12.03 | ₩65,598 | ₩65,825 | ₩65,598 | ₩65,802 | +0.31% | 1만 |
|---|
| 2025.12.02 | ₩65,578 | ₩65,658 | ₩65,383 | ₩65,567 | -0.02% | 4.3천 |
|---|
| 2025.12.01 | ₩65,223 | ₩65,681 | ₩65,223 | ₩65,362 | +0.21% | 2.5천 |
|---|
| 2025.11.28 | ₩65,520 | ₩65,768 | ₩65,520 | ₩65,738 | +0.33% | 4천 |
|---|
| 2025.11.26 | ₩65,370 | ₩65,705 | ₩65,370 | ₩65,523 | +0.23% | 1만 |
|---|
| 2025.11.25 | ₩64,801 | ₩65,011 | ₩64,801 | ₩65,011 | +0.32% | 1.5천 |
|---|
| 2025.11.24 | ₩64,019 | ₩64,514 | ₩63,970 | ₩64,395 | +0.59% | 2.7천 |
|---|
| 2025.11.21 | ₩63,363 | ₩63,875 | ₩63,256 | ₩63,875 | +0.81% | 1.1천 |
|---|
| 2025.11.20 | ₩65,303 | ₩65,557 | ₩63,283 | ₩63,283 | -3.09% | 8.4천 |
|---|
| 2025.11.19 | ₩64,166 | ₩64,340 | ₩64,166 | ₩64,273 | +0.17% | 3.1천 |
|---|
| 2025.11.18 | ₩63,944 | ₩64,460 | ₩63,944 | ₩64,250 | +0.48% | 2.9천 |
|---|
| 2025.11.17 | ₩65,223 | ₩65,236 | ₩64,448 | ₩64,598 | -0.96% | 3.1천 |
|---|
| 2025.11.14 | ₩64,942 | ₩65,702 | ₩64,942 | ₩65,349 | +0.63% | 2.2천 |
|---|
| 2025.11.13 | ₩66,053 | ₩66,053 | ₩65,263 | ₩65,263 | -1.20% | 3.1천 |
|---|
| 2025.11.12 | ₩65,999 | ₩66,212 | ₩65,999 | ₩66,133 | +0.20% | 1.3만 |
|---|
| 2025.11.11 | ₩65,758 | ₩65,946 | ₩65,557 | ₩65,829 | +0.11% | 6.7천 |
|---|
| 2025.11.10 | ₩65,611 | ₩65,780 | ₩65,197 | ₩65,780 | +0.26% | 6.5천 |
|---|
| 2025.11.07 | ₩64,393 | ₩64,926 | ₩64,139 | ₩64,926 | +0.83% | 1.5만 |
|---|
| 2025.11.06 | ₩65,276 | ₩65,276 | ₩64,500 | ₩64,607 | -1.03% | 2.5천 |
|---|
| 2025.11.05 | ₩65,303 | ₩65,842 | ₩65,303 | ₩65,383 | +0.12% | 8.2천 |
|---|
| 2025.11.04 | ₩65,410 | ₩65,678 | ₩65,303 | ₩65,317 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩66,240 | ₩66,240 | ₩65,887 | ₩66,037 | -0.31% | 9.6천 |
|---|
| 2025.10.31 | ₩66,454 | ₩66,454 | ₩66,039 | ₩66,190 | -0.40% | 6.4천 |
|---|
| 2025.10.30 | ₩66,400 | ₩66,762 | ₩66,293 | ₩66,293 | -0.16% | 4천 |
|---|
| 2025.10.29 | ₩67,230 | ₩67,244 | ₩66,615 | ₩66,732 | -0.74% | 6.5천 |
|---|
| 2025.10.28 | ₩67,310 | ₩67,364 | ₩67,110 | ₩67,257 | -0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩67,016 | ₩67,203 | ₩66,989 | ₩67,202 | +0.28% | 9.9천 |
|---|
| 2025.10.24 | ₩66,320 | ₩66,815 | ₩66,320 | ₩66,628 | +0.46% | 5천 |
|---|
| 2025.10.23 | ₩65,504 | ₩66,419 | ₩65,504 | ₩66,253 | +1.14% | 4.9천 |
|---|
| 2025.10.22 | ₩66,427 | ₩66,427 | ₩65,691 | ₩65,932 | -0.75% | 7.3천 |
|---|
| 2025.10.21 | ₩66,186 | ₩66,334 | ₩66,160 | ₩66,160 | -0.04% | 2.6천 |
|---|
| 2025.10.20 | ₩66,093 | ₩66,200 | ₩66,012 | ₩66,113 | +0.03% | 5.2천 |
|---|
| 2025.10.17 | ₩65,491 | ₩65,745 | ₩65,303 | ₩65,678 | +0.29% | 7.9천 |
|---|
| 2025.10.16 | ₩65,879 | ₩65,879 | ₩65,230 | ₩65,390 | -0.74% | 8.4천 |
|---|
| 2025.10.15 | ₩66,227 | ₩66,311 | ₩65,464 | ₩65,805 | -0.64% | 4천 |
|---|
| 2025.10.14 | ₩65,256 | ₩66,066 | ₩65,256 | ₩65,761 | +0.77% | 3.9천 |
|---|
| 2025.10.13 | ₩65,437 | ₩65,753 | ₩65,437 | ₩65,691 | +0.39% | 7.1천 |
|---|
| 2025.10.10 | ₩66,387 | ₩66,505 | ₩64,878 | ₩64,878 | -2.27% | 3.5천 |
|---|