시장 데이터를 불러오는 중
전체 종목
Advent Convertible Bond ETF 과거 주가
Advent Convertible Bond ETF · ACVT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Advent Convertible Bond ETF · ACVT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,772 | ₩37,792 | ₩37,772 | ₩37,792 | +0.05% | 4.5천 |
| 2026.10.08 | ₩37,748 | ₩37,748 | ₩37,748 | ₩37,748 | 0.00% | 600 |
| 2026.10.07 | ₩37,865 | ₩37,865 | ₩37,758 | ₩37,788 | -0.21% | 3.4천 |
| 2026.10.06 | ₩38,039 | ₩38,039 | ₩38,026 | ₩38,027 | -0.03% | 4.4천 |
| 2026.10.05 | ₩37,919 | ₩37,986 | ₩37,907 | ₩37,907 | -0.03% | 5.4천 |
| 2026.10.02 | ₩37,785 | ₩37,879 | ₩37,718 | ₩37,810 | +0.07% | 6.1천 |
| 2026.10.01 | ₩37,711 | ₩37,711 | ₩37,711 | ₩37,711 | 0.00% | 100 |
| 2026.09.30 | ₩37,778 | ₩37,852 | ₩37,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,790 |
| +0.03% |
| 1.4천 |
| 2026.09.29 | ₩37,798 | ₩37,798 | ₩37,739 | ₩37,739 | -0.16% | 100 |
|---|
| 2026.09.28 | ₩37,885 | ₩38,039 | ₩37,885 | ₩37,923 | +0.10% | 2.7천 |
|---|
| 2026.09.25 | ₩38,079 | ₩38,079 | ₩38,007 | ₩38,007 | -0.19% | 2.6천 |
|---|
| 2026.09.24 | ₩38,049 | ₩38,049 | ₩38,049 | ₩38,049 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,067 | ₩38,067 | ₩38,067 | ₩38,067 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,320 | ₩38,320 | ₩38,200 | ₩38,235 | -0.22% | 3.6천 |
|---|
| 2026.09.21 | ₩38,213 | ₩38,240 | ₩38,213 | ₩38,237 | +0.06% | 1.2천 |
|---|
| 2026.09.18 | ₩38,079 | ₩38,079 | ₩38,054 | ₩38,054 | -0.07% | 400 |
|---|
| 2026.09.17 | ₩38,013 | ₩38,013 | ₩37,959 | ₩37,979 | -0.09% | 200 |
|---|
| 2026.09.16 | ₩37,972 | ₩37,972 | ₩37,852 | ₩37,859 | -0.30% | 900 |
|---|
| 2026.09.15 | ₩37,972 | ₩38,033 | ₩37,952 | ₩37,952 | -0.05% | 1.2천 |
|---|
| 2026.09.14 | ₩38,185 | ₩38,185 | ₩38,185 | ₩38,185 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,865 | ₩38,093 | ₩37,865 | ₩38,033 | +0.44% | 4.7천 |
|---|
| 2026.09.10 | ₩37,909 | ₩37,909 | ₩37,909 | ₩37,909 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,049 | ₩38,049 | ₩38,049 | ₩38,049 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,200 | ₩38,200 | ₩38,200 | ₩38,200 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,320 | ₩38,320 | ₩38,320 | ₩38,320 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,401 | ₩38,401 | ₩38,401 | ₩38,401 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,150 | ₩38,150 | ₩38,150 | ₩38,150 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,144 | ₩38,144 | ₩38,144 | ₩38,144 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,334 | ₩38,374 | ₩38,320 | ₩38,320 | -0.03% | 1.3천 |
|---|
| 2026.08.28 | ₩38,452 | ₩38,452 | ₩38,452 | ₩38,452 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩38,642 | ₩38,642 | ₩38,581 | ₩38,581 | -0.16% | 17.7만 |
|---|
| 2026.08.26 | ₩38,532 | ₩38,532 | ₩38,532 | ₩38,532 | 0.00% | 17만 |
|---|
| 2026.08.25 | ₩38,575 | ₩38,575 | ₩38,528 | ₩38,573 | -0.00% | 2.5천 |
|---|
| 2026.08.24 | ₩38,521 | ₩38,655 | ₩38,508 | ₩38,533 | +0.03% | 8천 |
|---|
| 2026.08.21 | ₩38,521 | ₩38,521 | ₩38,489 | ₩38,489 | -0.08% | 8.7천 |
|---|
| 2026.08.20 | ₩38,397 | ₩38,397 | ₩38,397 | ₩38,397 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩38,347 | ₩38,347 | ₩38,319 | ₩38,319 | -0.07% | 400 |
|---|
| 2026.08.18 | ₩38,280 | ₩38,280 | ₩38,166 | ₩38,166 | -0.30% | 1.1천 |
|---|
| 2026.08.17 | ₩38,276 | ₩38,276 | ₩38,276 | ₩38,276 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,461 | ₩38,461 | ₩38,461 | ₩38,461 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,441 | ₩38,521 | ₩38,381 | ₩38,440 | -0.00% | 3.6천 |
|---|
| 2026.08.12 | ₩38,343 | ₩38,343 | ₩38,343 | ₩38,343 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,347 | ₩38,347 | ₩38,298 | ₩38,298 | -0.13% | 200 |
|---|
| 2026.08.10 | ₩38,267 | ₩38,334 | ₩38,267 | ₩38,315 | +0.13% | 4천 |
|---|
| 2026.08.07 | ₩38,343 | ₩38,343 | ₩38,343 | ₩38,343 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩38,005 | ₩38,005 | ₩38,005 | ₩38,005 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,113 | ₩38,113 | ₩38,113 | ₩38,113 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,796 | ₩37,796 | ₩37,796 | ₩37,796 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,694 | ₩37,694 | ₩37,694 | ₩37,694 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,578 | ₩37,578 | ₩37,578 | ₩37,578 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,557 | ₩37,557 | ₩37,457 | ₩37,457 | -0.27% | 300 |
|---|
| 2026.07.28 | ₩37,644 | ₩37,644 | ₩37,644 | ₩37,644 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,524 | ₩37,524 | ₩37,524 | ₩37,524 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,283 | ₩37,283 | ₩37,283 | ₩37,283 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,347 | ₩37,347 | ₩37,347 | ₩37,347 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,556 | ₩37,556 | ₩37,556 | ₩37,556 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,643 | ₩37,643 | ₩37,643 | ₩37,643 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,517 | ₩37,517 | ₩37,517 | ₩37,517 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,564 | ₩37,564 | ₩37,564 | ₩37,564 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,671 | ₩37,687 | ₩37,671 | ₩37,687 | +0.04% | 200 |
|---|
| 2026.07.15 | ₩37,737 | ₩37,737 | ₩37,737 | ₩37,737 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,616 | ₩37,616 | ₩37,616 | ₩37,616 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,658 | ₩37,658 | ₩37,658 | ₩37,658 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,745 | ₩37,745 | ₩37,745 | ₩37,745 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,491 | ₩37,576 | ₩37,491 | ₩37,576 | +0.23% | 200 |
|---|
| 2026.07.07 | ₩37,730 | ₩37,730 | ₩37,730 | ₩37,730 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,785 | ₩37,845 | ₩37,785 | ₩37,845 | +0.16% | 500 |
|---|
| 2026.07.02 | ₩37,802 | ₩37,802 | ₩37,802 | ₩37,802 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,544 | ₩37,544 | ₩37,544 | ₩37,544 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,437 | ₩37,504 | ₩37,397 | ₩37,404 | -0.09% | 2.5천 |
|---|
| 2026.06.29 | ₩37,357 | ₩37,444 | ₩37,357 | ₩37,432 | +0.20% | 9.4천 |
|---|
| 2026.06.26 | ₩37,129 | ₩37,276 | ₩37,129 | ₩37,276 | +0.40% | 2.3천 |
|---|
| 2026.06.25 | ₩37,143 | ₩37,143 | ₩37,143 | ₩37,143 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,330 | ₩37,330 | ₩37,137 | ₩37,137 | -0.52% | 6.1천 |
|---|
| 2026.06.23 | ₩37,041 | ₩37,041 | ₩37,041 | ₩37,041 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,165 | ₩37,165 | ₩37,165 | ₩37,165 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,276 | ₩37,276 | ₩37,263 | ₩37,270 | -0.02% | 1.2천 |
|---|
| 2026.06.17 | ₩37,128 | ₩37,128 | ₩37,128 | ₩37,128 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,386 | ₩37,386 | ₩37,386 | ₩37,386 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,397 | ₩37,416 | ₩37,397 | ₩37,416 | +0.05% | 600 |
|---|
| 2026.06.12 | ₩37,189 | ₩37,189 | ₩37,189 | ₩37,189 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,100 | ₩37,100 | ₩37,100 | ₩37,100 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩36,986 | ₩36,986 | ₩36,986 | ₩36,986 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,290 | ₩37,290 | ₩37,196 | ₩37,204 | -0.23% | 1천 |
|---|
| 2026.06.05 | ₩37,383 | ₩37,383 | ₩37,323 | ₩37,323 | -0.16% | 2.6천 |
|---|
| 2026.06.04 | ₩37,551 | ₩37,551 | ₩37,551 | ₩37,551 | 0.00% | 800 |
|---|
| 2026.06.03 | ₩37,400 | ₩37,400 | ₩37,400 | ₩37,400 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,718 | ₩37,785 | ₩37,651 | ₩37,733 | +0.04% | 7.6천 |
|---|
| 2026.06.01 | ₩37,651 | ₩37,812 | ₩37,651 | ₩37,812 | +0.43% | 500 |
|---|
| 2026.05.29 | ₩37,470 | ₩37,470 | ₩37,470 | ₩37,470 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,313 | ₩37,313 | ₩37,313 | ₩37,313 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,089 | ₩37,089 | ₩36,942 | ₩36,974 | -0.31% | 8.9천 |
|---|
| 2026.05.26 | ₩37,001 | ₩37,001 | ₩37,001 | ₩37,001 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩36,836 | ₩36,836 | ₩36,836 | ₩36,836 | 0.00% | 800 |
|---|
| 2026.05.21 | ₩36,774 | ₩36,774 | ₩36,774 | ₩36,774 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,503 | ₩36,503 | ₩36,503 | ₩36,503 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,447 | ₩36,536 | ₩36,426 | ₩36,536 | +0.25% | 3.9천 |
|---|
| 2026.05.15 | ₩36,548 | ₩36,548 | ₩36,548 | ₩36,548 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,792 | ₩36,792 | ₩36,792 | ₩36,792 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,670 | ₩36,670 | ₩36,670 | ₩36,670 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,729 | ₩36,729 | ₩36,729 | ₩36,729 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,894 | ₩36,894 | ₩36,894 | ₩36,894 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩36,855 | ₩36,855 | ₩36,855 | ₩36,855 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,785 | ₩36,785 | ₩36,785 | ₩36,785 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,744 | ₩36,744 | ₩36,744 | ₩36,744 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,641 | ₩36,641 | ₩36,567 | ₩36,621 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩36,547 | ₩36,547 | ₩36,547 | ₩36,547 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,511 | ₩36,511 | ₩36,511 | ₩36,511 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,287 | ₩36,287 | ₩36,287 | ₩36,287 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,175 | ₩36,175 | ₩36,175 | ₩36,175 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩36,239 | ₩36,239 | ₩36,239 | ₩36,239 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,353 | ₩36,388 | ₩36,353 | ₩36,388 | +0.10% | 200 |
|---|
| 2026.04.24 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,341 | ₩36,341 | ₩36,341 | ₩36,341 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,487 | ₩36,487 | ₩36,463 | ₩36,463 | -0.07% | 100 |
|---|
| 2026.04.21 | ₩36,360 | ₩36,360 | ₩36,360 | ₩36,360 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,112 | ₩36,473 | ₩36,112 | ₩36,455 | +0.95% | 2.3천 |
|---|
| 2026.04.17 | ₩36,374 | ₩36,374 | ₩36,374 | ₩36,374 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,099 | ₩36,099 | ₩36,095 | ₩36,095 | -0.01% | 400 |
|---|
| 2026.04.15 | ₩35,933 | ₩35,933 | ₩35,933 | ₩35,933 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,643 | ₩35,682 | ₩35,643 | ₩35,682 | +0.11% | 1.9천 |
|---|
| 2026.04.13 | ₩35,412 | ₩35,412 | ₩35,412 | ₩35,412 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩35,282 | ₩35,295 | ₩35,160 | ₩35,160 | -0.35% | 5.7천 |
|---|
| 2026.04.09 | ₩35,275 | ₩35,275 | ₩35,275 | ₩35,275 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,332 | ₩35,332 | ₩35,332 | ₩35,332 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩35,013 | ₩35,013 | ₩35,013 | ₩35,013 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩35,028 | ₩35,081 | ₩35,028 | ₩35,029 | +0.00% | 5.8천 |
|---|
| 2026.04.02 | ₩34,939 | ₩34,939 | ₩34,939 | ₩34,939 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩34,959 | ₩34,959 | ₩34,959 | ₩34,959 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩34,653 | ₩34,854 | ₩34,653 | ₩34,823 | +0.49% | 1.5천 |
|---|
| 2026.03.30 | ₩34,533 | ₩34,559 | ₩34,492 | ₩34,534 | +0.00% | 1.3천 |
|---|
| 2026.03.27 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,068 | ₩35,068 | ₩34,958 | ₩34,958 | -0.31% | 2.1천 |
|---|
| 2026.03.25 | ₩35,108 | ₩35,117 | ₩35,108 | ₩35,117 | +0.03% | 200 |
|---|
| 2026.03.24 | ₩35,084 | ₩35,084 | ₩35,084 | ₩35,084 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,154 | ₩35,154 | ₩35,154 | ₩35,154 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩35,077 | ₩35,077 | ₩35,077 | ₩35,077 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩35,309 | ₩35,409 | ₩35,309 | ₩35,409 | +0.28% | 1천 |
|---|
| 2026.03.18 | ₩35,461 | ₩35,461 | ₩35,461 | ₩35,461 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,619 | ₩35,619 | ₩35,619 | ₩35,619 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,342 | ₩35,342 | ₩35,342 | ₩35,342 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,432 | ₩35,432 | ₩35,432 | ₩35,432 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,666 | ₩35,666 | ₩35,666 | ₩35,666 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,858 | ₩35,858 | ₩35,728 | ₩35,728 | -0.36% | 100 |
|---|
| 2026.03.09 | ₩35,718 | ₩35,718 | ₩35,718 | ₩35,718 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩35,670 | ₩35,670 | ₩35,634 | ₩35,634 | -0.10% | 200 |
|---|
| 2026.03.05 | ₩35,791 | ₩35,791 | ₩35,751 | ₩35,761 | -0.08% | 4만 |
|---|
| 2026.03.04 | ₩35,767 | ₩35,767 | ₩35,767 | ₩35,767 | 0.00% | 4.1만 |
|---|
| 2026.03.03 | ₩35,447 | ₩35,603 | ₩35,447 | ₩35,603 | +0.44% | 300 |
|---|
| 2026.03.02 | ₩35,689 | ₩35,689 | ₩35,689 | ₩35,689 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩35,724 | ₩35,724 | ₩35,702 | ₩35,702 | -0.06% | 2.6천 |
|---|
| 2026.02.26 | ₩35,862 | ₩35,862 | ₩35,862 | ₩35,862 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,804 | ₩35,817 | ₩35,779 | ₩35,779 | -0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩35,642 | ₩35,642 | ₩35,642 | ₩35,642 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,627 | ₩35,627 | ₩35,627 | ₩35,627 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩35,911 | ₩35,938 | ₩35,864 | ₩35,864 | -0.13% | 2.3만 |
|---|
| 2026.02.19 | ₩35,856 | ₩35,856 | ₩35,856 | ₩35,856 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩35,827 | ₩35,827 | ₩35,827 | ₩35,827 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,752 | ₩35,752 | ₩35,752 | ₩35,752 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩35,744 | ₩35,744 | ₩35,744 | ₩35,744 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩35,556 | ₩35,556 | ₩35,556 | ₩35,556 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩35,847 | ₩35,847 | ₩35,847 | ₩35,847 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩36,013 | ₩36,013 | ₩36,013 | ₩36,013 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩35,910 | ₩35,910 | ₩35,910 | ₩35,910 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,777 | ₩35,777 | ₩35,777 | ₩35,777 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,737 | ₩35,737 | ₩35,577 | ₩35,577 | -0.45% | 200 |
|---|
| 2026.02.04 | ₩35,884 | ₩35,951 | ₩35,884 | ₩35,904 | +0.06% | 200 |
|---|
| 2026.02.03 | ₩35,922 | ₩35,922 | ₩35,922 | ₩35,922 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,002 | ₩36,002 | ₩36,002 | ₩36,002 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩36,068 | ₩36,068 | ₩36,068 | ₩36,068 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,018 | ₩36,135 | ₩36,018 | ₩36,135 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩36,273 | ₩36,398 | ₩36,273 | ₩36,398 | +0.35% | 200 |
|---|
| 2026.01.27 | ₩36,220 | ₩36,259 | ₩36,220 | ₩36,259 | +0.11% | 300 |
|---|
| 2026.01.26 | ₩36,273 | ₩36,299 | ₩36,273 | ₩36,299 | +0.07% | 500 |
|---|
| 2026.01.23 | ₩36,199 | ₩36,199 | ₩36,199 | ₩36,199 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩36,260 | ₩36,260 | ₩36,260 | ₩36,260 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,042 | ₩36,042 | ₩36,042 | ₩36,042 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,987 | ₩35,987 | ₩35,987 | ₩35,987 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩36,199 | ₩36,199 | ₩36,192 | ₩36,195 | -0.01% | 500 |
|---|
| 2026.01.15 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩36,199 | ₩36,199 | ₩36,199 | ₩36,199 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩36,099 | ₩36,194 | ₩36,099 | ₩36,194 | +0.26% | 100 |
|---|
| 2026.01.12 | ₩36,286 | ₩36,286 | ₩36,232 | ₩36,250 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩36,299 | ₩36,313 | ₩36,236 | ₩36,290 | -0.03% | 400 |
|---|
| 2026.01.08 | ₩36,313 | ₩36,339 | ₩36,286 | ₩36,311 | -0.00% | 7.4천 |
|---|
| 2026.01.07 | ₩36,293 | ₩36,293 | ₩36,293 | ₩36,293 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩36,165 | ₩36,259 | ₩36,165 | ₩36,199 | +0.09% | 1.9만 |
|---|
| 2026.01.05 | ₩36,085 | ₩36,085 | ₩36,038 | ₩36,038 | -0.13% | 1.5천 |
|---|
| 2026.01.02 | ₩35,875 | ₩35,875 | ₩35,875 | ₩35,875 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,911 | ₩35,911 | ₩35,821 | ₩35,821 | -0.25% | 300 |
|---|
| 2025.12.30 | ₩35,900 | ₩35,900 | ₩35,900 | ₩35,900 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,078 | ₩36,078 | ₩36,078 | ₩36,078 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩36,132 | ₩36,192 | ₩36,132 | ₩36,144 | +0.03% | 2.4천 |
|---|
| 2025.12.24 | ₩36,159 | ₩36,159 | ₩36,159 | ₩36,159 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,219 | ₩36,219 | ₩36,165 | ₩36,199 | -0.06% | 600 |
|---|
| 2025.12.22 | ₩36,199 | ₩36,199 | ₩36,199 | ₩36,199 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩35,970 | ₩35,970 | ₩35,970 | ₩35,970 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩35,904 | ₩35,904 | ₩35,904 | ₩35,904 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩35,827 | ₩35,827 | ₩35,827 | ₩35,827 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩35,875 | ₩35,875 | ₩35,875 | ₩35,875 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩36,018 | ₩36,018 | ₩35,898 | ₩35,898 | -0.33% | 500 |
|---|
| 2025.12.12 | ₩36,068 | ₩36,068 | ₩36,068 | ₩36,068 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩36,077 | ₩36,077 | ₩36,077 | ₩36,077 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩36,112 | ₩36,125 | ₩36,013 | ₩36,013 | -0.27% | 5천 |
|---|
| 2025.12.09 | ₩35,933 | ₩35,933 | ₩35,933 | ₩35,933 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,859 | ₩35,859 | ₩35,859 | ₩35,859 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,864 | ₩35,864 | ₩35,864 | ₩35,864 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩35,875 | ₩35,875 | ₩35,875 | ₩35,875 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩35,838 | ₩35,838 | ₩35,838 | ₩35,838 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩35,764 | ₩35,764 | ₩35,662 | ₩35,662 | -0.28% | 200 |
|---|
| 2025.12.01 | ₩35,684 | ₩35,710 | ₩35,684 | ₩35,710 | +0.08% | 2.6천 |
|---|
| 2025.11.28 | ₩35,804 | ₩35,804 | ₩35,804 | ₩35,804 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,713 | ₩35,713 | ₩35,713 | ₩35,713 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,751 | ₩35,751 | ₩35,744 | ₩35,744 | -0.02% | 3천 |
|---|
| 2025.11.24 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,360 | ₩35,360 | ₩35,360 | ₩35,360 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩35,156 | ₩35,156 | ₩35,156 | ₩35,156 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,282 | ₩35,282 | ₩35,222 | ₩35,222 | -0.17% | 400 |
|---|
| 2025.11.18 | ₩35,299 | ₩35,299 | ₩35,299 | ₩35,299 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,378 | ₩35,378 | ₩35,378 | ₩35,378 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,777 | ₩35,777 | ₩35,646 | ₩35,646 | -0.37% | 100 |
|---|
| 2025.11.12 | ₩35,945 | ₩35,945 | ₩35,945 | ₩35,945 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩35,927 | ₩35,927 | ₩35,927 | ₩35,927 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,751 | ₩35,751 | ₩35,751 | ₩35,751 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,582 | ₩35,582 | ₩35,582 | ₩35,582 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,664 | ₩35,664 | ₩35,664 | ₩35,664 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,646 | ₩35,646 | ₩35,646 | ₩35,646 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩35,637 | ₩35,637 | ₩35,637 | ₩35,637 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,816 | ₩35,816 | ₩35,816 | ₩35,816 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,898 | ₩35,898 | ₩35,898 | ₩35,898 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,891 | ₩35,891 | ₩35,891 | ₩35,891 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,066 | ₩36,066 | ₩36,066 | ₩36,066 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,246 | ₩36,246 | ₩36,246 | ₩36,246 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,299 | ₩36,299 | ₩36,299 | ₩36,299 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩36,196 | ₩36,196 | ₩36,196 | ₩36,196 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩36,147 | ₩36,147 | ₩36,147 | ₩36,147 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,259 | ₩36,259 | ₩36,259 | ₩36,259 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,125 | ₩36,125 | ₩36,125 | ₩36,125 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩35,998 | ₩35,998 | ₩35,998 | ₩35,998 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩36,045 | ₩36,045 | ₩35,991 | ₩36,029 | -0.04% | 800 |
|---|
| 2025.10.15 | ₩36,045 | ₩36,045 | ₩36,045 | ₩36,045 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,884 | ₩35,938 | ₩35,858 | ₩35,858 | -0.07% | 400 |
|---|
| 2025.10.13 | ₩35,925 | ₩35,925 | ₩35,925 | ₩35,925 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩35,772 | ₩35,772 | ₩35,772 | ₩35,772 | 0.00% | 100 |
|---|