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 | ₩37,653 | ₩37,673 | ₩37,653 | ₩37,673 | +0.05% | 4.5천 |
| 2026.10.08 | ₩37,629 | ₩37,629 | ₩37,629 | ₩37,629 | 0.00% | 600 |
| 2026.10.07 | ₩37,747 | ₩37,747 | ₩37,640 | ₩37,669 | -0.21% | 3.4천 |
| 2026.10.06 | ₩37,920 | ₩37,920 | ₩37,907 | ₩37,908 | -0.03% | 4.4천 |
| 2026.10.05 | ₩37,800 | ₩37,867 | ₩37,788 | ₩37,788 | -0.03% | 5.4천 |
| 2026.10.02 | ₩37,667 | ₩37,760 | ₩37,600 | ₩37,692 | +0.07% | 6.1천 |
| 2026.10.01 | ₩37,593 | ₩37,593 | ₩37,593 | ₩37,593 | 0.00% | 100 |
| 2026.09.30 | ₩37,660 | ₩37,733 | ₩37,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,672 |
| +0.03% |
| 1.4천 |
| 2026.09.29 | ₩37,680 | ₩37,680 | ₩37,621 | ₩37,621 | -0.16% | 100 |
|---|
| 2026.09.28 | ₩37,767 | ₩37,920 | ₩37,767 | ₩37,804 | +0.10% | 2.7천 |
|---|
| 2026.09.25 | ₩37,960 | ₩37,960 | ₩37,888 | ₩37,888 | -0.19% | 2.6천 |
|---|
| 2026.09.24 | ₩37,930 | ₩37,930 | ₩37,930 | ₩37,930 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,948 | ₩37,948 | ₩37,948 | ₩37,948 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,200 | ₩38,200 | ₩38,080 | ₩38,115 | -0.22% | 3.6천 |
|---|
| 2026.09.21 | ₩38,094 | ₩38,120 | ₩38,094 | ₩38,118 | +0.06% | 1.2천 |
|---|
| 2026.09.18 | ₩37,960 | ₩37,960 | ₩37,935 | ₩37,935 | -0.07% | 400 |
|---|
| 2026.09.17 | ₩37,894 | ₩37,894 | ₩37,840 | ₩37,860 | -0.09% | 200 |
|---|
| 2026.09.16 | ₩37,854 | ₩37,854 | ₩37,733 | ₩37,740 | -0.30% | 900 |
|---|
| 2026.09.15 | ₩37,854 | ₩37,914 | ₩37,834 | ₩37,834 | -0.05% | 1.2천 |
|---|
| 2026.09.14 | ₩38,066 | ₩38,066 | ₩38,066 | ₩38,066 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,747 | ₩37,974 | ₩37,747 | ₩37,914 | +0.44% | 4.7천 |
|---|
| 2026.09.10 | ₩37,791 | ₩37,791 | ₩37,791 | ₩37,791 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,930 | ₩37,930 | ₩37,930 | ₩37,930 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,080 | ₩38,080 | ₩38,080 | ₩38,080 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,200 | ₩38,200 | ₩38,200 | ₩38,200 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,280 | ₩38,280 | ₩38,280 | ₩38,280 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,031 | ₩38,031 | ₩38,031 | ₩38,031 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,024 | ₩38,024 | ₩38,024 | ₩38,024 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,214 | ₩38,254 | ₩38,200 | ₩38,200 | -0.03% | 1.3천 |
|---|
| 2026.08.28 | ₩38,331 | ₩38,331 | ₩38,331 | ₩38,331 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩38,521 | ₩38,521 | ₩38,461 | ₩38,461 | -0.16% | 17.7만 |
|---|
| 2026.08.26 | ₩38,411 | ₩38,411 | ₩38,411 | ₩38,411 | 0.00% | 17만 |
|---|
| 2026.08.25 | ₩38,454 | ₩38,454 | ₩38,407 | ₩38,453 | -0.00% | 2.5천 |
|---|
| 2026.08.24 | ₩38,401 | ₩38,534 | ₩38,387 | ₩38,413 | +0.03% | 8천 |
|---|
| 2026.08.21 | ₩38,401 | ₩38,401 | ₩38,369 | ₩38,369 | -0.08% | 8.7천 |
|---|
| 2026.08.20 | ₩38,276 | ₩38,276 | ₩38,276 | ₩38,276 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩38,227 | ₩38,227 | ₩38,199 | ₩38,199 | -0.07% | 400 |
|---|
| 2026.08.18 | ₩38,160 | ₩38,160 | ₩38,047 | ₩38,047 | -0.30% | 1.1천 |
|---|
| 2026.08.17 | ₩38,156 | ₩38,156 | ₩38,156 | ₩38,156 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,341 | ₩38,341 | ₩38,341 | ₩38,341 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,321 | ₩38,401 | ₩38,260 | ₩38,319 | -0.00% | 3.6천 |
|---|
| 2026.08.12 | ₩38,223 | ₩38,223 | ₩38,223 | ₩38,223 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,227 | ₩38,227 | ₩38,178 | ₩38,178 | -0.13% | 200 |
|---|
| 2026.08.10 | ₩38,147 | ₩38,214 | ₩38,147 | ₩38,195 | +0.13% | 4천 |
|---|
| 2026.08.07 | ₩38,223 | ₩38,223 | ₩38,223 | ₩38,223 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,886 | ₩37,886 | ₩37,886 | ₩37,886 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,939 | ₩37,939 | ₩37,939 | ₩37,939 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩37,994 | ₩37,994 | ₩37,994 | ₩37,994 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,677 | ₩37,677 | ₩37,677 | ₩37,677 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,576 | ₩37,576 | ₩37,576 | ₩37,576 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,440 | ₩37,440 | ₩37,340 | ₩37,340 | -0.27% | 300 |
|---|
| 2026.07.28 | ₩37,527 | ₩37,527 | ₩37,527 | ₩37,527 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,407 | ₩37,407 | ₩37,407 | ₩37,407 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,166 | ₩37,166 | ₩37,166 | ₩37,166 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,230 | ₩37,230 | ₩37,230 | ₩37,230 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,439 | ₩37,439 | ₩37,439 | ₩37,439 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,525 | ₩37,525 | ₩37,525 | ₩37,525 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,400 | ₩37,400 | ₩37,400 | ₩37,400 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,447 | ₩37,447 | ₩37,447 | ₩37,447 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,553 | ₩37,569 | ₩37,553 | ₩37,569 | +0.04% | 200 |
|---|
| 2026.07.15 | ₩37,619 | ₩37,619 | ₩37,619 | ₩37,619 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,499 | ₩37,499 | ₩37,499 | ₩37,499 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,473 | ₩37,473 | ₩37,473 | ₩37,473 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,540 | ₩37,540 | ₩37,540 | ₩37,540 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,627 | ₩37,627 | ₩37,627 | ₩37,627 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,373 | ₩37,459 | ₩37,373 | ₩37,459 | +0.23% | 200 |
|---|
| 2026.07.07 | ₩37,612 | ₩37,612 | ₩37,612 | ₩37,612 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,667 | ₩37,727 | ₩37,667 | ₩37,727 | +0.16% | 500 |
|---|
| 2026.07.02 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,427 | ₩37,427 | ₩37,427 | ₩37,427 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,320 | ₩37,387 | ₩37,280 | ₩37,286 | -0.09% | 2.5천 |
|---|
| 2026.06.29 | ₩37,240 | ₩37,326 | ₩37,240 | ₩37,314 | +0.20% | 9.4천 |
|---|
| 2026.06.26 | ₩37,013 | ₩37,160 | ₩37,013 | ₩37,160 | +0.40% | 2.3천 |
|---|
| 2026.06.25 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,213 | ₩37,213 | ₩37,021 | ₩37,021 | -0.52% | 6.1천 |
|---|
| 2026.06.23 | ₩36,925 | ₩36,925 | ₩36,925 | ₩36,925 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,049 | ₩37,049 | ₩37,049 | ₩37,049 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,160 | ₩37,160 | ₩37,146 | ₩37,153 | -0.02% | 1.2천 |
|---|
| 2026.06.17 | ₩37,012 | ₩37,012 | ₩37,012 | ₩37,012 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,269 | ₩37,269 | ₩37,269 | ₩37,269 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,280 | ₩37,298 | ₩37,280 | ₩37,298 | +0.05% | 600 |
|---|
| 2026.06.12 | ₩37,073 | ₩37,073 | ₩37,073 | ₩37,073 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,984 | ₩36,984 | ₩36,984 | ₩36,984 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩36,870 | ₩36,870 | ₩36,870 | ₩36,870 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,136 | ₩37,136 | ₩37,136 | ₩37,136 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,173 | ₩37,173 | ₩37,080 | ₩37,088 | -0.23% | 1천 |
|---|
| 2026.06.05 | ₩37,266 | ₩37,266 | ₩37,206 | ₩37,206 | -0.16% | 2.6천 |
|---|
| 2026.06.04 | ₩37,433 | ₩37,433 | ₩37,433 | ₩37,433 | 0.00% | 800 |
|---|
| 2026.06.03 | ₩37,282 | ₩37,282 | ₩37,282 | ₩37,282 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,600 | ₩37,667 | ₩37,533 | ₩37,615 | +0.04% | 7.6천 |
|---|
| 2026.06.01 | ₩37,533 | ₩37,693 | ₩37,533 | ₩37,693 | +0.43% | 500 |
|---|
| 2026.05.29 | ₩37,353 | ₩37,353 | ₩37,353 | ₩37,353 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,196 | ₩37,196 | ₩37,196 | ₩37,196 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,973 | ₩36,973 | ₩36,826 | ₩36,858 | -0.31% | 8.9천 |
|---|
| 2026.05.26 | ₩36,885 | ₩36,885 | ₩36,885 | ₩36,885 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩36,721 | ₩36,721 | ₩36,721 | ₩36,721 | 0.00% | 800 |
|---|
| 2026.05.21 | ₩36,659 | ₩36,659 | ₩36,659 | ₩36,659 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,615 | ₩36,615 | ₩36,615 | ₩36,615 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,332 | ₩36,422 | ₩36,312 | ₩36,422 | +0.25% | 3.9천 |
|---|
| 2026.05.15 | ₩36,434 | ₩36,434 | ₩36,434 | ₩36,434 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,677 | ₩36,677 | ₩36,677 | ₩36,677 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,555 | ₩36,555 | ₩36,555 | ₩36,555 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,614 | ₩36,614 | ₩36,614 | ₩36,614 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,778 | ₩36,778 | ₩36,778 | ₩36,778 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩36,739 | ₩36,739 | ₩36,739 | ₩36,739 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,670 | ₩36,670 | ₩36,670 | ₩36,670 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,629 | ₩36,629 | ₩36,629 | ₩36,629 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,526 | ₩36,526 | ₩36,453 | ₩36,506 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩36,433 | ₩36,433 | ₩36,433 | ₩36,433 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,396 | ₩36,396 | ₩36,396 | ₩36,396 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,174 | ₩36,174 | ₩36,174 | ₩36,174 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,062 | ₩36,062 | ₩36,062 | ₩36,062 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩36,126 | ₩36,126 | ₩36,126 | ₩36,126 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,239 | ₩36,274 | ₩36,239 | ₩36,274 | +0.10% | 200 |
|---|
| 2026.04.24 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,227 | ₩36,227 | ₩36,227 | ₩36,227 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,372 | ₩36,372 | ₩36,348 | ₩36,348 | -0.07% | 100 |
|---|
| 2026.04.21 | ₩36,246 | ₩36,246 | ₩36,246 | ₩36,246 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩35,999 | ₩36,359 | ₩35,999 | ₩36,340 | +0.95% | 2.3천 |
|---|
| 2026.04.17 | ₩36,260 | ₩36,260 | ₩36,260 | ₩36,260 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,986 | ₩35,986 | ₩35,982 | ₩35,982 | -0.01% | 400 |
|---|
| 2026.04.15 | ₩35,820 | ₩35,820 | ₩35,820 | ₩35,820 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,532 | ₩35,571 | ₩35,532 | ₩35,571 | +0.11% | 1.9천 |
|---|
| 2026.04.13 | ₩35,301 | ₩35,301 | ₩35,301 | ₩35,301 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩35,172 | ₩35,185 | ₩35,050 | ₩35,050 | -0.35% | 5.7천 |
|---|
| 2026.04.09 | ₩35,165 | ₩35,165 | ₩35,165 | ₩35,165 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,221 | ₩35,221 | ₩35,221 | ₩35,221 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,903 | ₩34,903 | ₩34,903 | ₩34,903 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,918 | ₩34,971 | ₩34,918 | ₩34,919 | +0.00% | 5.8천 |
|---|
| 2026.04.02 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩34,545 | ₩34,745 | ₩34,545 | ₩34,714 | +0.49% | 1.5천 |
|---|
| 2026.03.30 | ₩34,424 | ₩34,451 | ₩34,384 | ₩34,426 | +0.00% | 1.3천 |
|---|
| 2026.03.27 | ₩34,451 | ₩34,451 | ₩34,451 | ₩34,451 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,958 | ₩34,958 | ₩34,849 | ₩34,849 | -0.31% | 2.1천 |
|---|
| 2026.03.25 | ₩34,998 | ₩35,008 | ₩34,998 | ₩35,008 | +0.03% | 200 |
|---|
| 2026.03.24 | ₩34,974 | ₩34,974 | ₩34,974 | ₩34,974 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩34,967 | ₩34,967 | ₩34,967 | ₩34,967 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩35,198 | ₩35,298 | ₩35,198 | ₩35,298 | +0.28% | 1천 |
|---|
| 2026.03.18 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,508 | ₩35,508 | ₩35,508 | ₩35,508 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,356 | ₩35,356 | ₩35,356 | ₩35,356 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,232 | ₩35,232 | ₩35,232 | ₩35,232 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,321 | ₩35,321 | ₩35,321 | ₩35,321 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,555 | ₩35,555 | ₩35,555 | ₩35,555 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,745 | ₩35,745 | ₩35,616 | ₩35,616 | -0.36% | 100 |
|---|
| 2026.03.09 | ₩35,607 | ₩35,607 | ₩35,607 | ₩35,607 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩35,559 | ₩35,559 | ₩35,523 | ₩35,523 | -0.10% | 200 |
|---|
| 2026.03.05 | ₩35,679 | ₩35,679 | ₩35,639 | ₩35,649 | -0.08% | 4만 |
|---|
| 2026.03.04 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 4.1만 |
|---|
| 2026.03.03 | ₩35,336 | ₩35,492 | ₩35,336 | ₩35,492 | +0.44% | 300 |
|---|
| 2026.03.02 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩35,612 | ₩35,612 | ₩35,591 | ₩35,591 | -0.06% | 2.6천 |
|---|
| 2026.02.26 | ₩35,749 | ₩35,749 | ₩35,749 | ₩35,749 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,692 | ₩35,705 | ₩35,667 | ₩35,667 | -0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩35,531 | ₩35,531 | ₩35,531 | ₩35,531 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩35,799 | ₩35,825 | ₩35,752 | ₩35,752 | -0.13% | 2.3만 |
|---|
| 2026.02.19 | ₩35,744 | ₩35,744 | ₩35,744 | ₩35,744 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩35,715 | ₩35,715 | ₩35,715 | ₩35,715 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,640 | ₩35,640 | ₩35,640 | ₩35,640 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩35,632 | ₩35,632 | ₩35,632 | ₩35,632 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩35,445 | ₩35,445 | ₩35,445 | ₩35,445 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩35,735 | ₩35,735 | ₩35,735 | ₩35,735 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩35,900 | ₩35,900 | ₩35,900 | ₩35,900 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩35,797 | ₩35,797 | ₩35,797 | ₩35,797 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,625 | ₩35,625 | ₩35,465 | ₩35,465 | -0.45% | 200 |
|---|
| 2026.02.04 | ₩35,772 | ₩35,839 | ₩35,772 | ₩35,792 | +0.06% | 200 |
|---|
| 2026.02.03 | ₩35,809 | ₩35,809 | ₩35,809 | ₩35,809 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩35,889 | ₩35,889 | ₩35,889 | ₩35,889 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩35,955 | ₩35,955 | ₩35,955 | ₩35,955 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩35,905 | ₩36,022 | ₩35,905 | ₩36,022 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩36,159 | ₩36,284 | ₩36,159 | ₩36,284 | +0.35% | 200 |
|---|
| 2026.01.27 | ₩36,107 | ₩36,146 | ₩36,107 | ₩36,146 | +0.11% | 300 |
|---|
| 2026.01.26 | ₩36,159 | ₩36,186 | ₩36,159 | ₩36,186 | +0.07% | 500 |
|---|
| 2026.01.23 | ₩36,086 | ₩36,086 | ₩36,086 | ₩36,086 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩36,147 | ₩36,147 | ₩36,147 | ₩36,147 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩35,929 | ₩35,929 | ₩35,929 | ₩35,929 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,875 | ₩35,875 | ₩35,875 | ₩35,875 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩36,086 | ₩36,086 | ₩36,079 | ₩36,082 | -0.01% | 500 |
|---|
| 2026.01.15 | ₩36,031 | ₩36,031 | ₩36,031 | ₩36,031 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩36,086 | ₩36,086 | ₩36,086 | ₩36,086 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩35,986 | ₩36,080 | ₩35,986 | ₩36,080 | +0.26% | 100 |
|---|
| 2026.01.12 | ₩36,172 | ₩36,172 | ₩36,119 | ₩36,136 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩36,186 | ₩36,199 | ₩36,123 | ₩36,176 | -0.03% | 400 |
|---|
| 2026.01.08 | ₩36,199 | ₩36,226 | ₩36,172 | ₩36,198 | -0.00% | 7.4천 |
|---|
| 2026.01.07 | ₩36,179 | ₩36,179 | ₩36,179 | ₩36,179 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩36,052 | ₩36,146 | ₩36,052 | ₩36,086 | +0.09% | 1.9만 |
|---|
| 2026.01.05 | ₩35,972 | ₩35,972 | ₩35,925 | ₩35,925 | -0.13% | 1.5천 |
|---|
| 2026.01.02 | ₩35,763 | ₩35,763 | ₩35,763 | ₩35,763 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,799 | ₩35,799 | ₩35,709 | ₩35,709 | -0.25% | 300 |
|---|
| 2025.12.30 | ₩35,788 | ₩35,788 | ₩35,788 | ₩35,788 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩35,966 | ₩35,966 | ₩35,966 | ₩35,966 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩36,019 | ₩36,079 | ₩36,019 | ₩36,031 | +0.03% | 2.4천 |
|---|
| 2025.12.24 | ₩36,046 | ₩36,046 | ₩36,046 | ₩36,046 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,106 | ₩36,106 | ₩36,052 | ₩36,086 | -0.06% | 600 |
|---|
| 2025.12.22 | ₩36,086 | ₩36,086 | ₩36,086 | ₩36,086 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩35,857 | ₩35,857 | ₩35,857 | ₩35,857 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩35,792 | ₩35,792 | ₩35,792 | ₩35,792 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩35,715 | ₩35,715 | ₩35,715 | ₩35,715 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩35,763 | ₩35,763 | ₩35,763 | ₩35,763 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,905 | ₩35,905 | ₩35,785 | ₩35,785 | -0.33% | 500 |
|---|
| 2025.12.12 | ₩35,955 | ₩35,955 | ₩35,955 | ₩35,955 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩35,964 | ₩35,964 | ₩35,964 | ₩35,964 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩35,999 | ₩36,012 | ₩35,900 | ₩35,900 | -0.27% | 5천 |
|---|
| 2025.12.09 | ₩35,820 | ₩35,820 | ₩35,820 | ₩35,820 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,747 | ₩35,747 | ₩35,747 | ₩35,747 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,752 | ₩35,752 | ₩35,752 | ₩35,752 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩35,763 | ₩35,763 | ₩35,763 | ₩35,763 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩35,725 | ₩35,725 | ₩35,725 | ₩35,725 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩35,652 | ₩35,652 | ₩35,551 | ₩35,551 | -0.28% | 200 |
|---|
| 2025.12.01 | ₩35,572 | ₩35,599 | ₩35,572 | ₩35,599 | +0.08% | 2.6천 |
|---|
| 2025.11.28 | ₩35,692 | ₩35,692 | ₩35,692 | ₩35,692 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,601 | ₩35,601 | ₩35,601 | ₩35,601 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,639 | ₩35,639 | ₩35,632 | ₩35,632 | -0.02% | 3천 |
|---|
| 2025.11.24 | ₩35,421 | ₩35,421 | ₩35,421 | ₩35,421 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩35,046 | ₩35,046 | ₩35,046 | ₩35,046 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,172 | ₩35,172 | ₩35,112 | ₩35,112 | -0.17% | 400 |
|---|
| 2025.11.18 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩35,402 | ₩35,402 | ₩35,402 | ₩35,402 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,665 | ₩35,665 | ₩35,535 | ₩35,535 | -0.37% | 100 |
|---|
| 2025.11.12 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩35,815 | ₩35,815 | ₩35,815 | ₩35,815 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,639 | ₩35,639 | ₩35,639 | ₩35,639 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,552 | ₩35,552 | ₩35,552 | ₩35,552 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,535 | ₩35,535 | ₩35,535 | ₩35,535 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩35,525 | ₩35,525 | ₩35,525 | ₩35,525 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,704 | ₩35,704 | ₩35,704 | ₩35,704 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,785 | ₩35,785 | ₩35,785 | ₩35,785 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,779 | ₩35,779 | ₩35,779 | ₩35,779 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩35,954 | ₩35,954 | ₩35,954 | ₩35,954 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,132 | ₩36,132 | ₩36,132 | ₩36,132 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,186 | ₩36,186 | ₩36,186 | ₩36,186 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩36,083 | ₩36,083 | ₩36,083 | ₩36,083 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,026 | ₩36,026 | ₩36,026 | ₩36,026 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩36,034 | ₩36,034 | ₩36,034 | ₩36,034 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,146 | ₩36,146 | ₩36,146 | ₩36,146 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,012 | ₩36,012 | ₩36,012 | ₩36,012 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩35,885 | ₩35,885 | ₩35,885 | ₩35,885 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩35,932 | ₩35,932 | ₩35,879 | ₩35,916 | -0.04% | 800 |
|---|
| 2025.10.15 | ₩35,932 | ₩35,932 | ₩35,932 | ₩35,932 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,772 | ₩35,825 | ₩35,745 | ₩35,745 | -0.07% | 400 |
|---|
| 2025.10.13 | ₩35,812 | ₩35,812 | ₩35,812 | ₩35,812 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩35,660 | ₩35,660 | ₩35,660 | ₩35,660 | 0.00% | 100 |
|---|