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 | ₩37,847 | ₩37,867 | ₩37,847 | ₩37,867 | +0.05% | 4.5천 |
| 2026.10.08 | ₩37,823 | ₩37,823 | ₩37,823 | ₩37,823 | 0.00% | 600 |
| 2026.10.07 | ₩37,941 | ₩37,941 | ₩37,834 | ₩37,863 | -0.21% | 3.4천 |
| 2026.10.06 | ₩38,115 | ₩38,115 | ₩38,102 | ₩38,103 | -0.03% | 4.4천 |
| 2026.10.05 | ₩37,994 | ₩38,062 | ₩37,982 | ₩37,982 | -0.03% | 5.4천 |
| 2026.10.02 | ₩37,860 | ₩37,954 | ₩37,793 | ₩37,886 | +0.07% | 6.1천 |
| 2026.10.01 | ₩37,787 | ₩37,787 | ₩37,787 | ₩37,787 | 0.00% | 100 |
| 2026.09.30 | ₩37,854 | ₩37,927 | ₩37,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,866 |
| +0.03% |
| 1.4천 |
| 2026.09.29 | ₩37,874 | ₩37,874 | ₩37,815 | ₩37,815 | -0.16% | 100 |
|---|
| 2026.09.28 | ₩37,961 | ₩38,115 | ₩37,961 | ₩37,999 | +0.10% | 2.7천 |
|---|
| 2026.09.25 | ₩38,155 | ₩38,155 | ₩38,083 | ₩38,083 | -0.19% | 2.6천 |
|---|
| 2026.09.24 | ₩38,125 | ₩38,125 | ₩38,125 | ₩38,125 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,143 | ₩38,143 | ₩38,143 | ₩38,143 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,397 | ₩38,397 | ₩38,276 | ₩38,311 | -0.22% | 3.6천 |
|---|
| 2026.09.21 | ₩38,290 | ₩38,316 | ₩38,290 | ₩38,314 | +0.06% | 1.2천 |
|---|
| 2026.09.18 | ₩38,155 | ₩38,155 | ₩38,130 | ₩38,130 | -0.07% | 400 |
|---|
| 2026.09.17 | ₩38,088 | ₩38,088 | ₩38,035 | ₩38,055 | -0.09% | 200 |
|---|
| 2026.09.16 | ₩38,048 | ₩38,048 | ₩37,927 | ₩37,934 | -0.30% | 900 |
|---|
| 2026.09.15 | ₩38,048 | ₩38,108 | ₩38,028 | ₩38,028 | -0.05% | 1.2천 |
|---|
| 2026.09.14 | ₩38,261 | ₩38,261 | ₩38,261 | ₩38,261 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,941 | ₩38,169 | ₩37,941 | ₩38,108 | +0.44% | 4.7천 |
|---|
| 2026.09.10 | ₩37,985 | ₩37,985 | ₩37,985 | ₩37,985 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,125 | ₩38,125 | ₩38,125 | ₩38,125 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,276 | ₩38,276 | ₩38,276 | ₩38,276 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,397 | ₩38,397 | ₩38,397 | ₩38,397 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,477 | ₩38,477 | ₩38,477 | ₩38,477 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,227 | ₩38,227 | ₩38,227 | ₩38,227 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,220 | ₩38,220 | ₩38,220 | ₩38,220 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,410 | ₩38,450 | ₩38,397 | ₩38,397 | -0.03% | 1.3천 |
|---|
| 2026.08.28 | ₩38,528 | ₩38,528 | ₩38,528 | ₩38,528 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩38,719 | ₩38,719 | ₩38,658 | ₩38,658 | -0.16% | 17.7만 |
|---|
| 2026.08.26 | ₩38,609 | ₩38,609 | ₩38,609 | ₩38,609 | 0.00% | 17만 |
|---|
| 2026.08.25 | ₩38,652 | ₩38,652 | ₩38,605 | ₩38,650 | -0.00% | 2.5천 |
|---|
| 2026.08.24 | ₩38,598 | ₩38,732 | ₩38,585 | ₩38,610 | +0.03% | 8천 |
|---|
| 2026.08.21 | ₩38,598 | ₩38,598 | ₩38,566 | ₩38,566 | -0.08% | 8.7천 |
|---|
| 2026.08.20 | ₩38,473 | ₩38,473 | ₩38,473 | ₩38,473 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩38,424 | ₩38,424 | ₩38,395 | ₩38,395 | -0.07% | 400 |
|---|
| 2026.08.18 | ₩38,357 | ₩38,357 | ₩38,243 | ₩38,243 | -0.30% | 1.1천 |
|---|
| 2026.08.17 | ₩38,353 | ₩38,353 | ₩38,353 | ₩38,353 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,538 | ₩38,538 | ₩38,538 | ₩38,538 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,518 | ₩38,598 | ₩38,457 | ₩38,516 | -0.00% | 3.6천 |
|---|
| 2026.08.12 | ₩38,420 | ₩38,420 | ₩38,420 | ₩38,420 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,424 | ₩38,424 | ₩38,374 | ₩38,374 | -0.13% | 200 |
|---|
| 2026.08.10 | ₩38,343 | ₩38,410 | ₩38,343 | ₩38,391 | +0.13% | 4천 |
|---|
| 2026.08.07 | ₩38,420 | ₩38,420 | ₩38,420 | ₩38,420 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩38,080 | ₩38,080 | ₩38,080 | ₩38,080 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩38,134 | ₩38,134 | ₩38,134 | ₩38,134 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,189 | ₩38,189 | ₩38,189 | ₩38,189 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,871 | ₩37,871 | ₩37,871 | ₩37,871 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,769 | ₩37,769 | ₩37,769 | ₩37,769 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,653 | ₩37,653 | ₩37,653 | ₩37,653 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,632 | ₩37,632 | ₩37,532 | ₩37,532 | -0.27% | 300 |
|---|
| 2026.07.28 | ₩37,720 | ₩37,720 | ₩37,720 | ₩37,720 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,599 | ₩37,599 | ₩37,599 | ₩37,599 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,357 | ₩37,357 | ₩37,357 | ₩37,357 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,422 | ₩37,422 | ₩37,422 | ₩37,422 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,631 | ₩37,631 | ₩37,631 | ₩37,631 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,718 | ₩37,718 | ₩37,718 | ₩37,718 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,592 | ₩37,592 | ₩37,592 | ₩37,592 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,639 | ₩37,639 | ₩37,639 | ₩37,639 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,746 | ₩37,762 | ₩37,746 | ₩37,762 | +0.04% | 200 |
|---|
| 2026.07.15 | ₩37,812 | ₩37,812 | ₩37,812 | ₩37,812 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,691 | ₩37,691 | ₩37,691 | ₩37,691 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,666 | ₩37,666 | ₩37,666 | ₩37,666 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,733 | ₩37,733 | ₩37,733 | ₩37,733 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,820 | ₩37,820 | ₩37,820 | ₩37,820 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,565 | ₩37,651 | ₩37,565 | ₩37,651 | +0.23% | 200 |
|---|
| 2026.07.07 | ₩37,805 | ₩37,805 | ₩37,805 | ₩37,805 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,860 | ₩37,921 | ₩37,860 | ₩37,921 | +0.16% | 500 |
|---|
| 2026.07.02 | ₩37,878 | ₩37,878 | ₩37,878 | ₩37,878 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,619 | ₩37,619 | ₩37,619 | ₩37,619 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,512 | ₩37,579 | ₩37,471 | ₩37,478 | -0.09% | 2.5천 |
|---|
| 2026.06.29 | ₩37,431 | ₩37,518 | ₩37,431 | ₩37,506 | +0.20% | 9.4천 |
|---|
| 2026.06.26 | ₩37,203 | ₩37,351 | ₩37,203 | ₩37,351 | +0.40% | 2.3천 |
|---|
| 2026.06.25 | ₩37,217 | ₩37,217 | ₩37,217 | ₩37,217 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,404 | ₩37,404 | ₩37,211 | ₩37,211 | -0.52% | 6.1천 |
|---|
| 2026.06.23 | ₩37,115 | ₩37,115 | ₩37,115 | ₩37,115 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,239 | ₩37,239 | ₩37,239 | ₩37,239 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,351 | ₩37,351 | ₩37,337 | ₩37,344 | -0.02% | 1.2천 |
|---|
| 2026.06.17 | ₩37,202 | ₩37,202 | ₩37,202 | ₩37,202 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,461 | ₩37,461 | ₩37,461 | ₩37,461 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,471 | ₩37,490 | ₩37,471 | ₩37,490 | +0.05% | 600 |
|---|
| 2026.06.12 | ₩37,264 | ₩37,264 | ₩37,264 | ₩37,264 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,174 | ₩37,174 | ₩37,174 | ₩37,174 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,060 | ₩37,060 | ₩37,060 | ₩37,060 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,327 | ₩37,327 | ₩37,327 | ₩37,327 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,364 | ₩37,364 | ₩37,270 | ₩37,278 | -0.23% | 1천 |
|---|
| 2026.06.05 | ₩37,458 | ₩37,458 | ₩37,398 | ₩37,398 | -0.16% | 2.6천 |
|---|
| 2026.06.04 | ₩37,626 | ₩37,626 | ₩37,626 | ₩37,626 | 0.00% | 800 |
|---|
| 2026.06.03 | ₩37,474 | ₩37,474 | ₩37,474 | ₩37,474 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,793 | ₩37,860 | ₩37,726 | ₩37,808 | +0.04% | 7.6천 |
|---|
| 2026.06.01 | ₩37,726 | ₩37,887 | ₩37,726 | ₩37,887 | +0.43% | 500 |
|---|
| 2026.05.29 | ₩37,545 | ₩37,545 | ₩37,545 | ₩37,545 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,387 | ₩37,387 | ₩37,387 | ₩37,387 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,163 | ₩37,163 | ₩37,015 | ₩37,048 | -0.31% | 8.9천 |
|---|
| 2026.05.26 | ₩37,074 | ₩37,074 | ₩37,074 | ₩37,074 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩36,910 | ₩36,910 | ₩36,910 | ₩36,910 | 0.00% | 800 |
|---|
| 2026.05.21 | ₩36,848 | ₩36,848 | ₩36,848 | ₩36,848 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,576 | ₩36,576 | ₩36,576 | ₩36,576 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,519 | ₩36,609 | ₩36,499 | ₩36,609 | +0.25% | 3.9천 |
|---|
| 2026.05.15 | ₩36,621 | ₩36,621 | ₩36,621 | ₩36,621 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,865 | ₩36,865 | ₩36,865 | ₩36,865 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,743 | ₩36,743 | ₩36,743 | ₩36,743 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,802 | ₩36,802 | ₩36,802 | ₩36,802 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,967 | ₩36,967 | ₩36,967 | ₩36,967 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩36,928 | ₩36,928 | ₩36,928 | ₩36,928 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,859 | ₩36,859 | ₩36,859 | ₩36,859 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,817 | ₩36,817 | ₩36,817 | ₩36,817 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,714 | ₩36,714 | ₩36,640 | ₩36,694 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,584 | ₩36,584 | ₩36,584 | ₩36,584 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,360 | ₩36,360 | ₩36,360 | ₩36,360 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,247 | ₩36,247 | ₩36,247 | ₩36,247 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩36,311 | ₩36,311 | ₩36,311 | ₩36,311 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,425 | ₩36,460 | ₩36,425 | ₩36,460 | +0.10% | 200 |
|---|
| 2026.04.24 | ₩36,460 | ₩36,460 | ₩36,460 | ₩36,460 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,413 | ₩36,413 | ₩36,413 | ₩36,413 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,559 | ₩36,559 | ₩36,535 | ₩36,535 | -0.07% | 100 |
|---|
| 2026.04.21 | ₩36,432 | ₩36,432 | ₩36,432 | ₩36,432 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,184 | ₩36,546 | ₩36,184 | ₩36,527 | +0.95% | 2.3천 |
|---|
| 2026.04.17 | ₩36,447 | ₩36,447 | ₩36,447 | ₩36,447 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,171 | ₩36,171 | ₩36,167 | ₩36,167 | -0.01% | 400 |
|---|
| 2026.04.15 | ₩36,004 | ₩36,004 | ₩36,004 | ₩36,004 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,715 | ₩35,753 | ₩35,715 | ₩35,753 | +0.11% | 1.9천 |
|---|
| 2026.04.13 | ₩35,483 | ₩35,483 | ₩35,483 | ₩35,483 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩35,352 | ₩35,366 | ₩35,230 | ₩35,230 | -0.35% | 5.7천 |
|---|
| 2026.04.09 | ₩35,346 | ₩35,346 | ₩35,346 | ₩35,346 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,402 | ₩35,402 | ₩35,402 | ₩35,402 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩35,083 | ₩35,083 | ₩35,083 | ₩35,083 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩35,098 | ₩35,151 | ₩35,098 | ₩35,099 | +0.00% | 5.8천 |
|---|
| 2026.04.02 | ₩35,009 | ₩35,009 | ₩35,009 | ₩35,009 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩34,722 | ₩34,923 | ₩34,722 | ₩34,892 | +0.49% | 1.5천 |
|---|
| 2026.03.30 | ₩34,601 | ₩34,628 | ₩34,561 | ₩34,603 | +0.00% | 1.3천 |
|---|
| 2026.03.27 | ₩34,628 | ₩34,628 | ₩34,628 | ₩34,628 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,138 | ₩35,138 | ₩35,028 | ₩35,028 | -0.31% | 2.1천 |
|---|
| 2026.03.25 | ₩35,178 | ₩35,187 | ₩35,178 | ₩35,187 | +0.03% | 200 |
|---|
| 2026.03.24 | ₩35,154 | ₩35,154 | ₩35,154 | ₩35,154 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,224 | ₩35,224 | ₩35,224 | ₩35,224 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩35,147 | ₩35,147 | ₩35,147 | ₩35,147 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩35,379 | ₩35,480 | ₩35,379 | ₩35,480 | +0.28% | 1천 |
|---|
| 2026.03.18 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,690 | ₩35,690 | ₩35,690 | ₩35,690 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,413 | ₩35,413 | ₩35,413 | ₩35,413 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,503 | ₩35,503 | ₩35,503 | ₩35,503 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,737 | ₩35,737 | ₩35,737 | ₩35,737 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,929 | ₩35,929 | ₩35,799 | ₩35,799 | -0.36% | 100 |
|---|
| 2026.03.09 | ₩35,790 | ₩35,790 | ₩35,790 | ₩35,790 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩35,741 | ₩35,741 | ₩35,705 | ₩35,705 | -0.10% | 200 |
|---|
| 2026.03.05 | ₩35,862 | ₩35,862 | ₩35,822 | ₩35,833 | -0.08% | 4만 |
|---|
| 2026.03.04 | ₩35,838 | ₩35,838 | ₩35,838 | ₩35,838 | 0.00% | 4.1만 |
|---|
| 2026.03.03 | ₩35,517 | ₩35,674 | ₩35,517 | ₩35,674 | +0.44% | 300 |
|---|
| 2026.03.02 | ₩35,760 | ₩35,760 | ₩35,760 | ₩35,760 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩35,795 | ₩35,795 | ₩35,774 | ₩35,774 | -0.06% | 2.6천 |
|---|
| 2026.02.26 | ₩35,933 | ₩35,933 | ₩35,933 | ₩35,933 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,875 | ₩35,889 | ₩35,850 | ₩35,850 | -0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩35,713 | ₩35,713 | ₩35,713 | ₩35,713 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,698 | ₩35,698 | ₩35,698 | ₩35,698 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩35,983 | ₩36,010 | ₩35,936 | ₩35,936 | -0.13% | 2.3만 |
|---|
| 2026.02.19 | ₩35,928 | ₩35,928 | ₩35,928 | ₩35,928 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩35,898 | ₩35,898 | ₩35,898 | ₩35,898 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,823 | ₩35,823 | ₩35,823 | ₩35,823 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩35,815 | ₩35,815 | ₩35,815 | ₩35,815 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩35,627 | ₩35,627 | ₩35,627 | ₩35,627 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩35,918 | ₩35,918 | ₩35,918 | ₩35,918 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩36,085 | ₩36,085 | ₩36,085 | ₩36,085 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩35,981 | ₩35,981 | ₩35,981 | ₩35,981 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,849 | ₩35,849 | ₩35,849 | ₩35,849 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,808 | ₩35,808 | ₩35,648 | ₩35,648 | -0.45% | 200 |
|---|
| 2026.02.04 | ₩35,956 | ₩36,023 | ₩35,956 | ₩35,976 | +0.06% | 200 |
|---|
| 2026.02.03 | ₩35,994 | ₩35,994 | ₩35,994 | ₩35,994 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,074 | ₩36,074 | ₩36,074 | ₩36,074 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,090 | ₩36,207 | ₩36,090 | ₩36,207 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩36,345 | ₩36,471 | ₩36,345 | ₩36,471 | +0.35% | 200 |
|---|
| 2026.01.27 | ₩36,293 | ₩36,331 | ₩36,293 | ₩36,331 | +0.11% | 300 |
|---|
| 2026.01.26 | ₩36,345 | ₩36,372 | ₩36,345 | ₩36,372 | +0.07% | 500 |
|---|
| 2026.01.23 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩36,333 | ₩36,333 | ₩36,333 | ₩36,333 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,114 | ₩36,114 | ₩36,114 | ₩36,114 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,059 | ₩36,059 | ₩36,059 | ₩36,059 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩36,271 | ₩36,271 | ₩36,264 | ₩36,267 | -0.01% | 500 |
|---|
| 2026.01.15 | ₩36,216 | ₩36,216 | ₩36,216 | ₩36,216 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩36,171 | ₩36,266 | ₩36,171 | ₩36,266 | +0.26% | 100 |
|---|
| 2026.01.12 | ₩36,358 | ₩36,358 | ₩36,305 | ₩36,322 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩36,372 | ₩36,385 | ₩36,309 | ₩36,362 | -0.03% | 400 |
|---|
| 2026.01.08 | ₩36,385 | ₩36,412 | ₩36,358 | ₩36,384 | -0.00% | 7.4천 |
|---|
| 2026.01.07 | ₩36,365 | ₩36,365 | ₩36,365 | ₩36,365 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩36,238 | ₩36,331 | ₩36,238 | ₩36,271 | +0.09% | 1.9만 |
|---|
| 2026.01.05 | ₩36,157 | ₩36,157 | ₩36,110 | ₩36,110 | -0.13% | 1.5천 |
|---|
| 2026.01.02 | ₩35,947 | ₩35,947 | ₩35,947 | ₩35,947 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,983 | ₩35,983 | ₩35,893 | ₩35,893 | -0.25% | 300 |
|---|
| 2025.12.30 | ₩35,972 | ₩35,972 | ₩35,972 | ₩35,972 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,150 | ₩36,150 | ₩36,150 | ₩36,150 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩36,204 | ₩36,264 | ₩36,204 | ₩36,216 | +0.03% | 2.4천 |
|---|
| 2025.12.24 | ₩36,231 | ₩36,231 | ₩36,231 | ₩36,231 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,291 | ₩36,291 | ₩36,238 | ₩36,271 | -0.06% | 600 |
|---|
| 2025.12.22 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩36,042 | ₩36,042 | ₩36,042 | ₩36,042 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩35,976 | ₩35,976 | ₩35,976 | ₩35,976 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩35,898 | ₩35,898 | ₩35,898 | ₩35,898 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩35,947 | ₩35,947 | ₩35,947 | ₩35,947 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩36,090 | ₩36,090 | ₩35,969 | ₩35,969 | -0.33% | 500 |
|---|
| 2025.12.12 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩36,149 | ₩36,149 | ₩36,149 | ₩36,149 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩36,184 | ₩36,197 | ₩36,085 | ₩36,085 | -0.27% | 5천 |
|---|
| 2025.12.09 | ₩36,004 | ₩36,004 | ₩36,004 | ₩36,004 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,930 | ₩35,930 | ₩35,930 | ₩35,930 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,936 | ₩35,936 | ₩35,936 | ₩35,936 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩35,947 | ₩35,947 | ₩35,947 | ₩35,947 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩35,909 | ₩35,909 | ₩35,909 | ₩35,909 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩35,835 | ₩35,835 | ₩35,733 | ₩35,733 | -0.28% | 200 |
|---|
| 2025.12.01 | ₩35,755 | ₩35,782 | ₩35,755 | ₩35,782 | +0.08% | 2.6천 |
|---|
| 2025.11.28 | ₩35,875 | ₩35,875 | ₩35,875 | ₩35,875 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,784 | ₩35,784 | ₩35,784 | ₩35,784 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,822 | ₩35,822 | ₩35,815 | ₩35,815 | -0.02% | 3천 |
|---|
| 2025.11.24 | ₩35,603 | ₩35,603 | ₩35,603 | ₩35,603 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,430 | ₩35,430 | ₩35,430 | ₩35,430 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩35,226 | ₩35,226 | ₩35,226 | ₩35,226 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,352 | ₩35,352 | ₩35,292 | ₩35,292 | -0.17% | 400 |
|---|
| 2025.11.18 | ₩35,370 | ₩35,370 | ₩35,370 | ₩35,370 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,449 | ₩35,449 | ₩35,449 | ₩35,449 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩35,584 | ₩35,584 | ₩35,584 | ₩35,584 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,849 | ₩35,849 | ₩35,717 | ₩35,717 | -0.37% | 100 |
|---|
| 2025.11.12 | ₩36,016 | ₩36,016 | ₩36,016 | ₩36,016 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩35,999 | ₩35,999 | ₩35,999 | ₩35,999 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,822 | ₩35,822 | ₩35,822 | ₩35,822 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,653 | ₩35,653 | ₩35,653 | ₩35,653 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,735 | ₩35,735 | ₩35,735 | ₩35,735 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,717 | ₩35,717 | ₩35,717 | ₩35,717 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩35,708 | ₩35,708 | ₩35,708 | ₩35,708 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,888 | ₩35,888 | ₩35,888 | ₩35,888 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,969 | ₩35,969 | ₩35,969 | ₩35,969 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,963 | ₩35,963 | ₩35,963 | ₩35,963 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,138 | ₩36,138 | ₩36,138 | ₩36,138 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,318 | ₩36,318 | ₩36,318 | ₩36,318 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩36,268 | ₩36,268 | ₩36,268 | ₩36,268 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩36,219 | ₩36,219 | ₩36,219 | ₩36,219 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,331 | ₩36,331 | ₩36,331 | ₩36,331 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,197 | ₩36,197 | ₩36,197 | ₩36,197 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩36,070 | ₩36,070 | ₩36,070 | ₩36,070 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩36,117 | ₩36,117 | ₩36,063 | ₩36,101 | -0.04% | 800 |
|---|
| 2025.10.15 | ₩36,117 | ₩36,117 | ₩36,117 | ₩36,117 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,956 | ₩36,010 | ₩35,929 | ₩35,929 | -0.07% | 400 |
|---|
| 2025.10.13 | ₩35,996 | ₩35,996 | ₩35,996 | ₩35,996 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩35,843 | ₩35,843 | ₩35,843 | ₩35,843 | 0.00% | 100 |
|---|