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 | ₩37,845 | ₩37,865 | ₩37,845 | ₩37,865 | +0.05% | 4.5천 |
| 2026.10.08 | ₩37,821 | ₩37,821 | ₩37,821 | ₩37,821 | 0.00% | 600 |
| 2026.10.07 | ₩37,939 | ₩37,939 | ₩37,832 | ₩37,861 | -0.21% | 3.4천 |
| 2026.10.06 | ₩38,113 | ₩38,113 | ₩38,100 | ₩38,101 | -0.03% | 4.4천 |
| 2026.10.05 | ₩37,993 | ₩38,060 | ₩37,980 | ₩37,980 | -0.03% | 5.4천 |
| 2026.10.02 | ₩37,858 | ₩37,952 | ₩37,791 | ₩37,884 | +0.07% | 6.1천 |
| 2026.10.01 | ₩37,785 | ₩37,785 | ₩37,785 | ₩37,785 | 0.00% | 100 |
| 2026.09.30 | ₩37,852 | ₩37,925 | ₩37,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,864 |
| +0.03% |
| 1.4천 |
| 2026.09.29 | ₩37,872 | ₩37,872 | ₩37,813 | ₩37,813 | -0.16% | 100 |
|---|
| 2026.09.28 | ₩37,959 | ₩38,113 | ₩37,959 | ₩37,997 | +0.10% | 2.7천 |
|---|
| 2026.09.25 | ₩38,153 | ₩38,153 | ₩38,081 | ₩38,081 | -0.19% | 2.6천 |
|---|
| 2026.09.24 | ₩38,123 | ₩38,123 | ₩38,123 | ₩38,123 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,141 | ₩38,141 | ₩38,141 | ₩38,141 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,395 | ₩38,395 | ₩38,274 | ₩38,309 | -0.22% | 3.6천 |
|---|
| 2026.09.21 | ₩38,288 | ₩38,314 | ₩38,288 | ₩38,312 | +0.06% | 1.2천 |
|---|
| 2026.09.18 | ₩38,153 | ₩38,153 | ₩38,128 | ₩38,128 | -0.07% | 400 |
|---|
| 2026.09.17 | ₩38,086 | ₩38,086 | ₩38,033 | ₩38,053 | -0.09% | 200 |
|---|
| 2026.09.16 | ₩38,046 | ₩38,046 | ₩37,925 | ₩37,932 | -0.30% | 900 |
|---|
| 2026.09.15 | ₩38,046 | ₩38,107 | ₩38,026 | ₩38,026 | -0.05% | 1.2천 |
|---|
| 2026.09.14 | ₩38,259 | ₩38,259 | ₩38,259 | ₩38,259 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,939 | ₩38,167 | ₩37,939 | ₩38,107 | +0.44% | 4.7천 |
|---|
| 2026.09.10 | ₩37,983 | ₩37,983 | ₩37,983 | ₩37,983 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,123 | ₩38,123 | ₩38,123 | ₩38,123 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,274 | ₩38,274 | ₩38,274 | ₩38,274 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,395 | ₩38,395 | ₩38,395 | ₩38,395 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,475 | ₩38,475 | ₩38,475 | ₩38,475 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,225 | ₩38,225 | ₩38,225 | ₩38,225 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,218 | ₩38,218 | ₩38,218 | ₩38,218 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,408 | ₩38,448 | ₩38,395 | ₩38,395 | -0.03% | 1.3천 |
|---|
| 2026.08.28 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩38,717 | ₩38,717 | ₩38,656 | ₩38,656 | -0.16% | 17.7만 |
|---|
| 2026.08.26 | ₩38,607 | ₩38,607 | ₩38,607 | ₩38,607 | 0.00% | 17만 |
|---|
| 2026.08.25 | ₩38,650 | ₩38,650 | ₩38,603 | ₩38,648 | -0.00% | 2.5천 |
|---|
| 2026.08.24 | ₩38,596 | ₩38,730 | ₩38,583 | ₩38,608 | +0.03% | 8천 |
|---|
| 2026.08.21 | ₩38,596 | ₩38,596 | ₩38,564 | ₩38,564 | -0.08% | 8.7천 |
|---|
| 2026.08.20 | ₩38,471 | ₩38,471 | ₩38,471 | ₩38,471 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩38,422 | ₩38,422 | ₩38,393 | ₩38,393 | -0.07% | 400 |
|---|
| 2026.08.18 | ₩38,355 | ₩38,355 | ₩38,241 | ₩38,241 | -0.30% | 1.1천 |
|---|
| 2026.08.17 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,536 | ₩38,536 | ₩38,536 | ₩38,536 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,516 | ₩38,596 | ₩38,455 | ₩38,514 | -0.00% | 3.6천 |
|---|
| 2026.08.12 | ₩38,418 | ₩38,418 | ₩38,418 | ₩38,418 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,422 | ₩38,422 | ₩38,372 | ₩38,372 | -0.13% | 200 |
|---|
| 2026.08.10 | ₩38,341 | ₩38,408 | ₩38,341 | ₩38,389 | +0.13% | 4천 |
|---|
| 2026.08.07 | ₩38,418 | ₩38,418 | ₩38,418 | ₩38,418 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩38,078 | ₩38,078 | ₩38,078 | ₩38,078 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩38,132 | ₩38,132 | ₩38,132 | ₩38,132 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,187 | ₩38,187 | ₩38,187 | ₩38,187 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,869 | ₩37,869 | ₩37,869 | ₩37,869 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,767 | ₩37,767 | ₩37,767 | ₩37,767 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,651 | ₩37,651 | ₩37,651 | ₩37,651 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,630 | ₩37,630 | ₩37,530 | ₩37,530 | -0.27% | 300 |
|---|
| 2026.07.28 | ₩37,718 | ₩37,718 | ₩37,718 | ₩37,718 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,597 | ₩37,597 | ₩37,597 | ₩37,597 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,356 | ₩37,356 | ₩37,356 | ₩37,356 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,420 | ₩37,420 | ₩37,420 | ₩37,420 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,629 | ₩37,629 | ₩37,629 | ₩37,629 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,716 | ₩37,716 | ₩37,716 | ₩37,716 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,637 | ₩37,637 | ₩37,637 | ₩37,637 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,744 | ₩37,761 | ₩37,744 | ₩37,761 | +0.04% | 200 |
|---|
| 2026.07.15 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,689 | ₩37,689 | ₩37,689 | ₩37,689 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,664 | ₩37,664 | ₩37,664 | ₩37,664 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,731 | ₩37,731 | ₩37,731 | ₩37,731 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,818 | ₩37,818 | ₩37,818 | ₩37,818 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,563 | ₩37,649 | ₩37,563 | ₩37,649 | +0.23% | 200 |
|---|
| 2026.07.07 | ₩37,803 | ₩37,803 | ₩37,803 | ₩37,803 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,858 | ₩37,919 | ₩37,858 | ₩37,919 | +0.16% | 500 |
|---|
| 2026.07.02 | ₩37,876 | ₩37,876 | ₩37,876 | ₩37,876 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,617 | ₩37,617 | ₩37,617 | ₩37,617 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,510 | ₩37,577 | ₩37,469 | ₩37,476 | -0.09% | 2.5천 |
|---|
| 2026.06.29 | ₩37,429 | ₩37,516 | ₩37,429 | ₩37,504 | +0.20% | 9.4천 |
|---|
| 2026.06.26 | ₩37,201 | ₩37,349 | ₩37,201 | ₩37,349 | +0.40% | 2.3천 |
|---|
| 2026.06.25 | ₩37,215 | ₩37,215 | ₩37,215 | ₩37,215 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,402 | ₩37,402 | ₩37,209 | ₩37,209 | -0.52% | 6.1천 |
|---|
| 2026.06.23 | ₩37,113 | ₩37,113 | ₩37,113 | ₩37,113 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,237 | ₩37,237 | ₩37,237 | ₩37,237 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,349 | ₩37,349 | ₩37,335 | ₩37,342 | -0.02% | 1.2천 |
|---|
| 2026.06.17 | ₩37,200 | ₩37,200 | ₩37,200 | ₩37,200 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,459 | ₩37,459 | ₩37,459 | ₩37,459 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,469 | ₩37,488 | ₩37,469 | ₩37,488 | +0.05% | 600 |
|---|
| 2026.06.12 | ₩37,262 | ₩37,262 | ₩37,262 | ₩37,262 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,172 | ₩37,172 | ₩37,172 | ₩37,172 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,058 | ₩37,058 | ₩37,058 | ₩37,058 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,325 | ₩37,325 | ₩37,325 | ₩37,325 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,362 | ₩37,362 | ₩37,268 | ₩37,276 | -0.23% | 1천 |
|---|
| 2026.06.05 | ₩37,456 | ₩37,456 | ₩37,396 | ₩37,396 | -0.16% | 2.6천 |
|---|
| 2026.06.04 | ₩37,624 | ₩37,624 | ₩37,624 | ₩37,624 | 0.00% | 800 |
|---|
| 2026.06.03 | ₩37,472 | ₩37,472 | ₩37,472 | ₩37,472 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,791 | ₩37,858 | ₩37,724 | ₩37,806 | +0.04% | 7.6천 |
|---|
| 2026.06.01 | ₩37,724 | ₩37,885 | ₩37,724 | ₩37,885 | +0.43% | 500 |
|---|
| 2026.05.29 | ₩37,543 | ₩37,543 | ₩37,543 | ₩37,543 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,385 | ₩37,385 | ₩37,385 | ₩37,385 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,161 | ₩37,161 | ₩37,014 | ₩37,046 | -0.31% | 8.9천 |
|---|
| 2026.05.26 | ₩37,073 | ₩37,073 | ₩37,073 | ₩37,073 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩36,908 | ₩36,908 | ₩36,908 | ₩36,908 | 0.00% | 800 |
|---|
| 2026.05.21 | ₩36,846 | ₩36,846 | ₩36,846 | ₩36,846 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,802 | ₩36,802 | ₩36,802 | ₩36,802 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,574 | ₩36,574 | ₩36,574 | ₩36,574 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,517 | ₩36,607 | ₩36,497 | ₩36,607 | +0.25% | 3.9천 |
|---|
| 2026.05.15 | ₩36,619 | ₩36,619 | ₩36,619 | ₩36,619 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,863 | ₩36,863 | ₩36,863 | ₩36,863 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,741 | ₩36,741 | ₩36,741 | ₩36,741 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,800 | ₩36,800 | ₩36,800 | ₩36,800 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,965 | ₩36,965 | ₩36,965 | ₩36,965 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩36,926 | ₩36,926 | ₩36,926 | ₩36,926 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,857 | ₩36,857 | ₩36,857 | ₩36,857 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,815 | ₩36,815 | ₩36,815 | ₩36,815 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,712 | ₩36,712 | ₩36,638 | ₩36,692 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩36,618 | ₩36,618 | ₩36,618 | ₩36,618 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,582 | ₩36,582 | ₩36,582 | ₩36,582 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,358 | ₩36,358 | ₩36,358 | ₩36,358 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,423 | ₩36,458 | ₩36,423 | ₩36,458 | +0.10% | 200 |
|---|
| 2026.04.24 | ₩36,458 | ₩36,458 | ₩36,458 | ₩36,458 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,411 | ₩36,411 | ₩36,411 | ₩36,411 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,558 | ₩36,558 | ₩36,533 | ₩36,533 | -0.07% | 100 |
|---|
| 2026.04.21 | ₩36,430 | ₩36,430 | ₩36,430 | ₩36,430 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,182 | ₩36,544 | ₩36,182 | ₩36,525 | +0.95% | 2.3천 |
|---|
| 2026.04.17 | ₩36,445 | ₩36,445 | ₩36,445 | ₩36,445 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,169 | ₩36,169 | ₩36,165 | ₩36,165 | -0.01% | 400 |
|---|
| 2026.04.15 | ₩36,002 | ₩36,002 | ₩36,002 | ₩36,002 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,713 | ₩35,752 | ₩35,713 | ₩35,752 | +0.11% | 1.9천 |
|---|
| 2026.04.13 | ₩35,481 | ₩35,481 | ₩35,481 | ₩35,481 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩35,351 | ₩35,364 | ₩35,229 | ₩35,229 | -0.35% | 5.7천 |
|---|
| 2026.04.09 | ₩35,344 | ₩35,344 | ₩35,344 | ₩35,344 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩35,400 | ₩35,400 | ₩35,400 | ₩35,400 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩35,096 | ₩35,149 | ₩35,096 | ₩35,097 | +0.00% | 5.8천 |
|---|
| 2026.04.02 | ₩35,007 | ₩35,007 | ₩35,007 | ₩35,007 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,027 | ₩35,027 | ₩35,027 | ₩35,027 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩34,720 | ₩34,921 | ₩34,720 | ₩34,891 | +0.49% | 1.5천 |
|---|
| 2026.03.30 | ₩34,600 | ₩34,626 | ₩34,559 | ₩34,601 | +0.00% | 1.3천 |
|---|
| 2026.03.27 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,136 | ₩35,136 | ₩35,026 | ₩35,026 | -0.31% | 2.1천 |
|---|
| 2026.03.25 | ₩35,176 | ₩35,186 | ₩35,176 | ₩35,186 | +0.03% | 200 |
|---|
| 2026.03.24 | ₩35,152 | ₩35,152 | ₩35,152 | ₩35,152 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,222 | ₩35,222 | ₩35,222 | ₩35,222 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩35,145 | ₩35,145 | ₩35,145 | ₩35,145 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩35,377 | ₩35,478 | ₩35,377 | ₩35,478 | +0.28% | 1천 |
|---|
| 2026.03.18 | ₩35,530 | ₩35,530 | ₩35,530 | ₩35,530 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,689 | ₩35,689 | ₩35,689 | ₩35,689 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,536 | ₩35,536 | ₩35,536 | ₩35,536 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,411 | ₩35,411 | ₩35,411 | ₩35,411 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,501 | ₩35,501 | ₩35,501 | ₩35,501 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,735 | ₩35,735 | ₩35,735 | ₩35,735 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,927 | ₩35,927 | ₩35,797 | ₩35,797 | -0.36% | 100 |
|---|
| 2026.03.09 | ₩35,788 | ₩35,788 | ₩35,788 | ₩35,788 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩35,740 | ₩35,740 | ₩35,703 | ₩35,703 | -0.10% | 200 |
|---|
| 2026.03.05 | ₩35,860 | ₩35,860 | ₩35,820 | ₩35,831 | -0.08% | 4만 |
|---|
| 2026.03.04 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 4.1만 |
|---|
| 2026.03.03 | ₩35,516 | ₩35,672 | ₩35,516 | ₩35,672 | +0.44% | 300 |
|---|
| 2026.03.02 | ₩35,758 | ₩35,758 | ₩35,758 | ₩35,758 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩35,793 | ₩35,793 | ₩35,772 | ₩35,772 | -0.06% | 2.6천 |
|---|
| 2026.02.26 | ₩35,931 | ₩35,931 | ₩35,931 | ₩35,931 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,874 | ₩35,887 | ₩35,848 | ₩35,848 | -0.07% | 2.2천 |
|---|
| 2026.02.24 | ₩35,711 | ₩35,711 | ₩35,711 | ₩35,711 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩35,981 | ₩36,008 | ₩35,934 | ₩35,934 | -0.13% | 2.3만 |
|---|
| 2026.02.19 | ₩35,926 | ₩35,926 | ₩35,926 | ₩35,926 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩35,896 | ₩35,896 | ₩35,896 | ₩35,896 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,821 | ₩35,821 | ₩35,821 | ₩35,821 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩35,813 | ₩35,813 | ₩35,813 | ₩35,813 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩35,626 | ₩35,626 | ₩35,626 | ₩35,626 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩35,917 | ₩35,917 | ₩35,917 | ₩35,917 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩36,083 | ₩36,083 | ₩36,083 | ₩36,083 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩35,980 | ₩35,980 | ₩35,980 | ₩35,980 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,847 | ₩35,847 | ₩35,847 | ₩35,847 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,807 | ₩35,807 | ₩35,646 | ₩35,646 | -0.45% | 200 |
|---|
| 2026.02.04 | ₩35,954 | ₩36,021 | ₩35,954 | ₩35,974 | +0.06% | 200 |
|---|
| 2026.02.03 | ₩35,992 | ₩35,992 | ₩35,992 | ₩35,992 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,072 | ₩36,072 | ₩36,072 | ₩36,072 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩36,138 | ₩36,138 | ₩36,138 | ₩36,138 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,088 | ₩36,205 | ₩36,088 | ₩36,205 | +0.32% | 2.7천 |
|---|
| 2026.01.28 | ₩36,343 | ₩36,469 | ₩36,343 | ₩36,469 | +0.35% | 200 |
|---|
| 2026.01.27 | ₩36,291 | ₩36,330 | ₩36,291 | ₩36,330 | +0.11% | 300 |
|---|
| 2026.01.26 | ₩36,343 | ₩36,370 | ₩36,343 | ₩36,370 | +0.07% | 500 |
|---|
| 2026.01.23 | ₩36,269 | ₩36,269 | ₩36,269 | ₩36,269 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩36,331 | ₩36,331 | ₩36,331 | ₩36,331 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,112 | ₩36,112 | ₩36,112 | ₩36,112 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,057 | ₩36,057 | ₩36,057 | ₩36,057 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩36,269 | ₩36,269 | ₩36,263 | ₩36,265 | -0.01% | 500 |
|---|
| 2026.01.15 | ₩36,214 | ₩36,214 | ₩36,214 | ₩36,214 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩36,269 | ₩36,269 | ₩36,269 | ₩36,269 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩36,169 | ₩36,264 | ₩36,169 | ₩36,264 | +0.26% | 100 |
|---|
| 2026.01.12 | ₩36,356 | ₩36,356 | ₩36,303 | ₩36,320 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩36,370 | ₩36,383 | ₩36,307 | ₩36,360 | -0.03% | 400 |
|---|
| 2026.01.08 | ₩36,383 | ₩36,410 | ₩36,356 | ₩36,382 | -0.00% | 7.4천 |
|---|
| 2026.01.07 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩36,236 | ₩36,330 | ₩36,236 | ₩36,269 | +0.09% | 1.9만 |
|---|
| 2026.01.05 | ₩36,155 | ₩36,155 | ₩36,108 | ₩36,108 | -0.13% | 1.5천 |
|---|
| 2026.01.02 | ₩35,945 | ₩35,945 | ₩35,945 | ₩35,945 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,981 | ₩35,981 | ₩35,891 | ₩35,891 | -0.25% | 300 |
|---|
| 2025.12.30 | ₩35,970 | ₩35,970 | ₩35,970 | ₩35,970 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,149 | ₩36,149 | ₩36,149 | ₩36,149 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩36,202 | ₩36,263 | ₩36,202 | ₩36,214 | +0.03% | 2.4천 |
|---|
| 2025.12.24 | ₩36,229 | ₩36,229 | ₩36,229 | ₩36,229 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,289 | ₩36,289 | ₩36,236 | ₩36,269 | -0.06% | 600 |
|---|
| 2025.12.22 | ₩36,269 | ₩36,269 | ₩36,269 | ₩36,269 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩36,040 | ₩36,040 | ₩36,040 | ₩36,040 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩35,974 | ₩35,974 | ₩35,974 | ₩35,974 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩35,896 | ₩35,896 | ₩35,896 | ₩35,896 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩35,945 | ₩35,945 | ₩35,945 | ₩35,945 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩36,088 | ₩36,088 | ₩35,967 | ₩35,967 | -0.33% | 500 |
|---|
| 2025.12.12 | ₩36,138 | ₩36,138 | ₩36,138 | ₩36,138 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩36,147 | ₩36,147 | ₩36,147 | ₩36,147 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩36,182 | ₩36,195 | ₩36,083 | ₩36,083 | -0.27% | 5천 |
|---|
| 2025.12.09 | ₩36,002 | ₩36,002 | ₩36,002 | ₩36,002 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,929 | ₩35,929 | ₩35,929 | ₩35,929 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,934 | ₩35,934 | ₩35,934 | ₩35,934 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩35,945 | ₩35,945 | ₩35,945 | ₩35,945 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩35,907 | ₩35,907 | ₩35,907 | ₩35,907 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩35,833 | ₩35,833 | ₩35,731 | ₩35,731 | -0.28% | 200 |
|---|
| 2025.12.01 | ₩35,753 | ₩35,780 | ₩35,753 | ₩35,780 | +0.08% | 2.6천 |
|---|
| 2025.11.28 | ₩35,874 | ₩35,874 | ₩35,874 | ₩35,874 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,782 | ₩35,782 | ₩35,782 | ₩35,782 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,820 | ₩35,820 | ₩35,813 | ₩35,813 | -0.02% | 3천 |
|---|
| 2025.11.24 | ₩35,601 | ₩35,601 | ₩35,601 | ₩35,601 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,428 | ₩35,428 | ₩35,428 | ₩35,428 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩35,225 | ₩35,225 | ₩35,225 | ₩35,225 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,351 | ₩35,351 | ₩35,290 | ₩35,290 | -0.17% | 400 |
|---|
| 2025.11.18 | ₩35,368 | ₩35,368 | ₩35,368 | ₩35,368 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,447 | ₩35,447 | ₩35,447 | ₩35,447 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩35,583 | ₩35,583 | ₩35,583 | ₩35,583 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,847 | ₩35,847 | ₩35,715 | ₩35,715 | -0.37% | 100 |
|---|
| 2025.11.12 | ₩36,014 | ₩36,014 | ₩36,014 | ₩36,014 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩35,997 | ₩35,997 | ₩35,997 | ₩35,997 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,820 | ₩35,820 | ₩35,820 | ₩35,820 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,651 | ₩35,651 | ₩35,651 | ₩35,651 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,733 | ₩35,733 | ₩35,733 | ₩35,733 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,715 | ₩35,715 | ₩35,715 | ₩35,715 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩35,706 | ₩35,706 | ₩35,706 | ₩35,706 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,886 | ₩35,886 | ₩35,886 | ₩35,886 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,967 | ₩35,967 | ₩35,967 | ₩35,967 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,961 | ₩35,961 | ₩35,961 | ₩35,961 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,136 | ₩36,136 | ₩36,136 | ₩36,136 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,316 | ₩36,316 | ₩36,316 | ₩36,316 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩36,217 | ₩36,217 | ₩36,217 | ₩36,217 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩36,068 | ₩36,068 | ₩36,068 | ₩36,068 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩36,115 | ₩36,115 | ₩36,061 | ₩36,099 | -0.04% | 800 |
|---|
| 2025.10.15 | ₩36,115 | ₩36,115 | ₩36,115 | ₩36,115 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,954 | ₩36,008 | ₩35,927 | ₩35,927 | -0.07% | 400 |
|---|
| 2025.10.13 | ₩35,994 | ₩35,994 | ₩35,994 | ₩35,994 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩35,841 | ₩35,841 | ₩35,841 | ₩35,841 | 0.00% | 100 |
|---|