시장 데이터를 불러오는 중
전체 종목
Hartford Alpha Capture Value ETF 과거 주가
Hartford Alpha Capture Value ETF · ACVU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford Alpha Capture Value ETF · ACVU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,485 | ₩42,814 | ₩42,485 | ₩42,804 | +0.75% | 7.3천 |
| 2026.10.08 | ₩41,962 | ₩42,374 | ₩41,962 | ₩42,374 | +0.98% | 3.7천 |
| 2026.10.07 | ₩42,056 | ₩42,271 | ₩42,056 | ₩42,232 | +0.42% | 7.5천 |
| 2026.10.06 | ₩42,257 | ₩42,332 | ₩42,257 | ₩42,332 | +0.18% | 2.6천 |
| 2026.10.05 | ₩41,855 | ₩42,056 | ₩41,815 | ₩42,036 | +0.43% | 2.1천 |
| 2026.10.02 | ₩41,667 | ₩41,935 | ₩41,667 | ₩41,841 | +0.42% | 8만 |
| 2026.10.01 | ₩41,265 | ₩41,613 | ₩41,265 | ₩41,613 | +0.84% | 2만 |
| 2026.09.30 | ₩41,560 | ₩41,935 | ₩41,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,656 |
| +0.23% |
| 1.3만 |
| 2026.09.29 | ₩41,654 | ₩41,868 | ₩41,654 | ₩41,788 | +0.32% | 5.7천 |
|---|
| 2026.09.28 | ₩41,841 | ₩42,029 | ₩41,841 | ₩41,868 | +0.06% | 5.9천 |
|---|
| 2026.09.25 | ₩41,761 | ₩42,217 | ₩41,761 | ₩42,203 | +1.06% | 1.5만 |
|---|
| 2026.09.24 | ₩42,029 | ₩42,049 | ₩41,855 | ₩41,970 | -0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩42,083 | ₩42,224 | ₩42,057 | ₩42,057 | -0.06% | 2천 |
|---|
| 2026.09.22 | ₩42,338 | ₩42,371 | ₩42,271 | ₩42,338 | 0.00% | 2.7천 |
|---|
| 2026.09.21 | ₩42,493 | ₩42,493 | ₩42,493 | ₩42,493 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,391 | ₩42,391 | ₩42,190 | ₩42,252 | -0.33% | 1.9천 |
|---|
| 2026.09.17 | ₩42,579 | ₩42,579 | ₩42,317 | ₩42,422 | -0.37% | 5천 |
|---|
| 2026.09.16 | ₩42,311 | ₩42,478 | ₩42,056 | ₩42,056 | -0.60% | 4.6천 |
|---|
| 2026.09.15 | ₩42,753 | ₩42,767 | ₩42,445 | ₩42,499 | -0.60% | 1.3만 |
|---|
| 2026.09.14 | ₩42,847 | ₩42,847 | ₩42,713 | ₩42,713 | -0.31% | 2.3천 |
|---|
| 2026.09.11 | ₩42,753 | ₩42,954 | ₩42,713 | ₩42,824 | +0.17% | 5천 |
|---|
| 2026.09.10 | ₩42,311 | ₩42,525 | ₩42,311 | ₩42,472 | +0.38% | 1.2만 |
|---|
| 2026.09.09 | ₩42,794 | ₩42,794 | ₩42,619 | ₩42,619 | -0.41% | 7.2천 |
|---|
| 2026.09.08 | ₩43,035 | ₩43,035 | ₩42,887 | ₩42,887 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩43,223 | ₩43,370 | ₩43,182 | ₩43,182 | -0.09% | 5.4천 |
|---|
| 2026.09.03 | ₩43,384 | ₩43,491 | ₩43,211 | ₩43,477 | +0.22% | 6.7천 |
|---|
| 2026.09.02 | ₩43,035 | ₩43,169 | ₩43,008 | ₩43,075 | +0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩42,995 | ₩43,048 | ₩42,820 | ₩42,861 | -0.31% | 2.8천 |
|---|
| 2026.08.31 | ₩43,196 | ₩43,196 | ₩43,035 | ₩43,075 | -0.28% | 9.9천 |
|---|
| 2026.08.28 | ₩43,075 | ₩43,424 | ₩43,075 | ₩43,338 | +0.61% | 1.2만 |
|---|
| 2026.08.27 | ₩43,196 | ₩43,250 | ₩43,196 | ₩43,213 | +0.04% | 5.2천 |
|---|
| 2026.08.26 | ₩43,276 | ₩43,491 | ₩43,250 | ₩43,410 | +0.31% | 1.2만 |
|---|
| 2026.08.25 | ₩43,397 | ₩43,558 | ₩43,276 | ₩43,393 | -0.01% | 6.8천 |
|---|
| 2026.08.24 | ₩43,397 | ₩43,484 | ₩43,343 | ₩43,428 | +0.07% | 4.6천 |
|---|
| 2026.08.21 | ₩43,276 | ₩43,341 | ₩43,263 | ₩43,263 | -0.03% | 4.3천 |
|---|
| 2026.08.20 | ₩43,477 | ₩43,477 | ₩43,102 | ₩43,102 | -0.86% | 5.1천 |
|---|
| 2026.08.19 | ₩43,464 | ₩43,558 | ₩43,424 | ₩43,424 | -0.09% | 5.5천 |
|---|
| 2026.08.18 | ₩43,263 | ₩43,357 | ₩43,259 | ₩43,259 | -0.01% | 2.8천 |
|---|
| 2026.08.17 | ₩43,692 | ₩43,692 | ₩43,250 | ₩43,250 | -1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩43,652 | ₩43,652 | ₩43,586 | ₩43,598 | -0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩43,679 | ₩43,679 | ₩43,518 | ₩43,585 | -0.21% | 7.4천 |
|---|
| 2026.08.12 | ₩43,638 | ₩43,638 | ₩43,424 | ₩43,504 | -0.31% | 4.6천 |
|---|
| 2026.08.11 | ₩43,598 | ₩43,652 | ₩43,504 | ₩43,522 | -0.18% | 7.1천 |
|---|
| 2026.08.10 | ₩43,477 | ₩43,598 | ₩43,477 | ₩43,598 | +0.28% | 4.7천 |
|---|
| 2026.08.07 | ₩43,390 | ₩43,638 | ₩43,390 | ₩43,567 | +0.41% | 2.3천 |
|---|
| 2026.08.06 | ₩43,479 | ₩43,479 | ₩43,303 | ₩43,343 | -0.31% | 8.4천 |
|---|
| 2026.08.05 | ₩43,585 | ₩43,585 | ₩43,317 | ₩43,416 | -0.39% | 7.6천 |
|---|
| 2026.08.04 | ₩43,545 | ₩43,598 | ₩43,545 | ₩43,567 | +0.05% | 5.4천 |
|---|
| 2026.08.03 | ₩42,981 | ₩43,217 | ₩42,928 | ₩43,217 | +0.55% | 8.1천 |
|---|
| 2026.07.31 | ₩42,646 | ₩42,775 | ₩42,513 | ₩42,775 | +0.30% | 3.2천 |
|---|
| 2026.07.30 | ₩42,083 | ₩42,431 | ₩42,076 | ₩42,398 | +0.75% | 3.5천 |
|---|
| 2026.07.29 | ₩42,324 | ₩42,438 | ₩42,009 | ₩42,009 | -0.74% | 6.3천 |
|---|
| 2026.07.28 | ₩42,338 | ₩42,619 | ₩42,338 | ₩42,492 | +0.36% | 6.6천 |
|---|
| 2026.07.27 | ₩42,351 | ₩42,431 | ₩42,096 | ₩42,151 | -0.47% | 2.3만 |
|---|
| 2026.07.24 | ₩42,002 | ₩42,069 | ₩42,002 | ₩42,056 | +0.13% | 3.9만 |
|---|
| 2026.07.23 | ₩41,680 | ₩41,855 | ₩41,680 | ₩41,797 | +0.28% | 3.1천 |
|---|
| 2026.07.22 | ₩42,351 | ₩42,351 | ₩41,935 | ₩41,997 | -0.84% | 10.2만 |
|---|
| 2026.07.21 | ₩41,855 | ₩41,955 | ₩41,828 | ₩41,946 | +0.22% | 5.8천 |
|---|
| 2026.07.20 | ₩42,338 | ₩42,338 | ₩41,907 | ₩41,907 | -1.02% | 4.7천 |
|---|
| 2026.07.17 | ₩42,458 | ₩42,458 | ₩42,123 | ₩42,127 | -0.78% | 900 |
|---|
| 2026.07.16 | ₩42,029 | ₩42,313 | ₩42,029 | ₩42,313 | +0.68% | 1.5천 |
|---|
| 2026.07.15 | ₩41,801 | ₩42,063 | ₩41,801 | ₩41,878 | +0.18% | 4.3천 |
|---|
| 2026.07.14 | ₩41,935 | ₩41,962 | ₩41,748 | ₩41,813 | -0.29% | 6.9천 |
|---|
| 2026.07.13 | ₩41,922 | ₩42,069 | ₩41,922 | ₩42,000 | +0.19% | 6.2천 |
|---|
| 2026.07.10 | ₩42,123 | ₩42,123 | ₩41,761 | ₩41,950 | -0.41% | 4.3천 |
|---|
| 2026.07.09 | ₩41,748 | ₩41,922 | ₩41,748 | ₩41,839 | +0.22% | 5.7천 |
|---|
| 2026.07.08 | ₩41,949 | ₩41,949 | ₩41,721 | ₩41,737 | -0.51% | 2.8천 |
|---|
| 2026.07.07 | ₩42,472 | ₩42,472 | ₩42,103 | ₩42,157 | -0.74% | 2.6천 |
|---|
| 2026.07.06 | ₩42,123 | ₩42,136 | ₩42,083 | ₩42,122 | -0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩42,136 | ₩42,174 | ₩41,908 | ₩42,174 | +0.09% | 1.1만 |
|---|
| 2026.07.01 | ₩41,707 | ₩42,020 | ₩41,707 | ₩41,880 | +0.41% | 6.9천 |
|---|
| 2026.06.30 | ₩41,801 | ₩41,902 | ₩41,701 | ₩41,856 | +0.13% | 8.9천 |
|---|
| 2026.06.29 | ₩41,882 | ₩41,882 | ₩41,613 | ₩41,782 | -0.24% | 5천 |
|---|
| 2026.06.26 | ₩41,660 | ₩41,788 | ₩41,620 | ₩41,718 | +0.14% | 5천 |
|---|
| 2026.06.25 | ₩41,654 | ₩42,016 | ₩41,654 | ₩41,852 | +0.48% | 1.4만 |
|---|
| 2026.06.24 | ₩41,426 | ₩41,426 | ₩41,231 | ₩41,278 | -0.36% | 2.4천 |
|---|
| 2026.06.23 | ₩40,876 | ₩41,446 | ₩40,876 | ₩41,345 | +1.15% | 7.7천 |
|---|
| 2026.06.22 | ₩41,748 | ₩41,761 | ₩41,573 | ₩41,739 | -0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩41,452 | ₩41,600 | ₩41,452 | ₩41,550 | +0.24% | 4.9천 |
|---|
| 2026.06.17 | ₩41,721 | ₩41,774 | ₩41,187 | ₩41,187 | -1.28% | 1.7천 |
|---|
| 2026.06.16 | ₩41,707 | ₩42,076 | ₩41,686 | ₩41,686 | -0.05% | 5.3천 |
|---|
| 2026.06.15 | ₩41,875 | ₩41,975 | ₩41,816 | ₩41,816 | -0.14% | 3.3천 |
|---|
| 2026.06.12 | ₩41,198 | ₩41,560 | ₩41,198 | ₩41,486 | +0.70% | 2.6천 |
|---|
| 2026.06.11 | ₩40,541 | ₩41,136 | ₩40,541 | ₩41,136 | +1.47% | 3천 |
|---|
| 2026.06.10 | ₩40,567 | ₩40,889 | ₩40,313 | ₩40,313 | -0.63% | 4천 |
|---|
| 2026.06.09 | ₩40,822 | ₩41,104 | ₩40,178 | ₩40,731 | -0.22% | 5천 |
|---|
| 2026.06.08 | ₩40,943 | ₩40,943 | ₩40,610 | ₩40,610 | -0.81% | 1.6천 |
|---|
| 2026.06.05 | ₩40,769 | ₩41,010 | ₩40,537 | ₩40,537 | -0.57% | 7.6천 |
|---|
| 2026.06.04 | ₩40,769 | ₩41,211 | ₩40,769 | ₩41,151 | +0.94% | 4.1천 |
|---|
| 2026.06.03 | ₩40,822 | ₩40,936 | ₩40,817 | ₩40,817 | -0.01% | 1.8천 |
|---|
| 2026.06.02 | ₩40,500 | ₩40,842 | ₩40,500 | ₩40,809 | +0.76% | 6천 |
|---|
| 2026.06.01 | ₩40,427 | ₩40,541 | ₩40,393 | ₩40,476 | +0.12% | 1.7천 |
|---|
| 2026.05.29 | ₩40,661 | ₩40,874 | ₩40,661 | ₩40,726 | +0.16% | 2.9천 |
|---|
| 2026.05.28 | ₩40,916 | ₩40,916 | ₩40,628 | ₩40,830 | -0.21% | 9.8천 |
|---|
| 2026.05.27 | ₩40,889 | ₩40,929 | ₩40,809 | ₩40,819 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩40,782 | ₩40,872 | ₩40,782 | ₩40,872 | +0.22% | 1.3천 |
|---|
| 2026.05.22 | ₩40,567 | ₩40,567 | ₩40,500 | ₩40,516 | -0.13% | 900 |
|---|
| 2026.05.21 | ₩40,071 | ₩40,339 | ₩40,004 | ₩40,339 | +0.67% | 5.5천 |
|---|
| 2026.05.20 | ₩39,843 | ₩40,132 | ₩39,843 | ₩40,115 | +0.68% | 6.2천 |
|---|
| 2026.05.19 | ₩39,689 | ₩39,914 | ₩39,655 | ₩39,749 | +0.15% | 5.4천 |
|---|
| 2026.05.18 | ₩39,910 | ₩39,950 | ₩39,722 | ₩39,870 | -0.10% | 7.3천 |
|---|
| 2026.05.15 | ₩39,977 | ₩39,977 | ₩39,749 | ₩39,763 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩40,232 | ₩40,406 | ₩40,232 | ₩40,303 | +0.18% | 5.6천 |
|---|
| 2026.05.13 | ₩40,205 | ₩40,279 | ₩39,950 | ₩40,213 | +0.02% | 1.5만 |
|---|
| 2026.05.12 | ₩40,165 | ₩40,246 | ₩39,816 | ₩40,187 | +0.05% | 6.2천 |
|---|
| 2026.05.11 | ₩40,313 | ₩40,330 | ₩40,219 | ₩40,272 | -0.10% | 5.6천 |
|---|
| 2026.05.08 | ₩40,111 | ₩40,205 | ₩40,044 | ₩40,192 | +0.20% | 4.7천 |
|---|
| 2026.05.07 | ₩40,044 | ₩40,178 | ₩39,775 | ₩39,775 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩39,843 | ₩40,232 | ₩39,843 | ₩40,219 | +0.94% | 4.7천 |
|---|
| 2026.05.05 | ₩39,226 | ₩39,702 | ₩39,226 | ₩39,602 | +0.96% | 1.3만 |
|---|
| 2026.05.04 | ₩39,454 | ₩39,454 | ₩39,106 | ₩39,213 | -0.61% | 4.9천 |
|---|
| 2026.05.01 | ₩39,132 | ₩39,535 | ₩39,132 | ₩39,320 | +0.48% | 7.6천 |
|---|
| 2026.04.30 | ₩38,717 | ₩39,387 | ₩38,717 | ₩39,387 | +1.73% | 4.2천 |
|---|
| 2026.04.29 | ₩38,676 | ₩38,699 | ₩38,569 | ₩38,699 | +0.06% | 9.5천 |
|---|
| 2026.04.28 | ₩38,489 | ₩38,636 | ₩38,422 | ₩38,479 | -0.02% | 39.7만 |
|---|
| 2026.04.27 | ₩38,650 | ₩38,650 | ₩38,542 | ₩38,580 | -0.18% | 900 |
|---|
| 2026.04.24 | ₩38,770 | ₩38,770 | ₩38,530 | ₩38,579 | -0.49% | 2.5천 |
|---|
| 2026.04.23 | ₩38,569 | ₩38,703 | ₩38,448 | ₩38,667 | +0.25% | 5천 |
|---|
| 2026.04.22 | ₩38,556 | ₩38,730 | ₩38,542 | ₩38,566 | +0.03% | 1.3만 |
|---|
| 2026.04.21 | ₩38,770 | ₩38,797 | ₩38,381 | ₩38,440 | -0.85% | 3.2천 |
|---|
| 2026.04.20 | ₩38,529 | ₩38,690 | ₩38,509 | ₩38,623 | +0.24% | 7.5천 |
|---|
| 2026.04.17 | ₩38,381 | ₩38,744 | ₩38,381 | ₩38,623 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩38,261 | ₩38,261 | ₩38,200 | ₩38,200 | -0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩38,422 | ₩38,422 | ₩38,060 | ₩38,194 | -0.59% | 9.7천 |
|---|
| 2026.04.14 | ₩38,127 | ₩38,328 | ₩38,093 | ₩38,273 | +0.38% | 6.6천 |
|---|
| 2026.04.13 | ₩37,805 | ₩38,127 | ₩37,617 | ₩38,127 | +0.85% | 4.4천 |
|---|
| 2026.04.10 | ₩38,314 | ₩38,314 | ₩37,751 | ₩37,765 | -1.44% | 7천 |
|---|
| 2026.04.09 | ₩37,805 | ₩38,127 | ₩37,805 | ₩38,100 | +0.78% | 2.6천 |
|---|
| 2026.04.08 | ₩37,751 | ₩37,966 | ₩37,751 | ₩37,966 | +0.57% | 9.1천 |
|---|
| 2026.04.07 | ₩37,081 | ₩37,081 | ₩36,960 | ₩37,027 | -0.14% | 8.2천 |
|---|
| 2026.04.06 | ₩36,812 | ₩37,027 | ₩36,733 | ₩37,027 | +0.58% | 1만 |
|---|
| 2026.04.02 | ₩36,397 | ₩36,804 | ₩36,383 | ₩36,804 | +1.12% | 6.9천 |
|---|
| 2026.04.01 | ₩36,504 | ₩36,745 | ₩36,504 | ₩36,745 | +0.66% | 9.1천 |
|---|
| 2026.03.31 | ₩36,263 | ₩36,453 | ₩36,021 | ₩36,453 | +0.53% | 5.4천 |
|---|
| 2026.03.30 | ₩36,303 | ₩36,303 | ₩35,714 | ₩35,827 | -1.31% | 5.1천 |
|---|
| 2026.03.27 | ₩36,296 | ₩36,296 | ₩35,922 | ₩35,922 | -1.03% | 4.6천 |
|---|
| 2026.03.26 | ₩36,477 | ₩36,759 | ₩36,405 | ₩36,405 | -0.20% | 8.3천 |
|---|
| 2026.03.25 | ₩36,839 | ₩36,839 | ₩36,651 | ₩36,733 | -0.29% | 1.7만 |
|---|
| 2026.03.24 | ₩36,142 | ₩36,631 | ₩36,048 | ₩36,477 | +0.93% | 8.2천 |
|---|
| 2026.03.23 | ₩36,625 | ₩36,625 | ₩36,395 | ₩36,395 | -0.63% | 2.3천 |
|---|
| 2026.03.20 | ₩36,651 | ₩36,651 | ₩36,115 | ₩36,135 | -1.41% | 3.5천 |
|---|
| 2026.03.19 | ₩36,195 | ₩36,524 | ₩36,195 | ₩36,524 | +0.91% | 5.5천 |
|---|
| 2026.03.18 | ₩36,987 | ₩36,987 | ₩36,508 | ₩36,508 | -1.29% | 3.2천 |
|---|
| 2026.03.17 | ₩37,067 | ₩37,181 | ₩37,040 | ₩37,042 | -0.07% | 3.6천 |
|---|
| 2026.03.16 | ₩36,960 | ₩36,960 | ₩36,839 | ₩36,890 | -0.19% | 1.1천 |
|---|
| 2026.03.13 | ₩36,812 | ₩36,946 | ₩36,591 | ₩36,591 | -0.60% | 2천 |
|---|
| 2026.03.12 | ₩36,853 | ₩36,893 | ₩36,633 | ₩36,633 | -0.60% | 8.2천 |
|---|
| 2026.03.11 | ₩37,282 | ₩37,282 | ₩37,000 | ₩37,087 | -0.52% | 7.2천 |
|---|
| 2026.03.10 | ₩37,429 | ₩37,590 | ₩37,201 | ₩37,201 | -0.61% | 4.4천 |
|---|
| 2026.03.09 | ₩36,987 | ₩37,496 | ₩36,759 | ₩37,402 | +1.12% | 9.4천 |
|---|
| 2026.03.06 | ₩37,469 | ₩37,469 | ₩37,141 | ₩37,384 | -0.23% | 7.2천 |
|---|
| 2026.03.05 | ₩38,301 | ₩38,301 | ₩37,765 | ₩37,866 | -1.13% | 8.5천 |
|---|
| 2026.03.04 | ₩38,314 | ₩38,351 | ₩38,225 | ₩38,339 | +0.06% | 3.3천 |
|---|
| 2026.03.03 | ₩38,127 | ₩38,274 | ₩37,805 | ₩38,210 | +0.22% | 4천 |
|---|
| 2026.03.02 | ₩38,556 | ₩38,757 | ₩38,554 | ₩38,757 | +0.52% | 8.8천 |
|---|
| 2026.02.27 | ₩38,663 | ₩38,754 | ₩38,491 | ₩38,754 | +0.24% | 2.5만 |
|---|
| 2026.02.26 | ₩38,623 | ₩38,697 | ₩38,462 | ₩38,638 | +0.04% | 2.2천 |
|---|
| 2026.02.25 | ₩38,609 | ₩38,609 | ₩38,438 | ₩38,489 | -0.31% | 8.5천 |
|---|
| 2026.02.24 | ₩38,448 | ₩38,474 | ₩38,328 | ₩38,455 | +0.02% | 8천 |
|---|
| 2026.02.23 | ₩38,744 | ₩38,744 | ₩38,247 | ₩38,247 | -1.28% | 2.6천 |
|---|
| 2026.02.20 | ₩38,448 | ₩38,705 | ₩38,415 | ₩38,705 | +0.67% | 6.9천 |
|---|
| 2026.02.19 | ₩38,288 | ₩38,408 | ₩38,274 | ₩38,393 | +0.28% | 1만 |
|---|
| 2026.02.18 | ₩38,448 | ₩38,459 | ₩38,363 | ₩38,459 | +0.03% | 2.2천 |
|---|
| 2026.02.17 | ₩38,428 | ₩38,495 | ₩38,207 | ₩38,345 | -0.22% | 7.7천 |
|---|
| 2026.02.13 | ₩38,167 | ₩38,569 | ₩38,167 | ₩38,475 | +0.81% | 1.7만 |
|---|
| 2026.02.12 | ₩38,609 | ₩38,729 | ₩38,100 | ₩38,100 | -1.32% | 3.6천 |
|---|
| 2026.02.11 | ₩38,408 | ₩38,636 | ₩38,408 | ₩38,583 | +0.45% | 6.7천 |
|---|
| 2026.02.10 | ₩38,167 | ₩38,516 | ₩38,167 | ₩38,301 | +0.35% | 9.2천 |
|---|
| 2026.02.09 | ₩38,274 | ₩38,340 | ₩38,088 | ₩38,234 | -0.11% | 9.1천 |
|---|
| 2026.02.06 | ₩37,993 | ₩38,355 | ₩37,993 | ₩38,355 | +0.95% | 3.7천 |
|---|
| 2026.02.05 | ₩37,818 | ₩38,019 | ₩37,765 | ₩37,877 | +0.16% | 8.2천 |
|---|
| 2026.02.04 | ₩37,899 | ₩38,167 | ₩37,899 | ₩38,033 | +0.35% | 4.5천 |
|---|
| 2026.02.03 | ₩37,845 | ₩37,946 | ₩37,677 | ₩37,791 | -0.14% | 3.9천 |
|---|
| 2026.02.02 | ₩37,523 | ₩38,033 | ₩37,523 | ₩37,952 | +1.14% | 6.5천 |
|---|
| 2026.01.30 | ₩37,697 | ₩37,798 | ₩37,622 | ₩37,791 | +0.25% | 2.5천 |
|---|
| 2026.01.29 | ₩37,791 | ₩37,872 | ₩37,523 | ₩37,872 | +0.21% | 5.1천 |
|---|
| 2026.01.28 | ₩37,644 | ₩37,644 | ₩37,529 | ₩37,617 | -0.07% | 1.9천 |
|---|
| 2026.01.27 | ₩37,684 | ₩37,738 | ₩37,577 | ₩37,738 | +0.14% | 9천 |
|---|
| 2026.01.26 | ₩37,724 | ₩37,858 | ₩37,724 | ₩37,778 | +0.14% | 4.2천 |
|---|
| 2026.01.23 | ₩37,697 | ₩37,711 | ₩37,577 | ₩37,617 | -0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩37,724 | ₩37,815 | ₩37,617 | ₩37,675 | -0.13% | 5.5천 |
|---|
| 2026.01.21 | ₩37,242 | ₩37,516 | ₩37,242 | ₩37,510 | +0.72% | 2.4천 |
|---|
| 2026.01.20 | ₩37,309 | ₩37,389 | ₩37,000 | ₩37,054 | -0.68% | 6.2천 |
|---|
| 2026.01.16 | ₩37,751 | ₩37,751 | ₩37,679 | ₩37,679 | -0.19% | 1.9천 |
|---|
| 2026.01.15 | ₩37,657 | ₩37,845 | ₩37,606 | ₩37,751 | +0.25% | 1만 |
|---|
| 2026.01.14 | ₩37,349 | ₩37,583 | ₩37,349 | ₩37,583 | +0.63% | 4.9천 |
|---|
| 2026.01.13 | ₩37,590 | ₩37,590 | ₩37,376 | ₩37,496 | -0.25% | 3.3천 |
|---|
| 2026.01.12 | ₩37,483 | ₩37,494 | ₩37,429 | ₩37,494 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩37,563 | ₩37,617 | ₩37,537 | ₩37,537 | -0.07% | 5.8천 |
|---|
| 2026.01.08 | ₩37,188 | ₩37,469 | ₩37,188 | ₩37,429 | +0.65% | 6천 |
|---|
| 2026.01.07 | ₩37,255 | ₩37,268 | ₩37,094 | ₩37,129 | -0.34% | 3.9천 |
|---|
| 2026.01.06 | ₩37,148 | ₩37,563 | ₩37,148 | ₩37,563 | +1.12% | 1.6만 |
|---|
| 2026.01.05 | ₩37,027 | ₩37,215 | ₩37,027 | ₩37,201 | +0.47% | 1.1만 |
|---|
| 2026.01.02 | ₩36,772 | ₩36,992 | ₩36,747 | ₩36,933 | +0.44% | 5천 |
|---|
| 2025.12.31 | ₩36,960 | ₩36,960 | ₩36,752 | ₩36,752 | -0.56% | 3.1천 |
|---|
| 2025.12.30 | ₩37,040 | ₩37,060 | ₩37,020 | ₩37,026 | -0.04% | 7.6천 |
|---|
| 2025.12.29 | ₩37,094 | ₩37,148 | ₩36,799 | ₩37,148 | +0.14% | 58.5만 |
|---|
| 2025.12.26 | ₩37,188 | ₩37,188 | ₩37,014 | ₩37,148 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩37,067 | ₩37,174 | ₩37,054 | ₩37,118 | +0.14% | 8.4천 |
|---|
| 2025.12.23 | ₩36,799 | ₩37,000 | ₩36,799 | ₩36,920 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩37,322 | ₩37,590 | ₩37,322 | ₩37,577 | +0.68% | 5천 |
|---|
| 2025.12.19 | ₩37,148 | ₩37,483 | ₩37,148 | ₩37,242 | +0.25% | 7.7천 |
|---|
| 2025.12.18 | ₩37,295 | ₩37,369 | ₩37,094 | ₩37,094 | -0.54% | 3천 |
|---|
| 2025.12.17 | ₩37,309 | ₩37,516 | ₩37,094 | ₩37,148 | -0.43% | 6천 |
|---|
| 2025.12.16 | ₩37,416 | ₩37,416 | ₩37,134 | ₩37,228 | -0.50% | 5.2천 |
|---|
| 2025.12.15 | ₩37,550 | ₩37,644 | ₩37,416 | ₩37,523 | -0.07% | 1.7만 |
|---|
| 2025.12.12 | ₩37,617 | ₩38,328 | ₩37,416 | ₩37,421 | -0.52% | 2만 |
|---|
| 2025.12.11 | ₩37,456 | ₩37,630 | ₩37,268 | ₩37,630 | +0.47% | 5천 |
|---|
| 2025.12.10 | ₩36,839 | ₩37,349 | ₩36,826 | ₩37,295 | +1.24% | 2.6만 |
|---|
| 2025.12.09 | ₩36,987 | ₩37,014 | ₩36,812 | ₩36,866 | -0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩37,022 | ₩37,054 | ₩36,839 | ₩36,866 | -0.42% | 1만 |
|---|
| 2025.12.05 | ₩37,000 | ₩37,158 | ₩37,000 | ₩37,067 | +0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩36,973 | ₩37,081 | ₩36,900 | ₩36,973 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩36,745 | ₩37,054 | ₩36,745 | ₩37,027 | +0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩36,799 | ₩36,799 | ₩36,558 | ₩36,642 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩36,705 | ₩36,866 | ₩36,664 | ₩36,664 | -0.11% | 1.9만 |
|---|
| 2025.11.28 | ₩36,779 | ₩36,946 | ₩36,705 | ₩36,906 | +0.35% | 5.5천 |
|---|
| 2025.11.26 | ₩36,571 | ₩36,792 | ₩36,571 | ₩36,757 | +0.51% | 1.1만 |
|---|
| 2025.11.25 | ₩36,222 | ₩36,492 | ₩36,182 | ₩36,492 | +0.74% | 6.3천 |
|---|
| 2025.11.24 | ₩36,102 | ₩36,177 | ₩35,992 | ₩36,106 | +0.01% | 9.1천 |
|---|
| 2025.11.21 | ₩35,552 | ₩36,002 | ₩35,552 | ₩35,874 | +0.91% | 2.8만 |
|---|
| 2025.11.20 | ₩35,967 | ₩36,072 | ₩35,261 | ₩35,261 | -1.96% | 5.9천 |
|---|
| 2025.11.19 | ₩35,780 | ₩35,847 | ₩35,615 | ₩35,646 | -0.37% | 7.7천 |
|---|
| 2025.11.18 | ₩35,565 | ₩35,859 | ₩35,565 | ₩35,672 | +0.30% | 9.2천 |
|---|
| 2025.11.17 | ₩36,182 | ₩36,222 | ₩35,672 | ₩35,710 | -1.30% | 5.8천 |
|---|
| 2025.11.14 | ₩36,095 | ₩36,142 | ₩35,996 | ₩36,099 | +0.01% | 3.2천 |
|---|
| 2025.11.13 | ₩36,531 | ₩36,531 | ₩36,209 | ₩36,209 | -0.88% | 6.3천 |
|---|
| 2025.11.12 | ₩36,544 | ₩36,665 | ₩36,437 | ₩36,596 | +0.14% | 6.1천 |
|---|
| 2025.11.11 | ₩36,222 | ₩36,464 | ₩36,222 | ₩36,448 | +0.62% | 6.7천 |
|---|
| 2025.11.10 | ₩36,195 | ₩36,249 | ₩36,088 | ₩36,244 | +0.13% | 2.6만 |
|---|
| 2025.11.07 | ₩35,740 | ₩35,941 | ₩35,686 | ₩35,807 | +0.19% | 1.7만 |
|---|
| 2025.11.06 | ₩36,021 | ₩36,102 | ₩35,713 | ₩35,796 | -0.63% | 9.4천 |
|---|
| 2025.11.05 | ₩35,713 | ₩36,014 | ₩35,713 | ₩35,927 | +0.60% | 1.1만 |
|---|
| 2025.11.04 | ₩35,565 | ₩35,827 | ₩35,565 | ₩35,713 | +0.41% | 5.2천 |
|---|
| 2025.11.03 | ₩36,035 | ₩36,035 | ₩35,713 | ₩35,915 | -0.33% | 2.4천 |
|---|
| 2025.10.31 | ₩35,860 | ₩35,988 | ₩35,753 | ₩35,988 | +0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩35,807 | ₩36,142 | ₩35,780 | ₩35,894 | +0.24% | 2.2만 |
|---|
| 2025.10.29 | ₩36,155 | ₩36,155 | ₩35,740 | ₩35,807 | -0.96% | 5.5천 |
|---|
| 2025.10.28 | ₩36,316 | ₩36,316 | ₩36,008 | ₩36,044 | -0.75% | 3.9천 |
|---|
| 2025.10.27 | ₩36,330 | ₩36,330 | ₩36,102 | ₩36,303 | -0.07% | 8.6천 |
|---|
| 2025.10.24 | ₩35,994 | ₩36,128 | ₩35,994 | ₩36,049 | +0.15% | 3.9천 |
|---|
| 2025.10.23 | ₩36,008 | ₩36,033 | ₩35,900 | ₩35,938 | -0.19% | 8.9천 |
|---|
| 2025.10.22 | ₩36,142 | ₩36,142 | ₩35,908 | ₩35,994 | -0.41% | 1.3만 |
|---|
| 2025.10.21 | ₩36,088 | ₩36,149 | ₩35,967 | ₩36,091 | +0.01% | 1.6만 |
|---|
| 2025.10.20 | ₩35,941 | ₩36,182 | ₩35,900 | ₩36,143 | +0.56% | 1.5만 |
|---|
| 2025.10.17 | ₩35,740 | ₩35,807 | ₩35,565 | ₩35,765 | +0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,155 | ₩36,155 | ₩35,498 | ₩35,540 | -1.70% | 8.1천 |
|---|
| 2025.10.15 | ₩36,008 | ₩36,075 | ₩35,813 | ₩35,941 | -0.19% | 8천 |
|---|
| 2025.10.14 | ₩35,263 | ₩35,900 | ₩35,263 | ₩35,756 | +1.40% | 8.3천 |
|---|
| 2025.10.13 | ₩35,344 | ₩35,471 | ₩35,344 | ₩35,404 | +0.17% | 2.7천 |
|---|
| 2025.10.10 | ₩35,860 | ₩36,209 | ₩34,413 | ₩35,056 | -2.24% | 5.7천 |
|---|