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 | ₩42,480 | ₩42,808 | ₩42,480 | ₩42,799 | +0.75% | 7.3천 |
| 2026.10.08 | ₩41,957 | ₩42,368 | ₩41,957 | ₩42,368 | +0.98% | 3.7천 |
| 2026.10.07 | ₩42,051 | ₩42,265 | ₩42,051 | ₩42,226 | +0.42% | 7.5천 |
| 2026.10.06 | ₩42,252 | ₩42,327 | ₩42,252 | ₩42,327 | +0.18% | 2.6천 |
| 2026.10.05 | ₩41,849 | ₩42,051 | ₩41,809 | ₩42,031 | +0.43% | 2.1천 |
| 2026.10.02 | ₩41,662 | ₩41,930 | ₩41,662 | ₩41,836 | +0.42% | 8만 |
| 2026.10.01 | ₩41,259 | ₩41,608 | ₩41,259 | ₩41,608 | +0.84% | 2만 |
| 2026.09.30 | ₩41,554 | ₩41,930 | ₩41,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,651 |
| +0.23% |
| 1.3만 |
| 2026.09.29 | ₩41,648 | ₩41,863 | ₩41,648 | ₩41,782 | +0.32% | 5.7천 |
|---|
| 2026.09.28 | ₩41,836 | ₩42,024 | ₩41,836 | ₩41,863 | +0.06% | 5.9천 |
|---|
| 2026.09.25 | ₩41,756 | ₩42,212 | ₩41,756 | ₩42,198 | +1.06% | 1.5만 |
|---|
| 2026.09.24 | ₩42,024 | ₩42,044 | ₩41,849 | ₩41,965 | -0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩42,077 | ₩42,218 | ₩42,052 | ₩42,052 | -0.06% | 2천 |
|---|
| 2026.09.22 | ₩42,332 | ₩42,366 | ₩42,265 | ₩42,332 | 0.00% | 2.7천 |
|---|
| 2026.09.21 | ₩42,488 | ₩42,488 | ₩42,488 | ₩42,488 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,386 | ₩42,386 | ₩42,185 | ₩42,246 | -0.33% | 1.9천 |
|---|
| 2026.09.17 | ₩42,574 | ₩42,574 | ₩42,312 | ₩42,417 | -0.37% | 5천 |
|---|
| 2026.09.16 | ₩42,305 | ₩42,473 | ₩42,051 | ₩42,051 | -0.60% | 4.6천 |
|---|
| 2026.09.15 | ₩42,748 | ₩42,761 | ₩42,439 | ₩42,493 | -0.60% | 1.3만 |
|---|
| 2026.09.14 | ₩42,842 | ₩42,842 | ₩42,708 | ₩42,708 | -0.31% | 2.3천 |
|---|
| 2026.09.11 | ₩42,748 | ₩42,949 | ₩42,708 | ₩42,819 | +0.17% | 5천 |
|---|
| 2026.09.10 | ₩42,305 | ₩42,520 | ₩42,305 | ₩42,466 | +0.38% | 1.2만 |
|---|
| 2026.09.09 | ₩42,788 | ₩42,788 | ₩42,614 | ₩42,614 | -0.41% | 7.2천 |
|---|
| 2026.09.08 | ₩43,029 | ₩43,029 | ₩42,882 | ₩42,882 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩43,217 | ₩43,365 | ₩43,177 | ₩43,177 | -0.09% | 5.4천 |
|---|
| 2026.09.03 | ₩43,378 | ₩43,485 | ₩43,205 | ₩43,472 | +0.22% | 6.7천 |
|---|
| 2026.09.02 | ₩43,029 | ₩43,164 | ₩43,003 | ₩43,070 | +0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩42,989 | ₩43,043 | ₩42,815 | ₩42,855 | -0.31% | 2.8천 |
|---|
| 2026.08.31 | ₩43,190 | ₩43,190 | ₩43,029 | ₩43,070 | -0.28% | 9.9천 |
|---|
| 2026.08.28 | ₩43,070 | ₩43,418 | ₩43,070 | ₩43,333 | +0.61% | 1.2만 |
|---|
| 2026.08.27 | ₩43,190 | ₩43,244 | ₩43,190 | ₩43,208 | +0.04% | 5.2천 |
|---|
| 2026.08.26 | ₩43,271 | ₩43,485 | ₩43,244 | ₩43,405 | +0.31% | 1.2만 |
|---|
| 2026.08.25 | ₩43,392 | ₩43,552 | ₩43,271 | ₩43,387 | -0.01% | 6.8천 |
|---|
| 2026.08.24 | ₩43,392 | ₩43,479 | ₩43,338 | ₩43,422 | +0.07% | 4.6천 |
|---|
| 2026.08.21 | ₩43,271 | ₩43,335 | ₩43,257 | ₩43,257 | -0.03% | 4.3천 |
|---|
| 2026.08.20 | ₩43,472 | ₩43,472 | ₩43,097 | ₩43,097 | -0.86% | 5.1천 |
|---|
| 2026.08.19 | ₩43,459 | ₩43,552 | ₩43,418 | ₩43,418 | -0.09% | 5.5천 |
|---|
| 2026.08.18 | ₩43,257 | ₩43,351 | ₩43,253 | ₩43,253 | -0.01% | 2.8천 |
|---|
| 2026.08.17 | ₩43,687 | ₩43,687 | ₩43,244 | ₩43,244 | -1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩43,646 | ₩43,646 | ₩43,581 | ₩43,593 | -0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩43,673 | ₩43,673 | ₩43,512 | ₩43,579 | -0.21% | 7.4천 |
|---|
| 2026.08.12 | ₩43,633 | ₩43,633 | ₩43,418 | ₩43,499 | -0.31% | 4.6천 |
|---|
| 2026.08.11 | ₩43,593 | ₩43,646 | ₩43,499 | ₩43,516 | -0.18% | 7.1천 |
|---|
| 2026.08.10 | ₩43,472 | ₩43,593 | ₩43,472 | ₩43,593 | +0.28% | 4.7천 |
|---|
| 2026.08.07 | ₩43,385 | ₩43,633 | ₩43,385 | ₩43,562 | +0.41% | 2.3천 |
|---|
| 2026.08.06 | ₩43,473 | ₩43,473 | ₩43,298 | ₩43,338 | -0.31% | 8.4천 |
|---|
| 2026.08.05 | ₩43,579 | ₩43,579 | ₩43,311 | ₩43,410 | -0.39% | 7.6천 |
|---|
| 2026.08.04 | ₩43,539 | ₩43,593 | ₩43,539 | ₩43,562 | +0.05% | 5.4천 |
|---|
| 2026.08.03 | ₩42,976 | ₩43,212 | ₩42,922 | ₩43,212 | +0.55% | 8.1천 |
|---|
| 2026.07.31 | ₩42,641 | ₩42,769 | ₩42,508 | ₩42,769 | +0.30% | 3.2천 |
|---|
| 2026.07.30 | ₩42,077 | ₩42,426 | ₩42,071 | ₩42,393 | +0.75% | 3.5천 |
|---|
| 2026.07.29 | ₩42,319 | ₩42,433 | ₩42,004 | ₩42,004 | -0.74% | 6.3천 |
|---|
| 2026.07.28 | ₩42,332 | ₩42,614 | ₩42,332 | ₩42,486 | +0.36% | 6.6천 |
|---|
| 2026.07.27 | ₩42,346 | ₩42,426 | ₩42,091 | ₩42,146 | -0.47% | 2.3만 |
|---|
| 2026.07.24 | ₩41,997 | ₩42,064 | ₩41,997 | ₩42,051 | +0.13% | 3.9만 |
|---|
| 2026.07.23 | ₩41,675 | ₩41,849 | ₩41,675 | ₩41,792 | +0.28% | 3.1천 |
|---|
| 2026.07.22 | ₩42,346 | ₩42,346 | ₩41,930 | ₩41,992 | -0.84% | 10.2만 |
|---|
| 2026.07.21 | ₩41,849 | ₩41,950 | ₩41,823 | ₩41,941 | +0.22% | 5.8천 |
|---|
| 2026.07.20 | ₩42,332 | ₩42,332 | ₩41,902 | ₩41,902 | -1.02% | 4.7천 |
|---|
| 2026.07.17 | ₩42,453 | ₩42,453 | ₩42,118 | ₩42,122 | -0.78% | 900 |
|---|
| 2026.07.16 | ₩42,024 | ₩42,308 | ₩42,024 | ₩42,308 | +0.68% | 1.5천 |
|---|
| 2026.07.15 | ₩41,796 | ₩42,057 | ₩41,796 | ₩41,872 | +0.18% | 4.3천 |
|---|
| 2026.07.14 | ₩41,930 | ₩41,957 | ₩41,742 | ₩41,808 | -0.29% | 6.9천 |
|---|
| 2026.07.13 | ₩41,917 | ₩42,064 | ₩41,917 | ₩41,994 | +0.19% | 6.2천 |
|---|
| 2026.07.10 | ₩42,118 | ₩42,118 | ₩41,756 | ₩41,945 | -0.41% | 4.3천 |
|---|
| 2026.07.09 | ₩41,742 | ₩41,917 | ₩41,742 | ₩41,833 | +0.22% | 5.7천 |
|---|
| 2026.07.08 | ₩41,943 | ₩41,943 | ₩41,715 | ₩41,731 | -0.51% | 2.8천 |
|---|
| 2026.07.07 | ₩42,466 | ₩42,466 | ₩42,098 | ₩42,151 | -0.74% | 2.6천 |
|---|
| 2026.07.06 | ₩42,118 | ₩42,131 | ₩42,077 | ₩42,116 | -0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩42,131 | ₩42,169 | ₩41,903 | ₩42,169 | +0.09% | 1.1만 |
|---|
| 2026.07.01 | ₩41,702 | ₩42,014 | ₩41,702 | ₩41,875 | +0.41% | 6.9천 |
|---|
| 2026.06.30 | ₩41,796 | ₩41,896 | ₩41,695 | ₩41,851 | +0.13% | 8.9천 |
|---|
| 2026.06.29 | ₩41,876 | ₩41,876 | ₩41,608 | ₩41,777 | -0.24% | 5천 |
|---|
| 2026.06.26 | ₩41,655 | ₩41,782 | ₩41,615 | ₩41,713 | +0.14% | 5천 |
|---|
| 2026.06.25 | ₩41,648 | ₩42,010 | ₩41,648 | ₩41,847 | +0.48% | 1.4만 |
|---|
| 2026.06.24 | ₩41,420 | ₩41,420 | ₩41,226 | ₩41,273 | -0.36% | 2.4천 |
|---|
| 2026.06.23 | ₩40,871 | ₩41,441 | ₩40,871 | ₩41,340 | +1.15% | 7.7천 |
|---|
| 2026.06.22 | ₩41,742 | ₩41,756 | ₩41,568 | ₩41,734 | -0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩41,447 | ₩41,595 | ₩41,447 | ₩41,545 | +0.24% | 4.9천 |
|---|
| 2026.06.17 | ₩41,715 | ₩41,769 | ₩41,182 | ₩41,182 | -1.28% | 1.7천 |
|---|
| 2026.06.16 | ₩41,702 | ₩42,071 | ₩41,681 | ₩41,681 | -0.05% | 5.3천 |
|---|
| 2026.06.15 | ₩41,870 | ₩41,970 | ₩41,811 | ₩41,811 | -0.14% | 3.3천 |
|---|
| 2026.06.12 | ₩41,192 | ₩41,554 | ₩41,192 | ₩41,481 | +0.70% | 2.6천 |
|---|
| 2026.06.11 | ₩40,535 | ₩41,131 | ₩40,535 | ₩41,131 | +1.47% | 3천 |
|---|
| 2026.06.10 | ₩40,562 | ₩40,884 | ₩40,307 | ₩40,307 | -0.63% | 4천 |
|---|
| 2026.06.09 | ₩40,817 | ₩41,099 | ₩40,173 | ₩40,726 | -0.22% | 5천 |
|---|
| 2026.06.08 | ₩40,938 | ₩40,938 | ₩40,605 | ₩40,605 | -0.81% | 1.6천 |
|---|
| 2026.06.05 | ₩40,763 | ₩41,005 | ₩40,531 | ₩40,531 | -0.57% | 7.6천 |
|---|
| 2026.06.04 | ₩40,763 | ₩41,206 | ₩40,763 | ₩41,146 | +0.94% | 4.1천 |
|---|
| 2026.06.03 | ₩40,817 | ₩40,931 | ₩40,812 | ₩40,812 | -0.01% | 1.8천 |
|---|
| 2026.06.02 | ₩40,495 | ₩40,837 | ₩40,495 | ₩40,804 | +0.76% | 6천 |
|---|
| 2026.06.01 | ₩40,421 | ₩40,535 | ₩40,388 | ₩40,471 | +0.12% | 1.7천 |
|---|
| 2026.05.29 | ₩40,656 | ₩40,869 | ₩40,656 | ₩40,720 | +0.16% | 2.9천 |
|---|
| 2026.05.28 | ₩40,911 | ₩40,911 | ₩40,623 | ₩40,825 | -0.21% | 9.8천 |
|---|
| 2026.05.27 | ₩40,884 | ₩40,924 | ₩40,804 | ₩40,814 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩40,777 | ₩40,867 | ₩40,777 | ₩40,867 | +0.22% | 1.3천 |
|---|
| 2026.05.22 | ₩40,562 | ₩40,562 | ₩40,495 | ₩40,511 | -0.13% | 900 |
|---|
| 2026.05.21 | ₩40,066 | ₩40,334 | ₩39,999 | ₩40,334 | +0.67% | 5.5천 |
|---|
| 2026.05.20 | ₩39,838 | ₩40,126 | ₩39,838 | ₩40,110 | +0.68% | 6.2천 |
|---|
| 2026.05.19 | ₩39,684 | ₩39,909 | ₩39,650 | ₩39,744 | +0.15% | 5.4천 |
|---|
| 2026.05.18 | ₩39,905 | ₩39,945 | ₩39,717 | ₩39,865 | -0.10% | 7.3천 |
|---|
| 2026.05.15 | ₩39,972 | ₩39,972 | ₩39,744 | ₩39,758 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩40,227 | ₩40,401 | ₩40,227 | ₩40,298 | +0.18% | 5.6천 |
|---|
| 2026.05.13 | ₩40,200 | ₩40,274 | ₩39,945 | ₩40,208 | +0.02% | 1.5만 |
|---|
| 2026.05.12 | ₩40,160 | ₩40,240 | ₩39,811 | ₩40,181 | +0.05% | 6.2천 |
|---|
| 2026.05.11 | ₩40,307 | ₩40,325 | ₩40,214 | ₩40,267 | -0.10% | 5.6천 |
|---|
| 2026.05.08 | ₩40,106 | ₩40,200 | ₩40,039 | ₩40,187 | +0.20% | 4.7천 |
|---|
| 2026.05.07 | ₩40,039 | ₩40,173 | ₩39,770 | ₩39,770 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩39,838 | ₩40,227 | ₩39,838 | ₩40,214 | +0.94% | 4.7천 |
|---|
| 2026.05.05 | ₩39,221 | ₩39,697 | ₩39,221 | ₩39,597 | +0.96% | 1.3만 |
|---|
| 2026.05.04 | ₩39,449 | ₩39,449 | ₩39,101 | ₩39,208 | -0.61% | 4.9천 |
|---|
| 2026.05.01 | ₩39,127 | ₩39,530 | ₩39,127 | ₩39,315 | +0.48% | 7.6천 |
|---|
| 2026.04.30 | ₩38,712 | ₩39,382 | ₩38,712 | ₩39,382 | +1.73% | 4.2천 |
|---|
| 2026.04.29 | ₩38,672 | ₩38,694 | ₩38,564 | ₩38,694 | +0.06% | 9.5천 |
|---|
| 2026.04.28 | ₩38,484 | ₩38,631 | ₩38,417 | ₩38,474 | -0.02% | 39.7만 |
|---|
| 2026.04.27 | ₩38,645 | ₩38,645 | ₩38,537 | ₩38,575 | -0.18% | 900 |
|---|
| 2026.04.24 | ₩38,765 | ₩38,765 | ₩38,525 | ₩38,574 | -0.49% | 2.5천 |
|---|
| 2026.04.23 | ₩38,564 | ₩38,698 | ₩38,444 | ₩38,662 | +0.25% | 5천 |
|---|
| 2026.04.22 | ₩38,551 | ₩38,725 | ₩38,537 | ₩38,562 | +0.03% | 1.3만 |
|---|
| 2026.04.21 | ₩38,765 | ₩38,792 | ₩38,377 | ₩38,436 | -0.85% | 3.2천 |
|---|
| 2026.04.20 | ₩38,524 | ₩38,685 | ₩38,504 | ₩38,618 | +0.24% | 7.5천 |
|---|
| 2026.04.17 | ₩38,377 | ₩38,739 | ₩38,377 | ₩38,618 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩38,256 | ₩38,256 | ₩38,196 | ₩38,196 | -0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩38,417 | ₩38,417 | ₩38,055 | ₩38,189 | -0.59% | 9.7천 |
|---|
| 2026.04.14 | ₩38,122 | ₩38,323 | ₩38,088 | ₩38,268 | +0.38% | 6.6천 |
|---|
| 2026.04.13 | ₩37,800 | ₩38,122 | ₩37,612 | ₩38,122 | +0.85% | 4.4천 |
|---|
| 2026.04.10 | ₩38,310 | ₩38,310 | ₩37,746 | ₩37,760 | -1.44% | 7천 |
|---|
| 2026.04.09 | ₩37,800 | ₩38,122 | ₩37,800 | ₩38,095 | +0.78% | 2.6천 |
|---|
| 2026.04.08 | ₩37,746 | ₩37,961 | ₩37,746 | ₩37,961 | +0.57% | 9.1천 |
|---|
| 2026.04.07 | ₩37,076 | ₩37,076 | ₩36,955 | ₩37,022 | -0.14% | 8.2천 |
|---|
| 2026.04.06 | ₩36,808 | ₩37,022 | ₩36,729 | ₩37,022 | +0.58% | 1만 |
|---|
| 2026.04.02 | ₩36,392 | ₩36,800 | ₩36,379 | ₩36,800 | +1.12% | 6.9천 |
|---|
| 2026.04.01 | ₩36,499 | ₩36,741 | ₩36,499 | ₩36,741 | +0.66% | 9.1천 |
|---|
| 2026.03.31 | ₩36,258 | ₩36,448 | ₩36,017 | ₩36,448 | +0.53% | 5.4천 |
|---|
| 2026.03.30 | ₩36,298 | ₩36,298 | ₩35,710 | ₩35,822 | -1.31% | 5.1천 |
|---|
| 2026.03.27 | ₩36,291 | ₩36,291 | ₩35,917 | ₩35,917 | -1.03% | 4.6천 |
|---|
| 2026.03.26 | ₩36,472 | ₩36,754 | ₩36,400 | ₩36,400 | -0.20% | 8.3천 |
|---|
| 2026.03.25 | ₩36,835 | ₩36,835 | ₩36,647 | ₩36,729 | -0.29% | 1.7만 |
|---|
| 2026.03.24 | ₩36,137 | ₩36,627 | ₩36,043 | ₩36,472 | +0.93% | 8.2천 |
|---|
| 2026.03.23 | ₩36,620 | ₩36,620 | ₩36,391 | ₩36,391 | -0.63% | 2.3천 |
|---|
| 2026.03.20 | ₩36,647 | ₩36,647 | ₩36,110 | ₩36,131 | -1.41% | 3.5천 |
|---|
| 2026.03.19 | ₩36,191 | ₩36,519 | ₩36,191 | ₩36,519 | +0.91% | 5.5천 |
|---|
| 2026.03.18 | ₩36,982 | ₩36,982 | ₩36,503 | ₩36,503 | -1.29% | 3.2천 |
|---|
| 2026.03.17 | ₩37,062 | ₩37,176 | ₩37,036 | ₩37,037 | -0.07% | 3.6천 |
|---|
| 2026.03.16 | ₩36,955 | ₩36,955 | ₩36,835 | ₩36,885 | -0.19% | 1.1천 |
|---|
| 2026.03.13 | ₩36,808 | ₩36,942 | ₩36,586 | ₩36,586 | -0.60% | 2천 |
|---|
| 2026.03.12 | ₩36,848 | ₩36,888 | ₩36,628 | ₩36,628 | -0.60% | 8.2천 |
|---|
| 2026.03.11 | ₩37,277 | ₩37,277 | ₩36,995 | ₩37,083 | -0.52% | 7.2천 |
|---|
| 2026.03.10 | ₩37,425 | ₩37,585 | ₩37,197 | ₩37,197 | -0.61% | 4.4천 |
|---|
| 2026.03.09 | ₩36,982 | ₩37,492 | ₩36,754 | ₩37,398 | +1.12% | 9.4천 |
|---|
| 2026.03.06 | ₩37,465 | ₩37,465 | ₩37,136 | ₩37,379 | -0.23% | 7.2천 |
|---|
| 2026.03.05 | ₩38,296 | ₩38,296 | ₩37,760 | ₩37,862 | -1.13% | 8.5천 |
|---|
| 2026.03.04 | ₩38,310 | ₩38,346 | ₩38,220 | ₩38,334 | +0.06% | 3.3천 |
|---|
| 2026.03.03 | ₩38,122 | ₩38,269 | ₩37,800 | ₩38,205 | +0.22% | 4천 |
|---|
| 2026.03.02 | ₩38,551 | ₩38,752 | ₩38,550 | ₩38,752 | +0.52% | 8.8천 |
|---|
| 2026.02.27 | ₩38,658 | ₩38,749 | ₩38,487 | ₩38,749 | +0.24% | 2.5만 |
|---|
| 2026.02.26 | ₩38,618 | ₩38,692 | ₩38,457 | ₩38,633 | +0.04% | 2.2천 |
|---|
| 2026.02.25 | ₩38,605 | ₩38,605 | ₩38,433 | ₩38,484 | -0.31% | 8.5천 |
|---|
| 2026.02.24 | ₩38,444 | ₩38,469 | ₩38,323 | ₩38,450 | +0.02% | 8천 |
|---|
| 2026.02.23 | ₩38,739 | ₩38,739 | ₩38,242 | ₩38,242 | -1.28% | 2.6천 |
|---|
| 2026.02.20 | ₩38,444 | ₩38,700 | ₩38,410 | ₩38,700 | +0.67% | 6.9천 |
|---|
| 2026.02.19 | ₩38,283 | ₩38,403 | ₩38,269 | ₩38,389 | +0.28% | 1만 |
|---|
| 2026.02.18 | ₩38,444 | ₩38,454 | ₩38,358 | ₩38,454 | +0.03% | 2.2천 |
|---|
| 2026.02.17 | ₩38,423 | ₩38,491 | ₩38,202 | ₩38,340 | -0.22% | 7.7천 |
|---|
| 2026.02.13 | ₩38,162 | ₩38,564 | ₩38,162 | ₩38,470 | +0.81% | 1.7만 |
|---|
| 2026.02.12 | ₩38,605 | ₩38,724 | ₩38,095 | ₩38,095 | -1.32% | 3.6천 |
|---|
| 2026.02.11 | ₩38,403 | ₩38,631 | ₩38,403 | ₩38,578 | +0.45% | 6.7천 |
|---|
| 2026.02.10 | ₩38,162 | ₩38,511 | ₩38,162 | ₩38,296 | +0.35% | 9.2천 |
|---|
| 2026.02.09 | ₩38,269 | ₩38,335 | ₩38,083 | ₩38,229 | -0.11% | 9.1천 |
|---|
| 2026.02.06 | ₩37,988 | ₩38,350 | ₩37,988 | ₩38,350 | +0.95% | 3.7천 |
|---|
| 2026.02.05 | ₩37,813 | ₩38,015 | ₩37,760 | ₩37,872 | +0.16% | 8.2천 |
|---|
| 2026.02.04 | ₩37,894 | ₩38,162 | ₩37,894 | ₩38,028 | +0.35% | 4.5천 |
|---|
| 2026.02.03 | ₩37,840 | ₩37,941 | ₩37,673 | ₩37,787 | -0.14% | 3.9천 |
|---|
| 2026.02.02 | ₩37,518 | ₩38,028 | ₩37,518 | ₩37,947 | +1.14% | 6.5천 |
|---|
| 2026.01.30 | ₩37,693 | ₩37,793 | ₩37,618 | ₩37,787 | +0.25% | 2.5천 |
|---|
| 2026.01.29 | ₩37,787 | ₩37,867 | ₩37,518 | ₩37,867 | +0.21% | 5.1천 |
|---|
| 2026.01.28 | ₩37,639 | ₩37,639 | ₩37,524 | ₩37,612 | -0.07% | 1.9천 |
|---|
| 2026.01.27 | ₩37,679 | ₩37,733 | ₩37,572 | ₩37,733 | +0.14% | 9천 |
|---|
| 2026.01.26 | ₩37,720 | ₩37,854 | ₩37,720 | ₩37,773 | +0.14% | 4.2천 |
|---|
| 2026.01.23 | ₩37,693 | ₩37,706 | ₩37,572 | ₩37,612 | -0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩37,720 | ₩37,811 | ₩37,612 | ₩37,670 | -0.13% | 5.5천 |
|---|
| 2026.01.21 | ₩37,237 | ₩37,512 | ₩37,237 | ₩37,505 | +0.72% | 2.4천 |
|---|
| 2026.01.20 | ₩37,304 | ₩37,384 | ₩36,995 | ₩37,049 | -0.68% | 6.2천 |
|---|
| 2026.01.16 | ₩37,746 | ₩37,746 | ₩37,674 | ₩37,674 | -0.19% | 1.9천 |
|---|
| 2026.01.15 | ₩37,652 | ₩37,840 | ₩37,602 | ₩37,746 | +0.25% | 1만 |
|---|
| 2026.01.14 | ₩37,344 | ₩37,579 | ₩37,344 | ₩37,579 | +0.63% | 4.9천 |
|---|
| 2026.01.13 | ₩37,585 | ₩37,585 | ₩37,371 | ₩37,492 | -0.25% | 3.3천 |
|---|
| 2026.01.12 | ₩37,478 | ₩37,489 | ₩37,425 | ₩37,489 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩37,559 | ₩37,612 | ₩37,532 | ₩37,532 | -0.07% | 5.8천 |
|---|
| 2026.01.08 | ₩37,183 | ₩37,465 | ₩37,183 | ₩37,425 | +0.65% | 6천 |
|---|
| 2026.01.07 | ₩37,250 | ₩37,264 | ₩37,089 | ₩37,124 | -0.34% | 3.9천 |
|---|
| 2026.01.06 | ₩37,143 | ₩37,559 | ₩37,143 | ₩37,559 | +1.12% | 1.6만 |
|---|
| 2026.01.05 | ₩37,022 | ₩37,210 | ₩37,022 | ₩37,197 | +0.47% | 1.1만 |
|---|
| 2026.01.02 | ₩36,767 | ₩36,987 | ₩36,742 | ₩36,928 | +0.44% | 5천 |
|---|
| 2025.12.31 | ₩36,955 | ₩36,955 | ₩36,747 | ₩36,747 | -0.56% | 3.1천 |
|---|
| 2025.12.30 | ₩37,036 | ₩37,056 | ₩37,016 | ₩37,021 | -0.04% | 7.6천 |
|---|
| 2025.12.29 | ₩37,089 | ₩37,143 | ₩36,794 | ₩37,143 | +0.14% | 58.5만 |
|---|
| 2025.12.26 | ₩37,183 | ₩37,183 | ₩37,009 | ₩37,143 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩37,062 | ₩37,170 | ₩37,049 | ₩37,113 | +0.14% | 8.4천 |
|---|
| 2025.12.23 | ₩36,794 | ₩36,995 | ₩36,794 | ₩36,915 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩37,317 | ₩37,585 | ₩37,317 | ₩37,572 | +0.68% | 5천 |
|---|
| 2025.12.19 | ₩37,143 | ₩37,478 | ₩37,143 | ₩37,237 | +0.25% | 7.7천 |
|---|
| 2025.12.18 | ₩37,290 | ₩37,364 | ₩37,089 | ₩37,089 | -0.54% | 3천 |
|---|
| 2025.12.17 | ₩37,304 | ₩37,512 | ₩37,089 | ₩37,143 | -0.43% | 6천 |
|---|
| 2025.12.16 | ₩37,411 | ₩37,411 | ₩37,130 | ₩37,223 | -0.50% | 5.2천 |
|---|
| 2025.12.15 | ₩37,545 | ₩37,639 | ₩37,411 | ₩37,518 | -0.07% | 1.7만 |
|---|
| 2025.12.12 | ₩37,612 | ₩38,323 | ₩37,411 | ₩37,416 | -0.52% | 2만 |
|---|
| 2025.12.11 | ₩37,451 | ₩37,626 | ₩37,264 | ₩37,626 | +0.47% | 5천 |
|---|
| 2025.12.10 | ₩36,835 | ₩37,344 | ₩36,821 | ₩37,290 | +1.24% | 2.6만 |
|---|
| 2025.12.09 | ₩36,982 | ₩37,009 | ₩36,808 | ₩36,861 | -0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩37,017 | ₩37,049 | ₩36,835 | ₩36,861 | -0.42% | 1만 |
|---|
| 2025.12.05 | ₩36,995 | ₩37,154 | ₩36,995 | ₩37,062 | +0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩36,969 | ₩37,076 | ₩36,895 | ₩36,969 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩36,741 | ₩37,049 | ₩36,741 | ₩37,022 | +0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩36,794 | ₩36,794 | ₩36,553 | ₩36,637 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩36,700 | ₩36,861 | ₩36,659 | ₩36,659 | -0.11% | 1.9만 |
|---|
| 2025.11.28 | ₩36,774 | ₩36,942 | ₩36,700 | ₩36,902 | +0.35% | 5.5천 |
|---|
| 2025.11.26 | ₩36,566 | ₩36,788 | ₩36,566 | ₩36,753 | +0.51% | 1.1만 |
|---|
| 2025.11.25 | ₩36,218 | ₩36,487 | ₩36,177 | ₩36,487 | +0.74% | 6.3천 |
|---|
| 2025.11.24 | ₩36,097 | ₩36,172 | ₩35,987 | ₩36,101 | +0.01% | 9.1천 |
|---|
| 2025.11.21 | ₩35,547 | ₩35,998 | ₩35,547 | ₩35,869 | +0.91% | 2.8만 |
|---|
| 2025.11.20 | ₩35,963 | ₩36,068 | ₩35,256 | ₩35,256 | -1.96% | 5.9천 |
|---|
| 2025.11.19 | ₩35,775 | ₩35,842 | ₩35,610 | ₩35,641 | -0.37% | 7.7천 |
|---|
| 2025.11.18 | ₩35,561 | ₩35,854 | ₩35,561 | ₩35,668 | +0.30% | 9.2천 |
|---|
| 2025.11.17 | ₩36,177 | ₩36,218 | ₩35,668 | ₩35,705 | -1.30% | 5.8천 |
|---|
| 2025.11.14 | ₩36,090 | ₩36,137 | ₩35,991 | ₩36,094 | +0.01% | 3.2천 |
|---|
| 2025.11.13 | ₩36,526 | ₩36,526 | ₩36,204 | ₩36,204 | -0.88% | 6.3천 |
|---|
| 2025.11.12 | ₩36,540 | ₩36,660 | ₩36,432 | ₩36,592 | +0.14% | 6.1천 |
|---|
| 2025.11.11 | ₩36,218 | ₩36,459 | ₩36,218 | ₩36,443 | +0.62% | 6.7천 |
|---|
| 2025.11.10 | ₩36,191 | ₩36,245 | ₩36,084 | ₩36,239 | +0.13% | 2.6만 |
|---|
| 2025.11.07 | ₩35,735 | ₩35,936 | ₩35,681 | ₩35,802 | +0.19% | 1.7만 |
|---|
| 2025.11.06 | ₩36,017 | ₩36,097 | ₩35,708 | ₩35,791 | -0.63% | 9.4천 |
|---|
| 2025.11.05 | ₩35,708 | ₩36,010 | ₩35,708 | ₩35,923 | +0.60% | 1.1만 |
|---|
| 2025.11.04 | ₩35,561 | ₩35,822 | ₩35,561 | ₩35,708 | +0.41% | 5.2천 |
|---|
| 2025.11.03 | ₩36,030 | ₩36,030 | ₩35,708 | ₩35,911 | -0.33% | 2.4천 |
|---|
| 2025.10.31 | ₩35,856 | ₩35,983 | ₩35,748 | ₩35,983 | +0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩35,802 | ₩36,137 | ₩35,775 | ₩35,889 | +0.24% | 2.2만 |
|---|
| 2025.10.29 | ₩36,151 | ₩36,151 | ₩35,735 | ₩35,802 | -0.96% | 5.5천 |
|---|
| 2025.10.28 | ₩36,312 | ₩36,312 | ₩36,003 | ₩36,039 | -0.75% | 3.9천 |
|---|
| 2025.10.27 | ₩36,325 | ₩36,325 | ₩36,097 | ₩36,298 | -0.07% | 8.6천 |
|---|
| 2025.10.24 | ₩35,990 | ₩36,124 | ₩35,990 | ₩36,045 | +0.15% | 3.9천 |
|---|
| 2025.10.23 | ₩36,003 | ₩36,029 | ₩35,896 | ₩35,933 | -0.19% | 8.9천 |
|---|
| 2025.10.22 | ₩36,137 | ₩36,137 | ₩35,904 | ₩35,990 | -0.41% | 1.3만 |
|---|
| 2025.10.21 | ₩36,084 | ₩36,144 | ₩35,963 | ₩36,086 | +0.01% | 1.6만 |
|---|
| 2025.10.20 | ₩35,936 | ₩36,177 | ₩35,896 | ₩36,139 | +0.56% | 1.5만 |
|---|
| 2025.10.17 | ₩35,735 | ₩35,802 | ₩35,561 | ₩35,760 | +0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,151 | ₩36,151 | ₩35,494 | ₩35,535 | -1.70% | 8.1천 |
|---|
| 2025.10.15 | ₩36,003 | ₩36,070 | ₩35,809 | ₩35,936 | -0.19% | 8천 |
|---|
| 2025.10.14 | ₩35,259 | ₩35,896 | ₩35,259 | ₩35,751 | +1.40% | 8.3천 |
|---|
| 2025.10.13 | ₩35,339 | ₩35,467 | ₩35,339 | ₩35,400 | +0.17% | 2.7천 |
|---|
| 2025.10.10 | ₩35,856 | ₩36,204 | ₩34,409 | ₩35,051 | -2.24% | 5.7천 |
|---|