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 | ₩42,501 | ₩42,830 | ₩42,501 | ₩42,821 | +0.75% | 7.3천 |
| 2026.10.08 | ₩41,978 | ₩42,390 | ₩41,978 | ₩42,390 | +0.98% | 3.7천 |
| 2026.10.07 | ₩42,072 | ₩42,287 | ₩42,072 | ₩42,248 | +0.42% | 7.5천 |
| 2026.10.06 | ₩42,273 | ₩42,348 | ₩42,273 | ₩42,348 | +0.18% | 2.6천 |
| 2026.10.05 | ₩41,871 | ₩42,072 | ₩41,830 | ₩42,052 | +0.43% | 2.1천 |
| 2026.10.02 | ₩41,683 | ₩41,951 | ₩41,683 | ₩41,857 | +0.42% | 8만 |
| 2026.10.01 | ₩41,280 | ₩41,629 | ₩41,280 | ₩41,629 | +0.84% | 2만 |
| 2026.09.30 | ₩41,576 | ₩41,951 | ₩41,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,672 |
| +0.23% |
| 1.3만 |
| 2026.09.29 | ₩41,669 | ₩41,884 | ₩41,669 | ₩41,804 | +0.32% | 5.7천 |
|---|
| 2026.09.28 | ₩41,857 | ₩42,045 | ₩41,857 | ₩41,884 | +0.06% | 5.9천 |
|---|
| 2026.09.25 | ₩41,777 | ₩42,233 | ₩41,777 | ₩42,220 | +1.06% | 1.5만 |
|---|
| 2026.09.24 | ₩42,045 | ₩42,065 | ₩41,871 | ₩41,986 | -0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩42,099 | ₩42,240 | ₩42,073 | ₩42,073 | -0.06% | 2천 |
|---|
| 2026.09.22 | ₩42,354 | ₩42,387 | ₩42,287 | ₩42,354 | 0.00% | 2.7천 |
|---|
| 2026.09.21 | ₩42,509 | ₩42,509 | ₩42,509 | ₩42,509 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,407 | ₩42,407 | ₩42,206 | ₩42,268 | -0.33% | 1.9천 |
|---|
| 2026.09.17 | ₩42,595 | ₩42,595 | ₩42,334 | ₩42,438 | -0.37% | 5천 |
|---|
| 2026.09.16 | ₩42,327 | ₩42,495 | ₩42,072 | ₩42,072 | -0.60% | 4.6천 |
|---|
| 2026.09.15 | ₩42,770 | ₩42,783 | ₩42,461 | ₩42,515 | -0.60% | 1.3만 |
|---|
| 2026.09.14 | ₩42,863 | ₩42,863 | ₩42,729 | ₩42,729 | -0.31% | 2.3천 |
|---|
| 2026.09.11 | ₩42,770 | ₩42,971 | ₩42,729 | ₩42,841 | +0.17% | 5천 |
|---|
| 2026.09.10 | ₩42,327 | ₩42,542 | ₩42,327 | ₩42,488 | +0.38% | 1.2만 |
|---|
| 2026.09.09 | ₩42,810 | ₩42,810 | ₩42,635 | ₩42,635 | -0.41% | 7.2천 |
|---|
| 2026.09.08 | ₩43,051 | ₩43,051 | ₩42,904 | ₩42,904 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩43,239 | ₩43,387 | ₩43,199 | ₩43,199 | -0.09% | 5.4천 |
|---|
| 2026.09.03 | ₩43,400 | ₩43,507 | ₩43,227 | ₩43,494 | +0.22% | 6.7천 |
|---|
| 2026.09.02 | ₩43,051 | ₩43,185 | ₩43,024 | ₩43,092 | +0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩43,011 | ₩43,065 | ₩42,837 | ₩42,877 | -0.31% | 2.8천 |
|---|
| 2026.08.31 | ₩43,212 | ₩43,212 | ₩43,051 | ₩43,092 | -0.28% | 9.9천 |
|---|
| 2026.08.28 | ₩43,092 | ₩43,440 | ₩43,092 | ₩43,355 | +0.61% | 1.2만 |
|---|
| 2026.08.27 | ₩43,212 | ₩43,266 | ₩43,212 | ₩43,230 | +0.04% | 5.2천 |
|---|
| 2026.08.26 | ₩43,293 | ₩43,507 | ₩43,266 | ₩43,427 | +0.31% | 1.2만 |
|---|
| 2026.08.25 | ₩43,414 | ₩43,575 | ₩43,293 | ₩43,410 | -0.01% | 6.8천 |
|---|
| 2026.08.24 | ₩43,414 | ₩43,501 | ₩43,360 | ₩43,444 | +0.07% | 4.6천 |
|---|
| 2026.08.21 | ₩43,293 | ₩43,357 | ₩43,279 | ₩43,279 | -0.03% | 4.3천 |
|---|
| 2026.08.20 | ₩43,494 | ₩43,494 | ₩43,118 | ₩43,118 | -0.86% | 5.1천 |
|---|
| 2026.08.19 | ₩43,481 | ₩43,575 | ₩43,440 | ₩43,440 | -0.09% | 5.5천 |
|---|
| 2026.08.18 | ₩43,279 | ₩43,373 | ₩43,275 | ₩43,275 | -0.01% | 2.8천 |
|---|
| 2026.08.17 | ₩43,709 | ₩43,709 | ₩43,266 | ₩43,266 | -1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩43,668 | ₩43,668 | ₩43,603 | ₩43,615 | -0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩43,695 | ₩43,695 | ₩43,534 | ₩43,601 | -0.21% | 7.4천 |
|---|
| 2026.08.12 | ₩43,655 | ₩43,655 | ₩43,440 | ₩43,521 | -0.31% | 4.6천 |
|---|
| 2026.08.11 | ₩43,615 | ₩43,668 | ₩43,521 | ₩43,538 | -0.18% | 7.1천 |
|---|
| 2026.08.10 | ₩43,494 | ₩43,615 | ₩43,494 | ₩43,615 | +0.28% | 4.7천 |
|---|
| 2026.08.07 | ₩43,407 | ₩43,655 | ₩43,407 | ₩43,584 | +0.41% | 2.3천 |
|---|
| 2026.08.06 | ₩43,495 | ₩43,495 | ₩43,320 | ₩43,360 | -0.31% | 8.4천 |
|---|
| 2026.08.05 | ₩43,601 | ₩43,601 | ₩43,333 | ₩43,432 | -0.39% | 7.6천 |
|---|
| 2026.08.04 | ₩43,561 | ₩43,615 | ₩43,561 | ₩43,584 | +0.05% | 5.4천 |
|---|
| 2026.08.03 | ₩42,998 | ₩43,234 | ₩42,944 | ₩43,234 | +0.55% | 8.1천 |
|---|
| 2026.07.31 | ₩42,662 | ₩42,791 | ₩42,529 | ₩42,791 | +0.30% | 3.2천 |
|---|
| 2026.07.30 | ₩42,099 | ₩42,448 | ₩42,092 | ₩42,414 | +0.75% | 3.5천 |
|---|
| 2026.07.29 | ₩42,340 | ₩42,454 | ₩42,025 | ₩42,025 | -0.74% | 6.3천 |
|---|
| 2026.07.28 | ₩42,354 | ₩42,635 | ₩42,354 | ₩42,508 | +0.36% | 6.6천 |
|---|
| 2026.07.27 | ₩42,367 | ₩42,448 | ₩42,112 | ₩42,167 | -0.47% | 2.3만 |
|---|
| 2026.07.24 | ₩42,018 | ₩42,085 | ₩42,018 | ₩42,072 | +0.13% | 3.9만 |
|---|
| 2026.07.23 | ₩41,696 | ₩41,871 | ₩41,696 | ₩41,813 | +0.28% | 3.1천 |
|---|
| 2026.07.22 | ₩42,367 | ₩42,367 | ₩41,951 | ₩42,013 | -0.84% | 10.2만 |
|---|
| 2026.07.21 | ₩41,871 | ₩41,971 | ₩41,844 | ₩41,962 | +0.22% | 5.8천 |
|---|
| 2026.07.20 | ₩42,354 | ₩42,354 | ₩41,923 | ₩41,923 | -1.02% | 4.7천 |
|---|
| 2026.07.17 | ₩42,474 | ₩42,474 | ₩42,139 | ₩42,143 | -0.78% | 900 |
|---|
| 2026.07.16 | ₩42,045 | ₩42,330 | ₩42,045 | ₩42,330 | +0.68% | 1.5천 |
|---|
| 2026.07.15 | ₩41,817 | ₩42,079 | ₩41,817 | ₩41,894 | +0.18% | 4.3천 |
|---|
| 2026.07.14 | ₩41,951 | ₩41,978 | ₩41,763 | ₩41,829 | -0.29% | 6.9천 |
|---|
| 2026.07.13 | ₩41,938 | ₩42,085 | ₩41,938 | ₩42,016 | +0.19% | 6.2천 |
|---|
| 2026.07.10 | ₩42,139 | ₩42,139 | ₩41,777 | ₩41,966 | -0.41% | 4.3천 |
|---|
| 2026.07.09 | ₩41,763 | ₩41,938 | ₩41,763 | ₩41,855 | +0.22% | 5.7천 |
|---|
| 2026.07.08 | ₩41,965 | ₩41,965 | ₩41,737 | ₩41,753 | -0.51% | 2.8천 |
|---|
| 2026.07.07 | ₩42,488 | ₩42,488 | ₩42,119 | ₩42,173 | -0.74% | 2.6천 |
|---|
| 2026.07.06 | ₩42,139 | ₩42,152 | ₩42,099 | ₩42,138 | -0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩42,152 | ₩42,190 | ₩41,924 | ₩42,190 | +0.09% | 1.1만 |
|---|
| 2026.07.01 | ₩41,723 | ₩42,036 | ₩41,723 | ₩41,896 | +0.41% | 6.9천 |
|---|
| 2026.06.30 | ₩41,817 | ₩41,918 | ₩41,716 | ₩41,872 | +0.13% | 8.9천 |
|---|
| 2026.06.29 | ₩41,898 | ₩41,898 | ₩41,629 | ₩41,798 | -0.24% | 5천 |
|---|
| 2026.06.26 | ₩41,676 | ₩41,804 | ₩41,636 | ₩41,734 | +0.14% | 5천 |
|---|
| 2026.06.25 | ₩41,669 | ₩42,032 | ₩41,669 | ₩41,868 | +0.48% | 1.4만 |
|---|
| 2026.06.24 | ₩41,441 | ₩41,441 | ₩41,247 | ₩41,294 | -0.36% | 2.4천 |
|---|
| 2026.06.23 | ₩40,891 | ₩41,462 | ₩40,891 | ₩41,361 | +1.15% | 7.7천 |
|---|
| 2026.06.22 | ₩41,763 | ₩41,777 | ₩41,589 | ₩41,755 | -0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩41,468 | ₩41,616 | ₩41,468 | ₩41,566 | +0.24% | 4.9천 |
|---|
| 2026.06.17 | ₩41,737 | ₩41,790 | ₩41,203 | ₩41,203 | -1.28% | 1.7천 |
|---|
| 2026.06.16 | ₩41,723 | ₩42,092 | ₩41,702 | ₩41,702 | -0.05% | 5.3천 |
|---|
| 2026.06.15 | ₩41,891 | ₩41,991 | ₩41,832 | ₩41,832 | -0.14% | 3.3천 |
|---|
| 2026.06.12 | ₩41,213 | ₩41,576 | ₩41,213 | ₩41,502 | +0.70% | 2.6천 |
|---|
| 2026.06.11 | ₩40,556 | ₩41,152 | ₩40,556 | ₩41,152 | +1.47% | 3천 |
|---|
| 2026.06.10 | ₩40,583 | ₩40,905 | ₩40,328 | ₩40,328 | -0.63% | 4천 |
|---|
| 2026.06.09 | ₩40,838 | ₩41,119 | ₩40,194 | ₩40,746 | -0.22% | 5천 |
|---|
| 2026.06.08 | ₩40,958 | ₩40,958 | ₩40,626 | ₩40,626 | -0.81% | 1.6천 |
|---|
| 2026.06.05 | ₩40,784 | ₩41,026 | ₩40,552 | ₩40,552 | -0.57% | 7.6천 |
|---|
| 2026.06.04 | ₩40,784 | ₩41,227 | ₩40,784 | ₩41,166 | +0.94% | 4.1천 |
|---|
| 2026.06.03 | ₩40,838 | ₩40,952 | ₩40,832 | ₩40,832 | -0.01% | 1.8천 |
|---|
| 2026.06.02 | ₩40,516 | ₩40,858 | ₩40,516 | ₩40,824 | +0.76% | 6천 |
|---|
| 2026.06.01 | ₩40,442 | ₩40,556 | ₩40,408 | ₩40,492 | +0.12% | 1.7천 |
|---|
| 2026.05.29 | ₩40,677 | ₩40,890 | ₩40,677 | ₩40,741 | +0.16% | 2.9천 |
|---|
| 2026.05.28 | ₩40,932 | ₩40,932 | ₩40,643 | ₩40,846 | -0.21% | 9.8천 |
|---|
| 2026.05.27 | ₩40,905 | ₩40,945 | ₩40,824 | ₩40,835 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩40,797 | ₩40,887 | ₩40,797 | ₩40,887 | +0.22% | 1.3천 |
|---|
| 2026.05.22 | ₩40,583 | ₩40,583 | ₩40,516 | ₩40,532 | -0.13% | 900 |
|---|
| 2026.05.21 | ₩40,086 | ₩40,355 | ₩40,019 | ₩40,355 | +0.67% | 5.5천 |
|---|
| 2026.05.20 | ₩39,858 | ₩40,147 | ₩39,858 | ₩40,131 | +0.68% | 6.2천 |
|---|
| 2026.05.19 | ₩39,704 | ₩39,929 | ₩39,671 | ₩39,764 | +0.15% | 5.4천 |
|---|
| 2026.05.18 | ₩39,925 | ₩39,966 | ₩39,738 | ₩39,885 | -0.10% | 7.3천 |
|---|
| 2026.05.15 | ₩39,992 | ₩39,992 | ₩39,764 | ₩39,778 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩40,247 | ₩40,422 | ₩40,247 | ₩40,319 | +0.18% | 5.6천 |
|---|
| 2026.05.13 | ₩40,221 | ₩40,294 | ₩39,966 | ₩40,229 | +0.02% | 1.5만 |
|---|
| 2026.05.12 | ₩40,180 | ₩40,261 | ₩39,832 | ₩40,202 | +0.05% | 6.2천 |
|---|
| 2026.05.11 | ₩40,328 | ₩40,345 | ₩40,234 | ₩40,288 | -0.10% | 5.6천 |
|---|
| 2026.05.08 | ₩40,127 | ₩40,221 | ₩40,060 | ₩40,207 | +0.20% | 4.7천 |
|---|
| 2026.05.07 | ₩40,060 | ₩40,194 | ₩39,790 | ₩39,790 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩39,858 | ₩40,247 | ₩39,858 | ₩40,234 | +0.94% | 4.7천 |
|---|
| 2026.05.05 | ₩39,241 | ₩39,717 | ₩39,241 | ₩39,617 | +0.96% | 1.3만 |
|---|
| 2026.05.04 | ₩39,469 | ₩39,469 | ₩39,120 | ₩39,228 | -0.61% | 4.9천 |
|---|
| 2026.05.01 | ₩39,147 | ₩39,550 | ₩39,147 | ₩39,335 | +0.48% | 7.6천 |
|---|
| 2026.04.30 | ₩38,731 | ₩39,402 | ₩38,731 | ₩39,402 | +1.73% | 4.2천 |
|---|
| 2026.04.29 | ₩38,691 | ₩38,714 | ₩38,584 | ₩38,714 | +0.06% | 9.5천 |
|---|
| 2026.04.28 | ₩38,503 | ₩38,651 | ₩38,436 | ₩38,494 | -0.02% | 39.7만 |
|---|
| 2026.04.27 | ₩38,664 | ₩38,664 | ₩38,557 | ₩38,595 | -0.18% | 900 |
|---|
| 2026.04.24 | ₩38,785 | ₩38,785 | ₩38,545 | ₩38,593 | -0.49% | 2.5천 |
|---|
| 2026.04.23 | ₩38,584 | ₩38,718 | ₩38,463 | ₩38,682 | +0.25% | 5천 |
|---|
| 2026.04.22 | ₩38,570 | ₩38,745 | ₩38,557 | ₩38,581 | +0.03% | 1.3만 |
|---|
| 2026.04.21 | ₩38,785 | ₩38,812 | ₩38,396 | ₩38,455 | -0.85% | 3.2천 |
|---|
| 2026.04.20 | ₩38,544 | ₩38,705 | ₩38,523 | ₩38,638 | +0.24% | 7.5천 |
|---|
| 2026.04.17 | ₩38,396 | ₩38,758 | ₩38,396 | ₩38,638 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩38,275 | ₩38,275 | ₩38,215 | ₩38,215 | -0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩38,436 | ₩38,436 | ₩38,074 | ₩38,208 | -0.59% | 9.7천 |
|---|
| 2026.04.14 | ₩38,141 | ₩38,342 | ₩38,108 | ₩38,287 | +0.38% | 6.6천 |
|---|
| 2026.04.13 | ₩37,819 | ₩38,141 | ₩37,631 | ₩38,141 | +0.85% | 4.4천 |
|---|
| 2026.04.10 | ₩38,329 | ₩38,329 | ₩37,765 | ₩37,779 | -1.44% | 7천 |
|---|
| 2026.04.09 | ₩37,819 | ₩38,141 | ₩37,819 | ₩38,114 | +0.78% | 2.6천 |
|---|
| 2026.04.08 | ₩37,765 | ₩37,980 | ₩37,765 | ₩37,980 | +0.57% | 9.1천 |
|---|
| 2026.04.07 | ₩37,095 | ₩37,095 | ₩36,974 | ₩37,041 | -0.14% | 8.2천 |
|---|
| 2026.04.06 | ₩36,826 | ₩37,041 | ₩36,747 | ₩37,041 | +0.58% | 1만 |
|---|
| 2026.04.02 | ₩36,410 | ₩36,818 | ₩36,397 | ₩36,818 | +1.12% | 6.9천 |
|---|
| 2026.04.01 | ₩36,518 | ₩36,759 | ₩36,518 | ₩36,759 | +0.66% | 9.1천 |
|---|
| 2026.03.31 | ₩36,276 | ₩36,467 | ₩36,035 | ₩36,467 | +0.53% | 5.4천 |
|---|
| 2026.03.30 | ₩36,317 | ₩36,317 | ₩35,728 | ₩35,840 | -1.31% | 5.1천 |
|---|
| 2026.03.27 | ₩36,310 | ₩36,310 | ₩35,936 | ₩35,936 | -1.03% | 4.6천 |
|---|
| 2026.03.26 | ₩36,491 | ₩36,773 | ₩36,419 | ₩36,419 | -0.20% | 8.3천 |
|---|
| 2026.03.25 | ₩36,853 | ₩36,853 | ₩36,665 | ₩36,747 | -0.29% | 1.7만 |
|---|
| 2026.03.24 | ₩36,156 | ₩36,645 | ₩36,062 | ₩36,491 | +0.93% | 8.2천 |
|---|
| 2026.03.23 | ₩36,639 | ₩36,639 | ₩36,409 | ₩36,409 | -0.63% | 2.3천 |
|---|
| 2026.03.20 | ₩36,665 | ₩36,665 | ₩36,129 | ₩36,149 | -1.41% | 3.5천 |
|---|
| 2026.03.19 | ₩36,209 | ₩36,538 | ₩36,209 | ₩36,538 | +0.91% | 5.5천 |
|---|
| 2026.03.18 | ₩37,001 | ₩37,001 | ₩36,522 | ₩36,522 | -1.29% | 3.2천 |
|---|
| 2026.03.17 | ₩37,081 | ₩37,195 | ₩37,054 | ₩37,056 | -0.07% | 3.6천 |
|---|
| 2026.03.16 | ₩36,974 | ₩36,974 | ₩36,853 | ₩36,904 | -0.19% | 1.1천 |
|---|
| 2026.03.13 | ₩36,826 | ₩36,961 | ₩36,605 | ₩36,605 | -0.60% | 2천 |
|---|
| 2026.03.12 | ₩36,867 | ₩36,907 | ₩36,647 | ₩36,647 | -0.60% | 8.2천 |
|---|
| 2026.03.11 | ₩37,296 | ₩37,296 | ₩37,014 | ₩37,101 | -0.52% | 7.2천 |
|---|
| 2026.03.10 | ₩37,443 | ₩37,604 | ₩37,215 | ₩37,215 | -0.61% | 4.4천 |
|---|
| 2026.03.09 | ₩37,001 | ₩37,511 | ₩36,773 | ₩37,417 | +1.12% | 9.4천 |
|---|
| 2026.03.06 | ₩37,484 | ₩37,484 | ₩37,155 | ₩37,398 | -0.23% | 7.2천 |
|---|
| 2026.03.05 | ₩38,316 | ₩38,316 | ₩37,779 | ₩37,881 | -1.13% | 8.5천 |
|---|
| 2026.03.04 | ₩38,329 | ₩38,365 | ₩38,239 | ₩38,353 | +0.06% | 3.3천 |
|---|
| 2026.03.03 | ₩38,141 | ₩38,289 | ₩37,819 | ₩38,224 | +0.22% | 4천 |
|---|
| 2026.03.02 | ₩38,570 | ₩38,772 | ₩38,569 | ₩38,772 | +0.52% | 8.8천 |
|---|
| 2026.02.27 | ₩38,678 | ₩38,769 | ₩38,506 | ₩38,769 | +0.24% | 2.5만 |
|---|
| 2026.02.26 | ₩38,638 | ₩38,711 | ₩38,477 | ₩38,652 | +0.04% | 2.2천 |
|---|
| 2026.02.25 | ₩38,624 | ₩38,624 | ₩38,452 | ₩38,503 | -0.31% | 8.5천 |
|---|
| 2026.02.24 | ₩38,463 | ₩38,489 | ₩38,342 | ₩38,470 | +0.02% | 8천 |
|---|
| 2026.02.23 | ₩38,758 | ₩38,758 | ₩38,262 | ₩38,262 | -1.28% | 2.6천 |
|---|
| 2026.02.20 | ₩38,463 | ₩38,719 | ₩38,430 | ₩38,719 | +0.67% | 6.9천 |
|---|
| 2026.02.19 | ₩38,302 | ₩38,423 | ₩38,289 | ₩38,408 | +0.28% | 1만 |
|---|
| 2026.02.18 | ₩38,463 | ₩38,474 | ₩38,377 | ₩38,474 | +0.03% | 2.2천 |
|---|
| 2026.02.17 | ₩38,443 | ₩38,510 | ₩38,222 | ₩38,360 | -0.22% | 7.7천 |
|---|
| 2026.02.13 | ₩38,181 | ₩38,584 | ₩38,181 | ₩38,490 | +0.81% | 1.7만 |
|---|
| 2026.02.12 | ₩38,624 | ₩38,743 | ₩38,114 | ₩38,114 | -1.32% | 3.6천 |
|---|
| 2026.02.11 | ₩38,423 | ₩38,651 | ₩38,423 | ₩38,597 | +0.45% | 6.7천 |
|---|
| 2026.02.10 | ₩38,181 | ₩38,530 | ₩38,181 | ₩38,316 | +0.35% | 9.2천 |
|---|
| 2026.02.09 | ₩38,289 | ₩38,354 | ₩38,102 | ₩38,248 | -0.11% | 9.1천 |
|---|
| 2026.02.06 | ₩38,007 | ₩38,369 | ₩38,007 | ₩38,369 | +0.95% | 3.7천 |
|---|
| 2026.02.05 | ₩37,833 | ₩38,034 | ₩37,779 | ₩37,892 | +0.16% | 8.2천 |
|---|
| 2026.02.04 | ₩37,913 | ₩38,181 | ₩37,913 | ₩38,047 | +0.35% | 4.5천 |
|---|
| 2026.02.03 | ₩37,859 | ₩37,960 | ₩37,692 | ₩37,806 | -0.14% | 3.9천 |
|---|
| 2026.02.02 | ₩37,537 | ₩38,047 | ₩37,537 | ₩37,967 | +1.14% | 6.5천 |
|---|
| 2026.01.30 | ₩37,712 | ₩37,812 | ₩37,637 | ₩37,806 | +0.25% | 2.5천 |
|---|
| 2026.01.29 | ₩37,806 | ₩37,886 | ₩37,537 | ₩37,886 | +0.21% | 5.1천 |
|---|
| 2026.01.28 | ₩37,658 | ₩37,658 | ₩37,543 | ₩37,631 | -0.07% | 1.9천 |
|---|
| 2026.01.27 | ₩37,698 | ₩37,752 | ₩37,591 | ₩37,752 | +0.14% | 9천 |
|---|
| 2026.01.26 | ₩37,739 | ₩37,873 | ₩37,739 | ₩37,792 | +0.14% | 4.2천 |
|---|
| 2026.01.23 | ₩37,712 | ₩37,725 | ₩37,591 | ₩37,631 | -0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩37,739 | ₩37,830 | ₩37,631 | ₩37,689 | -0.13% | 5.5천 |
|---|
| 2026.01.21 | ₩37,256 | ₩37,531 | ₩37,256 | ₩37,524 | +0.72% | 2.4천 |
|---|
| 2026.01.20 | ₩37,323 | ₩37,403 | ₩37,014 | ₩37,068 | -0.68% | 6.2천 |
|---|
| 2026.01.16 | ₩37,765 | ₩37,765 | ₩37,693 | ₩37,693 | -0.19% | 1.9천 |
|---|
| 2026.01.15 | ₩37,672 | ₩37,859 | ₩37,621 | ₩37,765 | +0.25% | 1만 |
|---|
| 2026.01.14 | ₩37,363 | ₩37,598 | ₩37,363 | ₩37,598 | +0.63% | 4.9천 |
|---|
| 2026.01.13 | ₩37,604 | ₩37,604 | ₩37,390 | ₩37,511 | -0.25% | 3.3천 |
|---|
| 2026.01.12 | ₩37,497 | ₩37,508 | ₩37,443 | ₩37,508 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩37,578 | ₩37,631 | ₩37,551 | ₩37,551 | -0.07% | 5.8천 |
|---|
| 2026.01.08 | ₩37,202 | ₩37,484 | ₩37,202 | ₩37,443 | +0.65% | 6천 |
|---|
| 2026.01.07 | ₩37,269 | ₩37,283 | ₩37,108 | ₩37,143 | -0.34% | 3.9천 |
|---|
| 2026.01.06 | ₩37,162 | ₩37,578 | ₩37,162 | ₩37,578 | +1.12% | 1.6만 |
|---|
| 2026.01.05 | ₩37,041 | ₩37,229 | ₩37,041 | ₩37,215 | +0.47% | 1.1만 |
|---|
| 2026.01.02 | ₩36,786 | ₩37,006 | ₩36,761 | ₩36,947 | +0.44% | 5천 |
|---|
| 2025.12.31 | ₩36,974 | ₩36,974 | ₩36,766 | ₩36,766 | -0.56% | 3.1천 |
|---|
| 2025.12.30 | ₩37,054 | ₩37,075 | ₩37,034 | ₩37,040 | -0.04% | 7.6천 |
|---|
| 2025.12.29 | ₩37,108 | ₩37,162 | ₩36,813 | ₩37,162 | +0.14% | 58.5만 |
|---|
| 2025.12.26 | ₩37,202 | ₩37,202 | ₩37,028 | ₩37,162 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩37,081 | ₩37,189 | ₩37,068 | ₩37,132 | +0.14% | 8.4천 |
|---|
| 2025.12.23 | ₩36,813 | ₩37,014 | ₩36,813 | ₩36,934 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩37,336 | ₩37,604 | ₩37,336 | ₩37,591 | +0.68% | 5천 |
|---|
| 2025.12.19 | ₩37,162 | ₩37,497 | ₩37,162 | ₩37,256 | +0.25% | 7.7천 |
|---|
| 2025.12.18 | ₩37,309 | ₩37,383 | ₩37,108 | ₩37,108 | -0.54% | 3천 |
|---|
| 2025.12.17 | ₩37,323 | ₩37,531 | ₩37,108 | ₩37,162 | -0.43% | 6천 |
|---|
| 2025.12.16 | ₩37,430 | ₩37,430 | ₩37,148 | ₩37,242 | -0.50% | 5.2천 |
|---|
| 2025.12.15 | ₩37,564 | ₩37,658 | ₩37,430 | ₩37,537 | -0.07% | 1.7만 |
|---|
| 2025.12.12 | ₩37,631 | ₩38,342 | ₩37,430 | ₩37,435 | -0.52% | 2만 |
|---|
| 2025.12.11 | ₩37,470 | ₩37,645 | ₩37,283 | ₩37,645 | +0.47% | 5천 |
|---|
| 2025.12.10 | ₩36,853 | ₩37,363 | ₩36,840 | ₩37,309 | +1.24% | 2.6만 |
|---|
| 2025.12.09 | ₩37,001 | ₩37,028 | ₩36,826 | ₩36,880 | -0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩37,036 | ₩37,068 | ₩36,853 | ₩36,880 | -0.42% | 1만 |
|---|
| 2025.12.05 | ₩37,014 | ₩37,172 | ₩37,014 | ₩37,081 | +0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩36,987 | ₩37,095 | ₩36,914 | ₩36,987 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩36,759 | ₩37,068 | ₩36,759 | ₩37,041 | +0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩36,813 | ₩36,813 | ₩36,571 | ₩36,656 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩36,719 | ₩36,880 | ₩36,677 | ₩36,677 | -0.11% | 1.9만 |
|---|
| 2025.11.28 | ₩36,793 | ₩36,961 | ₩36,719 | ₩36,920 | +0.35% | 5.5천 |
|---|
| 2025.11.26 | ₩36,585 | ₩36,806 | ₩36,585 | ₩36,771 | +0.51% | 1.1만 |
|---|
| 2025.11.25 | ₩36,236 | ₩36,506 | ₩36,196 | ₩36,506 | +0.74% | 6.3천 |
|---|
| 2025.11.24 | ₩36,115 | ₩36,190 | ₩36,005 | ₩36,119 | +0.01% | 9.1천 |
|---|
| 2025.11.21 | ₩35,565 | ₩36,016 | ₩35,565 | ₩35,887 | +0.91% | 2.8만 |
|---|
| 2025.11.20 | ₩35,981 | ₩36,086 | ₩35,274 | ₩35,274 | -1.96% | 5.9천 |
|---|
| 2025.11.19 | ₩35,793 | ₩35,860 | ₩35,628 | ₩35,659 | -0.37% | 7.7천 |
|---|
| 2025.11.18 | ₩35,579 | ₩35,873 | ₩35,579 | ₩35,686 | +0.30% | 9.2천 |
|---|
| 2025.11.17 | ₩36,196 | ₩36,236 | ₩35,686 | ₩35,724 | -1.30% | 5.8천 |
|---|
| 2025.11.14 | ₩36,109 | ₩36,156 | ₩36,009 | ₩36,113 | +0.01% | 3.2천 |
|---|
| 2025.11.13 | ₩36,545 | ₩36,545 | ₩36,223 | ₩36,223 | -0.88% | 6.3천 |
|---|
| 2025.11.12 | ₩36,558 | ₩36,679 | ₩36,451 | ₩36,610 | +0.14% | 6.1천 |
|---|
| 2025.11.11 | ₩36,236 | ₩36,478 | ₩36,236 | ₩36,461 | +0.62% | 6.7천 |
|---|
| 2025.11.10 | ₩36,209 | ₩36,263 | ₩36,102 | ₩36,258 | +0.13% | 2.6만 |
|---|
| 2025.11.07 | ₩35,753 | ₩35,954 | ₩35,699 | ₩35,820 | +0.19% | 1.7만 |
|---|
| 2025.11.06 | ₩36,035 | ₩36,115 | ₩35,726 | ₩35,809 | -0.63% | 9.4천 |
|---|
| 2025.11.05 | ₩35,726 | ₩36,028 | ₩35,726 | ₩35,941 | +0.60% | 1.1만 |
|---|
| 2025.11.04 | ₩35,579 | ₩35,840 | ₩35,579 | ₩35,726 | +0.41% | 5.2천 |
|---|
| 2025.11.03 | ₩36,048 | ₩36,048 | ₩35,726 | ₩35,929 | -0.33% | 2.4천 |
|---|
| 2025.10.31 | ₩35,874 | ₩36,001 | ₩35,767 | ₩36,001 | +0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩35,820 | ₩36,156 | ₩35,793 | ₩35,907 | +0.24% | 2.2만 |
|---|
| 2025.10.29 | ₩36,169 | ₩36,169 | ₩35,753 | ₩35,820 | -0.96% | 5.5천 |
|---|
| 2025.10.28 | ₩36,330 | ₩36,330 | ₩36,021 | ₩36,058 | -0.75% | 3.9천 |
|---|
| 2025.10.27 | ₩36,343 | ₩36,343 | ₩36,115 | ₩36,317 | -0.07% | 8.6천 |
|---|
| 2025.10.24 | ₩36,008 | ₩36,142 | ₩36,008 | ₩36,063 | +0.15% | 3.9천 |
|---|
| 2025.10.23 | ₩36,021 | ₩36,047 | ₩35,914 | ₩35,952 | -0.19% | 8.9천 |
|---|
| 2025.10.22 | ₩36,156 | ₩36,156 | ₩35,922 | ₩36,008 | -0.41% | 1.3만 |
|---|
| 2025.10.21 | ₩36,102 | ₩36,162 | ₩35,981 | ₩36,105 | +0.01% | 1.6만 |
|---|
| 2025.10.20 | ₩35,954 | ₩36,196 | ₩35,914 | ₩36,157 | +0.56% | 1.5만 |
|---|
| 2025.10.17 | ₩35,753 | ₩35,820 | ₩35,579 | ₩35,779 | +0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,169 | ₩36,169 | ₩35,512 | ₩35,553 | -1.70% | 8.1천 |
|---|
| 2025.10.15 | ₩36,021 | ₩36,089 | ₩35,827 | ₩35,954 | -0.19% | 8천 |
|---|
| 2025.10.14 | ₩35,277 | ₩35,914 | ₩35,277 | ₩35,769 | +1.40% | 8.3천 |
|---|
| 2025.10.13 | ₩35,357 | ₩35,485 | ₩35,357 | ₩35,418 | +0.17% | 2.7천 |
|---|
| 2025.10.10 | ₩35,874 | ₩36,223 | ₩34,426 | ₩35,069 | -2.24% | 5.7천 |
|---|