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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,822 | ₩42,780 | ₩41,782 | ₩42,771 | +2.27% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩41,809 | ₩41,996 | ₩41,232 | ₩41,809 | 0.00% | 12.5만 |
| 2026.09.21–2026.09.25 | ₩42,460 | ₩42,460 | ₩41,728 | ₩42,170 | -0.68% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩42,814 | ₩42,814 | ₩42,023 | ₩42,219 | -1.39% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩43,001 | ₩43,001 | ₩42,278 | ₩42,791 | -0.49% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩43,162 | ₩43,457 | ₩42,787 | ₩43,149 | -0.03% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩43,363 | ₩43,524 | ₩43,041 | ₩43,304 | -0.14% | 4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,658 |
| ₩43,068 |
| ₩43,229 |
| -0.98% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩43,443 | ₩43,644 | ₩43,390 | ₩43,564 | +0.28% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,948 | ₩43,604 | ₩42,894 | ₩43,533 | +1.36% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,318 | ₩42,741 | ₩41,976 | ₩42,741 | +1.00% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,304 | ₩42,318 | ₩41,648 | ₩42,023 | -0.67% | 15.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,889 | ₩42,425 | ₩41,715 | ₩42,094 | +0.49% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,090 | ₩42,438 | ₩41,688 | ₩41,917 | -0.41% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,849 | ₩42,141 | ₩41,581 | ₩42,141 | +0.70% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,715 | ₩41,983 | ₩40,844 | ₩41,685 | -0.07% | 4.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,842 | ₩42,043 | ₩41,155 | ₩41,518 | -0.78% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,911 | ₩41,527 | ₩40,147 | ₩41,454 | +1.33% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,395 | ₩41,179 | ₩40,361 | ₩40,505 | +0.27% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,750 | ₩40,897 | ₩40,596 | ₩40,694 | -0.14% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,879 | ₩40,536 | ₩39,624 | ₩40,485 | +1.52% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,281 | ₩40,375 | ₩39,718 | ₩39,732 | -1.36% | 3.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,423 | ₩40,201 | ₩39,075 | ₩40,160 | +1.87% | 3.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,619 | ₩39,504 | ₩38,392 | ₩39,289 | +1.73% | 41.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,499 | ₩38,767 | ₩38,351 | ₩38,548 | +0.13% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,775 | ₩38,713 | ₩37,588 | ₩38,593 | +2.16% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,784 | ₩38,284 | ₩36,704 | ₩37,735 | +2.59% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,274 | ₩36,776 | ₩35,686 | ₩36,776 | +1.38% | 2.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,596 | ₩36,810 | ₩35,894 | ₩35,894 | -1.92% | 4만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,931 | ₩37,152 | ₩36,087 | ₩36,107 | -2.23% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,958 | ₩37,561 | ₩36,562 | ₩36,562 | -1.07% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,526 | ₩38,727 | ₩37,112 | ₩37,354 | -3.04% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,713 | ₩38,724 | ₩38,217 | ₩38,724 | +0.03% | 4.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,398 | ₩38,674 | ₩38,177 | ₩38,674 | +0.72% | 2.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,244 | ₩38,698 | ₩38,058 | ₩38,445 | +0.53% | 4.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,494 | ₩38,325 | ₩37,494 | ₩38,325 | +2.22% | 2.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,695 | ₩37,842 | ₩37,494 | ₩37,762 | +0.18% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,279 | ₩37,786 | ₩36,971 | ₩37,588 | +0.83% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,454 | ₩37,815 | ₩37,320 | ₩37,649 | +0.52% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,998 | ₩37,588 | ₩36,998 | ₩37,507 | +1.38% | 4.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,065 | ₩37,119 | ₩36,718 | ₩36,904 | -0.43% | 60.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,293 | ₩37,561 | ₩36,770 | ₩37,119 | -0.47% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,521 | ₩37,614 | ₩37,065 | ₩37,212 | -0.82% | 3.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,993 | ₩38,298 | ₩36,784 | ₩37,392 | +1.08% | 7.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,676 | ₩37,129 | ₩36,529 | ₩37,038 | +0.99% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,073 | ₩36,918 | ₩35,963 | ₩36,877 | +2.23% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,154 | ₩36,194 | ₩35,233 | ₩35,846 | -0.85% | 5.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,167 | ₩36,636 | ₩35,967 | ₩36,071 | -0.27% | 4.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,006 | ₩36,073 | ₩35,537 | ₩35,779 | -0.63% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,301 | ₩36,301 | ₩35,712 | ₩35,959 | -0.94% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,913 | ₩36,154 | ₩35,872 | ₩36,021 | +0.30% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,316 | ₩36,127 | ₩35,236 | ₩35,737 | +1.19% | 3.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,832 | ₩36,181 | ₩34,386 | ₩35,028 | -2.24% | 5.7천 |
|---|