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 | ₩42,493 | ₩42,821 | ₩42,493 | ₩42,812 | +0.75% | 7.3천 |
| 2026.10.08 | ₩41,970 | ₩42,381 | ₩41,970 | ₩42,381 | +0.98% | 3.7천 |
| 2026.10.07 | ₩42,063 | ₩42,278 | ₩42,063 | ₩42,239 | +0.42% | 7.5천 |
| 2026.10.06 | ₩42,265 | ₩42,340 | ₩42,265 | ₩42,340 | +0.18% | 2.6천 |
| 2026.10.05 | ₩41,862 | ₩42,063 | ₩41,822 | ₩42,043 | +0.43% | 2.1천 |
| 2026.10.02 | ₩41,675 | ₩41,943 | ₩41,675 | ₩41,849 | +0.42% | 8만 |
| 2026.10.01 | ₩41,272 | ₩41,621 | ₩41,272 | ₩41,621 | +0.84% | 2만 |
| 2026.09.30 | ₩41,567 | ₩41,943 | ₩41,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,664 |
| +0.23% |
| 1.3만 |
| 2026.09.29 | ₩41,661 | ₩41,876 | ₩41,661 | ₩41,795 | +0.32% | 5.7천 |
|---|
| 2026.09.28 | ₩41,849 | ₩42,037 | ₩41,849 | ₩41,876 | +0.06% | 5.9천 |
|---|
| 2026.09.25 | ₩41,768 | ₩42,224 | ₩41,768 | ₩42,211 | +1.06% | 1.5만 |
|---|
| 2026.09.24 | ₩42,037 | ₩42,057 | ₩41,862 | ₩41,978 | -0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩42,090 | ₩42,231 | ₩42,065 | ₩42,065 | -0.06% | 2천 |
|---|
| 2026.09.22 | ₩42,345 | ₩42,379 | ₩42,278 | ₩42,345 | 0.00% | 2.7천 |
|---|
| 2026.09.21 | ₩42,501 | ₩42,501 | ₩42,501 | ₩42,501 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,399 | ₩42,399 | ₩42,198 | ₩42,259 | -0.33% | 1.9천 |
|---|
| 2026.09.17 | ₩42,587 | ₩42,587 | ₩42,325 | ₩42,430 | -0.37% | 5천 |
|---|
| 2026.09.16 | ₩42,318 | ₩42,486 | ₩42,063 | ₩42,063 | -0.60% | 4.6천 |
|---|
| 2026.09.15 | ₩42,761 | ₩42,774 | ₩42,452 | ₩42,506 | -0.60% | 1.3만 |
|---|
| 2026.09.14 | ₩42,855 | ₩42,855 | ₩42,721 | ₩42,721 | -0.31% | 2.3천 |
|---|
| 2026.09.11 | ₩42,761 | ₩42,962 | ₩42,721 | ₩42,832 | +0.17% | 5천 |
|---|
| 2026.09.10 | ₩42,318 | ₩42,533 | ₩42,318 | ₩42,479 | +0.38% | 1.2만 |
|---|
| 2026.09.09 | ₩42,801 | ₩42,801 | ₩42,627 | ₩42,627 | -0.41% | 7.2천 |
|---|
| 2026.09.08 | ₩43,043 | ₩43,043 | ₩42,895 | ₩42,895 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩43,230 | ₩43,378 | ₩43,190 | ₩43,190 | -0.09% | 5.4천 |
|---|
| 2026.09.03 | ₩43,391 | ₩43,499 | ₩43,218 | ₩43,485 | +0.22% | 6.7천 |
|---|
| 2026.09.02 | ₩43,043 | ₩43,177 | ₩43,016 | ₩43,083 | +0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩43,002 | ₩43,056 | ₩42,828 | ₩42,868 | -0.31% | 2.8천 |
|---|
| 2026.08.31 | ₩43,204 | ₩43,204 | ₩43,043 | ₩43,083 | -0.28% | 9.9천 |
|---|
| 2026.08.28 | ₩43,083 | ₩43,432 | ₩43,083 | ₩43,346 | +0.61% | 1.2만 |
|---|
| 2026.08.27 | ₩43,204 | ₩43,257 | ₩43,204 | ₩43,221 | +0.04% | 5.2천 |
|---|
| 2026.08.26 | ₩43,284 | ₩43,499 | ₩43,257 | ₩43,418 | +0.31% | 1.2만 |
|---|
| 2026.08.25 | ₩43,405 | ₩43,566 | ₩43,284 | ₩43,401 | -0.01% | 6.8천 |
|---|
| 2026.08.24 | ₩43,405 | ₩43,492 | ₩43,351 | ₩43,436 | +0.07% | 4.6천 |
|---|
| 2026.08.21 | ₩43,284 | ₩43,348 | ₩43,271 | ₩43,271 | -0.03% | 4.3천 |
|---|
| 2026.08.20 | ₩43,485 | ₩43,485 | ₩43,110 | ₩43,110 | -0.86% | 5.1천 |
|---|
| 2026.08.19 | ₩43,472 | ₩43,566 | ₩43,432 | ₩43,432 | -0.09% | 5.5천 |
|---|
| 2026.08.18 | ₩43,271 | ₩43,365 | ₩43,267 | ₩43,267 | -0.01% | 2.8천 |
|---|
| 2026.08.17 | ₩43,700 | ₩43,700 | ₩43,257 | ₩43,257 | -1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩43,660 | ₩43,660 | ₩43,594 | ₩43,606 | -0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩43,686 | ₩43,686 | ₩43,526 | ₩43,593 | -0.21% | 7.4천 |
|---|
| 2026.08.12 | ₩43,646 | ₩43,646 | ₩43,432 | ₩43,512 | -0.31% | 4.6천 |
|---|
| 2026.08.11 | ₩43,606 | ₩43,660 | ₩43,512 | ₩43,530 | -0.18% | 7.1천 |
|---|
| 2026.08.10 | ₩43,485 | ₩43,606 | ₩43,485 | ₩43,606 | +0.28% | 4.7천 |
|---|
| 2026.08.07 | ₩43,398 | ₩43,646 | ₩43,398 | ₩43,575 | +0.41% | 2.3천 |
|---|
| 2026.08.06 | ₩43,487 | ₩43,487 | ₩43,311 | ₩43,351 | -0.31% | 8.4천 |
|---|
| 2026.08.05 | ₩43,593 | ₩43,593 | ₩43,324 | ₩43,424 | -0.39% | 7.6천 |
|---|
| 2026.08.04 | ₩43,552 | ₩43,606 | ₩43,552 | ₩43,575 | +0.05% | 5.4천 |
|---|
| 2026.08.03 | ₩42,989 | ₩43,225 | ₩42,935 | ₩43,225 | +0.55% | 8.1천 |
|---|
| 2026.07.31 | ₩42,654 | ₩42,782 | ₩42,521 | ₩42,782 | +0.30% | 3.2천 |
|---|
| 2026.07.30 | ₩42,090 | ₩42,439 | ₩42,084 | ₩42,406 | +0.75% | 3.5천 |
|---|
| 2026.07.29 | ₩42,332 | ₩42,446 | ₩42,017 | ₩42,017 | -0.74% | 6.3천 |
|---|
| 2026.07.28 | ₩42,345 | ₩42,627 | ₩42,345 | ₩42,499 | +0.36% | 6.6천 |
|---|
| 2026.07.27 | ₩42,359 | ₩42,439 | ₩42,104 | ₩42,159 | -0.47% | 2.3만 |
|---|
| 2026.07.24 | ₩42,010 | ₩42,077 | ₩42,010 | ₩42,063 | +0.13% | 3.9만 |
|---|
| 2026.07.23 | ₩41,688 | ₩41,862 | ₩41,688 | ₩41,805 | +0.28% | 3.1천 |
|---|
| 2026.07.22 | ₩42,359 | ₩42,359 | ₩41,943 | ₩42,004 | -0.84% | 10.2만 |
|---|
| 2026.07.21 | ₩41,862 | ₩41,963 | ₩41,835 | ₩41,953 | +0.22% | 5.8천 |
|---|
| 2026.07.20 | ₩42,345 | ₩42,345 | ₩41,915 | ₩41,915 | -1.02% | 4.7천 |
|---|
| 2026.07.17 | ₩42,466 | ₩42,466 | ₩42,131 | ₩42,135 | -0.78% | 900 |
|---|
| 2026.07.16 | ₩42,037 | ₩42,321 | ₩42,037 | ₩42,321 | +0.68% | 1.5천 |
|---|
| 2026.07.15 | ₩41,809 | ₩42,070 | ₩41,809 | ₩41,885 | +0.18% | 4.3천 |
|---|
| 2026.07.14 | ₩41,943 | ₩41,970 | ₩41,755 | ₩41,821 | -0.29% | 6.9천 |
|---|
| 2026.07.13 | ₩41,929 | ₩42,077 | ₩41,929 | ₩42,007 | +0.19% | 6.2천 |
|---|
| 2026.07.10 | ₩42,131 | ₩42,131 | ₩41,768 | ₩41,958 | -0.41% | 4.3천 |
|---|
| 2026.07.09 | ₩41,755 | ₩41,929 | ₩41,755 | ₩41,846 | +0.22% | 5.7천 |
|---|
| 2026.07.08 | ₩41,956 | ₩41,956 | ₩41,728 | ₩41,744 | -0.51% | 2.8천 |
|---|
| 2026.07.07 | ₩42,479 | ₩42,479 | ₩42,110 | ₩42,164 | -0.74% | 2.6천 |
|---|
| 2026.07.06 | ₩42,131 | ₩42,144 | ₩42,090 | ₩42,129 | -0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩42,144 | ₩42,182 | ₩41,916 | ₩42,182 | +0.09% | 1.1만 |
|---|
| 2026.07.01 | ₩41,715 | ₩42,027 | ₩41,715 | ₩41,888 | +0.41% | 6.9천 |
|---|
| 2026.06.30 | ₩41,809 | ₩41,909 | ₩41,708 | ₩41,864 | +0.13% | 8.9천 |
|---|
| 2026.06.29 | ₩41,889 | ₩41,889 | ₩41,621 | ₩41,790 | -0.24% | 5천 |
|---|
| 2026.06.26 | ₩41,668 | ₩41,795 | ₩41,628 | ₩41,725 | +0.14% | 5천 |
|---|
| 2026.06.25 | ₩41,661 | ₩42,023 | ₩41,661 | ₩41,860 | +0.48% | 1.4만 |
|---|
| 2026.06.24 | ₩41,433 | ₩41,433 | ₩41,239 | ₩41,286 | -0.36% | 2.4천 |
|---|
| 2026.06.23 | ₩40,883 | ₩41,453 | ₩40,883 | ₩41,353 | +1.15% | 7.7천 |
|---|
| 2026.06.22 | ₩41,755 | ₩41,768 | ₩41,581 | ₩41,747 | -0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩41,460 | ₩41,607 | ₩41,460 | ₩41,558 | +0.24% | 4.9천 |
|---|
| 2026.06.17 | ₩41,728 | ₩41,782 | ₩41,194 | ₩41,194 | -1.28% | 1.7천 |
|---|
| 2026.06.16 | ₩41,715 | ₩42,084 | ₩41,693 | ₩41,693 | -0.05% | 5.3천 |
|---|
| 2026.06.15 | ₩41,882 | ₩41,983 | ₩41,823 | ₩41,823 | -0.14% | 3.3천 |
|---|
| 2026.06.12 | ₩41,205 | ₩41,567 | ₩41,205 | ₩41,493 | +0.70% | 2.6천 |
|---|
| 2026.06.11 | ₩40,548 | ₩41,143 | ₩40,548 | ₩41,143 | +1.47% | 3천 |
|---|
| 2026.06.10 | ₩40,575 | ₩40,897 | ₩40,320 | ₩40,320 | -0.63% | 4천 |
|---|
| 2026.06.09 | ₩40,829 | ₩41,111 | ₩40,186 | ₩40,738 | -0.22% | 5천 |
|---|
| 2026.06.08 | ₩40,950 | ₩40,950 | ₩40,618 | ₩40,618 | -0.81% | 1.6천 |
|---|
| 2026.06.05 | ₩40,776 | ₩41,017 | ₩40,544 | ₩40,544 | -0.57% | 7.6천 |
|---|
| 2026.06.04 | ₩40,776 | ₩41,218 | ₩40,776 | ₩41,158 | +0.94% | 4.1천 |
|---|
| 2026.06.03 | ₩40,829 | ₩40,943 | ₩40,824 | ₩40,824 | -0.01% | 1.8천 |
|---|
| 2026.06.02 | ₩40,508 | ₩40,850 | ₩40,508 | ₩40,816 | +0.76% | 6천 |
|---|
| 2026.06.01 | ₩40,434 | ₩40,548 | ₩40,400 | ₩40,483 | +0.12% | 1.7천 |
|---|
| 2026.05.29 | ₩40,669 | ₩40,882 | ₩40,669 | ₩40,733 | +0.16% | 2.9천 |
|---|
| 2026.05.28 | ₩40,923 | ₩40,923 | ₩40,635 | ₩40,838 | -0.21% | 9.8천 |
|---|
| 2026.05.27 | ₩40,897 | ₩40,937 | ₩40,816 | ₩40,827 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩40,789 | ₩40,879 | ₩40,789 | ₩40,879 | +0.22% | 1.3천 |
|---|
| 2026.05.22 | ₩40,575 | ₩40,575 | ₩40,508 | ₩40,524 | -0.13% | 900 |
|---|
| 2026.05.21 | ₩40,078 | ₩40,347 | ₩40,011 | ₩40,347 | +0.67% | 5.5천 |
|---|
| 2026.05.20 | ₩39,850 | ₩40,139 | ₩39,850 | ₩40,123 | +0.68% | 6.2천 |
|---|
| 2026.05.19 | ₩39,696 | ₩39,921 | ₩39,663 | ₩39,756 | +0.15% | 5.4천 |
|---|
| 2026.05.18 | ₩39,917 | ₩39,958 | ₩39,730 | ₩39,877 | -0.10% | 7.3천 |
|---|
| 2026.05.15 | ₩39,984 | ₩39,984 | ₩39,756 | ₩39,770 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩40,239 | ₩40,414 | ₩40,239 | ₩40,310 | +0.18% | 5.6천 |
|---|
| 2026.05.13 | ₩40,212 | ₩40,286 | ₩39,958 | ₩40,221 | +0.02% | 1.5만 |
|---|
| 2026.05.12 | ₩40,172 | ₩40,253 | ₩39,823 | ₩40,194 | +0.05% | 6.2천 |
|---|
| 2026.05.11 | ₩40,320 | ₩40,337 | ₩40,226 | ₩40,280 | -0.10% | 5.6천 |
|---|
| 2026.05.08 | ₩40,119 | ₩40,212 | ₩40,052 | ₩40,199 | +0.20% | 4.7천 |
|---|
| 2026.05.07 | ₩40,052 | ₩40,186 | ₩39,782 | ₩39,782 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩39,850 | ₩40,239 | ₩39,850 | ₩40,226 | +0.94% | 4.7천 |
|---|
| 2026.05.05 | ₩39,233 | ₩39,709 | ₩39,233 | ₩39,609 | +0.96% | 1.3만 |
|---|
| 2026.05.04 | ₩39,461 | ₩39,461 | ₩39,113 | ₩39,220 | -0.61% | 4.9천 |
|---|
| 2026.05.01 | ₩39,139 | ₩39,542 | ₩39,139 | ₩39,327 | +0.48% | 7.6천 |
|---|
| 2026.04.30 | ₩38,724 | ₩39,394 | ₩38,724 | ₩39,394 | +1.73% | 4.2천 |
|---|
| 2026.04.29 | ₩38,683 | ₩38,706 | ₩38,576 | ₩38,706 | +0.06% | 9.5천 |
|---|
| 2026.04.28 | ₩38,496 | ₩38,643 | ₩38,429 | ₩38,486 | -0.02% | 39.7만 |
|---|
| 2026.04.27 | ₩38,657 | ₩38,657 | ₩38,549 | ₩38,587 | -0.18% | 900 |
|---|
| 2026.04.24 | ₩38,777 | ₩38,777 | ₩38,537 | ₩38,585 | -0.49% | 2.5천 |
|---|
| 2026.04.23 | ₩38,576 | ₩38,710 | ₩38,455 | ₩38,674 | +0.25% | 5천 |
|---|
| 2026.04.22 | ₩38,563 | ₩38,737 | ₩38,549 | ₩38,573 | +0.03% | 1.3만 |
|---|
| 2026.04.21 | ₩38,777 | ₩38,804 | ₩38,388 | ₩38,447 | -0.85% | 3.2천 |
|---|
| 2026.04.20 | ₩38,536 | ₩38,697 | ₩38,516 | ₩38,630 | +0.24% | 7.5천 |
|---|
| 2026.04.17 | ₩38,388 | ₩38,750 | ₩38,388 | ₩38,630 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩38,268 | ₩38,268 | ₩38,207 | ₩38,207 | -0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩38,429 | ₩38,429 | ₩38,066 | ₩38,201 | -0.59% | 9.7천 |
|---|
| 2026.04.14 | ₩38,133 | ₩38,335 | ₩38,100 | ₩38,280 | +0.38% | 6.6천 |
|---|
| 2026.04.13 | ₩37,812 | ₩38,133 | ₩37,624 | ₩38,133 | +0.85% | 4.4천 |
|---|
| 2026.04.10 | ₩38,321 | ₩38,321 | ₩37,758 | ₩37,771 | -1.44% | 7천 |
|---|
| 2026.04.09 | ₩37,812 | ₩38,133 | ₩37,812 | ₩38,107 | +0.78% | 2.6천 |
|---|
| 2026.04.08 | ₩37,758 | ₩37,972 | ₩37,758 | ₩37,972 | +0.57% | 9.1천 |
|---|
| 2026.04.07 | ₩37,087 | ₩37,087 | ₩36,967 | ₩37,034 | -0.14% | 8.2천 |
|---|
| 2026.04.06 | ₩36,819 | ₩37,034 | ₩36,740 | ₩37,034 | +0.58% | 1만 |
|---|
| 2026.04.02 | ₩36,403 | ₩36,811 | ₩36,390 | ₩36,811 | +1.12% | 6.9천 |
|---|
| 2026.04.01 | ₩36,510 | ₩36,752 | ₩36,510 | ₩36,752 | +0.66% | 9.1천 |
|---|
| 2026.03.31 | ₩36,269 | ₩36,459 | ₩36,028 | ₩36,459 | +0.53% | 5.4천 |
|---|
| 2026.03.30 | ₩36,309 | ₩36,309 | ₩35,720 | ₩35,833 | -1.31% | 5.1천 |
|---|
| 2026.03.27 | ₩36,303 | ₩36,303 | ₩35,928 | ₩35,928 | -1.03% | 4.6천 |
|---|
| 2026.03.26 | ₩36,484 | ₩36,765 | ₩36,411 | ₩36,411 | -0.20% | 8.3천 |
|---|
| 2026.03.25 | ₩36,846 | ₩36,846 | ₩36,658 | ₩36,740 | -0.29% | 1.7만 |
|---|
| 2026.03.24 | ₩36,148 | ₩36,638 | ₩36,054 | ₩36,484 | +0.93% | 8.2천 |
|---|
| 2026.03.23 | ₩36,631 | ₩36,631 | ₩36,402 | ₩36,402 | -0.63% | 2.3천 |
|---|
| 2026.03.20 | ₩36,658 | ₩36,658 | ₩36,121 | ₩36,142 | -1.41% | 3.5천 |
|---|
| 2026.03.19 | ₩36,202 | ₩36,531 | ₩36,202 | ₩36,531 | +0.91% | 5.5천 |
|---|
| 2026.03.18 | ₩36,993 | ₩36,993 | ₩36,514 | ₩36,514 | -1.29% | 3.2천 |
|---|
| 2026.03.17 | ₩37,074 | ₩37,188 | ₩37,047 | ₩37,048 | -0.07% | 3.6천 |
|---|
| 2026.03.16 | ₩36,967 | ₩36,967 | ₩36,846 | ₩36,897 | -0.19% | 1.1천 |
|---|
| 2026.03.13 | ₩36,819 | ₩36,953 | ₩36,598 | ₩36,598 | -0.60% | 2천 |
|---|
| 2026.03.12 | ₩36,859 | ₩36,899 | ₩36,639 | ₩36,639 | -0.60% | 8.2천 |
|---|
| 2026.03.11 | ₩37,288 | ₩37,288 | ₩37,007 | ₩37,094 | -0.52% | 7.2천 |
|---|
| 2026.03.10 | ₩37,436 | ₩37,597 | ₩37,208 | ₩37,208 | -0.61% | 4.4천 |
|---|
| 2026.03.09 | ₩36,993 | ₩37,503 | ₩36,765 | ₩37,409 | +1.12% | 9.4천 |
|---|
| 2026.03.06 | ₩37,476 | ₩37,476 | ₩37,148 | ₩37,390 | -0.23% | 7.2천 |
|---|
| 2026.03.05 | ₩38,308 | ₩38,308 | ₩37,771 | ₩37,873 | -1.13% | 8.5천 |
|---|
| 2026.03.04 | ₩38,321 | ₩38,357 | ₩38,231 | ₩38,345 | +0.06% | 3.3천 |
|---|
| 2026.03.03 | ₩38,133 | ₩38,281 | ₩37,812 | ₩38,217 | +0.22% | 4천 |
|---|
| 2026.03.02 | ₩38,563 | ₩38,764 | ₩38,561 | ₩38,764 | +0.52% | 8.8천 |
|---|
| 2026.02.27 | ₩38,670 | ₩38,761 | ₩38,498 | ₩38,761 | +0.24% | 2.5만 |
|---|
| 2026.02.26 | ₩38,630 | ₩38,703 | ₩38,469 | ₩38,644 | +0.04% | 2.2천 |
|---|
| 2026.02.25 | ₩38,616 | ₩38,616 | ₩38,445 | ₩38,496 | -0.31% | 8.5천 |
|---|
| 2026.02.24 | ₩38,455 | ₩38,481 | ₩38,335 | ₩38,462 | +0.02% | 8천 |
|---|
| 2026.02.23 | ₩38,750 | ₩38,750 | ₩38,254 | ₩38,254 | -1.28% | 2.6천 |
|---|
| 2026.02.20 | ₩38,455 | ₩38,712 | ₩38,422 | ₩38,712 | +0.67% | 6.9천 |
|---|
| 2026.02.19 | ₩38,294 | ₩38,415 | ₩38,281 | ₩38,400 | +0.28% | 1만 |
|---|
| 2026.02.18 | ₩38,455 | ₩38,466 | ₩38,370 | ₩38,466 | +0.03% | 2.2천 |
|---|
| 2026.02.17 | ₩38,435 | ₩38,502 | ₩38,214 | ₩38,352 | -0.22% | 7.7천 |
|---|
| 2026.02.13 | ₩38,174 | ₩38,576 | ₩38,174 | ₩38,482 | +0.81% | 1.7만 |
|---|
| 2026.02.12 | ₩38,616 | ₩38,736 | ₩38,107 | ₩38,107 | -1.32% | 3.6천 |
|---|
| 2026.02.11 | ₩38,415 | ₩38,643 | ₩38,415 | ₩38,589 | +0.45% | 6.7천 |
|---|
| 2026.02.10 | ₩38,174 | ₩38,522 | ₩38,174 | ₩38,308 | +0.35% | 9.2천 |
|---|
| 2026.02.09 | ₩38,281 | ₩38,347 | ₩38,095 | ₩38,241 | -0.11% | 9.1천 |
|---|
| 2026.02.06 | ₩37,999 | ₩38,361 | ₩37,999 | ₩38,361 | +0.95% | 3.7천 |
|---|
| 2026.02.05 | ₩37,825 | ₩38,026 | ₩37,771 | ₩37,884 | +0.16% | 8.2천 |
|---|
| 2026.02.04 | ₩37,905 | ₩38,174 | ₩37,905 | ₩38,040 | +0.35% | 4.5천 |
|---|
| 2026.02.03 | ₩37,852 | ₩37,952 | ₩37,684 | ₩37,798 | -0.14% | 3.9천 |
|---|
| 2026.02.02 | ₩37,530 | ₩38,040 | ₩37,530 | ₩37,959 | +1.14% | 6.5천 |
|---|
| 2026.01.30 | ₩37,704 | ₩37,805 | ₩37,629 | ₩37,798 | +0.25% | 2.5천 |
|---|
| 2026.01.29 | ₩37,798 | ₩37,879 | ₩37,530 | ₩37,879 | +0.21% | 5.1천 |
|---|
| 2026.01.28 | ₩37,651 | ₩37,651 | ₩37,535 | ₩37,624 | -0.07% | 1.9천 |
|---|
| 2026.01.27 | ₩37,691 | ₩37,744 | ₩37,584 | ₩37,744 | +0.14% | 9천 |
|---|
| 2026.01.26 | ₩37,731 | ₩37,865 | ₩37,731 | ₩37,785 | +0.14% | 4.2천 |
|---|
| 2026.01.23 | ₩37,704 | ₩37,718 | ₩37,584 | ₩37,624 | -0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩37,731 | ₩37,822 | ₩37,624 | ₩37,681 | -0.13% | 5.5천 |
|---|
| 2026.01.21 | ₩37,248 | ₩37,523 | ₩37,248 | ₩37,516 | +0.72% | 2.4천 |
|---|
| 2026.01.20 | ₩37,315 | ₩37,396 | ₩37,007 | ₩37,060 | -0.68% | 6.2천 |
|---|
| 2026.01.16 | ₩37,758 | ₩37,758 | ₩37,685 | ₩37,685 | -0.19% | 1.9천 |
|---|
| 2026.01.15 | ₩37,664 | ₩37,852 | ₩37,613 | ₩37,758 | +0.25% | 1만 |
|---|
| 2026.01.14 | ₩37,355 | ₩37,590 | ₩37,355 | ₩37,590 | +0.63% | 4.9천 |
|---|
| 2026.01.13 | ₩37,597 | ₩37,597 | ₩37,382 | ₩37,503 | -0.25% | 3.3천 |
|---|
| 2026.01.12 | ₩37,490 | ₩37,500 | ₩37,436 | ₩37,500 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩37,570 | ₩37,624 | ₩37,543 | ₩37,543 | -0.07% | 5.8천 |
|---|
| 2026.01.08 | ₩37,195 | ₩37,476 | ₩37,195 | ₩37,436 | +0.65% | 6천 |
|---|
| 2026.01.07 | ₩37,262 | ₩37,275 | ₩37,101 | ₩37,136 | -0.34% | 3.9천 |
|---|
| 2026.01.06 | ₩37,154 | ₩37,570 | ₩37,154 | ₩37,570 | +1.12% | 1.6만 |
|---|
| 2026.01.05 | ₩37,034 | ₩37,221 | ₩37,034 | ₩37,208 | +0.47% | 1.1만 |
|---|
| 2026.01.02 | ₩36,779 | ₩36,999 | ₩36,753 | ₩36,940 | +0.44% | 5천 |
|---|
| 2025.12.31 | ₩36,967 | ₩36,967 | ₩36,759 | ₩36,759 | -0.56% | 3.1천 |
|---|
| 2025.12.30 | ₩37,047 | ₩37,067 | ₩37,027 | ₩37,032 | -0.04% | 7.6천 |
|---|
| 2025.12.29 | ₩37,101 | ₩37,154 | ₩36,806 | ₩37,154 | +0.14% | 58.5만 |
|---|
| 2025.12.26 | ₩37,195 | ₩37,195 | ₩37,020 | ₩37,154 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩37,074 | ₩37,181 | ₩37,060 | ₩37,125 | +0.14% | 8.4천 |
|---|
| 2025.12.23 | ₩36,806 | ₩37,007 | ₩36,806 | ₩36,926 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩37,329 | ₩37,597 | ₩37,329 | ₩37,584 | +0.68% | 5천 |
|---|
| 2025.12.19 | ₩37,154 | ₩37,490 | ₩37,154 | ₩37,248 | +0.25% | 7.7천 |
|---|
| 2025.12.18 | ₩37,302 | ₩37,376 | ₩37,101 | ₩37,101 | -0.54% | 3천 |
|---|
| 2025.12.17 | ₩37,315 | ₩37,523 | ₩37,101 | ₩37,154 | -0.43% | 6천 |
|---|
| 2025.12.16 | ₩37,423 | ₩37,423 | ₩37,141 | ₩37,235 | -0.50% | 5.2천 |
|---|
| 2025.12.15 | ₩37,557 | ₩37,651 | ₩37,423 | ₩37,530 | -0.07% | 1.7만 |
|---|
| 2025.12.12 | ₩37,624 | ₩38,335 | ₩37,423 | ₩37,428 | -0.52% | 2만 |
|---|
| 2025.12.11 | ₩37,463 | ₩37,637 | ₩37,275 | ₩37,637 | +0.47% | 5천 |
|---|
| 2025.12.10 | ₩36,846 | ₩37,355 | ₩36,832 | ₩37,302 | +1.24% | 2.6만 |
|---|
| 2025.12.09 | ₩36,993 | ₩37,020 | ₩36,819 | ₩36,873 | -0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩37,028 | ₩37,060 | ₩36,846 | ₩36,873 | -0.42% | 1만 |
|---|
| 2025.12.05 | ₩37,007 | ₩37,165 | ₩37,007 | ₩37,074 | +0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩36,980 | ₩37,087 | ₩36,906 | ₩36,980 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩36,752 | ₩37,060 | ₩36,752 | ₩37,034 | +0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩36,806 | ₩36,806 | ₩36,564 | ₩36,649 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩36,712 | ₩36,873 | ₩36,670 | ₩36,670 | -0.11% | 1.9만 |
|---|
| 2025.11.28 | ₩36,785 | ₩36,953 | ₩36,712 | ₩36,913 | +0.35% | 5.5천 |
|---|
| 2025.11.26 | ₩36,578 | ₩36,799 | ₩36,578 | ₩36,764 | +0.51% | 1.1만 |
|---|
| 2025.11.25 | ₩36,229 | ₩36,498 | ₩36,189 | ₩36,498 | +0.74% | 6.3천 |
|---|
| 2025.11.24 | ₩36,108 | ₩36,183 | ₩35,998 | ₩36,112 | +0.01% | 9.1천 |
|---|
| 2025.11.21 | ₩35,558 | ₩36,009 | ₩35,558 | ₩35,880 | +0.91% | 2.8만 |
|---|
| 2025.11.20 | ₩35,974 | ₩36,079 | ₩35,267 | ₩35,267 | -1.96% | 5.9천 |
|---|
| 2025.11.19 | ₩35,786 | ₩35,853 | ₩35,621 | ₩35,652 | -0.37% | 7.7천 |
|---|
| 2025.11.18 | ₩35,572 | ₩35,865 | ₩35,572 | ₩35,679 | +0.30% | 9.2천 |
|---|
| 2025.11.17 | ₩36,189 | ₩36,229 | ₩35,679 | ₩35,716 | -1.30% | 5.8천 |
|---|
| 2025.11.14 | ₩36,101 | ₩36,148 | ₩36,002 | ₩36,105 | +0.01% | 3.2천 |
|---|
| 2025.11.13 | ₩36,537 | ₩36,537 | ₩36,215 | ₩36,215 | -0.88% | 6.3천 |
|---|
| 2025.11.12 | ₩36,551 | ₩36,671 | ₩36,443 | ₩36,603 | +0.14% | 6.1천 |
|---|
| 2025.11.11 | ₩36,229 | ₩36,470 | ₩36,229 | ₩36,454 | +0.62% | 6.7천 |
|---|
| 2025.11.10 | ₩36,202 | ₩36,256 | ₩36,095 | ₩36,250 | +0.13% | 2.6만 |
|---|
| 2025.11.07 | ₩35,746 | ₩35,947 | ₩35,692 | ₩35,813 | +0.19% | 1.7만 |
|---|
| 2025.11.06 | ₩36,028 | ₩36,108 | ₩35,719 | ₩35,802 | -0.63% | 9.4천 |
|---|
| 2025.11.05 | ₩35,719 | ₩36,021 | ₩35,719 | ₩35,934 | +0.60% | 1.1만 |
|---|
| 2025.11.04 | ₩35,572 | ₩35,833 | ₩35,572 | ₩35,719 | +0.41% | 5.2천 |
|---|
| 2025.11.03 | ₩36,041 | ₩36,041 | ₩35,719 | ₩35,922 | -0.33% | 2.4천 |
|---|
| 2025.10.31 | ₩35,867 | ₩35,994 | ₩35,759 | ₩35,994 | +0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩35,813 | ₩36,148 | ₩35,786 | ₩35,900 | +0.24% | 2.2만 |
|---|
| 2025.10.29 | ₩36,162 | ₩36,162 | ₩35,746 | ₩35,813 | -0.96% | 5.5천 |
|---|
| 2025.10.28 | ₩36,323 | ₩36,323 | ₩36,014 | ₩36,050 | -0.75% | 3.9천 |
|---|
| 2025.10.27 | ₩36,336 | ₩36,336 | ₩36,108 | ₩36,309 | -0.07% | 8.6천 |
|---|
| 2025.10.24 | ₩36,001 | ₩36,135 | ₩36,001 | ₩36,056 | +0.15% | 3.9천 |
|---|
| 2025.10.23 | ₩36,014 | ₩36,040 | ₩35,907 | ₩35,944 | -0.19% | 8.9천 |
|---|
| 2025.10.22 | ₩36,148 | ₩36,148 | ₩35,915 | ₩36,001 | -0.41% | 1.3만 |
|---|
| 2025.10.21 | ₩36,095 | ₩36,155 | ₩35,974 | ₩36,097 | +0.01% | 1.6만 |
|---|
| 2025.10.20 | ₩35,947 | ₩36,189 | ₩35,907 | ₩36,150 | +0.56% | 1.5만 |
|---|
| 2025.10.17 | ₩35,746 | ₩35,813 | ₩35,572 | ₩35,771 | +0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,162 | ₩36,162 | ₩35,504 | ₩35,546 | -1.70% | 8.1천 |
|---|
| 2025.10.15 | ₩36,014 | ₩36,081 | ₩35,820 | ₩35,947 | -0.19% | 8천 |
|---|
| 2025.10.14 | ₩35,270 | ₩35,907 | ₩35,270 | ₩35,762 | +1.40% | 8.3천 |
|---|
| 2025.10.13 | ₩35,350 | ₩35,478 | ₩35,350 | ₩35,411 | +0.17% | 2.7천 |
|---|
| 2025.10.10 | ₩35,867 | ₩36,215 | ₩34,419 | ₩35,062 | -2.24% | 5.7천 |
|---|