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 | ₩42,487 | ₩42,816 | ₩42,487 | ₩42,807 | +0.75% | 7.3천 |
| 2026.10.08 | ₩41,964 | ₩42,376 | ₩41,964 | ₩42,376 | +0.98% | 3.7천 |
| 2026.10.07 | ₩42,058 | ₩42,273 | ₩42,058 | ₩42,234 | +0.42% | 7.5천 |
| 2026.10.06 | ₩42,259 | ₩42,334 | ₩42,259 | ₩42,334 | +0.18% | 2.6천 |
| 2026.10.05 | ₩41,857 | ₩42,058 | ₩41,817 | ₩42,038 | +0.43% | 2.1천 |
| 2026.10.02 | ₩41,669 | ₩41,937 | ₩41,669 | ₩41,844 | +0.42% | 8만 |
| 2026.10.01 | ₩41,267 | ₩41,616 | ₩41,267 | ₩41,616 | +0.84% | 2만 |
| 2026.09.30 | ₩41,562 | ₩41,937 | ₩41,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,658 |
| +0.23% |
| 1.3만 |
| 2026.09.29 | ₩41,656 | ₩41,870 | ₩41,656 | ₩41,790 | +0.32% | 5.7천 |
|---|
| 2026.09.28 | ₩41,844 | ₩42,031 | ₩41,844 | ₩41,870 | +0.06% | 5.9천 |
|---|
| 2026.09.25 | ₩41,763 | ₩42,219 | ₩41,763 | ₩42,206 | +1.06% | 1.5만 |
|---|
| 2026.09.24 | ₩42,031 | ₩42,051 | ₩41,857 | ₩41,972 | -0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩42,085 | ₩42,226 | ₩42,059 | ₩42,059 | -0.06% | 2천 |
|---|
| 2026.09.22 | ₩42,340 | ₩42,373 | ₩42,273 | ₩42,340 | 0.00% | 2.7천 |
|---|
| 2026.09.21 | ₩42,495 | ₩42,495 | ₩42,495 | ₩42,495 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,393 | ₩42,393 | ₩42,192 | ₩42,254 | -0.33% | 1.9천 |
|---|
| 2026.09.17 | ₩42,581 | ₩42,581 | ₩42,320 | ₩42,424 | -0.37% | 5천 |
|---|
| 2026.09.16 | ₩42,313 | ₩42,481 | ₩42,058 | ₩42,058 | -0.60% | 4.6천 |
|---|
| 2026.09.15 | ₩42,756 | ₩42,769 | ₩42,447 | ₩42,501 | -0.60% | 1.3만 |
|---|
| 2026.09.14 | ₩42,849 | ₩42,849 | ₩42,715 | ₩42,715 | -0.31% | 2.3천 |
|---|
| 2026.09.11 | ₩42,756 | ₩42,957 | ₩42,715 | ₩42,827 | +0.17% | 5천 |
|---|
| 2026.09.10 | ₩42,313 | ₩42,528 | ₩42,313 | ₩42,474 | +0.38% | 1.2만 |
|---|
| 2026.09.09 | ₩42,796 | ₩42,796 | ₩42,621 | ₩42,621 | -0.41% | 7.2천 |
|---|
| 2026.09.08 | ₩43,037 | ₩43,037 | ₩42,890 | ₩42,890 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩43,225 | ₩43,372 | ₩43,185 | ₩43,185 | -0.09% | 5.4천 |
|---|
| 2026.09.03 | ₩43,386 | ₩43,493 | ₩43,213 | ₩43,480 | +0.22% | 6.7천 |
|---|
| 2026.09.02 | ₩43,037 | ₩43,171 | ₩43,010 | ₩43,077 | +0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩42,997 | ₩43,051 | ₩42,823 | ₩42,863 | -0.31% | 2.8천 |
|---|
| 2026.08.31 | ₩43,198 | ₩43,198 | ₩43,037 | ₩43,077 | -0.28% | 9.9천 |
|---|
| 2026.08.28 | ₩43,077 | ₩43,426 | ₩43,077 | ₩43,340 | +0.61% | 1.2만 |
|---|
| 2026.08.27 | ₩43,198 | ₩43,252 | ₩43,198 | ₩43,216 | +0.04% | 5.2천 |
|---|
| 2026.08.26 | ₩43,279 | ₩43,493 | ₩43,252 | ₩43,413 | +0.31% | 1.2만 |
|---|
| 2026.08.25 | ₩43,399 | ₩43,560 | ₩43,279 | ₩43,395 | -0.01% | 6.8천 |
|---|
| 2026.08.24 | ₩43,399 | ₩43,486 | ₩43,346 | ₩43,430 | +0.07% | 4.6천 |
|---|
| 2026.08.21 | ₩43,279 | ₩43,343 | ₩43,265 | ₩43,265 | -0.03% | 4.3천 |
|---|
| 2026.08.20 | ₩43,480 | ₩43,480 | ₩43,104 | ₩43,104 | -0.86% | 5.1천 |
|---|
| 2026.08.19 | ₩43,466 | ₩43,560 | ₩43,426 | ₩43,426 | -0.09% | 5.5천 |
|---|
| 2026.08.18 | ₩43,265 | ₩43,359 | ₩43,261 | ₩43,261 | -0.01% | 2.8천 |
|---|
| 2026.08.17 | ₩43,694 | ₩43,694 | ₩43,252 | ₩43,252 | -1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩43,654 | ₩43,654 | ₩43,588 | ₩43,600 | -0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩43,681 | ₩43,681 | ₩43,520 | ₩43,587 | -0.21% | 7.4천 |
|---|
| 2026.08.12 | ₩43,641 | ₩43,641 | ₩43,426 | ₩43,507 | -0.31% | 4.6천 |
|---|
| 2026.08.11 | ₩43,600 | ₩43,654 | ₩43,507 | ₩43,524 | -0.18% | 7.1천 |
|---|
| 2026.08.10 | ₩43,480 | ₩43,600 | ₩43,480 | ₩43,600 | +0.28% | 4.7천 |
|---|
| 2026.08.07 | ₩43,393 | ₩43,641 | ₩43,393 | ₩43,570 | +0.41% | 2.3천 |
|---|
| 2026.08.06 | ₩43,481 | ₩43,481 | ₩43,305 | ₩43,346 | -0.31% | 8.4천 |
|---|
| 2026.08.05 | ₩43,587 | ₩43,587 | ₩43,319 | ₩43,418 | -0.39% | 7.6천 |
|---|
| 2026.08.04 | ₩43,547 | ₩43,600 | ₩43,547 | ₩43,570 | +0.05% | 5.4천 |
|---|
| 2026.08.03 | ₩42,984 | ₩43,220 | ₩42,930 | ₩43,220 | +0.55% | 8.1천 |
|---|
| 2026.07.31 | ₩42,648 | ₩42,777 | ₩42,515 | ₩42,777 | +0.30% | 3.2천 |
|---|
| 2026.07.30 | ₩42,085 | ₩42,434 | ₩42,078 | ₩42,400 | +0.75% | 3.5천 |
|---|
| 2026.07.29 | ₩42,326 | ₩42,440 | ₩42,011 | ₩42,011 | -0.74% | 6.3천 |
|---|
| 2026.07.28 | ₩42,340 | ₩42,621 | ₩42,340 | ₩42,494 | +0.36% | 6.6천 |
|---|
| 2026.07.27 | ₩42,353 | ₩42,434 | ₩42,098 | ₩42,153 | -0.47% | 2.3만 |
|---|
| 2026.07.24 | ₩42,005 | ₩42,072 | ₩42,005 | ₩42,058 | +0.13% | 3.9만 |
|---|
| 2026.07.23 | ₩41,683 | ₩41,857 | ₩41,683 | ₩41,799 | +0.28% | 3.1천 |
|---|
| 2026.07.22 | ₩42,353 | ₩42,353 | ₩41,937 | ₩41,999 | -0.84% | 10.2만 |
|---|
| 2026.07.21 | ₩41,857 | ₩41,958 | ₩41,830 | ₩41,948 | +0.22% | 5.8천 |
|---|
| 2026.07.20 | ₩42,340 | ₩42,340 | ₩41,909 | ₩41,909 | -1.02% | 4.7천 |
|---|
| 2026.07.17 | ₩42,460 | ₩42,460 | ₩42,125 | ₩42,129 | -0.78% | 900 |
|---|
| 2026.07.16 | ₩42,031 | ₩42,316 | ₩42,031 | ₩42,316 | +0.68% | 1.5천 |
|---|
| 2026.07.15 | ₩41,803 | ₩42,065 | ₩41,803 | ₩41,880 | +0.18% | 4.3천 |
|---|
| 2026.07.14 | ₩41,937 | ₩41,964 | ₩41,750 | ₩41,815 | -0.29% | 6.9천 |
|---|
| 2026.07.13 | ₩41,924 | ₩42,072 | ₩41,924 | ₩42,002 | +0.19% | 6.2천 |
|---|
| 2026.07.10 | ₩42,125 | ₩42,125 | ₩41,763 | ₩41,952 | -0.41% | 4.3천 |
|---|
| 2026.07.09 | ₩41,750 | ₩41,924 | ₩41,750 | ₩41,841 | +0.22% | 5.7천 |
|---|
| 2026.07.08 | ₩41,951 | ₩41,951 | ₩41,723 | ₩41,739 | -0.51% | 2.8천 |
|---|
| 2026.07.07 | ₩42,474 | ₩42,474 | ₩42,105 | ₩42,159 | -0.74% | 2.6천 |
|---|
| 2026.07.06 | ₩42,125 | ₩42,139 | ₩42,085 | ₩42,124 | -0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩42,139 | ₩42,176 | ₩41,911 | ₩42,176 | +0.09% | 1.1만 |
|---|
| 2026.07.01 | ₩41,709 | ₩42,022 | ₩41,709 | ₩41,882 | +0.41% | 6.9천 |
|---|
| 2026.06.30 | ₩41,803 | ₩41,904 | ₩41,703 | ₩41,858 | +0.13% | 8.9천 |
|---|
| 2026.06.29 | ₩41,884 | ₩41,884 | ₩41,616 | ₩41,785 | -0.24% | 5천 |
|---|
| 2026.06.26 | ₩41,663 | ₩41,790 | ₩41,622 | ₩41,720 | +0.14% | 5천 |
|---|
| 2026.06.25 | ₩41,656 | ₩42,018 | ₩41,656 | ₩41,854 | +0.48% | 1.4만 |
|---|
| 2026.06.24 | ₩41,428 | ₩41,428 | ₩41,233 | ₩41,280 | -0.36% | 2.4천 |
|---|
| 2026.06.23 | ₩40,878 | ₩41,448 | ₩40,878 | ₩41,347 | +1.15% | 7.7천 |
|---|
| 2026.06.22 | ₩41,750 | ₩41,763 | ₩41,575 | ₩41,742 | -0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩41,455 | ₩41,602 | ₩41,455 | ₩41,553 | +0.24% | 4.9천 |
|---|
| 2026.06.17 | ₩41,723 | ₩41,777 | ₩41,189 | ₩41,189 | -1.28% | 1.7천 |
|---|
| 2026.06.16 | ₩41,709 | ₩42,078 | ₩41,688 | ₩41,688 | -0.05% | 5.3천 |
|---|
| 2026.06.15 | ₩41,877 | ₩41,978 | ₩41,818 | ₩41,818 | -0.14% | 3.3천 |
|---|
| 2026.06.12 | ₩41,200 | ₩41,562 | ₩41,200 | ₩41,488 | +0.70% | 2.6천 |
|---|
| 2026.06.11 | ₩40,543 | ₩41,138 | ₩40,543 | ₩41,138 | +1.47% | 3천 |
|---|
| 2026.06.10 | ₩40,569 | ₩40,891 | ₩40,315 | ₩40,315 | -0.63% | 4천 |
|---|
| 2026.06.09 | ₩40,824 | ₩41,106 | ₩40,181 | ₩40,733 | -0.22% | 5천 |
|---|
| 2026.06.08 | ₩40,945 | ₩40,945 | ₩40,612 | ₩40,612 | -0.81% | 1.6천 |
|---|
| 2026.06.05 | ₩40,771 | ₩41,012 | ₩40,539 | ₩40,539 | -0.57% | 7.6천 |
|---|
| 2026.06.04 | ₩40,771 | ₩41,213 | ₩40,771 | ₩41,153 | +0.94% | 4.1천 |
|---|
| 2026.06.03 | ₩40,824 | ₩40,938 | ₩40,819 | ₩40,819 | -0.01% | 1.8천 |
|---|
| 2026.06.02 | ₩40,502 | ₩40,844 | ₩40,502 | ₩40,811 | +0.76% | 6천 |
|---|
| 2026.06.01 | ₩40,429 | ₩40,543 | ₩40,395 | ₩40,478 | +0.12% | 1.7천 |
|---|
| 2026.05.29 | ₩40,663 | ₩40,877 | ₩40,663 | ₩40,728 | +0.16% | 2.9천 |
|---|
| 2026.05.28 | ₩40,918 | ₩40,918 | ₩40,630 | ₩40,832 | -0.21% | 9.8천 |
|---|
| 2026.05.27 | ₩40,891 | ₩40,932 | ₩40,811 | ₩40,822 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩40,784 | ₩40,874 | ₩40,784 | ₩40,874 | +0.22% | 1.3천 |
|---|
| 2026.05.22 | ₩40,569 | ₩40,569 | ₩40,502 | ₩40,519 | -0.13% | 900 |
|---|
| 2026.05.21 | ₩40,073 | ₩40,341 | ₩40,006 | ₩40,341 | +0.67% | 5.5천 |
|---|
| 2026.05.20 | ₩39,845 | ₩40,134 | ₩39,845 | ₩40,118 | +0.68% | 6.2천 |
|---|
| 2026.05.19 | ₩39,691 | ₩39,916 | ₩39,658 | ₩39,751 | +0.15% | 5.4천 |
|---|
| 2026.05.18 | ₩39,912 | ₩39,953 | ₩39,725 | ₩39,872 | -0.10% | 7.3천 |
|---|
| 2026.05.15 | ₩39,979 | ₩39,979 | ₩39,751 | ₩39,765 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩40,234 | ₩40,409 | ₩40,234 | ₩40,305 | +0.18% | 5.6천 |
|---|
| 2026.05.13 | ₩40,207 | ₩40,281 | ₩39,953 | ₩40,215 | +0.02% | 1.5만 |
|---|
| 2026.05.12 | ₩40,167 | ₩40,248 | ₩39,818 | ₩40,189 | +0.05% | 6.2천 |
|---|
| 2026.05.11 | ₩40,315 | ₩40,332 | ₩40,221 | ₩40,274 | -0.10% | 5.6천 |
|---|
| 2026.05.08 | ₩40,113 | ₩40,207 | ₩40,046 | ₩40,194 | +0.20% | 4.7천 |
|---|
| 2026.05.07 | ₩40,046 | ₩40,181 | ₩39,777 | ₩39,777 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩39,845 | ₩40,234 | ₩39,845 | ₩40,221 | +0.94% | 4.7천 |
|---|
| 2026.05.05 | ₩39,228 | ₩39,704 | ₩39,228 | ₩39,604 | +0.96% | 1.3만 |
|---|
| 2026.05.04 | ₩39,456 | ₩39,456 | ₩39,108 | ₩39,215 | -0.61% | 4.9천 |
|---|
| 2026.05.01 | ₩39,134 | ₩39,537 | ₩39,134 | ₩39,322 | +0.48% | 7.6천 |
|---|
| 2026.04.30 | ₩38,719 | ₩39,389 | ₩38,719 | ₩39,389 | +1.73% | 4.2천 |
|---|
| 2026.04.29 | ₩38,678 | ₩38,701 | ₩38,571 | ₩38,701 | +0.06% | 9.5천 |
|---|
| 2026.04.28 | ₩38,491 | ₩38,638 | ₩38,424 | ₩38,481 | -0.02% | 39.7만 |
|---|
| 2026.04.27 | ₩38,652 | ₩38,652 | ₩38,544 | ₩38,582 | -0.18% | 900 |
|---|
| 2026.04.24 | ₩38,772 | ₩38,772 | ₩38,532 | ₩38,581 | -0.49% | 2.5천 |
|---|
| 2026.04.23 | ₩38,571 | ₩38,705 | ₩38,450 | ₩38,669 | +0.25% | 5천 |
|---|
| 2026.04.22 | ₩38,558 | ₩38,732 | ₩38,544 | ₩38,569 | +0.03% | 1.3만 |
|---|
| 2026.04.21 | ₩38,772 | ₩38,799 | ₩38,383 | ₩38,442 | -0.85% | 3.2천 |
|---|
| 2026.04.20 | ₩38,531 | ₩38,692 | ₩38,511 | ₩38,625 | +0.24% | 7.5천 |
|---|
| 2026.04.17 | ₩38,383 | ₩38,746 | ₩38,383 | ₩38,625 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩38,263 | ₩38,263 | ₩38,202 | ₩38,202 | -0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩38,424 | ₩38,424 | ₩38,062 | ₩38,196 | -0.59% | 9.7천 |
|---|
| 2026.04.14 | ₩38,129 | ₩38,330 | ₩38,095 | ₩38,275 | +0.38% | 6.6천 |
|---|
| 2026.04.13 | ₩37,807 | ₩38,129 | ₩37,619 | ₩38,129 | +0.85% | 4.4천 |
|---|
| 2026.04.10 | ₩38,316 | ₩38,316 | ₩37,753 | ₩37,767 | -1.44% | 7천 |
|---|
| 2026.04.09 | ₩37,807 | ₩38,129 | ₩37,807 | ₩38,102 | +0.78% | 2.6천 |
|---|
| 2026.04.08 | ₩37,753 | ₩37,968 | ₩37,753 | ₩37,968 | +0.57% | 9.1천 |
|---|
| 2026.04.07 | ₩37,083 | ₩37,083 | ₩36,962 | ₩37,029 | -0.14% | 8.2천 |
|---|
| 2026.04.06 | ₩36,814 | ₩37,029 | ₩36,735 | ₩37,029 | +0.58% | 1만 |
|---|
| 2026.04.02 | ₩36,399 | ₩36,806 | ₩36,385 | ₩36,806 | +1.12% | 6.9천 |
|---|
| 2026.04.01 | ₩36,506 | ₩36,747 | ₩36,506 | ₩36,747 | +0.66% | 9.1천 |
|---|
| 2026.03.31 | ₩36,264 | ₩36,455 | ₩36,023 | ₩36,455 | +0.53% | 5.4천 |
|---|
| 2026.03.30 | ₩36,305 | ₩36,305 | ₩35,716 | ₩35,829 | -1.31% | 5.1천 |
|---|
| 2026.03.27 | ₩36,298 | ₩36,298 | ₩35,924 | ₩35,924 | -1.03% | 4.6천 |
|---|
| 2026.03.26 | ₩36,479 | ₩36,761 | ₩36,407 | ₩36,407 | -0.20% | 8.3천 |
|---|
| 2026.03.25 | ₩36,841 | ₩36,841 | ₩36,653 | ₩36,735 | -0.29% | 1.7만 |
|---|
| 2026.03.24 | ₩36,144 | ₩36,633 | ₩36,050 | ₩36,479 | +0.93% | 8.2천 |
|---|
| 2026.03.23 | ₩36,627 | ₩36,627 | ₩36,397 | ₩36,397 | -0.63% | 2.3천 |
|---|
| 2026.03.20 | ₩36,653 | ₩36,653 | ₩36,117 | ₩36,137 | -1.41% | 3.5천 |
|---|
| 2026.03.19 | ₩36,197 | ₩36,526 | ₩36,197 | ₩36,526 | +0.91% | 5.5천 |
|---|
| 2026.03.18 | ₩36,989 | ₩36,989 | ₩36,510 | ₩36,510 | -1.29% | 3.2천 |
|---|
| 2026.03.17 | ₩37,069 | ₩37,183 | ₩37,042 | ₩37,044 | -0.07% | 3.6천 |
|---|
| 2026.03.16 | ₩36,962 | ₩36,962 | ₩36,841 | ₩36,892 | -0.19% | 1.1천 |
|---|
| 2026.03.13 | ₩36,814 | ₩36,948 | ₩36,593 | ₩36,593 | -0.60% | 2천 |
|---|
| 2026.03.12 | ₩36,855 | ₩36,895 | ₩36,635 | ₩36,635 | -0.60% | 8.2천 |
|---|
| 2026.03.11 | ₩37,284 | ₩37,284 | ₩37,002 | ₩37,089 | -0.52% | 7.2천 |
|---|
| 2026.03.10 | ₩37,431 | ₩37,592 | ₩37,203 | ₩37,203 | -0.61% | 4.4천 |
|---|
| 2026.03.09 | ₩36,989 | ₩37,498 | ₩36,761 | ₩37,404 | +1.12% | 9.4천 |
|---|
| 2026.03.06 | ₩37,471 | ₩37,471 | ₩37,143 | ₩37,386 | -0.23% | 7.2천 |
|---|
| 2026.03.05 | ₩38,303 | ₩38,303 | ₩37,767 | ₩37,868 | -1.13% | 8.5천 |
|---|
| 2026.03.04 | ₩38,316 | ₩38,353 | ₩38,227 | ₩38,341 | +0.06% | 3.3천 |
|---|
| 2026.03.03 | ₩38,129 | ₩38,276 | ₩37,807 | ₩38,212 | +0.22% | 4천 |
|---|
| 2026.03.02 | ₩38,558 | ₩38,759 | ₩38,556 | ₩38,759 | +0.52% | 8.8천 |
|---|
| 2026.02.27 | ₩38,665 | ₩38,756 | ₩38,493 | ₩38,756 | +0.24% | 2.5만 |
|---|
| 2026.02.26 | ₩38,625 | ₩38,699 | ₩38,464 | ₩38,640 | +0.04% | 2.2천 |
|---|
| 2026.02.25 | ₩38,611 | ₩38,611 | ₩38,440 | ₩38,491 | -0.31% | 8.5천 |
|---|
| 2026.02.24 | ₩38,450 | ₩38,476 | ₩38,330 | ₩38,457 | +0.02% | 8천 |
|---|
| 2026.02.23 | ₩38,746 | ₩38,746 | ₩38,249 | ₩38,249 | -1.28% | 2.6천 |
|---|
| 2026.02.20 | ₩38,450 | ₩38,707 | ₩38,417 | ₩38,707 | +0.67% | 6.9천 |
|---|
| 2026.02.19 | ₩38,290 | ₩38,410 | ₩38,276 | ₩38,395 | +0.28% | 1만 |
|---|
| 2026.02.18 | ₩38,450 | ₩38,461 | ₩38,365 | ₩38,461 | +0.03% | 2.2천 |
|---|
| 2026.02.17 | ₩38,430 | ₩38,497 | ₩38,209 | ₩38,347 | -0.22% | 7.7천 |
|---|
| 2026.02.13 | ₩38,169 | ₩38,571 | ₩38,169 | ₩38,477 | +0.81% | 1.7만 |
|---|
| 2026.02.12 | ₩38,611 | ₩38,731 | ₩38,102 | ₩38,102 | -1.32% | 3.6천 |
|---|
| 2026.02.11 | ₩38,410 | ₩38,638 | ₩38,410 | ₩38,585 | +0.45% | 6.7천 |
|---|
| 2026.02.10 | ₩38,169 | ₩38,518 | ₩38,169 | ₩38,303 | +0.35% | 9.2천 |
|---|
| 2026.02.09 | ₩38,276 | ₩38,342 | ₩38,090 | ₩38,236 | -0.11% | 9.1천 |
|---|
| 2026.02.06 | ₩37,994 | ₩38,357 | ₩37,994 | ₩38,357 | +0.95% | 3.7천 |
|---|
| 2026.02.05 | ₩37,820 | ₩38,021 | ₩37,767 | ₩37,879 | +0.16% | 8.2천 |
|---|
| 2026.02.04 | ₩37,901 | ₩38,169 | ₩37,901 | ₩38,035 | +0.35% | 4.5천 |
|---|
| 2026.02.03 | ₩37,847 | ₩37,948 | ₩37,679 | ₩37,793 | -0.14% | 3.9천 |
|---|
| 2026.02.02 | ₩37,525 | ₩38,035 | ₩37,525 | ₩37,954 | +1.14% | 6.5천 |
|---|
| 2026.01.30 | ₩37,699 | ₩37,800 | ₩37,624 | ₩37,793 | +0.25% | 2.5천 |
|---|
| 2026.01.29 | ₩37,793 | ₩37,874 | ₩37,525 | ₩37,874 | +0.21% | 5.1천 |
|---|
| 2026.01.28 | ₩37,646 | ₩37,646 | ₩37,530 | ₩37,619 | -0.07% | 1.9천 |
|---|
| 2026.01.27 | ₩37,686 | ₩37,740 | ₩37,579 | ₩37,740 | +0.14% | 9천 |
|---|
| 2026.01.26 | ₩37,726 | ₩37,860 | ₩37,726 | ₩37,780 | +0.14% | 4.2천 |
|---|
| 2026.01.23 | ₩37,699 | ₩37,713 | ₩37,579 | ₩37,619 | -0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩37,726 | ₩37,817 | ₩37,619 | ₩37,677 | -0.13% | 5.5천 |
|---|
| 2026.01.21 | ₩37,243 | ₩37,518 | ₩37,243 | ₩37,512 | +0.72% | 2.4천 |
|---|
| 2026.01.20 | ₩37,311 | ₩37,391 | ₩37,002 | ₩37,056 | -0.68% | 6.2천 |
|---|
| 2026.01.16 | ₩37,753 | ₩37,753 | ₩37,681 | ₩37,681 | -0.19% | 1.9천 |
|---|
| 2026.01.15 | ₩37,659 | ₩37,847 | ₩37,608 | ₩37,753 | +0.25% | 1만 |
|---|
| 2026.01.14 | ₩37,351 | ₩37,585 | ₩37,351 | ₩37,585 | +0.63% | 4.9천 |
|---|
| 2026.01.13 | ₩37,592 | ₩37,592 | ₩37,378 | ₩37,498 | -0.25% | 3.3천 |
|---|
| 2026.01.12 | ₩37,485 | ₩37,496 | ₩37,431 | ₩37,496 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩37,565 | ₩37,619 | ₩37,539 | ₩37,539 | -0.07% | 5.8천 |
|---|
| 2026.01.08 | ₩37,190 | ₩37,471 | ₩37,190 | ₩37,431 | +0.65% | 6천 |
|---|
| 2026.01.07 | ₩37,257 | ₩37,270 | ₩37,096 | ₩37,131 | -0.34% | 3.9천 |
|---|
| 2026.01.06 | ₩37,150 | ₩37,565 | ₩37,150 | ₩37,565 | +1.12% | 1.6만 |
|---|
| 2026.01.05 | ₩37,029 | ₩37,217 | ₩37,029 | ₩37,203 | +0.47% | 1.1만 |
|---|
| 2026.01.02 | ₩36,774 | ₩36,994 | ₩36,749 | ₩36,935 | +0.44% | 5천 |
|---|
| 2025.12.31 | ₩36,962 | ₩36,962 | ₩36,754 | ₩36,754 | -0.56% | 3.1천 |
|---|
| 2025.12.30 | ₩37,042 | ₩37,062 | ₩37,022 | ₩37,028 | -0.04% | 7.6천 |
|---|
| 2025.12.29 | ₩37,096 | ₩37,150 | ₩36,801 | ₩37,150 | +0.14% | 58.5만 |
|---|
| 2025.12.26 | ₩37,190 | ₩37,190 | ₩37,015 | ₩37,150 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩37,069 | ₩37,176 | ₩37,056 | ₩37,120 | +0.14% | 8.4천 |
|---|
| 2025.12.23 | ₩36,801 | ₩37,002 | ₩36,801 | ₩36,922 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩37,324 | ₩37,592 | ₩37,324 | ₩37,579 | +0.68% | 5천 |
|---|
| 2025.12.19 | ₩37,150 | ₩37,485 | ₩37,150 | ₩37,243 | +0.25% | 7.7천 |
|---|
| 2025.12.18 | ₩37,297 | ₩37,371 | ₩37,096 | ₩37,096 | -0.54% | 3천 |
|---|
| 2025.12.17 | ₩37,311 | ₩37,518 | ₩37,096 | ₩37,150 | -0.43% | 6천 |
|---|
| 2025.12.16 | ₩37,418 | ₩37,418 | ₩37,136 | ₩37,230 | -0.50% | 5.2천 |
|---|
| 2025.12.15 | ₩37,552 | ₩37,646 | ₩37,418 | ₩37,525 | -0.07% | 1.7만 |
|---|
| 2025.12.12 | ₩37,619 | ₩38,330 | ₩37,418 | ₩37,423 | -0.52% | 2만 |
|---|
| 2025.12.11 | ₩37,458 | ₩37,632 | ₩37,270 | ₩37,632 | +0.47% | 5천 |
|---|
| 2025.12.10 | ₩36,841 | ₩37,351 | ₩36,828 | ₩37,297 | +1.24% | 2.6만 |
|---|
| 2025.12.09 | ₩36,989 | ₩37,015 | ₩36,814 | ₩36,868 | -0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩37,024 | ₩37,056 | ₩36,841 | ₩36,868 | -0.42% | 1만 |
|---|
| 2025.12.05 | ₩37,002 | ₩37,160 | ₩37,002 | ₩37,069 | +0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩36,975 | ₩37,083 | ₩36,901 | ₩36,975 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩36,747 | ₩37,056 | ₩36,747 | ₩37,029 | +0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩36,801 | ₩36,801 | ₩36,559 | ₩36,644 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩36,707 | ₩36,868 | ₩36,665 | ₩36,665 | -0.11% | 1.9만 |
|---|
| 2025.11.28 | ₩36,781 | ₩36,948 | ₩36,707 | ₩36,908 | +0.35% | 5.5천 |
|---|
| 2025.11.26 | ₩36,573 | ₩36,794 | ₩36,573 | ₩36,759 | +0.51% | 1.1만 |
|---|
| 2025.11.25 | ₩36,224 | ₩36,494 | ₩36,184 | ₩36,494 | +0.74% | 6.3천 |
|---|
| 2025.11.24 | ₩36,103 | ₩36,179 | ₩35,994 | ₩36,108 | +0.01% | 9.1천 |
|---|
| 2025.11.21 | ₩35,554 | ₩36,004 | ₩35,554 | ₩35,875 | +0.91% | 2.8만 |
|---|
| 2025.11.20 | ₩35,969 | ₩36,074 | ₩35,263 | ₩35,263 | -1.96% | 5.9천 |
|---|
| 2025.11.19 | ₩35,782 | ₩35,849 | ₩35,617 | ₩35,648 | -0.37% | 7.7천 |
|---|
| 2025.11.18 | ₩35,567 | ₩35,861 | ₩35,567 | ₩35,674 | +0.30% | 9.2천 |
|---|
| 2025.11.17 | ₩36,184 | ₩36,224 | ₩35,674 | ₩35,712 | -1.30% | 5.8천 |
|---|
| 2025.11.14 | ₩36,097 | ₩36,144 | ₩35,998 | ₩36,101 | +0.01% | 3.2천 |
|---|
| 2025.11.13 | ₩36,533 | ₩36,533 | ₩36,211 | ₩36,211 | -0.88% | 6.3천 |
|---|
| 2025.11.12 | ₩36,546 | ₩36,667 | ₩36,439 | ₩36,598 | +0.14% | 6.1천 |
|---|
| 2025.11.11 | ₩36,224 | ₩36,466 | ₩36,224 | ₩36,450 | +0.62% | 6.7천 |
|---|
| 2025.11.10 | ₩36,197 | ₩36,251 | ₩36,090 | ₩36,246 | +0.13% | 2.6만 |
|---|
| 2025.11.07 | ₩35,741 | ₩35,943 | ₩35,688 | ₩35,808 | +0.19% | 1.7만 |
|---|
| 2025.11.06 | ₩36,023 | ₩36,103 | ₩35,715 | ₩35,798 | -0.63% | 9.4천 |
|---|
| 2025.11.05 | ₩35,715 | ₩36,016 | ₩35,715 | ₩35,929 | +0.60% | 1.1만 |
|---|
| 2025.11.04 | ₩35,567 | ₩35,829 | ₩35,567 | ₩35,715 | +0.41% | 5.2천 |
|---|
| 2025.11.03 | ₩36,036 | ₩36,036 | ₩35,715 | ₩35,917 | -0.33% | 2.4천 |
|---|
| 2025.10.31 | ₩35,862 | ₩35,989 | ₩35,755 | ₩35,989 | +0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩35,808 | ₩36,144 | ₩35,782 | ₩35,896 | +0.24% | 2.2만 |
|---|
| 2025.10.29 | ₩36,157 | ₩36,157 | ₩35,741 | ₩35,808 | -0.96% | 5.5천 |
|---|
| 2025.10.28 | ₩36,318 | ₩36,318 | ₩36,010 | ₩36,046 | -0.75% | 3.9천 |
|---|
| 2025.10.27 | ₩36,331 | ₩36,331 | ₩36,103 | ₩36,305 | -0.07% | 8.6천 |
|---|
| 2025.10.24 | ₩35,996 | ₩36,130 | ₩35,996 | ₩36,051 | +0.15% | 3.9천 |
|---|
| 2025.10.23 | ₩36,010 | ₩36,035 | ₩35,902 | ₩35,940 | -0.19% | 8.9천 |
|---|
| 2025.10.22 | ₩36,144 | ₩36,144 | ₩35,910 | ₩35,996 | -0.41% | 1.3만 |
|---|
| 2025.10.21 | ₩36,090 | ₩36,150 | ₩35,969 | ₩36,093 | +0.01% | 1.6만 |
|---|
| 2025.10.20 | ₩35,943 | ₩36,184 | ₩35,902 | ₩36,145 | +0.56% | 1.5만 |
|---|
| 2025.10.17 | ₩35,741 | ₩35,808 | ₩35,567 | ₩35,767 | +0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,157 | ₩36,157 | ₩35,500 | ₩35,542 | -1.70% | 8.1천 |
|---|
| 2025.10.15 | ₩36,010 | ₩36,077 | ₩35,815 | ₩35,943 | -0.19% | 8천 |
|---|
| 2025.10.14 | ₩35,265 | ₩35,902 | ₩35,265 | ₩35,757 | +1.40% | 8.3천 |
|---|
| 2025.10.13 | ₩35,346 | ₩35,473 | ₩35,346 | ₩35,406 | +0.17% | 2.7천 |
|---|
| 2025.10.10 | ₩35,862 | ₩36,211 | ₩34,415 | ₩35,057 | -2.24% | 5.7천 |
|---|