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 | ₩42,452 | ₩42,780 | ₩42,452 | ₩42,771 | +0.75% | 7.3천 |
| 2026.10.08 | ₩41,929 | ₩42,341 | ₩41,929 | ₩42,341 | +0.98% | 3.7천 |
| 2026.10.07 | ₩42,023 | ₩42,237 | ₩42,023 | ₩42,199 | +0.42% | 7.5천 |
| 2026.10.06 | ₩42,224 | ₩42,299 | ₩42,224 | ₩42,299 | +0.18% | 2.6천 |
| 2026.10.05 | ₩41,822 | ₩42,023 | ₩41,782 | ₩42,003 | +0.43% | 2.1천 |
| 2026.10.02 | ₩41,634 | ₩41,902 | ₩41,634 | ₩41,809 | +0.42% | 8만 |
| 2026.10.01 | ₩41,232 | ₩41,581 | ₩41,232 | ₩41,581 | +0.84% | 2만 |
| 2026.09.30 | ₩41,527 | ₩41,902 | ₩41,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,624 |
| +0.23% |
| 1.3만 |
| 2026.09.29 | ₩41,621 | ₩41,835 | ₩41,621 | ₩41,755 | +0.32% | 5.7천 |
|---|
| 2026.09.28 | ₩41,809 | ₩41,996 | ₩41,809 | ₩41,835 | +0.06% | 5.9천 |
|---|
| 2026.09.25 | ₩41,728 | ₩42,184 | ₩41,728 | ₩42,170 | +1.06% | 1.5만 |
|---|
| 2026.09.24 | ₩41,996 | ₩42,016 | ₩41,822 | ₩41,937 | -0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩42,050 | ₩42,191 | ₩42,024 | ₩42,024 | -0.06% | 2천 |
|---|
| 2026.09.22 | ₩42,304 | ₩42,338 | ₩42,237 | ₩42,304 | 0.00% | 2.7천 |
|---|
| 2026.09.21 | ₩42,460 | ₩42,460 | ₩42,460 | ₩42,460 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,358 | ₩42,358 | ₩42,157 | ₩42,219 | -0.33% | 1.9천 |
|---|
| 2026.09.17 | ₩42,546 | ₩42,546 | ₩42,284 | ₩42,389 | -0.37% | 5천 |
|---|
| 2026.09.16 | ₩42,278 | ₩42,445 | ₩42,023 | ₩42,023 | -0.60% | 4.6천 |
|---|
| 2026.09.15 | ₩42,720 | ₩42,733 | ₩42,412 | ₩42,465 | -0.60% | 1.3만 |
|---|
| 2026.09.14 | ₩42,814 | ₩42,814 | ₩42,680 | ₩42,680 | -0.31% | 2.3천 |
|---|
| 2026.09.11 | ₩42,720 | ₩42,921 | ₩42,680 | ₩42,791 | +0.17% | 5천 |
|---|
| 2026.09.10 | ₩42,278 | ₩42,492 | ₩42,278 | ₩42,438 | +0.38% | 1.2만 |
|---|
| 2026.09.09 | ₩42,760 | ₩42,760 | ₩42,586 | ₩42,586 | -0.41% | 7.2천 |
|---|
| 2026.09.08 | ₩43,001 | ₩43,001 | ₩42,854 | ₩42,854 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩43,189 | ₩43,336 | ₩43,149 | ₩43,149 | -0.09% | 5.4천 |
|---|
| 2026.09.03 | ₩43,350 | ₩43,457 | ₩43,177 | ₩43,443 | +0.22% | 6.7천 |
|---|
| 2026.09.02 | ₩43,001 | ₩43,135 | ₩42,974 | ₩43,041 | +0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩42,961 | ₩43,015 | ₩42,787 | ₩42,827 | -0.31% | 2.8천 |
|---|
| 2026.08.31 | ₩43,162 | ₩43,162 | ₩43,001 | ₩43,041 | -0.28% | 9.9천 |
|---|
| 2026.08.28 | ₩43,041 | ₩43,390 | ₩43,041 | ₩43,304 | +0.61% | 1.2만 |
|---|
| 2026.08.27 | ₩43,162 | ₩43,216 | ₩43,162 | ₩43,179 | +0.04% | 5.2천 |
|---|
| 2026.08.26 | ₩43,242 | ₩43,457 | ₩43,216 | ₩43,376 | +0.31% | 1.2만 |
|---|
| 2026.08.25 | ₩43,363 | ₩43,524 | ₩43,242 | ₩43,359 | -0.01% | 6.8천 |
|---|
| 2026.08.24 | ₩43,363 | ₩43,450 | ₩43,309 | ₩43,394 | +0.07% | 4.6천 |
|---|
| 2026.08.21 | ₩43,242 | ₩43,307 | ₩43,229 | ₩43,229 | -0.03% | 4.3천 |
|---|
| 2026.08.20 | ₩43,443 | ₩43,443 | ₩43,068 | ₩43,068 | -0.86% | 5.1천 |
|---|
| 2026.08.19 | ₩43,430 | ₩43,524 | ₩43,390 | ₩43,390 | -0.09% | 5.5천 |
|---|
| 2026.08.18 | ₩43,229 | ₩43,323 | ₩43,225 | ₩43,225 | -0.01% | 2.8천 |
|---|
| 2026.08.17 | ₩43,658 | ₩43,658 | ₩43,216 | ₩43,216 | -1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩43,618 | ₩43,618 | ₩43,552 | ₩43,564 | -0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩43,644 | ₩43,644 | ₩43,484 | ₩43,551 | -0.21% | 7.4천 |
|---|
| 2026.08.12 | ₩43,604 | ₩43,604 | ₩43,390 | ₩43,470 | -0.31% | 4.6천 |
|---|
| 2026.08.11 | ₩43,564 | ₩43,618 | ₩43,470 | ₩43,488 | -0.18% | 7.1천 |
|---|
| 2026.08.10 | ₩43,443 | ₩43,564 | ₩43,443 | ₩43,564 | +0.28% | 4.7천 |
|---|
| 2026.08.07 | ₩43,356 | ₩43,604 | ₩43,356 | ₩43,533 | +0.41% | 2.3천 |
|---|
| 2026.08.06 | ₩43,445 | ₩43,445 | ₩43,269 | ₩43,309 | -0.31% | 8.4천 |
|---|
| 2026.08.05 | ₩43,551 | ₩43,551 | ₩43,283 | ₩43,382 | -0.39% | 7.6천 |
|---|
| 2026.08.04 | ₩43,510 | ₩43,564 | ₩43,510 | ₩43,533 | +0.05% | 5.4천 |
|---|
| 2026.08.03 | ₩42,948 | ₩43,183 | ₩42,894 | ₩43,183 | +0.55% | 8.1천 |
|---|
| 2026.07.31 | ₩42,613 | ₩42,741 | ₩42,480 | ₩42,741 | +0.30% | 3.2천 |
|---|
| 2026.07.30 | ₩42,050 | ₩42,398 | ₩42,043 | ₩42,365 | +0.75% | 3.5천 |
|---|
| 2026.07.29 | ₩42,291 | ₩42,405 | ₩41,976 | ₩41,976 | -0.74% | 6.3천 |
|---|
| 2026.07.28 | ₩42,304 | ₩42,586 | ₩42,304 | ₩42,459 | +0.36% | 6.6천 |
|---|
| 2026.07.27 | ₩42,318 | ₩42,398 | ₩42,063 | ₩42,118 | -0.47% | 2.3만 |
|---|
| 2026.07.24 | ₩41,969 | ₩42,036 | ₩41,969 | ₩42,023 | +0.13% | 3.9만 |
|---|
| 2026.07.23 | ₩41,648 | ₩41,822 | ₩41,648 | ₩41,764 | +0.28% | 3.1천 |
|---|
| 2026.07.22 | ₩42,318 | ₩42,318 | ₩41,902 | ₩41,964 | -0.84% | 10.2만 |
|---|
| 2026.07.21 | ₩41,822 | ₩41,923 | ₩41,795 | ₩41,913 | +0.22% | 5.8천 |
|---|
| 2026.07.20 | ₩42,304 | ₩42,304 | ₩41,874 | ₩41,874 | -1.02% | 4.7천 |
|---|
| 2026.07.17 | ₩42,425 | ₩42,425 | ₩42,090 | ₩42,094 | -0.78% | 900 |
|---|
| 2026.07.16 | ₩41,996 | ₩42,280 | ₩41,996 | ₩42,280 | +0.68% | 1.5천 |
|---|
| 2026.07.15 | ₩41,768 | ₩42,030 | ₩41,768 | ₩41,845 | +0.18% | 4.3천 |
|---|
| 2026.07.14 | ₩41,902 | ₩41,929 | ₩41,715 | ₩41,780 | -0.29% | 6.9천 |
|---|
| 2026.07.13 | ₩41,889 | ₩42,036 | ₩41,889 | ₩41,967 | +0.19% | 6.2천 |
|---|
| 2026.07.10 | ₩42,090 | ₩42,090 | ₩41,728 | ₩41,917 | -0.41% | 4.3천 |
|---|
| 2026.07.09 | ₩41,715 | ₩41,889 | ₩41,715 | ₩41,806 | +0.22% | 5.7천 |
|---|
| 2026.07.08 | ₩41,916 | ₩41,916 | ₩41,688 | ₩41,704 | -0.51% | 2.8천 |
|---|
| 2026.07.07 | ₩42,438 | ₩42,438 | ₩42,070 | ₩42,124 | -0.74% | 2.6천 |
|---|
| 2026.07.06 | ₩42,090 | ₩42,103 | ₩42,050 | ₩42,089 | -0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩42,103 | ₩42,141 | ₩41,876 | ₩42,141 | +0.09% | 1.1만 |
|---|
| 2026.07.01 | ₩41,675 | ₩41,987 | ₩41,675 | ₩41,847 | +0.41% | 6.9천 |
|---|
| 2026.06.30 | ₩41,768 | ₩41,869 | ₩41,668 | ₩41,823 | +0.13% | 8.9천 |
|---|
| 2026.06.29 | ₩41,849 | ₩41,849 | ₩41,581 | ₩41,750 | -0.24% | 5천 |
|---|
| 2026.06.26 | ₩41,628 | ₩41,755 | ₩41,588 | ₩41,685 | +0.14% | 5천 |
|---|
| 2026.06.25 | ₩41,621 | ₩41,983 | ₩41,621 | ₩41,819 | +0.48% | 1.4만 |
|---|
| 2026.06.24 | ₩41,393 | ₩41,393 | ₩41,199 | ₩41,246 | -0.36% | 2.4천 |
|---|
| 2026.06.23 | ₩40,844 | ₩41,413 | ₩40,844 | ₩41,313 | +1.15% | 7.7천 |
|---|
| 2026.06.22 | ₩41,715 | ₩41,728 | ₩41,541 | ₩41,707 | -0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩41,420 | ₩41,567 | ₩41,420 | ₩41,518 | +0.24% | 4.9천 |
|---|
| 2026.06.17 | ₩41,688 | ₩41,742 | ₩41,155 | ₩41,155 | -1.28% | 1.7천 |
|---|
| 2026.06.16 | ₩41,675 | ₩42,043 | ₩41,653 | ₩41,653 | -0.05% | 5.3천 |
|---|
| 2026.06.15 | ₩41,842 | ₩41,943 | ₩41,783 | ₩41,783 | -0.14% | 3.3천 |
|---|
| 2026.06.12 | ₩41,165 | ₩41,527 | ₩41,165 | ₩41,454 | +0.70% | 2.6천 |
|---|
| 2026.06.11 | ₩40,509 | ₩41,104 | ₩40,509 | ₩41,104 | +1.47% | 3천 |
|---|
| 2026.06.10 | ₩40,536 | ₩40,857 | ₩40,281 | ₩40,281 | -0.63% | 4천 |
|---|
| 2026.06.09 | ₩40,790 | ₩41,072 | ₩40,147 | ₩40,699 | -0.22% | 5천 |
|---|
| 2026.06.08 | ₩40,911 | ₩40,911 | ₩40,578 | ₩40,578 | -0.81% | 1.6천 |
|---|
| 2026.06.05 | ₩40,737 | ₩40,978 | ₩40,505 | ₩40,505 | -0.57% | 7.6천 |
|---|
| 2026.06.04 | ₩40,737 | ₩41,179 | ₩40,737 | ₩41,119 | +0.94% | 4.1천 |
|---|
| 2026.06.03 | ₩40,790 | ₩40,904 | ₩40,785 | ₩40,785 | -0.01% | 1.8천 |
|---|
| 2026.06.02 | ₩40,469 | ₩40,810 | ₩40,469 | ₩40,777 | +0.76% | 6천 |
|---|
| 2026.06.01 | ₩40,395 | ₩40,509 | ₩40,361 | ₩40,444 | +0.12% | 1.7천 |
|---|
| 2026.05.29 | ₩40,629 | ₩40,842 | ₩40,629 | ₩40,694 | +0.16% | 2.9천 |
|---|
| 2026.05.28 | ₩40,884 | ₩40,884 | ₩40,596 | ₩40,798 | -0.21% | 9.8천 |
|---|
| 2026.05.27 | ₩40,857 | ₩40,897 | ₩40,777 | ₩40,788 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩40,750 | ₩40,840 | ₩40,750 | ₩40,840 | +0.22% | 1.3천 |
|---|
| 2026.05.22 | ₩40,536 | ₩40,536 | ₩40,469 | ₩40,485 | -0.13% | 900 |
|---|
| 2026.05.21 | ₩40,040 | ₩40,308 | ₩39,973 | ₩40,308 | +0.67% | 5.5천 |
|---|
| 2026.05.20 | ₩39,812 | ₩40,100 | ₩39,812 | ₩40,084 | +0.68% | 6.2천 |
|---|
| 2026.05.19 | ₩39,658 | ₩39,883 | ₩39,624 | ₩39,718 | +0.15% | 5.4천 |
|---|
| 2026.05.18 | ₩39,879 | ₩39,919 | ₩39,691 | ₩39,839 | -0.10% | 7.3천 |
|---|
| 2026.05.15 | ₩39,946 | ₩39,946 | ₩39,718 | ₩39,732 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩40,201 | ₩40,375 | ₩40,201 | ₩40,272 | +0.18% | 5.6천 |
|---|
| 2026.05.13 | ₩40,174 | ₩40,248 | ₩39,919 | ₩40,182 | +0.02% | 1.5만 |
|---|
| 2026.05.12 | ₩40,134 | ₩40,214 | ₩39,785 | ₩40,155 | +0.05% | 6.2천 |
|---|
| 2026.05.11 | ₩40,281 | ₩40,298 | ₩40,187 | ₩40,241 | -0.10% | 5.6천 |
|---|
| 2026.05.08 | ₩40,080 | ₩40,174 | ₩40,013 | ₩40,160 | +0.20% | 4.7천 |
|---|
| 2026.05.07 | ₩40,013 | ₩40,147 | ₩39,744 | ₩39,744 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩39,812 | ₩40,201 | ₩39,812 | ₩40,187 | +0.94% | 4.7천 |
|---|
| 2026.05.05 | ₩39,196 | ₩39,671 | ₩39,196 | ₩39,571 | +0.96% | 1.3만 |
|---|
| 2026.05.04 | ₩39,423 | ₩39,423 | ₩39,075 | ₩39,182 | -0.61% | 4.9천 |
|---|
| 2026.05.01 | ₩39,102 | ₩39,504 | ₩39,102 | ₩39,289 | +0.48% | 7.6천 |
|---|
| 2026.04.30 | ₩38,686 | ₩39,356 | ₩38,686 | ₩39,356 | +1.73% | 4.2천 |
|---|
| 2026.04.29 | ₩38,646 | ₩38,669 | ₩38,539 | ₩38,669 | +0.06% | 9.5천 |
|---|
| 2026.04.28 | ₩38,459 | ₩38,606 | ₩38,392 | ₩38,449 | -0.02% | 39.7만 |
|---|
| 2026.04.27 | ₩38,619 | ₩38,619 | ₩38,512 | ₩38,550 | -0.18% | 900 |
|---|
| 2026.04.24 | ₩38,740 | ₩38,740 | ₩38,500 | ₩38,548 | -0.49% | 2.5천 |
|---|
| 2026.04.23 | ₩38,539 | ₩38,673 | ₩38,418 | ₩38,637 | +0.25% | 5천 |
|---|
| 2026.04.22 | ₩38,526 | ₩38,700 | ₩38,512 | ₩38,536 | +0.03% | 1.3만 |
|---|
| 2026.04.21 | ₩38,740 | ₩38,767 | ₩38,351 | ₩38,410 | -0.85% | 3.2천 |
|---|
| 2026.04.20 | ₩38,499 | ₩38,660 | ₩38,479 | ₩38,593 | +0.24% | 7.5천 |
|---|
| 2026.04.17 | ₩38,351 | ₩38,713 | ₩38,351 | ₩38,593 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩38,231 | ₩38,231 | ₩38,170 | ₩38,170 | -0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩38,392 | ₩38,392 | ₩38,030 | ₩38,164 | -0.59% | 9.7천 |
|---|
| 2026.04.14 | ₩38,097 | ₩38,298 | ₩38,063 | ₩38,243 | +0.38% | 6.6천 |
|---|
| 2026.04.13 | ₩37,775 | ₩38,097 | ₩37,588 | ₩38,097 | +0.85% | 4.4천 |
|---|
| 2026.04.10 | ₩38,284 | ₩38,284 | ₩37,722 | ₩37,735 | -1.44% | 7천 |
|---|
| 2026.04.09 | ₩37,775 | ₩38,097 | ₩37,775 | ₩38,070 | +0.78% | 2.6천 |
|---|
| 2026.04.08 | ₩37,722 | ₩37,936 | ₩37,722 | ₩37,936 | +0.57% | 9.1천 |
|---|
| 2026.04.07 | ₩37,052 | ₩37,052 | ₩36,931 | ₩36,998 | -0.14% | 8.2천 |
|---|
| 2026.04.06 | ₩36,784 | ₩36,998 | ₩36,704 | ₩36,998 | +0.58% | 1만 |
|---|
| 2026.04.02 | ₩36,368 | ₩36,776 | ₩36,355 | ₩36,776 | +1.12% | 6.9천 |
|---|
| 2026.04.01 | ₩36,475 | ₩36,717 | ₩36,475 | ₩36,717 | +0.66% | 9.1천 |
|---|
| 2026.03.31 | ₩36,234 | ₩36,424 | ₩35,993 | ₩36,424 | +0.53% | 5.4천 |
|---|
| 2026.03.30 | ₩36,274 | ₩36,274 | ₩35,686 | ₩35,799 | -1.31% | 5.1천 |
|---|
| 2026.03.27 | ₩36,268 | ₩36,268 | ₩35,894 | ₩35,894 | -1.03% | 4.6천 |
|---|
| 2026.03.26 | ₩36,449 | ₩36,730 | ₩36,376 | ₩36,376 | -0.20% | 8.3천 |
|---|
| 2026.03.25 | ₩36,810 | ₩36,810 | ₩36,623 | ₩36,704 | -0.29% | 1.7만 |
|---|
| 2026.03.24 | ₩36,114 | ₩36,603 | ₩36,020 | ₩36,449 | +0.93% | 8.2천 |
|---|
| 2026.03.23 | ₩36,596 | ₩36,596 | ₩36,367 | ₩36,367 | -0.63% | 2.3천 |
|---|
| 2026.03.20 | ₩36,623 | ₩36,623 | ₩36,087 | ₩36,107 | -1.41% | 3.5천 |
|---|
| 2026.03.19 | ₩36,167 | ₩36,495 | ₩36,167 | ₩36,495 | +0.91% | 5.5천 |
|---|
| 2026.03.18 | ₩36,958 | ₩36,958 | ₩36,479 | ₩36,479 | -1.29% | 3.2천 |
|---|
| 2026.03.17 | ₩37,038 | ₩37,152 | ₩37,011 | ₩37,013 | -0.07% | 3.6천 |
|---|
| 2026.03.16 | ₩36,931 | ₩36,931 | ₩36,810 | ₩36,861 | -0.19% | 1.1천 |
|---|
| 2026.03.13 | ₩36,784 | ₩36,918 | ₩36,562 | ₩36,562 | -0.60% | 2천 |
|---|
| 2026.03.12 | ₩36,824 | ₩36,864 | ₩36,604 | ₩36,604 | -0.60% | 8.2천 |
|---|
| 2026.03.11 | ₩37,253 | ₩37,253 | ₩36,971 | ₩37,058 | -0.52% | 7.2천 |
|---|
| 2026.03.10 | ₩37,400 | ₩37,561 | ₩37,172 | ₩37,172 | -0.61% | 4.4천 |
|---|
| 2026.03.09 | ₩36,958 | ₩37,467 | ₩36,730 | ₩37,373 | +1.12% | 9.4천 |
|---|
| 2026.03.06 | ₩37,440 | ₩37,440 | ₩37,112 | ₩37,354 | -0.23% | 7.2천 |
|---|
| 2026.03.05 | ₩38,271 | ₩38,271 | ₩37,735 | ₩37,837 | -1.13% | 8.5천 |
|---|
| 2026.03.04 | ₩38,284 | ₩38,321 | ₩38,195 | ₩38,308 | +0.06% | 3.3천 |
|---|
| 2026.03.03 | ₩38,097 | ₩38,244 | ₩37,775 | ₩38,180 | +0.22% | 4천 |
|---|
| 2026.03.02 | ₩38,526 | ₩38,727 | ₩38,524 | ₩38,727 | +0.52% | 8.8천 |
|---|
| 2026.02.27 | ₩38,633 | ₩38,724 | ₩38,461 | ₩38,724 | +0.24% | 2.5만 |
|---|
| 2026.02.26 | ₩38,593 | ₩38,666 | ₩38,432 | ₩38,607 | +0.04% | 2.2천 |
|---|
| 2026.02.25 | ₩38,579 | ₩38,579 | ₩38,408 | ₩38,459 | -0.31% | 8.5천 |
|---|
| 2026.02.24 | ₩38,418 | ₩38,444 | ₩38,298 | ₩38,425 | +0.02% | 8천 |
|---|
| 2026.02.23 | ₩38,713 | ₩38,713 | ₩38,217 | ₩38,217 | -1.28% | 2.6천 |
|---|
| 2026.02.20 | ₩38,418 | ₩38,674 | ₩38,385 | ₩38,674 | +0.67% | 6.9천 |
|---|
| 2026.02.19 | ₩38,258 | ₩38,378 | ₩38,244 | ₩38,363 | +0.28% | 1만 |
|---|
| 2026.02.18 | ₩38,418 | ₩38,429 | ₩38,333 | ₩38,429 | +0.03% | 2.2천 |
|---|
| 2026.02.17 | ₩38,398 | ₩38,465 | ₩38,177 | ₩38,315 | -0.22% | 7.7천 |
|---|
| 2026.02.13 | ₩38,137 | ₩38,539 | ₩38,137 | ₩38,445 | +0.81% | 1.7만 |
|---|
| 2026.02.12 | ₩38,579 | ₩38,698 | ₩38,070 | ₩38,070 | -1.32% | 3.6천 |
|---|
| 2026.02.11 | ₩38,378 | ₩38,606 | ₩38,378 | ₩38,552 | +0.45% | 6.7천 |
|---|
| 2026.02.10 | ₩38,137 | ₩38,485 | ₩38,137 | ₩38,271 | +0.35% | 9.2천 |
|---|
| 2026.02.09 | ₩38,244 | ₩38,310 | ₩38,058 | ₩38,204 | -0.11% | 9.1천 |
|---|
| 2026.02.06 | ₩37,963 | ₩38,325 | ₩37,963 | ₩38,325 | +0.95% | 3.7천 |
|---|
| 2026.02.05 | ₩37,789 | ₩37,990 | ₩37,735 | ₩37,848 | +0.16% | 8.2천 |
|---|
| 2026.02.04 | ₩37,869 | ₩38,137 | ₩37,869 | ₩38,003 | +0.35% | 4.5천 |
|---|
| 2026.02.03 | ₩37,815 | ₩37,916 | ₩37,648 | ₩37,762 | -0.14% | 3.9천 |
|---|
| 2026.02.02 | ₩37,494 | ₩38,003 | ₩37,494 | ₩37,923 | +1.14% | 6.5천 |
|---|
| 2026.01.30 | ₩37,668 | ₩37,768 | ₩37,593 | ₩37,762 | +0.25% | 2.5천 |
|---|
| 2026.01.29 | ₩37,762 | ₩37,842 | ₩37,494 | ₩37,842 | +0.21% | 5.1천 |
|---|
| 2026.01.28 | ₩37,614 | ₩37,614 | ₩37,499 | ₩37,588 | -0.07% | 1.9천 |
|---|
| 2026.01.27 | ₩37,655 | ₩37,708 | ₩37,547 | ₩37,708 | +0.14% | 9천 |
|---|
| 2026.01.26 | ₩37,695 | ₩37,829 | ₩37,695 | ₩37,748 | +0.14% | 4.2천 |
|---|
| 2026.01.23 | ₩37,668 | ₩37,681 | ₩37,547 | ₩37,588 | -0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩37,695 | ₩37,786 | ₩37,588 | ₩37,645 | -0.13% | 5.5천 |
|---|
| 2026.01.21 | ₩37,212 | ₩37,487 | ₩37,212 | ₩37,480 | +0.72% | 2.4천 |
|---|
| 2026.01.20 | ₩37,279 | ₩37,360 | ₩36,971 | ₩37,025 | -0.68% | 6.2천 |
|---|
| 2026.01.16 | ₩37,722 | ₩37,722 | ₩37,649 | ₩37,649 | -0.19% | 1.9천 |
|---|
| 2026.01.15 | ₩37,628 | ₩37,815 | ₩37,577 | ₩37,722 | +0.25% | 1만 |
|---|
| 2026.01.14 | ₩37,320 | ₩37,554 | ₩37,320 | ₩37,554 | +0.63% | 4.9천 |
|---|
| 2026.01.13 | ₩37,561 | ₩37,561 | ₩37,346 | ₩37,467 | -0.25% | 3.3천 |
|---|
| 2026.01.12 | ₩37,454 | ₩37,464 | ₩37,400 | ₩37,464 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩37,534 | ₩37,588 | ₩37,507 | ₩37,507 | -0.07% | 5.8천 |
|---|
| 2026.01.08 | ₩37,159 | ₩37,440 | ₩37,159 | ₩37,400 | +0.65% | 6천 |
|---|
| 2026.01.07 | ₩37,226 | ₩37,239 | ₩37,065 | ₩37,100 | -0.34% | 3.9천 |
|---|
| 2026.01.06 | ₩37,119 | ₩37,534 | ₩37,119 | ₩37,534 | +1.12% | 1.6만 |
|---|
| 2026.01.05 | ₩36,998 | ₩37,186 | ₩36,998 | ₩37,172 | +0.47% | 1.1만 |
|---|
| 2026.01.02 | ₩36,743 | ₩36,963 | ₩36,718 | ₩36,904 | +0.44% | 5천 |
|---|
| 2025.12.31 | ₩36,931 | ₩36,931 | ₩36,723 | ₩36,723 | -0.56% | 3.1천 |
|---|
| 2025.12.30 | ₩37,011 | ₩37,031 | ₩36,991 | ₩36,997 | -0.04% | 7.6천 |
|---|
| 2025.12.29 | ₩37,065 | ₩37,119 | ₩36,770 | ₩37,119 | +0.14% | 58.5만 |
|---|
| 2025.12.26 | ₩37,159 | ₩37,159 | ₩36,985 | ₩37,119 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩37,038 | ₩37,145 | ₩37,025 | ₩37,089 | +0.14% | 8.4천 |
|---|
| 2025.12.23 | ₩36,770 | ₩36,971 | ₩36,770 | ₩36,891 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩37,293 | ₩37,561 | ₩37,293 | ₩37,547 | +0.68% | 5천 |
|---|
| 2025.12.19 | ₩37,119 | ₩37,454 | ₩37,119 | ₩37,212 | +0.25% | 7.7천 |
|---|
| 2025.12.18 | ₩37,266 | ₩37,340 | ₩37,065 | ₩37,065 | -0.54% | 3천 |
|---|
| 2025.12.17 | ₩37,279 | ₩37,487 | ₩37,065 | ₩37,119 | -0.43% | 6천 |
|---|
| 2025.12.16 | ₩37,387 | ₩37,387 | ₩37,105 | ₩37,199 | -0.50% | 5.2천 |
|---|
| 2025.12.15 | ₩37,521 | ₩37,614 | ₩37,387 | ₩37,494 | -0.07% | 1.7만 |
|---|
| 2025.12.12 | ₩37,588 | ₩38,298 | ₩37,387 | ₩37,392 | -0.52% | 2만 |
|---|
| 2025.12.11 | ₩37,427 | ₩37,601 | ₩37,239 | ₩37,601 | +0.47% | 5천 |
|---|
| 2025.12.10 | ₩36,810 | ₩37,320 | ₩36,797 | ₩37,266 | +1.24% | 2.6만 |
|---|
| 2025.12.09 | ₩36,958 | ₩36,985 | ₩36,784 | ₩36,837 | -0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩36,993 | ₩37,025 | ₩36,810 | ₩36,837 | -0.42% | 1만 |
|---|
| 2025.12.05 | ₩36,971 | ₩37,129 | ₩36,971 | ₩37,038 | +0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩36,944 | ₩37,052 | ₩36,871 | ₩36,944 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩36,717 | ₩37,025 | ₩36,717 | ₩36,998 | +0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩36,770 | ₩36,770 | ₩36,529 | ₩36,613 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩36,676 | ₩36,837 | ₩36,635 | ₩36,635 | -0.11% | 1.9만 |
|---|
| 2025.11.28 | ₩36,750 | ₩36,918 | ₩36,676 | ₩36,877 | +0.35% | 5.5천 |
|---|
| 2025.11.26 | ₩36,542 | ₩36,763 | ₩36,542 | ₩36,729 | +0.51% | 1.1만 |
|---|
| 2025.11.25 | ₩36,194 | ₩36,463 | ₩36,154 | ₩36,463 | +0.74% | 6.3천 |
|---|
| 2025.11.24 | ₩36,073 | ₩36,148 | ₩35,963 | ₩36,077 | +0.01% | 9.1천 |
|---|
| 2025.11.21 | ₩35,524 | ₩35,974 | ₩35,524 | ₩35,846 | +0.91% | 2.8만 |
|---|
| 2025.11.20 | ₩35,939 | ₩36,044 | ₩35,233 | ₩35,233 | -1.96% | 5.9천 |
|---|
| 2025.11.19 | ₩35,752 | ₩35,819 | ₩35,587 | ₩35,618 | -0.37% | 7.7천 |
|---|
| 2025.11.18 | ₩35,537 | ₩35,831 | ₩35,537 | ₩35,645 | +0.30% | 9.2천 |
|---|
| 2025.11.17 | ₩36,154 | ₩36,194 | ₩35,645 | ₩35,682 | -1.30% | 5.8천 |
|---|
| 2025.11.14 | ₩36,067 | ₩36,114 | ₩35,967 | ₩36,071 | +0.01% | 3.2천 |
|---|
| 2025.11.13 | ₩36,502 | ₩36,502 | ₩36,181 | ₩36,181 | -0.88% | 6.3천 |
|---|
| 2025.11.12 | ₩36,516 | ₩36,636 | ₩36,408 | ₩36,568 | +0.14% | 6.1천 |
|---|
| 2025.11.11 | ₩36,194 | ₩36,435 | ₩36,194 | ₩36,419 | +0.62% | 6.7천 |
|---|
| 2025.11.10 | ₩36,167 | ₩36,221 | ₩36,060 | ₩36,215 | +0.13% | 2.6만 |
|---|
| 2025.11.07 | ₩35,712 | ₩35,913 | ₩35,658 | ₩35,779 | +0.19% | 1.7만 |
|---|
| 2025.11.06 | ₩35,993 | ₩36,073 | ₩35,685 | ₩35,768 | -0.63% | 9.4천 |
|---|
| 2025.11.05 | ₩35,685 | ₩35,986 | ₩35,685 | ₩35,899 | +0.60% | 1.1만 |
|---|
| 2025.11.04 | ₩35,537 | ₩35,799 | ₩35,537 | ₩35,685 | +0.41% | 5.2천 |
|---|
| 2025.11.03 | ₩36,006 | ₩36,006 | ₩35,685 | ₩35,887 | -0.33% | 2.4천 |
|---|
| 2025.10.31 | ₩35,832 | ₩35,959 | ₩35,725 | ₩35,959 | +0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩35,779 | ₩36,114 | ₩35,752 | ₩35,866 | +0.24% | 2.2만 |
|---|
| 2025.10.29 | ₩36,127 | ₩36,127 | ₩35,712 | ₩35,779 | -0.96% | 5.5천 |
|---|
| 2025.10.28 | ₩36,288 | ₩36,288 | ₩35,980 | ₩36,016 | -0.75% | 3.9천 |
|---|
| 2025.10.27 | ₩36,301 | ₩36,301 | ₩36,073 | ₩36,274 | -0.07% | 8.6천 |
|---|
| 2025.10.24 | ₩35,966 | ₩36,100 | ₩35,966 | ₩36,021 | +0.15% | 3.9천 |
|---|
| 2025.10.23 | ₩35,980 | ₩36,005 | ₩35,872 | ₩35,910 | -0.19% | 8.9천 |
|---|
| 2025.10.22 | ₩36,114 | ₩36,114 | ₩35,880 | ₩35,966 | -0.41% | 1.3만 |
|---|
| 2025.10.21 | ₩36,060 | ₩36,120 | ₩35,939 | ₩36,063 | +0.01% | 1.6만 |
|---|
| 2025.10.20 | ₩35,913 | ₩36,154 | ₩35,872 | ₩36,115 | +0.56% | 1.5만 |
|---|
| 2025.10.17 | ₩35,712 | ₩35,779 | ₩35,537 | ₩35,737 | +0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,127 | ₩36,127 | ₩35,470 | ₩35,512 | -1.70% | 8.1천 |
|---|
| 2025.10.15 | ₩35,980 | ₩36,047 | ₩35,785 | ₩35,913 | -0.19% | 8천 |
|---|
| 2025.10.14 | ₩35,236 | ₩35,872 | ₩35,236 | ₩35,728 | +1.40% | 8.3천 |
|---|
| 2025.10.13 | ₩35,316 | ₩35,444 | ₩35,316 | ₩35,377 | +0.17% | 2.7천 |
|---|
| 2025.10.10 | ₩35,832 | ₩36,181 | ₩34,386 | ₩35,028 | -2.24% | 5.7천 |
|---|