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 | ₩42,500 | ₩42,829 | ₩42,500 | ₩42,819 | +0.75% | 7.3천 |
| 2026.10.08 | ₩41,977 | ₩42,389 | ₩41,977 | ₩42,389 | +0.98% | 3.7천 |
| 2026.10.07 | ₩42,071 | ₩42,285 | ₩42,071 | ₩42,246 | +0.42% | 7.5천 |
| 2026.10.06 | ₩42,272 | ₩42,347 | ₩42,272 | ₩42,347 | +0.18% | 2.6천 |
| 2026.10.05 | ₩41,869 | ₩42,071 | ₩41,829 | ₩42,051 | +0.43% | 2.1천 |
| 2026.10.02 | ₩41,682 | ₩41,950 | ₩41,682 | ₩41,856 | +0.42% | 8만 |
| 2026.10.01 | ₩41,279 | ₩41,628 | ₩41,279 | ₩41,628 | +0.84% | 2만 |
| 2026.09.30 | ₩41,574 | ₩41,950 | ₩41,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,671 |
| +0.23% |
| 1.3만 |
| 2026.09.29 | ₩41,668 | ₩41,883 | ₩41,668 | ₩41,802 | +0.32% | 5.7천 |
|---|
| 2026.09.28 | ₩41,856 | ₩42,044 | ₩41,856 | ₩41,883 | +0.06% | 5.9천 |
|---|
| 2026.09.25 | ₩41,776 | ₩42,232 | ₩41,776 | ₩42,218 | +1.06% | 1.5만 |
|---|
| 2026.09.24 | ₩42,044 | ₩42,064 | ₩41,869 | ₩41,985 | -0.14% | 1.3천 |
|---|
| 2026.09.23 | ₩42,098 | ₩42,238 | ₩42,072 | ₩42,072 | -0.06% | 2천 |
|---|
| 2026.09.22 | ₩42,352 | ₩42,386 | ₩42,285 | ₩42,352 | 0.00% | 2.7천 |
|---|
| 2026.09.21 | ₩42,508 | ₩42,508 | ₩42,508 | ₩42,508 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,406 | ₩42,406 | ₩42,205 | ₩42,267 | -0.33% | 1.9천 |
|---|
| 2026.09.17 | ₩42,594 | ₩42,594 | ₩42,332 | ₩42,437 | -0.37% | 5천 |
|---|
| 2026.09.16 | ₩42,326 | ₩42,493 | ₩42,071 | ₩42,071 | -0.60% | 4.6천 |
|---|
| 2026.09.15 | ₩42,768 | ₩42,782 | ₩42,460 | ₩42,513 | -0.60% | 1.3만 |
|---|
| 2026.09.14 | ₩42,862 | ₩42,862 | ₩42,728 | ₩42,728 | -0.31% | 2.3천 |
|---|
| 2026.09.11 | ₩42,768 | ₩42,970 | ₩42,728 | ₩42,839 | +0.17% | 5천 |
|---|
| 2026.09.10 | ₩42,326 | ₩42,540 | ₩42,326 | ₩42,487 | +0.38% | 1.2만 |
|---|
| 2026.09.09 | ₩42,809 | ₩42,809 | ₩42,634 | ₩42,634 | -0.41% | 7.2천 |
|---|
| 2026.09.08 | ₩43,050 | ₩43,050 | ₩42,902 | ₩42,902 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩43,238 | ₩43,385 | ₩43,198 | ₩43,198 | -0.09% | 5.4천 |
|---|
| 2026.09.03 | ₩43,399 | ₩43,506 | ₩43,226 | ₩43,493 | +0.22% | 6.7천 |
|---|
| 2026.09.02 | ₩43,050 | ₩43,184 | ₩43,023 | ₩43,090 | +0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩43,010 | ₩43,063 | ₩42,835 | ₩42,876 | -0.31% | 2.8천 |
|---|
| 2026.08.31 | ₩43,211 | ₩43,211 | ₩43,050 | ₩43,090 | -0.28% | 9.9천 |
|---|
| 2026.08.28 | ₩43,090 | ₩43,439 | ₩43,090 | ₩43,353 | +0.61% | 1.2만 |
|---|
| 2026.08.27 | ₩43,211 | ₩43,265 | ₩43,211 | ₩43,228 | +0.04% | 5.2천 |
|---|
| 2026.08.26 | ₩43,291 | ₩43,506 | ₩43,265 | ₩43,426 | +0.31% | 1.2만 |
|---|
| 2026.08.25 | ₩43,412 | ₩43,573 | ₩43,291 | ₩43,408 | -0.01% | 6.8천 |
|---|
| 2026.08.24 | ₩43,412 | ₩43,499 | ₩43,359 | ₩43,443 | +0.07% | 4.6천 |
|---|
| 2026.08.21 | ₩43,291 | ₩43,356 | ₩43,278 | ₩43,278 | -0.03% | 4.3천 |
|---|
| 2026.08.20 | ₩43,493 | ₩43,493 | ₩43,117 | ₩43,117 | -0.86% | 5.1천 |
|---|
| 2026.08.19 | ₩43,479 | ₩43,573 | ₩43,439 | ₩43,439 | -0.09% | 5.5천 |
|---|
| 2026.08.18 | ₩43,278 | ₩43,372 | ₩43,274 | ₩43,274 | -0.01% | 2.8천 |
|---|
| 2026.08.17 | ₩43,707 | ₩43,707 | ₩43,265 | ₩43,265 | -1.01% | 1.2만 |
|---|
| 2026.08.14 | ₩43,667 | ₩43,667 | ₩43,601 | ₩43,613 | -0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩43,694 | ₩43,694 | ₩43,533 | ₩43,600 | -0.21% | 7.4천 |
|---|
| 2026.08.12 | ₩43,654 | ₩43,654 | ₩43,439 | ₩43,520 | -0.31% | 4.6천 |
|---|
| 2026.08.11 | ₩43,613 | ₩43,667 | ₩43,520 | ₩43,537 | -0.18% | 7.1천 |
|---|
| 2026.08.10 | ₩43,493 | ₩43,613 | ₩43,493 | ₩43,613 | +0.28% | 4.7천 |
|---|
| 2026.08.07 | ₩43,406 | ₩43,654 | ₩43,406 | ₩43,583 | +0.41% | 2.3천 |
|---|
| 2026.08.06 | ₩43,494 | ₩43,494 | ₩43,318 | ₩43,359 | -0.31% | 8.4천 |
|---|
| 2026.08.05 | ₩43,600 | ₩43,600 | ₩43,332 | ₩43,431 | -0.39% | 7.6천 |
|---|
| 2026.08.04 | ₩43,560 | ₩43,613 | ₩43,560 | ₩43,583 | +0.05% | 5.4천 |
|---|
| 2026.08.03 | ₩42,996 | ₩43,232 | ₩42,943 | ₩43,232 | +0.55% | 8.1천 |
|---|
| 2026.07.31 | ₩42,661 | ₩42,790 | ₩42,528 | ₩42,790 | +0.30% | 3.2천 |
|---|
| 2026.07.30 | ₩42,098 | ₩42,446 | ₩42,091 | ₩42,413 | +0.75% | 3.5천 |
|---|
| 2026.07.29 | ₩42,339 | ₩42,453 | ₩42,024 | ₩42,024 | -0.74% | 6.3천 |
|---|
| 2026.07.28 | ₩42,352 | ₩42,634 | ₩42,352 | ₩42,507 | +0.36% | 6.6천 |
|---|
| 2026.07.27 | ₩42,366 | ₩42,446 | ₩42,111 | ₩42,166 | -0.47% | 2.3만 |
|---|
| 2026.07.24 | ₩42,017 | ₩42,084 | ₩42,017 | ₩42,071 | +0.13% | 3.9만 |
|---|
| 2026.07.23 | ₩41,695 | ₩41,869 | ₩41,695 | ₩41,812 | +0.28% | 3.1천 |
|---|
| 2026.07.22 | ₩42,366 | ₩42,366 | ₩41,950 | ₩42,012 | -0.84% | 10.2만 |
|---|
| 2026.07.21 | ₩41,869 | ₩41,970 | ₩41,843 | ₩41,961 | +0.22% | 5.8천 |
|---|
| 2026.07.20 | ₩42,352 | ₩42,352 | ₩41,922 | ₩41,922 | -1.02% | 4.7천 |
|---|
| 2026.07.17 | ₩42,473 | ₩42,473 | ₩42,138 | ₩42,142 | -0.78% | 900 |
|---|
| 2026.07.16 | ₩42,044 | ₩42,328 | ₩42,044 | ₩42,328 | +0.68% | 1.5천 |
|---|
| 2026.07.15 | ₩41,816 | ₩42,077 | ₩41,816 | ₩41,892 | +0.18% | 4.3천 |
|---|
| 2026.07.14 | ₩41,950 | ₩41,977 | ₩41,762 | ₩41,828 | -0.29% | 6.9천 |
|---|
| 2026.07.13 | ₩41,937 | ₩42,084 | ₩41,937 | ₩42,014 | +0.19% | 6.2천 |
|---|
| 2026.07.10 | ₩42,138 | ₩42,138 | ₩41,776 | ₩41,965 | -0.41% | 4.3천 |
|---|
| 2026.07.09 | ₩41,762 | ₩41,937 | ₩41,762 | ₩41,853 | +0.22% | 5.7천 |
|---|
| 2026.07.08 | ₩41,963 | ₩41,963 | ₩41,735 | ₩41,751 | -0.51% | 2.8천 |
|---|
| 2026.07.07 | ₩42,487 | ₩42,487 | ₩42,118 | ₩42,171 | -0.74% | 2.6천 |
|---|
| 2026.07.06 | ₩42,138 | ₩42,151 | ₩42,098 | ₩42,136 | -0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩42,151 | ₩42,189 | ₩41,923 | ₩42,189 | +0.09% | 1.1만 |
|---|
| 2026.07.01 | ₩41,722 | ₩42,034 | ₩41,722 | ₩41,895 | +0.41% | 6.9천 |
|---|
| 2026.06.30 | ₩41,816 | ₩41,916 | ₩41,715 | ₩41,871 | +0.13% | 8.9천 |
|---|
| 2026.06.29 | ₩41,896 | ₩41,896 | ₩41,628 | ₩41,797 | -0.24% | 5천 |
|---|
| 2026.06.26 | ₩41,675 | ₩41,802 | ₩41,635 | ₩41,733 | +0.14% | 5천 |
|---|
| 2026.06.25 | ₩41,668 | ₩42,030 | ₩41,668 | ₩41,867 | +0.48% | 1.4만 |
|---|
| 2026.06.24 | ₩41,440 | ₩41,440 | ₩41,246 | ₩41,293 | -0.36% | 2.4천 |
|---|
| 2026.06.23 | ₩40,890 | ₩41,460 | ₩40,890 | ₩41,360 | +1.15% | 7.7천 |
|---|
| 2026.06.22 | ₩41,762 | ₩41,776 | ₩41,588 | ₩41,754 | -0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩41,467 | ₩41,615 | ₩41,467 | ₩41,565 | +0.24% | 4.9천 |
|---|
| 2026.06.17 | ₩41,735 | ₩41,789 | ₩41,201 | ₩41,201 | -1.28% | 1.7천 |
|---|
| 2026.06.16 | ₩41,722 | ₩42,091 | ₩41,700 | ₩41,700 | -0.05% | 5.3천 |
|---|
| 2026.06.15 | ₩41,890 | ₩41,990 | ₩41,831 | ₩41,831 | -0.14% | 3.3천 |
|---|
| 2026.06.12 | ₩41,212 | ₩41,574 | ₩41,212 | ₩41,501 | +0.70% | 2.6천 |
|---|
| 2026.06.11 | ₩40,555 | ₩41,150 | ₩40,555 | ₩41,150 | +1.47% | 3천 |
|---|
| 2026.06.10 | ₩40,582 | ₩40,904 | ₩40,327 | ₩40,327 | -0.63% | 4천 |
|---|
| 2026.06.09 | ₩40,836 | ₩41,118 | ₩40,193 | ₩40,745 | -0.22% | 5천 |
|---|
| 2026.06.08 | ₩40,957 | ₩40,957 | ₩40,625 | ₩40,625 | -0.81% | 1.6천 |
|---|
| 2026.06.05 | ₩40,783 | ₩41,024 | ₩40,551 | ₩40,551 | -0.57% | 7.6천 |
|---|
| 2026.06.04 | ₩40,783 | ₩41,226 | ₩40,783 | ₩41,165 | +0.94% | 4.1천 |
|---|
| 2026.06.03 | ₩40,836 | ₩40,951 | ₩40,831 | ₩40,831 | -0.01% | 1.8천 |
|---|
| 2026.06.02 | ₩40,515 | ₩40,857 | ₩40,515 | ₩40,823 | +0.76% | 6천 |
|---|
| 2026.06.01 | ₩40,441 | ₩40,555 | ₩40,407 | ₩40,490 | +0.12% | 1.7천 |
|---|
| 2026.05.29 | ₩40,675 | ₩40,889 | ₩40,675 | ₩40,740 | +0.16% | 2.9천 |
|---|
| 2026.05.28 | ₩40,930 | ₩40,930 | ₩40,642 | ₩40,845 | -0.21% | 9.8천 |
|---|
| 2026.05.27 | ₩40,904 | ₩40,944 | ₩40,823 | ₩40,834 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩40,796 | ₩40,886 | ₩40,796 | ₩40,886 | +0.22% | 1.3천 |
|---|
| 2026.05.22 | ₩40,582 | ₩40,582 | ₩40,515 | ₩40,531 | -0.13% | 900 |
|---|
| 2026.05.21 | ₩40,085 | ₩40,354 | ₩40,018 | ₩40,354 | +0.67% | 5.5천 |
|---|
| 2026.05.20 | ₩39,857 | ₩40,146 | ₩39,857 | ₩40,129 | +0.68% | 6.2천 |
|---|
| 2026.05.19 | ₩39,703 | ₩39,928 | ₩39,669 | ₩39,763 | +0.15% | 5.4천 |
|---|
| 2026.05.18 | ₩39,924 | ₩39,964 | ₩39,736 | ₩39,884 | -0.10% | 7.3천 |
|---|
| 2026.05.15 | ₩39,991 | ₩39,991 | ₩39,763 | ₩39,777 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩40,246 | ₩40,421 | ₩40,246 | ₩40,317 | +0.18% | 5.6천 |
|---|
| 2026.05.13 | ₩40,219 | ₩40,293 | ₩39,964 | ₩40,227 | +0.02% | 1.5만 |
|---|
| 2026.05.12 | ₩40,179 | ₩40,260 | ₩39,830 | ₩40,201 | +0.05% | 6.2천 |
|---|
| 2026.05.11 | ₩40,327 | ₩40,344 | ₩40,233 | ₩40,286 | -0.10% | 5.6천 |
|---|
| 2026.05.08 | ₩40,125 | ₩40,219 | ₩40,058 | ₩40,206 | +0.20% | 4.7천 |
|---|
| 2026.05.07 | ₩40,058 | ₩40,193 | ₩39,789 | ₩39,789 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩39,857 | ₩40,246 | ₩39,857 | ₩40,233 | +0.94% | 4.7천 |
|---|
| 2026.05.05 | ₩39,240 | ₩39,716 | ₩39,240 | ₩39,616 | +0.96% | 1.3만 |
|---|
| 2026.05.04 | ₩39,468 | ₩39,468 | ₩39,119 | ₩39,227 | -0.61% | 4.9천 |
|---|
| 2026.05.01 | ₩39,146 | ₩39,549 | ₩39,146 | ₩39,334 | +0.48% | 7.6천 |
|---|
| 2026.04.30 | ₩38,730 | ₩39,401 | ₩38,730 | ₩39,401 | +1.73% | 4.2천 |
|---|
| 2026.04.29 | ₩38,690 | ₩38,713 | ₩38,583 | ₩38,713 | +0.06% | 9.5천 |
|---|
| 2026.04.28 | ₩38,502 | ₩38,650 | ₩38,435 | ₩38,493 | -0.02% | 39.7만 |
|---|
| 2026.04.27 | ₩38,663 | ₩38,663 | ₩38,556 | ₩38,593 | -0.18% | 900 |
|---|
| 2026.04.24 | ₩38,784 | ₩38,784 | ₩38,544 | ₩38,592 | -0.49% | 2.5천 |
|---|
| 2026.04.23 | ₩38,583 | ₩38,717 | ₩38,462 | ₩38,681 | +0.25% | 5천 |
|---|
| 2026.04.22 | ₩38,569 | ₩38,744 | ₩38,556 | ₩38,580 | +0.03% | 1.3만 |
|---|
| 2026.04.21 | ₩38,784 | ₩38,811 | ₩38,395 | ₩38,454 | -0.85% | 3.2천 |
|---|
| 2026.04.20 | ₩38,542 | ₩38,703 | ₩38,522 | ₩38,636 | +0.24% | 7.5천 |
|---|
| 2026.04.17 | ₩38,395 | ₩38,757 | ₩38,395 | ₩38,636 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩38,274 | ₩38,274 | ₩38,214 | ₩38,214 | -0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩38,435 | ₩38,435 | ₩38,073 | ₩38,207 | -0.59% | 9.7천 |
|---|
| 2026.04.14 | ₩38,140 | ₩38,341 | ₩38,106 | ₩38,286 | +0.38% | 6.6천 |
|---|
| 2026.04.13 | ₩37,818 | ₩38,140 | ₩37,630 | ₩38,140 | +0.85% | 4.4천 |
|---|
| 2026.04.10 | ₩38,328 | ₩38,328 | ₩37,764 | ₩37,778 | -1.44% | 7천 |
|---|
| 2026.04.09 | ₩37,818 | ₩38,140 | ₩37,818 | ₩38,113 | +0.78% | 2.6천 |
|---|
| 2026.04.08 | ₩37,764 | ₩37,979 | ₩37,764 | ₩37,979 | +0.57% | 9.1천 |
|---|
| 2026.04.07 | ₩37,094 | ₩37,094 | ₩36,973 | ₩37,040 | -0.14% | 8.2천 |
|---|
| 2026.04.06 | ₩36,825 | ₩37,040 | ₩36,746 | ₩37,040 | +0.58% | 1만 |
|---|
| 2026.04.02 | ₩36,409 | ₩36,817 | ₩36,396 | ₩36,817 | +1.12% | 6.9천 |
|---|
| 2026.04.01 | ₩36,517 | ₩36,758 | ₩36,517 | ₩36,758 | +0.66% | 9.1천 |
|---|
| 2026.03.31 | ₩36,275 | ₩36,466 | ₩36,034 | ₩36,466 | +0.53% | 5.4천 |
|---|
| 2026.03.30 | ₩36,315 | ₩36,315 | ₩35,727 | ₩35,839 | -1.31% | 5.1천 |
|---|
| 2026.03.27 | ₩36,309 | ₩36,309 | ₩35,934 | ₩35,934 | -1.03% | 4.6천 |
|---|
| 2026.03.26 | ₩36,490 | ₩36,772 | ₩36,417 | ₩36,417 | -0.20% | 8.3천 |
|---|
| 2026.03.25 | ₩36,852 | ₩36,852 | ₩36,664 | ₩36,746 | -0.29% | 1.7만 |
|---|
| 2026.03.24 | ₩36,155 | ₩36,644 | ₩36,061 | ₩36,490 | +0.93% | 8.2천 |
|---|
| 2026.03.23 | ₩36,637 | ₩36,637 | ₩36,408 | ₩36,408 | -0.63% | 2.3천 |
|---|
| 2026.03.20 | ₩36,664 | ₩36,664 | ₩36,128 | ₩36,148 | -1.41% | 3.5천 |
|---|
| 2026.03.19 | ₩36,208 | ₩36,537 | ₩36,208 | ₩36,537 | +0.91% | 5.5천 |
|---|
| 2026.03.18 | ₩37,000 | ₩37,000 | ₩36,521 | ₩36,521 | -1.29% | 3.2천 |
|---|
| 2026.03.17 | ₩37,080 | ₩37,194 | ₩37,053 | ₩37,055 | -0.07% | 3.6천 |
|---|
| 2026.03.16 | ₩36,973 | ₩36,973 | ₩36,852 | ₩36,903 | -0.19% | 1.1천 |
|---|
| 2026.03.13 | ₩36,825 | ₩36,959 | ₩36,604 | ₩36,604 | -0.60% | 2천 |
|---|
| 2026.03.12 | ₩36,866 | ₩36,906 | ₩36,646 | ₩36,646 | -0.60% | 8.2천 |
|---|
| 2026.03.11 | ₩37,295 | ₩37,295 | ₩37,013 | ₩37,100 | -0.52% | 7.2천 |
|---|
| 2026.03.10 | ₩37,442 | ₩37,603 | ₩37,214 | ₩37,214 | -0.61% | 4.4천 |
|---|
| 2026.03.09 | ₩37,000 | ₩37,509 | ₩36,772 | ₩37,416 | +1.12% | 9.4천 |
|---|
| 2026.03.06 | ₩37,483 | ₩37,483 | ₩37,154 | ₩37,397 | -0.23% | 7.2천 |
|---|
| 2026.03.05 | ₩38,314 | ₩38,314 | ₩37,778 | ₩37,880 | -1.13% | 8.5천 |
|---|
| 2026.03.04 | ₩38,328 | ₩38,364 | ₩38,238 | ₩38,352 | +0.06% | 3.3천 |
|---|
| 2026.03.03 | ₩38,140 | ₩38,288 | ₩37,818 | ₩38,223 | +0.22% | 4천 |
|---|
| 2026.03.02 | ₩38,569 | ₩38,771 | ₩38,568 | ₩38,771 | +0.52% | 8.8천 |
|---|
| 2026.02.27 | ₩38,677 | ₩38,768 | ₩38,505 | ₩38,768 | +0.24% | 2.5만 |
|---|
| 2026.02.26 | ₩38,636 | ₩38,710 | ₩38,475 | ₩38,651 | +0.04% | 2.2천 |
|---|
| 2026.02.25 | ₩38,623 | ₩38,623 | ₩38,451 | ₩38,502 | -0.31% | 8.5천 |
|---|
| 2026.02.24 | ₩38,462 | ₩38,487 | ₩38,341 | ₩38,469 | +0.02% | 8천 |
|---|
| 2026.02.23 | ₩38,757 | ₩38,757 | ₩38,261 | ₩38,261 | -1.28% | 2.6천 |
|---|
| 2026.02.20 | ₩38,462 | ₩38,718 | ₩38,428 | ₩38,718 | +0.67% | 6.9천 |
|---|
| 2026.02.19 | ₩38,301 | ₩38,422 | ₩38,288 | ₩38,407 | +0.28% | 1만 |
|---|
| 2026.02.18 | ₩38,462 | ₩38,473 | ₩38,376 | ₩38,473 | +0.03% | 2.2천 |
|---|
| 2026.02.17 | ₩38,442 | ₩38,509 | ₩38,220 | ₩38,359 | -0.22% | 7.7천 |
|---|
| 2026.02.13 | ₩38,180 | ₩38,583 | ₩38,180 | ₩38,489 | +0.81% | 1.7만 |
|---|
| 2026.02.12 | ₩38,623 | ₩38,742 | ₩38,113 | ₩38,113 | -1.32% | 3.6천 |
|---|
| 2026.02.11 | ₩38,422 | ₩38,650 | ₩38,422 | ₩38,596 | +0.45% | 6.7천 |
|---|
| 2026.02.10 | ₩38,180 | ₩38,529 | ₩38,180 | ₩38,314 | +0.35% | 9.2천 |
|---|
| 2026.02.09 | ₩38,288 | ₩38,353 | ₩38,101 | ₩38,247 | -0.11% | 9.1천 |
|---|
| 2026.02.06 | ₩38,006 | ₩38,368 | ₩38,006 | ₩38,368 | +0.95% | 3.7천 |
|---|
| 2026.02.05 | ₩37,831 | ₩38,033 | ₩37,778 | ₩37,890 | +0.16% | 8.2천 |
|---|
| 2026.02.04 | ₩37,912 | ₩38,180 | ₩37,912 | ₩38,046 | +0.35% | 4.5천 |
|---|
| 2026.02.03 | ₩37,858 | ₩37,959 | ₩37,691 | ₩37,805 | -0.14% | 3.9천 |
|---|
| 2026.02.02 | ₩37,536 | ₩38,046 | ₩37,536 | ₩37,966 | +1.14% | 6.5천 |
|---|
| 2026.01.30 | ₩37,711 | ₩37,811 | ₩37,636 | ₩37,805 | +0.25% | 2.5천 |
|---|
| 2026.01.29 | ₩37,805 | ₩37,885 | ₩37,536 | ₩37,885 | +0.21% | 5.1천 |
|---|
| 2026.01.28 | ₩37,657 | ₩37,657 | ₩37,542 | ₩37,630 | -0.07% | 1.9천 |
|---|
| 2026.01.27 | ₩37,697 | ₩37,751 | ₩37,590 | ₩37,751 | +0.14% | 9천 |
|---|
| 2026.01.26 | ₩37,738 | ₩37,872 | ₩37,738 | ₩37,791 | +0.14% | 4.2천 |
|---|
| 2026.01.23 | ₩37,711 | ₩37,724 | ₩37,590 | ₩37,630 | -0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩37,738 | ₩37,829 | ₩37,630 | ₩37,688 | -0.13% | 5.5천 |
|---|
| 2026.01.21 | ₩37,255 | ₩37,530 | ₩37,255 | ₩37,523 | +0.72% | 2.4천 |
|---|
| 2026.01.20 | ₩37,322 | ₩37,402 | ₩37,013 | ₩37,067 | -0.68% | 6.2천 |
|---|
| 2026.01.16 | ₩37,764 | ₩37,764 | ₩37,692 | ₩37,692 | -0.19% | 1.9천 |
|---|
| 2026.01.15 | ₩37,670 | ₩37,858 | ₩37,619 | ₩37,764 | +0.25% | 1만 |
|---|
| 2026.01.14 | ₩37,362 | ₩37,597 | ₩37,362 | ₩37,597 | +0.63% | 4.9천 |
|---|
| 2026.01.13 | ₩37,603 | ₩37,603 | ₩37,389 | ₩37,509 | -0.25% | 3.3천 |
|---|
| 2026.01.12 | ₩37,496 | ₩37,507 | ₩37,442 | ₩37,507 | +0.03% | 2.1천 |
|---|
| 2026.01.09 | ₩37,577 | ₩37,630 | ₩37,550 | ₩37,550 | -0.07% | 5.8천 |
|---|
| 2026.01.08 | ₩37,201 | ₩37,483 | ₩37,201 | ₩37,442 | +0.65% | 6천 |
|---|
| 2026.01.07 | ₩37,268 | ₩37,281 | ₩37,107 | ₩37,142 | -0.34% | 3.9천 |
|---|
| 2026.01.06 | ₩37,161 | ₩37,577 | ₩37,161 | ₩37,577 | +1.12% | 1.6만 |
|---|
| 2026.01.05 | ₩37,040 | ₩37,228 | ₩37,040 | ₩37,214 | +0.47% | 1.1만 |
|---|
| 2026.01.02 | ₩36,785 | ₩37,005 | ₩36,760 | ₩36,946 | +0.44% | 5천 |
|---|
| 2025.12.31 | ₩36,973 | ₩36,973 | ₩36,765 | ₩36,765 | -0.56% | 3.1천 |
|---|
| 2025.12.30 | ₩37,053 | ₩37,073 | ₩37,033 | ₩37,039 | -0.04% | 7.6천 |
|---|
| 2025.12.29 | ₩37,107 | ₩37,161 | ₩36,812 | ₩37,161 | +0.14% | 58.5만 |
|---|
| 2025.12.26 | ₩37,201 | ₩37,201 | ₩37,027 | ₩37,161 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩37,080 | ₩37,187 | ₩37,067 | ₩37,131 | +0.14% | 8.4천 |
|---|
| 2025.12.23 | ₩36,812 | ₩37,013 | ₩36,812 | ₩36,933 | +0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩37,335 | ₩37,603 | ₩37,335 | ₩37,590 | +0.68% | 5천 |
|---|
| 2025.12.19 | ₩37,161 | ₩37,496 | ₩37,161 | ₩37,255 | +0.25% | 7.7천 |
|---|
| 2025.12.18 | ₩37,308 | ₩37,382 | ₩37,107 | ₩37,107 | -0.54% | 3천 |
|---|
| 2025.12.17 | ₩37,322 | ₩37,530 | ₩37,107 | ₩37,161 | -0.43% | 6천 |
|---|
| 2025.12.16 | ₩37,429 | ₩37,429 | ₩37,147 | ₩37,241 | -0.50% | 5.2천 |
|---|
| 2025.12.15 | ₩37,563 | ₩37,657 | ₩37,429 | ₩37,536 | -0.07% | 1.7만 |
|---|
| 2025.12.12 | ₩37,630 | ₩38,341 | ₩37,429 | ₩37,434 | -0.52% | 2만 |
|---|
| 2025.12.11 | ₩37,469 | ₩37,644 | ₩37,281 | ₩37,644 | +0.47% | 5천 |
|---|
| 2025.12.10 | ₩36,852 | ₩37,362 | ₩36,839 | ₩37,308 | +1.24% | 2.6만 |
|---|
| 2025.12.09 | ₩37,000 | ₩37,027 | ₩36,825 | ₩36,879 | -0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩37,035 | ₩37,067 | ₩36,852 | ₩36,879 | -0.42% | 1만 |
|---|
| 2025.12.05 | ₩37,013 | ₩37,171 | ₩37,013 | ₩37,080 | +0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩36,986 | ₩37,094 | ₩36,912 | ₩36,986 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩36,758 | ₩37,067 | ₩36,758 | ₩37,040 | +0.77% | 1.1만 |
|---|
| 2025.12.02 | ₩36,812 | ₩36,812 | ₩36,570 | ₩36,655 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩36,718 | ₩36,879 | ₩36,676 | ₩36,676 | -0.11% | 1.9만 |
|---|
| 2025.11.28 | ₩36,792 | ₩36,959 | ₩36,718 | ₩36,919 | +0.35% | 5.5천 |
|---|
| 2025.11.26 | ₩36,584 | ₩36,805 | ₩36,584 | ₩36,770 | +0.51% | 1.1만 |
|---|
| 2025.11.25 | ₩36,235 | ₩36,505 | ₩36,195 | ₩36,505 | +0.74% | 6.3천 |
|---|
| 2025.11.24 | ₩36,114 | ₩36,189 | ₩36,004 | ₩36,118 | +0.01% | 9.1천 |
|---|
| 2025.11.21 | ₩35,564 | ₩36,015 | ₩35,564 | ₩35,886 | +0.91% | 2.8만 |
|---|
| 2025.11.20 | ₩35,980 | ₩36,085 | ₩35,273 | ₩35,273 | -1.96% | 5.9천 |
|---|
| 2025.11.19 | ₩35,792 | ₩35,859 | ₩35,627 | ₩35,658 | -0.37% | 7.7천 |
|---|
| 2025.11.18 | ₩35,578 | ₩35,871 | ₩35,578 | ₩35,685 | +0.30% | 9.2천 |
|---|
| 2025.11.17 | ₩36,195 | ₩36,235 | ₩35,685 | ₩35,723 | -1.30% | 5.8천 |
|---|
| 2025.11.14 | ₩36,108 | ₩36,155 | ₩36,008 | ₩36,112 | +0.01% | 3.2천 |
|---|
| 2025.11.13 | ₩36,544 | ₩36,544 | ₩36,222 | ₩36,222 | -0.88% | 6.3천 |
|---|
| 2025.11.12 | ₩36,557 | ₩36,678 | ₩36,450 | ₩36,609 | +0.14% | 6.1천 |
|---|
| 2025.11.11 | ₩36,235 | ₩36,476 | ₩36,235 | ₩36,460 | +0.62% | 6.7천 |
|---|
| 2025.11.10 | ₩36,208 | ₩36,262 | ₩36,101 | ₩36,256 | +0.13% | 2.6만 |
|---|
| 2025.11.07 | ₩35,752 | ₩35,953 | ₩35,698 | ₩35,819 | +0.19% | 1.7만 |
|---|
| 2025.11.06 | ₩36,034 | ₩36,114 | ₩35,725 | ₩35,808 | -0.63% | 9.4천 |
|---|
| 2025.11.05 | ₩35,725 | ₩36,027 | ₩35,725 | ₩35,940 | +0.60% | 1.1만 |
|---|
| 2025.11.04 | ₩35,578 | ₩35,839 | ₩35,578 | ₩35,725 | +0.41% | 5.2천 |
|---|
| 2025.11.03 | ₩36,047 | ₩36,047 | ₩35,725 | ₩35,928 | -0.33% | 2.4천 |
|---|
| 2025.10.31 | ₩35,873 | ₩36,000 | ₩35,765 | ₩36,000 | +0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩35,819 | ₩36,155 | ₩35,792 | ₩35,906 | +0.24% | 2.2만 |
|---|
| 2025.10.29 | ₩36,168 | ₩36,168 | ₩35,752 | ₩35,819 | -0.96% | 5.5천 |
|---|
| 2025.10.28 | ₩36,329 | ₩36,329 | ₩36,020 | ₩36,057 | -0.75% | 3.9천 |
|---|
| 2025.10.27 | ₩36,342 | ₩36,342 | ₩36,114 | ₩36,315 | -0.07% | 8.6천 |
|---|
| 2025.10.24 | ₩36,007 | ₩36,141 | ₩36,007 | ₩36,062 | +0.15% | 3.9천 |
|---|
| 2025.10.23 | ₩36,020 | ₩36,046 | ₩35,913 | ₩35,951 | -0.19% | 8.9천 |
|---|
| 2025.10.22 | ₩36,155 | ₩36,155 | ₩35,921 | ₩36,007 | -0.41% | 1.3만 |
|---|
| 2025.10.21 | ₩36,101 | ₩36,161 | ₩35,980 | ₩36,104 | +0.01% | 1.6만 |
|---|
| 2025.10.20 | ₩35,953 | ₩36,195 | ₩35,913 | ₩36,156 | +0.56% | 1.5만 |
|---|
| 2025.10.17 | ₩35,752 | ₩35,819 | ₩35,578 | ₩35,778 | +0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,168 | ₩36,168 | ₩35,511 | ₩35,552 | -1.70% | 8.1천 |
|---|
| 2025.10.15 | ₩36,020 | ₩36,087 | ₩35,826 | ₩35,953 | -0.19% | 8천 |
|---|
| 2025.10.14 | ₩35,276 | ₩35,913 | ₩35,276 | ₩35,768 | +1.40% | 8.3천 |
|---|
| 2025.10.13 | ₩35,356 | ₩35,484 | ₩35,356 | ₩35,417 | +0.17% | 2.7천 |
|---|
| 2025.10.10 | ₩35,873 | ₩36,222 | ₩34,425 | ₩35,068 | -2.24% | 5.7천 |
|---|