시장 데이터를 불러오는 중
전체 종목
Akre Focus ETF 과거 주가
Akre Focus ETF · AKRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Akre Focus ETF · AKRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,382 | ₩73,223 | ₩72,382 | ₩73,156 | +1.07% | 27.8만 |
| 2026.10.08 | ₩71,153 | ₩72,201 | ₩71,140 | ₩72,115 | +1.35% | 45만 |
| 2026.10.07 | ₩71,354 | ₩71,674 | ₩71,013 | ₩71,327 | -0.04% | 42.1만 |
| 2026.10.06 | ₩71,794 | ₩72,221 | ₩71,407 | ₩71,767 | -0.04% | 32.1만 |
| 2026.10.05 | ₩70,993 | ₩71,921 | ₩70,878 | ₩71,661 | +0.94% | 41만 |
| 2026.10.02 | ₩71,367 | ₩71,701 | ₩70,961 | ₩70,993 | -0.52% | 37.7만 |
| 2026.10.01 | ₩70,900 | ₩71,794 | ₩70,419 | ₩71,354 | +0.64% | 102.7만 |
| 2026.09.30 | ₩70,833 | ₩71,020 | ₩70,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,312 |
| -0.74% |
| 100.2만 |
| 2026.09.29 | ₩71,167 | ₩71,300 | ₩70,272 | ₩70,713 | -0.64% | 80.1만 |
|---|
| 2026.09.28 | ₩72,568 | ₩72,568 | ₩71,541 | ₩72,008 | -0.77% | 34.9만 |
|---|
| 2026.09.25 | ₩72,942 | ₩73,490 | ₩72,802 | ₩73,142 | +0.27% | 51.5만 |
|---|
| 2026.09.24 | ₩73,276 | ₩73,423 | ₩72,542 | ₩72,982 | -0.40% | 38.3만 |
|---|
| 2026.09.23 | ₩73,129 | ₩73,596 | ₩72,916 | ₩73,142 | +0.02% | 30.3만 |
|---|
| 2026.09.22 | ₩74,611 | ₩75,025 | ₩72,969 | ₩73,276 | -1.79% | 31.1만 |
|---|
| 2026.09.21 | ₩74,704 | ₩74,918 | ₩73,943 | ₩74,090 | -0.82% | 41.7만 |
|---|
| 2026.09.18 | ₩74,531 | ₩74,544 | ₩73,783 | ₩74,344 | -0.25% | 24.1만 |
|---|
| 2026.09.17 | ₩75,399 | ₩75,399 | ₩74,504 | ₩74,664 | -0.97% | 24만 |
|---|
| 2026.09.16 | ₩75,933 | ₩75,933 | ₩74,651 | ₩75,011 | -1.21% | 23.4만 |
|---|
| 2026.09.15 | ₩77,067 | ₩77,067 | ₩76,039 | ₩76,093 | -1.26% | 21.1만 |
|---|
| 2026.09.14 | ₩76,920 | ₩77,888 | ₩76,827 | ₩77,534 | +0.80% | 33.3만 |
|---|
| 2026.09.11 | ₩75,906 | ₩76,320 | ₩75,452 | ₩76,066 | +0.21% | 25.5만 |
|---|
| 2026.09.10 | ₩75,892 | ₩76,033 | ₩75,109 | ₩75,265 | -0.83% | 29.1만 |
|---|
| 2026.09.09 | ₩76,947 | ₩76,947 | ₩75,966 | ₩76,240 | -0.92% | 27.3만 |
|---|
| 2026.09.08 | ₩78,923 | ₩78,923 | ₩77,021 | ₩77,187 | -2.20% | 34만 |
|---|
| 2026.09.04 | ₩79,844 | ₩80,018 | ₩78,709 | ₩79,497 | -0.43% | 28.9만 |
|---|
| 2026.09.03 | ₩80,738 | ₩82,220 | ₩80,738 | ₩81,299 | +0.69% | 35.1만 |
|---|
| 2026.09.02 | ₩80,458 | ₩81,126 | ₩79,993 | ₩80,191 | -0.33% | 42.7만 |
|---|
| 2026.09.01 | ₩81,793 | ₩81,993 | ₩80,371 | ₩80,431 | -1.66% | 26.8만 |
|---|
| 2026.08.31 | ₩82,193 | ₩82,681 | ₩81,837 | ₩82,220 | +0.03% | 25.7만 |
|---|
| 2026.08.28 | ₩81,886 | ₩83,195 | ₩81,820 | ₩82,567 | +0.83% | 63.5만 |
|---|
| 2026.08.27 | ₩81,019 | ₩82,260 | ₩80,939 | ₩81,900 | +1.09% | 87.8만 |
|---|
| 2026.08.26 | ₩81,072 | ₩81,519 | ₩80,678 | ₩80,965 | -0.13% | 59.7만 |
|---|
| 2026.08.25 | ₩81,473 | ₩81,499 | ₩80,833 | ₩81,366 | -0.13% | 29.4만 |
|---|
| 2026.08.24 | ₩81,019 | ₩81,820 | ₩81,019 | ₩81,646 | +0.77% | 29.5만 |
|---|
| 2026.08.21 | ₩80,565 | ₩81,486 | ₩80,325 | ₩80,792 | +0.28% | 26만 |
|---|
| 2026.08.20 | ₩80,511 | ₩81,159 | ₩79,819 | ₩80,271 | -0.30% | 35.1만 |
|---|
| 2026.08.19 | ₩78,536 | ₩81,633 | ₩78,536 | ₩80,899 | +3.01% | 52.5만 |
|---|
| 2026.08.18 | ₩78,109 | ₩79,110 | ₩77,935 | ₩78,416 | +0.39% | 23.8만 |
|---|
| 2026.08.17 | ₩78,990 | ₩79,190 | ₩77,788 | ₩77,828 | -1.47% | 31.5만 |
|---|
| 2026.08.14 | ₩80,298 | ₩80,498 | ₩79,083 | ₩79,564 | -0.91% | 35.7만 |
|---|
| 2026.08.13 | ₩78,616 | ₩80,445 | ₩78,002 | ₩80,325 | +2.17% | 43.5만 |
|---|
| 2026.08.12 | ₩78,883 | ₩78,883 | ₩77,334 | ₩78,335 | -0.69% | 47.5만 |
|---|
| 2026.08.11 | ₩79,350 | ₩80,058 | ₩79,150 | ₩79,484 | +0.17% | 35.8만 |
|---|
| 2026.08.10 | ₩78,402 | ₩79,697 | ₩78,255 | ₩79,684 | +1.63% | 28.3만 |
|---|
| 2026.08.07 | ₩78,015 | ₩79,217 | ₩78,002 | ₩78,616 | +0.77% | 40.9만 |
|---|
| 2026.08.06 | ₩78,135 | ₩78,149 | ₩76,800 | ₩77,668 | -0.60% | 34.4만 |
|---|
| 2026.08.05 | ₩78,602 | ₩79,083 | ₩77,655 | ₩78,149 | -0.58% | 47.9만 |
|---|
| 2026.08.04 | ₩77,000 | ₩78,402 | ₩76,867 | ₩78,189 | +1.54% | 36.3만 |
|---|
| 2026.08.03 | ₩76,774 | ₩78,082 | ₩76,707 | ₩77,241 | +0.61% | 40.9만 |
|---|
| 2026.07.31 | ₩76,200 | ₩76,900 | ₩75,694 | ₩76,747 | +0.72% | 33.1만 |
|---|
| 2026.07.30 | ₩77,201 | ₩77,201 | ₩75,238 | ₩76,814 | -0.50% | 42.4만 |
|---|
| 2026.07.29 | ₩76,707 | ₩79,083 | ₩76,693 | ₩78,376 | +2.18% | 36.6만 |
|---|
| 2026.07.28 | ₩76,079 | ₩78,295 | ₩76,053 | ₩77,521 | +1.90% | 38.2만 |
|---|
| 2026.07.27 | ₩73,263 | ₩75,892 | ₩73,263 | ₩75,625 | +3.23% | 40.9만 |
|---|
| 2026.07.24 | ₩71,621 | ₩73,209 | ₩71,621 | ₩72,982 | +1.90% | 40.9만 |
|---|
| 2026.07.23 | ₩71,661 | ₩71,698 | ₩70,966 | ₩71,314 | -0.48% | 36.3만 |
|---|
| 2026.07.22 | ₩73,223 | ₩73,423 | ₩71,567 | ₩71,701 | -2.08% | 117.9만 |
|---|
| 2026.07.21 | ₩74,117 | ₩74,117 | ₩73,046 | ₩73,129 | -1.33% | 31.5만 |
|---|
| 2026.07.20 | ₩74,945 | ₩75,158 | ₩73,983 | ₩74,691 | -0.34% | 35.6만 |
|---|
| 2026.07.17 | ₩75,625 | ₩76,293 | ₩74,731 | ₩74,998 | -0.83% | 47.3만 |
|---|
| 2026.07.16 | ₩74,130 | ₩75,973 | ₩74,130 | ₩75,946 | +2.45% | 60.3만 |
|---|
| 2026.07.15 | ₩73,757 | ₩75,278 | ₩73,757 | ₩73,890 | +0.18% | 37.6만 |
|---|
| 2026.07.14 | ₩73,743 | ₩74,197 | ₩73,236 | ₩73,396 | -0.47% | 48.4만 |
|---|
| 2026.07.13 | ₩73,890 | ₩74,784 | ₩73,850 | ₩74,584 | +0.94% | 48.3만 |
|---|
| 2026.07.10 | ₩73,610 | ₩74,291 | ₩73,129 | ₩73,610 | 0.00% | 55.5만 |
|---|
| 2026.07.09 | ₩72,675 | ₩73,303 | ₩72,255 | ₩73,129 | +0.62% | 53.3만 |
|---|
| 2026.07.08 | ₩74,277 | ₩74,277 | ₩72,595 | ₩73,089 | -1.60% | 45.5만 |
|---|
| 2026.07.07 | ₩74,584 | ₩75,292 | ₩74,551 | ₩74,571 | -0.02% | 61.9만 |
|---|
| 2026.07.06 | ₩74,157 | ₩74,357 | ₩73,343 | ₩74,130 | -0.04% | 73.1만 |
|---|
| 2026.07.02 | ₩72,755 | ₩74,491 | ₩72,755 | ₩74,317 | +2.15% | 78.4만 |
|---|
| 2026.07.01 | ₩71,260 | ₩72,929 | ₩71,260 | ₩72,275 | +1.42% | 143.3만 |
|---|
| 2026.06.30 | ₩70,740 | ₩71,220 | ₩70,498 | ₩71,007 | +0.38% | 123.7만 |
|---|
| 2026.06.29 | ₩71,674 | ₩72,400 | ₩70,860 | ₩70,953 | -1.01% | 120.1만 |
|---|
| 2026.06.26 | ₩70,125 | ₩71,981 | ₩70,125 | ₩71,420 | +1.85% | 138.6만 |
|---|
| 2026.06.25 | ₩70,793 | ₩72,395 | ₩69,992 | ₩70,019 | -1.09% | 66.2만 |
|---|
| 2026.06.24 | ₩70,432 | ₩71,741 | ₩70,339 | ₩70,913 | +0.68% | 63.2만 |
|---|
| 2026.06.23 | ₩70,085 | ₩70,633 | ₩69,905 | ₩70,366 | +0.40% | 67.1만 |
|---|
| 2026.06.22 | ₩70,486 | ₩71,460 | ₩69,538 | ₩69,885 | -0.85% | 97.4만 |
|---|
| 2026.06.18 | ₩71,941 | ₩72,088 | ₩70,593 | ₩70,953 | -1.37% | 80.8만 |
|---|
| 2026.06.17 | ₩73,316 | ₩73,877 | ₩71,821 | ₩71,821 | -2.04% | 182.3만 |
|---|
| 2026.06.16 | ₩73,102 | ₩73,830 | ₩72,942 | ₩73,636 | +0.73% | 63만 |
|---|
| 2026.06.15 | ₩73,089 | ₩74,137 | ₩72,849 | ₩72,996 | -0.13% | 88.7만 |
|---|
| 2026.06.12 | ₩73,356 | ₩73,797 | ₩72,382 | ₩72,889 | -0.64% | 44.7만 |
|---|
| 2026.06.11 | ₩73,757 | ₩73,903 | ₩72,448 | ₩73,249 | -0.69% | 87만 |
|---|
| 2026.06.10 | ₩73,249 | ₩74,317 | ₩72,555 | ₩74,024 | +1.06% | 73.3만 |
|---|
| 2026.06.09 | ₩72,996 | ₩74,050 | ₩72,555 | ₩73,676 | +0.93% | 58.3만 |
|---|
| 2026.06.08 | ₩73,116 | ₩73,810 | ₩72,602 | ₩72,969 | -0.20% | 37.2만 |
|---|
| 2026.06.05 | ₩73,009 | ₩73,556 | ₩72,568 | ₩73,196 | +0.26% | 59.1만 |
|---|
| 2026.06.04 | ₩72,635 | ₩73,943 | ₩72,635 | ₩73,223 | +0.81% | 55.8만 |
|---|
| 2026.06.03 | ₩72,755 | ₩72,822 | ₩71,414 | ₩71,874 | -1.21% | 89.7만 |
|---|
| 2026.06.02 | ₩74,611 | ₩74,611 | ₩73,077 | ₩73,583 | -1.38% | 72만 |
|---|
| 2026.06.01 | ₩73,997 | ₩75,585 | ₩73,878 | ₩75,132 | +1.53% | 80만 |
|---|
| 2026.05.29 | ₩73,036 | ₩74,357 | ₩72,889 | ₩73,570 | +0.73% | 70.7만 |
|---|
| 2026.05.28 | ₩72,034 | ₩73,009 | ₩71,674 | ₩72,956 | +1.28% | 524.6만 |
|---|
| 2026.05.27 | ₩72,261 | ₩73,409 | ₩72,048 | ₩72,181 | -0.11% | 62.6만 |
|---|
| 2026.05.26 | ₩72,635 | ₩73,089 | ₩72,208 | ₩72,261 | -0.51% | 94만 |
|---|
| 2026.05.22 | ₩72,969 | ₩73,983 | ₩72,548 | ₩72,635 | -0.46% | 89.2만 |
|---|
| 2026.05.21 | ₩72,275 | ₩73,129 | ₩71,634 | ₩72,769 | +0.68% | 83.3만 |
|---|
| 2026.05.20 | ₩71,941 | ₩73,016 | ₩70,940 | ₩72,782 | +1.17% | 80.7만 |
|---|
| 2026.05.19 | ₩72,408 | ₩74,077 | ₩72,155 | ₩72,155 | -0.35% | 80.9만 |
|---|
| 2026.05.18 | ₩70,780 | ₩72,455 | ₩70,780 | ₩72,141 | +1.92% | 138.2만 |
|---|
| 2026.05.15 | ₩70,446 | ₩71,500 | ₩70,446 | ₩70,940 | +0.70% | 102.3만 |
|---|
| 2026.05.14 | ₩69,912 | ₩71,420 | ₩69,872 | ₩70,686 | +1.11% | 156.4만 |
|---|
| 2026.05.13 | ₩70,299 | ₩70,553 | ₩69,338 | ₩69,832 | -0.66% | 76.1만 |
|---|
| 2026.05.12 | ₩71,033 | ₩71,340 | ₩70,513 | ₩70,780 | -0.36% | 110.2만 |
|---|
| 2026.05.11 | ₩72,088 | ₩72,301 | ₩70,820 | ₩70,953 | -1.57% | 103.9만 |
|---|
| 2026.05.08 | ₩72,875 | ₩72,875 | ₩71,527 | ₩72,502 | -0.51% | 87.9만 |
|---|
| 2026.05.07 | ₩71,594 | ₩73,516 | ₩71,581 | ₩73,049 | +2.03% | 100.2만 |
|---|
| 2026.05.06 | ₩72,462 | ₩72,709 | ₩71,463 | ₩71,487 | -1.34% | 83.6만 |
|---|
| 2026.05.05 | ₩72,515 | ₩72,595 | ₩71,641 | ₩72,355 | -0.22% | 54.7만 |
|---|
| 2026.05.04 | ₩72,168 | ₩73,703 | ₩72,168 | ₩72,608 | +0.61% | 64.8만 |
|---|
| 2026.05.01 | ₩72,729 | ₩73,556 | ₩72,341 | ₩72,422 | -0.42% | 66.2만 |
|---|
| 2026.04.30 | ₩71,567 | ₩72,568 | ₩71,207 | ₩72,435 | +1.21% | 89.8만 |
|---|
| 2026.04.29 | ₩72,288 | ₩72,742 | ₩71,467 | ₩72,074 | -0.30% | 139.2만 |
|---|
| 2026.04.28 | ₩71,901 | ₩72,555 | ₩71,500 | ₩71,527 | -0.52% | 122.1만 |
|---|
| 2026.04.27 | ₩71,567 | ₩72,408 | ₩71,567 | ₩71,754 | +0.26% | 54.6만 |
|---|
| 2026.04.24 | ₩72,155 | ₩72,155 | ₩71,260 | ₩71,821 | -0.46% | 78.5만 |
|---|
| 2026.04.23 | ₩73,676 | ₩73,837 | ₩71,340 | ₩72,208 | -1.99% | 67.2만 |
|---|
| 2026.04.22 | ₩74,291 | ₩74,985 | ₩73,530 | ₩74,144 | -0.20% | 61.3만 |
|---|
| 2026.04.21 | ₩74,918 | ₩75,799 | ₩73,703 | ₩73,837 | -1.44% | 57.3만 |
|---|
| 2026.04.20 | ₩74,224 | ₩74,865 | ₩74,224 | ₩74,731 | +0.68% | 44.6만 |
|---|
| 2026.04.17 | ₩74,584 | ₩75,425 | ₩74,397 | ₩74,558 | -0.04% | 46.6만 |
|---|
| 2026.04.16 | ₩74,037 | ₩74,771 | ₩73,850 | ₩73,917 | -0.16% | 42.7만 |
|---|
| 2026.04.15 | ₩72,221 | ₩74,157 | ₩72,221 | ₩73,690 | +2.03% | 76.2만 |
|---|
| 2026.04.14 | ₩71,167 | ₩72,301 | ₩71,167 | ₩72,155 | +1.39% | 59만 |
|---|
| 2026.04.13 | ₩68,497 | ₩71,220 | ₩68,283 | ₩71,207 | +3.96% | 63.5만 |
|---|
| 2026.04.10 | ₩70,019 | ₩70,246 | ₩68,377 | ₩68,684 | -1.91% | 75.6만 |
|---|
| 2026.04.09 | ₩70,846 | ₩71,033 | ₩69,685 | ₩70,312 | -0.75% | 79.4만 |
|---|
| 2026.04.08 | ₩71,754 | ₩73,249 | ₩71,087 | ₩71,220 | -0.74% | 131.9만 |
|---|
| 2026.04.07 | ₩70,833 | ₩71,073 | ₩70,152 | ₩70,326 | -0.72% | 64.5만 |
|---|
| 2026.04.06 | ₩70,286 | ₩71,287 | ₩70,286 | ₩71,100 | +1.16% | 52만 |
|---|
| 2026.04.02 | ₩69,658 | ₩71,274 | ₩69,338 | ₩70,646 | +1.42% | 50.9만 |
|---|
| 2026.04.01 | ₩70,833 | ₩70,833 | ₩69,324 | ₩70,352 | -0.68% | 56.3만 |
|---|
| 2026.03.31 | ₩70,206 | ₩70,793 | ₩69,244 | ₩70,553 | +0.49% | 81.5만 |
|---|
| 2026.03.30 | ₩68,884 | ₩70,045 | ₩68,483 | ₩69,485 | +0.87% | 100.9만 |
|---|
| 2026.03.27 | ₩69,818 | ₩69,858 | ₩68,096 | ₩68,523 | -1.85% | 110.8만 |
|---|
| 2026.03.26 | ₩69,752 | ₩71,287 | ₩69,738 | ₩70,232 | +0.69% | 85.2만 |
|---|
| 2026.03.25 | ₩70,873 | ₩71,427 | ₩69,685 | ₩70,286 | -0.83% | 112.2만 |
|---|
| 2026.03.24 | ₩70,913 | ₩71,033 | ₩69,805 | ₩70,192 | -1.02% | 99.9만 |
|---|
| 2026.03.23 | ₩71,914 | ₩72,742 | ₩71,534 | ₩71,714 | -0.28% | 67.1만 |
|---|
| 2026.03.20 | ₩70,726 | ₩71,334 | ₩70,432 | ₩71,113 | +0.55% | 55만 |
|---|
| 2026.03.19 | ₩71,020 | ₩72,074 | ₩70,513 | ₩71,073 | +0.08% | 65.1만 |
|---|
| 2026.03.18 | ₩72,141 | ₩72,729 | ₩71,554 | ₩71,634 | -0.70% | 72.2만 |
|---|
| 2026.03.17 | ₩72,275 | ₩73,556 | ₩72,275 | ₩72,608 | +0.46% | 65.7만 |
|---|
| 2026.03.16 | ₩71,634 | ₩72,301 | ₩71,574 | ₩71,941 | +0.43% | 64.1만 |
|---|
| 2026.03.13 | ₩71,807 | ₩72,215 | ₩70,953 | ₩71,047 | -1.06% | 101.2만 |
|---|
| 2026.03.12 | ₩73,036 | ₩74,210 | ₩71,347 | ₩71,460 | -2.16% | 69.1만 |
|---|
| 2026.03.11 | ₩75,639 | ₩76,079 | ₩73,209 | ₩73,623 | -2.67% | 55.7만 |
|---|
| 2026.03.10 | ₩77,041 | ₩77,281 | ₩75,145 | ₩75,772 | -1.65% | 102.2만 |
|---|
| 2026.03.09 | ₩76,814 | ₩77,374 | ₩75,719 | ₩77,134 | +0.42% | 55.4만 |
|---|
| 2026.03.06 | ₩76,653 | ₩77,561 | ₩75,639 | ₩77,561 | +1.18% | 69만 |
|---|
| 2026.03.05 | ₩75,919 | ₩77,481 | ₩75,919 | ₩77,374 | +1.92% | 87.8만 |
|---|
| 2026.03.04 | ₩76,039 | ₩76,840 | ₩75,852 | ₩76,306 | +0.35% | 64.9만 |
|---|
| 2026.03.03 | ₩73,983 | ₩76,266 | ₩73,276 | ₩75,933 | +2.63% | 105.3만 |
|---|
| 2026.03.02 | ₩73,623 | ₩75,499 | ₩73,129 | ₩75,132 | +2.05% | 83.9만 |
|---|
| 2026.02.27 | ₩75,078 | ₩75,078 | ₩74,317 | ₩74,945 | -0.18% | 104.3만 |
|---|
| 2026.02.26 | ₩74,250 | ₩76,026 | ₩74,250 | ₩75,719 | +1.98% | 95.5만 |
|---|
| 2026.02.25 | ₩73,102 | ₩74,624 | ₩72,982 | ₩74,411 | +1.79% | 105.7만 |
|---|
| 2026.02.24 | ₩72,301 | ₩73,379 | ₩72,281 | ₩73,022 | +1.00% | 135.9만 |
|---|
| 2026.02.23 | ₩74,918 | ₩74,918 | ₩72,168 | ₩72,462 | -3.28% | 92.1만 |
|---|
| 2026.02.20 | ₩74,224 | ₩75,892 | ₩74,224 | ₩75,292 | +1.44% | 99.9만 |
|---|
| 2026.02.19 | ₩75,185 | ₩75,532 | ₩73,977 | ₩74,731 | -0.60% | 92.9만 |
|---|
| 2026.02.18 | ₩73,636 | ₩75,345 | ₩73,476 | ₩75,158 | +2.07% | 111.6만 |
|---|
| 2026.02.17 | ₩73,837 | ₩74,611 | ₩73,209 | ₩73,770 | -0.09% | 121.8만 |
|---|
| 2026.02.13 | ₩73,877 | ₩74,611 | ₩73,636 | ₩73,877 | 0.00% | 144.3만 |
|---|
| 2026.02.12 | ₩75,252 | ₩75,639 | ₩72,922 | ₩73,663 | -2.11% | 156.9만 |
|---|
| 2026.02.11 | ₩76,453 | ₩76,560 | ₩74,464 | ₩74,878 | -2.06% | 112.2만 |
|---|
| 2026.02.10 | ₩76,200 | ₩77,374 | ₩76,200 | ₩76,560 | +0.47% | 167.9만 |
|---|
| 2026.02.09 | ₩76,947 | ₩77,094 | ₩75,973 | ₩76,653 | -0.38% | 93.6만 |
|---|
| 2026.02.06 | ₩77,161 | ₩77,428 | ₩75,839 | ₩76,640 | -0.67% | 92만 |
|---|
| 2026.02.05 | ₩77,828 | ₩78,162 | ₩76,001 | ₩76,240 | -2.04% | 88.7만 |
|---|
| 2026.02.04 | ₩76,573 | ₩78,109 | ₩75,519 | ₩77,868 | +1.69% | 159.7만 |
|---|
| 2026.02.03 | ₩80,218 | ₩80,418 | ₩76,139 | ₩76,360 | -4.81% | 212.8만 |
|---|
| 2026.02.02 | ₩80,204 | ₩81,223 | ₩80,204 | ₩80,712 | +0.63% | 75만 |
|---|
| 2026.01.30 | ₩80,912 | ₩81,139 | ₩80,124 | ₩80,284 | -0.78% | 102.3만 |
|---|
| 2026.01.29 | ₩82,020 | ₩82,300 | ₩80,618 | ₩81,139 | -1.07% | 196.2만 |
|---|
| 2026.01.28 | ₩82,220 | ₩82,407 | ₩81,299 | ₩81,633 | -0.71% | 136만 |
|---|
| 2026.01.27 | ₩83,448 | ₩83,602 | ₩82,133 | ₩82,220 | -1.47% | 152.7만 |
|---|
| 2026.01.26 | ₩83,582 | ₩84,156 | ₩83,315 | ₩83,448 | -0.16% | 115.5만 |
|---|
| 2026.01.23 | ₩83,382 | ₩83,835 | ₩83,221 | ₩83,368 | -0.02% | 54만 |
|---|
| 2026.01.22 | ₩83,302 | ₩83,969 | ₩83,302 | ₩83,622 | +0.38% | 98.6만 |
|---|
| 2026.01.21 | ₩82,394 | ₩83,195 | ₩82,274 | ₩83,075 | +0.83% | 105만 |
|---|
| 2026.01.20 | ₩83,515 | ₩83,515 | ₩81,940 | ₩81,980 | -1.84% | 83.4만 |
|---|
| 2026.01.16 | ₩84,583 | ₩84,843 | ₩84,129 | ₩84,476 | -0.13% | 108.6만 |
|---|
| 2026.01.15 | ₩85,758 | ₩86,078 | ₩84,316 | ₩84,596 | -1.35% | 101.4만 |
|---|
| 2026.01.14 | ₩86,319 | ₩86,359 | ₩84,997 | ₩85,678 | -0.74% | 106.6만 |
|---|
| 2026.01.13 | ₩87,413 | ₩87,413 | ₩85,838 | ₩86,425 | -1.13% | 86.3만 |
|---|
| 2026.01.12 | ₩87,253 | ₩87,907 | ₩86,946 | ₩87,747 | +0.57% | 88.9만 |
|---|
| 2026.01.09 | ₩88,161 | ₩88,428 | ₩87,787 | ₩88,001 | -0.18% | 76.7만 |
|---|
| 2026.01.08 | ₩87,200 | ₩88,281 | ₩87,026 | ₩87,907 | +0.81% | 74만 |
|---|
| 2026.01.07 | ₩88,935 | ₩89,149 | ₩87,493 | ₩87,493 | -1.62% | 67.2만 |
|---|
| 2026.01.06 | ₩87,961 | ₩89,075 | ₩87,814 | ₩88,895 | +1.06% | 79.5만 |
|---|
| 2026.01.05 | ₩86,492 | ₩88,735 | ₩86,492 | ₩88,107 | +1.87% | 125.8만 |
|---|
| 2026.01.02 | ₩87,694 | ₩87,707 | ₩86,052 | ₩86,519 | -1.34% | 159.7만 |
|---|
| 2025.12.31 | ₩88,054 | ₩88,181 | ₩87,453 | ₩87,453 | -0.68% | 33.8만 |
|---|
| 2025.12.30 | ₩88,374 | ₩88,615 | ₩88,241 | ₩88,241 | -0.15% | 40.5만 |
|---|
| 2025.12.29 | ₩88,641 | ₩88,962 | ₩88,494 | ₩88,575 | -0.08% | 40.4만 |
|---|
| 2025.12.26 | ₩88,414 | ₩88,795 | ₩88,414 | ₩88,761 | +0.39% | 33.8만 |
|---|
| 2025.12.24 | ₩88,174 | ₩88,775 | ₩88,174 | ₩88,468 | +0.33% | 22.3만 |
|---|
| 2025.12.23 | ₩88,001 | ₩88,294 | ₩87,800 | ₩88,201 | +0.23% | 40.3만 |
|---|
| 2025.12.22 | ₩87,694 | ₩88,154 | ₩87,507 | ₩88,014 | +0.37% | 33.9만 |
|---|
| 2025.12.19 | ₩87,039 | ₩87,720 | ₩87,031 | ₩87,480 | +0.51% | 79.2만 |
|---|
| 2025.12.18 | ₩87,240 | ₩87,850 | ₩86,986 | ₩87,013 | -0.26% | 54.6만 |
|---|
| 2025.12.17 | ₩86,852 | ₩87,727 | ₩86,839 | ₩86,879 | +0.03% | 60.7만 |
|---|
| 2025.12.16 | ₩87,200 | ₩87,800 | ₩86,586 | ₩86,826 | -0.43% | 50만 |
|---|
| 2025.12.15 | ₩87,934 | ₩87,934 | ₩86,786 | ₩87,240 | -0.79% | 40만 |
|---|
| 2025.12.12 | ₩87,867 | ₩88,121 | ₩87,266 | ₩87,520 | -0.40% | 59.9만 |
|---|
| 2025.12.11 | ₩86,879 | ₩87,840 | ₩86,879 | ₩87,560 | +0.78% | 57.4만 |
|---|
| 2025.12.10 | ₩85,998 | ₩86,919 | ₩85,771 | ₩86,599 | +0.70% | 58.3만 |
|---|
| 2025.12.09 | ₩85,611 | ₩86,333 | ₩85,611 | ₩86,092 | +0.56% | 37.7만 |
|---|
| 2025.12.08 | ₩86,746 | ₩86,746 | ₩85,491 | ₩85,744 | -1.15% | 100.5만 |
|---|
| 2025.12.05 | ₩86,065 | ₩87,119 | ₩85,931 | ₩86,586 | +0.60% | 56.3만 |
|---|
| 2025.12.04 | ₩86,212 | ₩86,505 | ₩85,771 | ₩85,998 | -0.25% | 49.2만 |
|---|
| 2025.12.03 | ₩85,744 | ₩86,292 | ₩85,731 | ₩86,145 | +0.47% | 42.9만 |
|---|
| 2025.12.02 | ₩85,918 | ₩86,132 | ₩85,511 | ₩85,664 | -0.30% | 43.4만 |
|---|
| 2025.12.01 | ₩85,905 | ₩86,389 | ₩85,691 | ₩85,731 | -0.20% | 56만 |
|---|
| 2025.11.28 | ₩85,958 | ₩86,536 | ₩85,958 | ₩86,452 | +0.57% | 19.3만 |
|---|
| 2025.11.26 | ₩85,771 | ₩86,238 | ₩85,771 | ₩85,905 | +0.16% | 46.9만 |
|---|
| 2025.11.25 | ₩84,329 | ₩85,811 | ₩84,329 | ₩85,718 | +1.65% | 103.3만 |
|---|
| 2025.11.24 | ₩84,770 | ₩84,770 | ₩83,862 | ₩84,303 | -0.55% | 52.1만 |
|---|
| 2025.11.21 | ₩83,315 | ₩84,903 | ₩83,248 | ₩84,530 | +1.46% | 89.9만 |
|---|
| 2025.11.20 | ₩84,249 | ₩84,503 | ₩82,901 | ₩82,968 | -1.52% | 87.4만 |
|---|
| 2025.11.19 | ₩83,235 | ₩83,555 | ₩82,742 | ₩83,422 | +0.22% | 78.6만 |
|---|
| 2025.11.18 | ₩82,901 | ₩83,649 | ₩82,607 | ₩83,275 | +0.45% | 136.2만 |
|---|
| 2025.11.17 | ₩84,997 | ₩85,077 | ₩83,159 | ₩83,235 | -2.07% | 138.2만 |
|---|
| 2025.11.14 | ₩85,037 | ₩85,491 | ₩84,910 | ₩85,077 | +0.05% | 54.2만 |
|---|
| 2025.11.13 | ₩86,572 | ₩86,759 | ₩85,237 | ₩85,424 | -1.33% | 120.7만 |
|---|
| 2025.11.12 | ₩86,198 | ₩87,253 | ₩86,198 | ₩86,959 | +0.88% | 66.7만 |
|---|
| 2025.11.11 | ₩85,571 | ₩86,411 | ₩85,376 | ₩86,158 | +0.69% | 69.4만 |
|---|
| 2025.11.10 | ₩85,865 | ₩86,313 | ₩84,990 | ₩85,518 | -0.40% | 85.4만 |
|---|
| 2025.11.07 | ₩84,850 | ₩85,758 | ₩84,663 | ₩85,698 | +1.00% | 48.3만 |
|---|
| 2025.11.06 | ₩86,252 | ₩86,252 | ₩84,823 | ₩85,144 | -1.28% | 66.9만 |
|---|
| 2025.11.05 | ₩86,052 | ₩86,505 | ₩85,758 | ₩86,292 | +0.28% | 51만 |
|---|
| 2025.11.04 | ₩86,105 | ₩86,545 | ₩85,731 | ₩86,105 | 0.00% | 68.2만 |
|---|
| 2025.11.03 | ₩86,866 | ₩86,973 | ₩85,704 | ₩86,278 | -0.68% | 83.1만 |
|---|
| 2025.10.31 | ₩86,145 | ₩87,133 | ₩85,785 | ₩86,999 | +0.99% | 70만 |
|---|
| 2025.10.30 | ₩86,572 | ₩87,332 | ₩86,292 | ₩86,385 | -0.22% | 102.3만 |
|---|
| 2025.10.29 | ₩89,269 | ₩89,269 | ₩86,372 | ₩86,572 | -3.02% | 128.5만 |
|---|
| 2025.10.28 | ₩89,776 | ₩91,018 | ₩89,776 | ₩89,870 | +0.10% | 90.8만 |
|---|
| 2025.10.27 | ₩90,217 | ₩90,529 | ₩90,070 | ₩90,377 | +0.18% | 25.5만 |
|---|