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 | ₩72,398 | ₩73,239 | ₩72,398 | ₩73,172 | +1.07% | 27.8만 |
| 2026.10.08 | ₩71,169 | ₩72,218 | ₩71,156 | ₩72,131 | +1.35% | 45만 |
| 2026.10.07 | ₩71,370 | ₩71,690 | ₩71,029 | ₩71,343 | -0.04% | 42.1만 |
| 2026.10.06 | ₩71,810 | ₩72,238 | ₩71,423 | ₩71,784 | -0.04% | 32.1만 |
| 2026.10.05 | ₩71,009 | ₩71,937 | ₩70,894 | ₩71,677 | +0.94% | 41만 |
| 2026.10.02 | ₩71,383 | ₩71,717 | ₩70,977 | ₩71,009 | -0.52% | 37.7만 |
| 2026.10.01 | ₩70,916 | ₩71,810 | ₩70,435 | ₩71,370 | +0.64% | 102.7만 |
| 2026.09.30 | ₩70,849 | ₩71,036 | ₩70,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,328 |
| -0.74% |
| 100.2만 |
| 2026.09.29 | ₩71,183 | ₩71,316 | ₩70,288 | ₩70,729 | -0.64% | 80.1만 |
|---|
| 2026.09.28 | ₩72,585 | ₩72,585 | ₩71,557 | ₩72,024 | -0.77% | 34.9만 |
|---|
| 2026.09.25 | ₩72,959 | ₩73,506 | ₩72,818 | ₩73,159 | +0.27% | 51.5만 |
|---|
| 2026.09.24 | ₩73,292 | ₩73,439 | ₩72,558 | ₩72,999 | -0.40% | 38.3만 |
|---|
| 2026.09.23 | ₩73,146 | ₩73,613 | ₩72,932 | ₩73,159 | +0.02% | 30.3만 |
|---|
| 2026.09.22 | ₩74,628 | ₩75,042 | ₩72,985 | ₩73,292 | -1.79% | 31.1만 |
|---|
| 2026.09.21 | ₩74,721 | ₩74,935 | ₩73,960 | ₩74,107 | -0.82% | 41.7만 |
|---|
| 2026.09.18 | ₩74,548 | ₩74,561 | ₩73,800 | ₩74,361 | -0.25% | 24.1만 |
|---|
| 2026.09.17 | ₩75,415 | ₩75,415 | ₩74,521 | ₩74,681 | -0.97% | 24만 |
|---|
| 2026.09.16 | ₩75,950 | ₩75,950 | ₩74,668 | ₩75,028 | -1.21% | 23.4만 |
|---|
| 2026.09.15 | ₩77,085 | ₩77,085 | ₩76,056 | ₩76,110 | -1.26% | 21.1만 |
|---|
| 2026.09.14 | ₩76,938 | ₩77,906 | ₩76,844 | ₩77,552 | +0.80% | 33.3만 |
|---|
| 2026.09.11 | ₩75,923 | ₩76,337 | ₩75,469 | ₩76,083 | +0.21% | 25.5만 |
|---|
| 2026.09.10 | ₩75,910 | ₩76,050 | ₩75,126 | ₩75,282 | -0.83% | 29.1만 |
|---|
| 2026.09.09 | ₩76,964 | ₩76,964 | ₩75,983 | ₩76,257 | -0.92% | 27.3만 |
|---|
| 2026.09.08 | ₩78,941 | ₩78,941 | ₩77,038 | ₩77,205 | -2.20% | 34만 |
|---|
| 2026.09.04 | ₩79,862 | ₩80,035 | ₩78,727 | ₩79,515 | -0.43% | 28.9만 |
|---|
| 2026.09.03 | ₩80,757 | ₩82,239 | ₩80,757 | ₩81,317 | +0.69% | 35.1만 |
|---|
| 2026.09.02 | ₩80,476 | ₩81,144 | ₩80,011 | ₩80,209 | -0.33% | 42.7만 |
|---|
| 2026.09.01 | ₩81,811 | ₩82,012 | ₩80,389 | ₩80,449 | -1.66% | 26.8만 |
|---|
| 2026.08.31 | ₩82,212 | ₩82,699 | ₩81,855 | ₩82,239 | +0.03% | 25.7만 |
|---|
| 2026.08.28 | ₩81,905 | ₩83,213 | ₩81,838 | ₩82,586 | +0.83% | 63.5만 |
|---|
| 2026.08.27 | ₩81,037 | ₩82,279 | ₩80,957 | ₩81,918 | +1.09% | 87.8만 |
|---|
| 2026.08.26 | ₩81,090 | ₩81,538 | ₩80,696 | ₩80,984 | -0.13% | 59.7만 |
|---|
| 2026.08.25 | ₩81,491 | ₩81,518 | ₩80,851 | ₩81,384 | -0.13% | 29.4만 |
|---|
| 2026.08.24 | ₩81,037 | ₩81,838 | ₩81,037 | ₩81,665 | +0.77% | 29.5만 |
|---|
| 2026.08.21 | ₩80,583 | ₩81,504 | ₩80,343 | ₩80,810 | +0.28% | 26만 |
|---|
| 2026.08.20 | ₩80,530 | ₩81,177 | ₩79,837 | ₩80,289 | -0.30% | 35.1만 |
|---|
| 2026.08.19 | ₩78,553 | ₩81,651 | ₩78,553 | ₩80,917 | +3.01% | 52.5만 |
|---|
| 2026.08.18 | ₩78,126 | ₩79,128 | ₩77,952 | ₩78,433 | +0.39% | 23.8만 |
|---|
| 2026.08.17 | ₩79,007 | ₩79,208 | ₩77,806 | ₩77,846 | -1.47% | 31.5만 |
|---|
| 2026.08.14 | ₩80,316 | ₩80,516 | ₩79,101 | ₩79,581 | -0.91% | 35.7만 |
|---|
| 2026.08.13 | ₩78,633 | ₩80,463 | ₩78,019 | ₩80,343 | +2.17% | 43.5만 |
|---|
| 2026.08.12 | ₩78,901 | ₩78,901 | ₩77,352 | ₩78,353 | -0.69% | 47.5만 |
|---|
| 2026.08.11 | ₩79,368 | ₩80,076 | ₩79,168 | ₩79,501 | +0.17% | 35.8만 |
|---|
| 2026.08.10 | ₩78,420 | ₩79,715 | ₩78,273 | ₩79,702 | +1.63% | 28.3만 |
|---|
| 2026.08.07 | ₩78,033 | ₩79,234 | ₩78,019 | ₩78,633 | +0.77% | 40.9만 |
|---|
| 2026.08.06 | ₩78,153 | ₩78,166 | ₩76,818 | ₩77,685 | -0.60% | 34.4만 |
|---|
| 2026.08.05 | ₩78,620 | ₩79,101 | ₩77,672 | ₩78,166 | -0.58% | 47.9만 |
|---|
| 2026.08.04 | ₩77,018 | ₩78,420 | ₩76,884 | ₩78,206 | +1.54% | 36.3만 |
|---|
| 2026.08.03 | ₩76,791 | ₩78,099 | ₩76,724 | ₩77,258 | +0.61% | 40.9만 |
|---|
| 2026.07.31 | ₩76,217 | ₩76,918 | ₩75,711 | ₩76,764 | +0.72% | 33.1만 |
|---|
| 2026.07.30 | ₩77,218 | ₩77,218 | ₩75,255 | ₩76,831 | -0.50% | 42.4만 |
|---|
| 2026.07.29 | ₩76,724 | ₩79,101 | ₩76,711 | ₩78,393 | +2.18% | 36.6만 |
|---|
| 2026.07.28 | ₩76,096 | ₩78,313 | ₩76,070 | ₩77,539 | +1.90% | 38.2만 |
|---|
| 2026.07.27 | ₩73,279 | ₩75,910 | ₩73,279 | ₩75,642 | +3.23% | 40.9만 |
|---|
| 2026.07.24 | ₩71,637 | ₩73,226 | ₩71,637 | ₩72,999 | +1.90% | 40.9만 |
|---|
| 2026.07.23 | ₩71,677 | ₩71,714 | ₩70,982 | ₩71,330 | -0.48% | 36.3만 |
|---|
| 2026.07.22 | ₩73,239 | ₩73,439 | ₩71,583 | ₩71,717 | -2.08% | 117.9만 |
|---|
| 2026.07.21 | ₩74,134 | ₩74,134 | ₩73,063 | ₩73,146 | -1.33% | 31.5만 |
|---|
| 2026.07.20 | ₩74,961 | ₩75,175 | ₩74,000 | ₩74,708 | -0.34% | 35.6만 |
|---|
| 2026.07.17 | ₩75,642 | ₩76,310 | ₩74,748 | ₩75,015 | -0.83% | 47.3만 |
|---|
| 2026.07.16 | ₩74,147 | ₩75,990 | ₩74,147 | ₩75,963 | +2.45% | 60.3만 |
|---|
| 2026.07.15 | ₩73,773 | ₩75,295 | ₩73,773 | ₩73,907 | +0.18% | 37.6만 |
|---|
| 2026.07.14 | ₩73,760 | ₩74,214 | ₩73,252 | ₩73,413 | -0.47% | 48.4만 |
|---|
| 2026.07.13 | ₩73,907 | ₩74,801 | ₩73,867 | ₩74,601 | +0.94% | 48.3만 |
|---|
| 2026.07.10 | ₩73,626 | ₩74,307 | ₩73,146 | ₩73,626 | 0.00% | 55.5만 |
|---|
| 2026.07.09 | ₩72,692 | ₩73,319 | ₩72,271 | ₩73,146 | +0.62% | 53.3만 |
|---|
| 2026.07.08 | ₩74,294 | ₩74,294 | ₩72,611 | ₩73,105 | -1.60% | 45.5만 |
|---|
| 2026.07.07 | ₩74,601 | ₩75,309 | ₩74,568 | ₩74,588 | -0.02% | 61.9만 |
|---|
| 2026.07.06 | ₩74,174 | ₩74,374 | ₩73,359 | ₩74,147 | -0.04% | 73.1만 |
|---|
| 2026.07.02 | ₩72,772 | ₩74,508 | ₩72,772 | ₩74,334 | +2.15% | 78.4만 |
|---|
| 2026.07.01 | ₩71,276 | ₩72,945 | ₩71,276 | ₩72,291 | +1.42% | 143.3만 |
|---|
| 2026.06.30 | ₩70,755 | ₩71,236 | ₩70,514 | ₩71,022 | +0.38% | 123.7만 |
|---|
| 2026.06.29 | ₩71,690 | ₩72,416 | ₩70,876 | ₩70,969 | -1.01% | 120.1만 |
|---|
| 2026.06.26 | ₩70,141 | ₩71,997 | ₩70,141 | ₩71,436 | +1.85% | 138.6만 |
|---|
| 2026.06.25 | ₩70,809 | ₩72,411 | ₩70,008 | ₩70,034 | -1.09% | 66.2만 |
|---|
| 2026.06.24 | ₩70,448 | ₩71,757 | ₩70,355 | ₩70,929 | +0.68% | 63.2만 |
|---|
| 2026.06.23 | ₩70,101 | ₩70,649 | ₩69,921 | ₩70,382 | +0.40% | 67.1만 |
|---|
| 2026.06.22 | ₩70,502 | ₩71,476 | ₩69,554 | ₩69,901 | -0.85% | 97.4만 |
|---|
| 2026.06.18 | ₩71,957 | ₩72,104 | ₩70,609 | ₩70,969 | -1.37% | 80.8만 |
|---|
| 2026.06.17 | ₩73,332 | ₩73,893 | ₩71,837 | ₩71,837 | -2.04% | 182.3만 |
|---|
| 2026.06.16 | ₩73,119 | ₩73,847 | ₩72,959 | ₩73,653 | +0.73% | 63만 |
|---|
| 2026.06.15 | ₩73,105 | ₩74,154 | ₩72,865 | ₩73,012 | -0.13% | 88.7만 |
|---|
| 2026.06.12 | ₩73,373 | ₩73,813 | ₩72,398 | ₩72,905 | -0.64% | 44.7만 |
|---|
| 2026.06.11 | ₩73,773 | ₩73,920 | ₩72,465 | ₩73,266 | -0.69% | 87만 |
|---|
| 2026.06.10 | ₩73,266 | ₩74,334 | ₩72,571 | ₩74,040 | +1.06% | 73.3만 |
|---|
| 2026.06.09 | ₩73,012 | ₩74,067 | ₩72,571 | ₩73,693 | +0.93% | 58.3만 |
|---|
| 2026.06.08 | ₩73,132 | ₩73,827 | ₩72,618 | ₩72,985 | -0.20% | 37.2만 |
|---|
| 2026.06.05 | ₩73,025 | ₩73,573 | ₩72,585 | ₩73,212 | +0.26% | 59.1만 |
|---|
| 2026.06.04 | ₩72,651 | ₩73,960 | ₩72,651 | ₩73,239 | +0.81% | 55.8만 |
|---|
| 2026.06.03 | ₩72,772 | ₩72,838 | ₩71,430 | ₩71,890 | -1.21% | 89.7만 |
|---|
| 2026.06.02 | ₩74,628 | ₩74,628 | ₩73,093 | ₩73,600 | -1.38% | 72만 |
|---|
| 2026.06.01 | ₩74,013 | ₩75,602 | ₩73,895 | ₩75,148 | +1.53% | 80만 |
|---|
| 2026.05.29 | ₩73,052 | ₩74,374 | ₩72,905 | ₩73,586 | +0.73% | 70.7만 |
|---|
| 2026.05.28 | ₩72,051 | ₩73,025 | ₩71,690 | ₩72,972 | +1.28% | 524.6만 |
|---|
| 2026.05.27 | ₩72,278 | ₩73,426 | ₩72,064 | ₩72,198 | -0.11% | 62.6만 |
|---|
| 2026.05.26 | ₩72,651 | ₩73,105 | ₩72,224 | ₩72,278 | -0.51% | 94만 |
|---|
| 2026.05.22 | ₩72,985 | ₩74,000 | ₩72,565 | ₩72,651 | -0.46% | 89.2만 |
|---|
| 2026.05.21 | ₩72,291 | ₩73,146 | ₩71,650 | ₩72,785 | +0.68% | 83.3만 |
|---|
| 2026.05.20 | ₩71,957 | ₩73,032 | ₩70,956 | ₩72,798 | +1.17% | 80.7만 |
|---|
| 2026.05.19 | ₩72,425 | ₩74,094 | ₩72,171 | ₩72,171 | -0.35% | 80.9만 |
|---|
| 2026.05.18 | ₩70,795 | ₩72,471 | ₩70,795 | ₩72,157 | +1.92% | 138.2만 |
|---|
| 2026.05.15 | ₩70,462 | ₩71,517 | ₩70,462 | ₩70,956 | +0.70% | 102.3만 |
|---|
| 2026.05.14 | ₩69,928 | ₩71,436 | ₩69,888 | ₩70,702 | +1.11% | 156.4만 |
|---|
| 2026.05.13 | ₩70,315 | ₩70,568 | ₩69,353 | ₩69,847 | -0.66% | 76.1만 |
|---|
| 2026.05.12 | ₩71,049 | ₩71,356 | ₩70,528 | ₩70,795 | -0.36% | 110.2만 |
|---|
| 2026.05.11 | ₩72,104 | ₩72,318 | ₩70,836 | ₩70,969 | -1.57% | 103.9만 |
|---|
| 2026.05.08 | ₩72,892 | ₩72,892 | ₩71,543 | ₩72,518 | -0.51% | 87.9만 |
|---|
| 2026.05.07 | ₩71,610 | ₩73,533 | ₩71,597 | ₩73,065 | +2.03% | 100.2만 |
|---|
| 2026.05.06 | ₩72,478 | ₩72,725 | ₩71,479 | ₩71,503 | -1.34% | 83.6만 |
|---|
| 2026.05.05 | ₩72,531 | ₩72,611 | ₩71,657 | ₩72,371 | -0.22% | 54.7만 |
|---|
| 2026.05.04 | ₩72,184 | ₩73,720 | ₩72,184 | ₩72,625 | +0.61% | 64.8만 |
|---|
| 2026.05.01 | ₩72,745 | ₩73,573 | ₩72,358 | ₩72,438 | -0.42% | 66.2만 |
|---|
| 2026.04.30 | ₩71,583 | ₩72,585 | ₩71,223 | ₩72,451 | +1.21% | 89.8만 |
|---|
| 2026.04.29 | ₩72,304 | ₩72,758 | ₩71,483 | ₩72,091 | -0.30% | 139.2만 |
|---|
| 2026.04.28 | ₩71,917 | ₩72,571 | ₩71,517 | ₩71,543 | -0.52% | 122.1만 |
|---|
| 2026.04.27 | ₩71,583 | ₩72,425 | ₩71,583 | ₩71,770 | +0.26% | 54.6만 |
|---|
| 2026.04.24 | ₩72,171 | ₩72,171 | ₩71,276 | ₩71,837 | -0.46% | 78.5만 |
|---|
| 2026.04.23 | ₩73,693 | ₩73,853 | ₩71,356 | ₩72,224 | -1.99% | 67.2만 |
|---|
| 2026.04.22 | ₩74,307 | ₩75,002 | ₩73,546 | ₩74,160 | -0.20% | 61.3만 |
|---|
| 2026.04.21 | ₩74,935 | ₩75,816 | ₩73,720 | ₩73,853 | -1.44% | 57.3만 |
|---|
| 2026.04.20 | ₩74,240 | ₩74,881 | ₩74,240 | ₩74,748 | +0.68% | 44.6만 |
|---|
| 2026.04.17 | ₩74,601 | ₩75,442 | ₩74,414 | ₩74,574 | -0.04% | 46.6만 |
|---|
| 2026.04.16 | ₩74,054 | ₩74,788 | ₩73,867 | ₩73,933 | -0.16% | 42.7만 |
|---|
| 2026.04.15 | ₩72,238 | ₩74,174 | ₩72,238 | ₩73,706 | +2.03% | 76.2만 |
|---|
| 2026.04.14 | ₩71,183 | ₩72,318 | ₩71,183 | ₩72,171 | +1.39% | 59만 |
|---|
| 2026.04.13 | ₩68,512 | ₩71,236 | ₩68,299 | ₩71,223 | +3.96% | 63.5만 |
|---|
| 2026.04.10 | ₩70,034 | ₩70,261 | ₩68,392 | ₩68,699 | -1.91% | 75.6만 |
|---|
| 2026.04.09 | ₩70,862 | ₩71,049 | ₩69,701 | ₩70,328 | -0.75% | 79.4만 |
|---|
| 2026.04.08 | ₩71,770 | ₩73,266 | ₩71,103 | ₩71,236 | -0.74% | 131.9만 |
|---|
| 2026.04.07 | ₩70,849 | ₩71,089 | ₩70,168 | ₩70,341 | -0.72% | 64.5만 |
|---|
| 2026.04.06 | ₩70,301 | ₩71,303 | ₩70,301 | ₩71,116 | +1.16% | 52만 |
|---|
| 2026.04.02 | ₩69,674 | ₩71,290 | ₩69,353 | ₩70,662 | +1.42% | 50.9만 |
|---|
| 2026.04.01 | ₩70,849 | ₩70,849 | ₩69,340 | ₩70,368 | -0.68% | 56.3만 |
|---|
| 2026.03.31 | ₩70,221 | ₩70,809 | ₩69,260 | ₩70,568 | +0.49% | 81.5만 |
|---|
| 2026.03.30 | ₩68,899 | ₩70,061 | ₩68,499 | ₩69,500 | +0.87% | 100.9만 |
|---|
| 2026.03.27 | ₩69,834 | ₩69,874 | ₩68,112 | ₩68,539 | -1.85% | 110.8만 |
|---|
| 2026.03.26 | ₩69,767 | ₩71,303 | ₩69,754 | ₩70,248 | +0.69% | 85.2만 |
|---|
| 2026.03.25 | ₩70,889 | ₩71,443 | ₩69,701 | ₩70,301 | -0.83% | 112.2만 |
|---|
| 2026.03.24 | ₩70,929 | ₩71,049 | ₩69,821 | ₩70,208 | -1.02% | 99.9만 |
|---|
| 2026.03.23 | ₩71,930 | ₩72,758 | ₩71,550 | ₩71,730 | -0.28% | 67.1만 |
|---|
| 2026.03.20 | ₩70,742 | ₩71,350 | ₩70,448 | ₩71,129 | +0.55% | 55만 |
|---|
| 2026.03.19 | ₩71,036 | ₩72,091 | ₩70,528 | ₩71,089 | +0.08% | 65.1만 |
|---|
| 2026.03.18 | ₩72,157 | ₩72,745 | ₩71,570 | ₩71,650 | -0.70% | 72.2만 |
|---|
| 2026.03.17 | ₩72,291 | ₩73,573 | ₩72,291 | ₩72,625 | +0.46% | 65.7만 |
|---|
| 2026.03.16 | ₩71,650 | ₩72,318 | ₩71,590 | ₩71,957 | +0.43% | 64.1만 |
|---|
| 2026.03.13 | ₩71,824 | ₩72,231 | ₩70,969 | ₩71,063 | -1.06% | 101.2만 |
|---|
| 2026.03.12 | ₩73,052 | ₩74,227 | ₩71,363 | ₩71,476 | -2.16% | 69.1만 |
|---|
| 2026.03.11 | ₩75,656 | ₩76,096 | ₩73,226 | ₩73,640 | -2.67% | 55.7만 |
|---|
| 2026.03.10 | ₩77,058 | ₩77,298 | ₩75,162 | ₩75,789 | -1.65% | 102.2만 |
|---|
| 2026.03.09 | ₩76,831 | ₩77,392 | ₩75,736 | ₩77,151 | +0.42% | 55.4만 |
|---|
| 2026.03.06 | ₩76,671 | ₩77,579 | ₩75,656 | ₩77,579 | +1.18% | 69만 |
|---|
| 2026.03.05 | ₩75,936 | ₩77,498 | ₩75,936 | ₩77,392 | +1.92% | 87.8만 |
|---|
| 2026.03.04 | ₩76,056 | ₩76,858 | ₩75,869 | ₩76,323 | +0.35% | 64.9만 |
|---|
| 2026.03.03 | ₩74,000 | ₩76,283 | ₩73,292 | ₩75,950 | +2.63% | 105.3만 |
|---|
| 2026.03.02 | ₩73,640 | ₩75,516 | ₩73,146 | ₩75,148 | +2.05% | 83.9만 |
|---|
| 2026.02.27 | ₩75,095 | ₩75,095 | ₩74,334 | ₩74,961 | -0.18% | 104.3만 |
|---|
| 2026.02.26 | ₩74,267 | ₩76,043 | ₩74,267 | ₩75,736 | +1.98% | 95.5만 |
|---|
| 2026.02.25 | ₩73,119 | ₩74,641 | ₩72,999 | ₩74,427 | +1.79% | 105.7만 |
|---|
| 2026.02.24 | ₩72,318 | ₩73,395 | ₩72,298 | ₩73,039 | +1.00% | 135.9만 |
|---|
| 2026.02.23 | ₩74,935 | ₩74,935 | ₩72,184 | ₩72,478 | -3.28% | 92.1만 |
|---|
| 2026.02.20 | ₩74,240 | ₩75,910 | ₩74,240 | ₩75,309 | +1.44% | 99.9만 |
|---|
| 2026.02.19 | ₩75,202 | ₩75,549 | ₩73,993 | ₩74,748 | -0.60% | 92.9만 |
|---|
| 2026.02.18 | ₩73,653 | ₩75,362 | ₩73,493 | ₩75,175 | +2.07% | 111.6만 |
|---|
| 2026.02.17 | ₩73,853 | ₩74,628 | ₩73,226 | ₩73,786 | -0.09% | 121.8만 |
|---|
| 2026.02.13 | ₩73,893 | ₩74,628 | ₩73,653 | ₩73,893 | 0.00% | 144.3만 |
|---|
| 2026.02.12 | ₩75,269 | ₩75,656 | ₩72,939 | ₩73,680 | -2.11% | 156.9만 |
|---|
| 2026.02.11 | ₩76,470 | ₩76,577 | ₩74,481 | ₩74,895 | -2.06% | 112.2만 |
|---|
| 2026.02.10 | ₩76,217 | ₩77,392 | ₩76,217 | ₩76,577 | +0.47% | 167.9만 |
|---|
| 2026.02.09 | ₩76,964 | ₩77,111 | ₩75,990 | ₩76,671 | -0.38% | 93.6만 |
|---|
| 2026.02.06 | ₩77,178 | ₩77,445 | ₩75,856 | ₩76,657 | -0.67% | 92만 |
|---|
| 2026.02.05 | ₩77,846 | ₩78,179 | ₩76,018 | ₩76,257 | -2.04% | 88.7만 |
|---|
| 2026.02.04 | ₩76,591 | ₩78,126 | ₩75,536 | ₩77,886 | +1.69% | 159.7만 |
|---|
| 2026.02.03 | ₩80,236 | ₩80,436 | ₩76,157 | ₩76,377 | -4.81% | 212.8만 |
|---|
| 2026.02.02 | ₩80,222 | ₩81,241 | ₩80,222 | ₩80,730 | +0.63% | 75만 |
|---|
| 2026.01.30 | ₩80,930 | ₩81,157 | ₩80,142 | ₩80,303 | -0.78% | 102.3만 |
|---|
| 2026.01.29 | ₩82,038 | ₩82,319 | ₩80,636 | ₩81,157 | -1.07% | 196.2만 |
|---|
| 2026.01.28 | ₩82,239 | ₩82,426 | ₩81,317 | ₩81,651 | -0.71% | 136만 |
|---|
| 2026.01.27 | ₩83,467 | ₩83,621 | ₩82,152 | ₩82,239 | -1.47% | 152.7만 |
|---|
| 2026.01.26 | ₩83,601 | ₩84,175 | ₩83,334 | ₩83,467 | -0.16% | 115.5만 |
|---|
| 2026.01.23 | ₩83,400 | ₩83,854 | ₩83,240 | ₩83,387 | -0.02% | 54만 |
|---|
| 2026.01.22 | ₩83,320 | ₩83,988 | ₩83,320 | ₩83,641 | +0.38% | 98.6만 |
|---|
| 2026.01.21 | ₩82,412 | ₩83,213 | ₩82,292 | ₩83,093 | +0.83% | 105만 |
|---|
| 2026.01.20 | ₩83,534 | ₩83,534 | ₩81,958 | ₩81,998 | -1.84% | 83.4만 |
|---|
| 2026.01.16 | ₩84,602 | ₩84,862 | ₩84,148 | ₩84,495 | -0.13% | 108.6만 |
|---|
| 2026.01.15 | ₩85,777 | ₩86,098 | ₩84,335 | ₩84,615 | -1.35% | 101.4만 |
|---|
| 2026.01.14 | ₩86,338 | ₩86,378 | ₩85,016 | ₩85,697 | -0.74% | 106.6만 |
|---|
| 2026.01.13 | ₩87,433 | ₩87,433 | ₩85,857 | ₩86,445 | -1.13% | 86.3만 |
|---|
| 2026.01.12 | ₩87,273 | ₩87,927 | ₩86,965 | ₩87,767 | +0.57% | 88.9만 |
|---|
| 2026.01.09 | ₩88,181 | ₩88,448 | ₩87,807 | ₩88,020 | -0.18% | 76.7만 |
|---|
| 2026.01.08 | ₩87,219 | ₩88,301 | ₩87,046 | ₩87,927 | +0.81% | 74만 |
|---|
| 2026.01.07 | ₩88,955 | ₩89,169 | ₩87,513 | ₩87,513 | -1.62% | 67.2만 |
|---|
| 2026.01.06 | ₩87,980 | ₩89,095 | ₩87,833 | ₩88,915 | +1.06% | 79.5만 |
|---|
| 2026.01.05 | ₩86,511 | ₩88,755 | ₩86,511 | ₩88,127 | +1.87% | 125.8만 |
|---|
| 2026.01.02 | ₩87,713 | ₩87,727 | ₩86,071 | ₩86,538 | -1.34% | 159.7만 |
|---|
| 2025.12.31 | ₩88,074 | ₩88,201 | ₩87,473 | ₩87,473 | -0.68% | 33.8만 |
|---|
| 2025.12.30 | ₩88,394 | ₩88,635 | ₩88,261 | ₩88,261 | -0.15% | 40.5만 |
|---|
| 2025.12.29 | ₩88,661 | ₩88,982 | ₩88,514 | ₩88,594 | -0.08% | 40.4만 |
|---|
| 2025.12.26 | ₩88,434 | ₩88,815 | ₩88,434 | ₩88,781 | +0.39% | 33.8만 |
|---|
| 2025.12.24 | ₩88,194 | ₩88,795 | ₩88,194 | ₩88,488 | +0.33% | 22.3만 |
|---|
| 2025.12.23 | ₩88,020 | ₩88,314 | ₩87,820 | ₩88,221 | +0.23% | 40.3만 |
|---|
| 2025.12.22 | ₩87,713 | ₩88,174 | ₩87,526 | ₩88,034 | +0.37% | 33.9만 |
|---|
| 2025.12.19 | ₩87,059 | ₩87,740 | ₩87,051 | ₩87,500 | +0.51% | 79.2만 |
|---|
| 2025.12.18 | ₩87,259 | ₩87,869 | ₩87,006 | ₩87,032 | -0.26% | 54.6만 |
|---|
| 2025.12.17 | ₩86,872 | ₩87,747 | ₩86,859 | ₩86,899 | +0.03% | 60.7만 |
|---|
| 2025.12.16 | ₩87,219 | ₩87,820 | ₩86,605 | ₩86,845 | -0.43% | 50만 |
|---|
| 2025.12.15 | ₩87,954 | ₩87,954 | ₩86,805 | ₩87,259 | -0.79% | 40만 |
|---|
| 2025.12.12 | ₩87,887 | ₩88,141 | ₩87,286 | ₩87,540 | -0.40% | 59.9만 |
|---|
| 2025.12.11 | ₩86,899 | ₩87,860 | ₩86,899 | ₩87,580 | +0.78% | 57.4만 |
|---|
| 2025.12.10 | ₩86,017 | ₩86,939 | ₩85,790 | ₩86,618 | +0.70% | 58.3만 |
|---|
| 2025.12.09 | ₩85,630 | ₩86,353 | ₩85,630 | ₩86,111 | +0.56% | 37.7만 |
|---|
| 2025.12.08 | ₩86,765 | ₩86,765 | ₩85,510 | ₩85,764 | -1.15% | 100.5만 |
|---|
| 2025.12.05 | ₩86,084 | ₩87,139 | ₩85,951 | ₩86,605 | +0.60% | 56.3만 |
|---|
| 2025.12.04 | ₩86,231 | ₩86,525 | ₩85,790 | ₩86,017 | -0.25% | 49.2만 |
|---|
| 2025.12.03 | ₩85,764 | ₩86,311 | ₩85,750 | ₩86,164 | +0.47% | 42.9만 |
|---|
| 2025.12.02 | ₩85,937 | ₩86,151 | ₩85,530 | ₩85,684 | -0.30% | 43.4만 |
|---|
| 2025.12.01 | ₩85,924 | ₩86,409 | ₩85,710 | ₩85,750 | -0.20% | 56만 |
|---|
| 2025.11.28 | ₩85,977 | ₩86,556 | ₩85,977 | ₩86,471 | +0.57% | 19.3만 |
|---|
| 2025.11.26 | ₩85,790 | ₩86,258 | ₩85,790 | ₩85,924 | +0.16% | 46.9만 |
|---|
| 2025.11.25 | ₩84,348 | ₩85,831 | ₩84,348 | ₩85,737 | +1.65% | 103.3만 |
|---|
| 2025.11.24 | ₩84,789 | ₩84,789 | ₩83,881 | ₩84,322 | -0.55% | 52.1만 |
|---|
| 2025.11.21 | ₩83,334 | ₩84,923 | ₩83,267 | ₩84,549 | +1.46% | 89.9만 |
|---|
| 2025.11.20 | ₩84,268 | ₩84,522 | ₩82,920 | ₩82,986 | -1.52% | 87.4만 |
|---|
| 2025.11.19 | ₩83,253 | ₩83,574 | ₩82,761 | ₩83,440 | +0.22% | 78.6만 |
|---|
| 2025.11.18 | ₩82,920 | ₩83,667 | ₩82,626 | ₩83,294 | +0.45% | 136.2만 |
|---|
| 2025.11.17 | ₩85,016 | ₩85,096 | ₩83,177 | ₩83,253 | -2.07% | 138.2만 |
|---|
| 2025.11.14 | ₩85,056 | ₩85,510 | ₩84,929 | ₩85,096 | +0.05% | 54.2만 |
|---|
| 2025.11.13 | ₩86,592 | ₩86,779 | ₩85,256 | ₩85,443 | -1.33% | 120.7만 |
|---|
| 2025.11.12 | ₩86,218 | ₩87,273 | ₩86,218 | ₩86,979 | +0.88% | 66.7만 |
|---|
| 2025.11.11 | ₩85,590 | ₩86,430 | ₩85,395 | ₩86,178 | +0.69% | 69.4만 |
|---|
| 2025.11.10 | ₩85,884 | ₩86,333 | ₩85,009 | ₩85,537 | -0.40% | 85.4만 |
|---|
| 2025.11.07 | ₩84,869 | ₩85,777 | ₩84,682 | ₩85,717 | +1.00% | 48.3만 |
|---|
| 2025.11.06 | ₩86,271 | ₩86,271 | ₩84,842 | ₩85,163 | -1.28% | 66.9만 |
|---|
| 2025.11.05 | ₩86,071 | ₩86,525 | ₩85,777 | ₩86,311 | +0.28% | 51만 |
|---|
| 2025.11.04 | ₩86,124 | ₩86,565 | ₩85,750 | ₩86,124 | 0.00% | 68.2만 |
|---|
| 2025.11.03 | ₩86,885 | ₩86,992 | ₩85,724 | ₩86,298 | -0.68% | 83.1만 |
|---|
| 2025.10.31 | ₩86,164 | ₩87,152 | ₩85,804 | ₩87,019 | +0.99% | 70만 |
|---|
| 2025.10.30 | ₩86,592 | ₩87,351 | ₩86,311 | ₩86,405 | -0.22% | 102.3만 |
|---|
| 2025.10.29 | ₩89,289 | ₩89,289 | ₩86,391 | ₩86,592 | -3.02% | 128.5만 |
|---|
| 2025.10.28 | ₩89,796 | ₩91,038 | ₩89,796 | ₩89,890 | +0.10% | 90.8만 |
|---|
| 2025.10.27 | ₩90,237 | ₩90,549 | ₩90,090 | ₩90,397 | +0.18% | 25.5만 |
|---|