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 | ₩72,383 | ₩73,224 | ₩72,383 | ₩73,157 | +1.07% | 27.8만 |
| 2026.10.08 | ₩71,154 | ₩72,202 | ₩71,141 | ₩72,116 | +1.35% | 45만 |
| 2026.10.07 | ₩71,355 | ₩71,675 | ₩71,014 | ₩71,328 | -0.04% | 42.1만 |
| 2026.10.06 | ₩71,795 | ₩72,222 | ₩71,408 | ₩71,769 | -0.04% | 32.1만 |
| 2026.10.05 | ₩70,994 | ₩71,922 | ₩70,879 | ₩71,662 | +0.94% | 41만 |
| 2026.10.02 | ₩71,368 | ₩71,702 | ₩70,962 | ₩70,994 | -0.52% | 37.7만 |
| 2026.10.01 | ₩70,901 | ₩71,795 | ₩70,420 | ₩71,355 | +0.64% | 102.7만 |
| 2026.09.30 | ₩70,834 | ₩71,021 | ₩70,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,313 |
| -0.74% |
| 100.2만 |
| 2026.09.29 | ₩71,168 | ₩71,301 | ₩70,273 | ₩70,714 | -0.64% | 80.1만 |
|---|
| 2026.09.28 | ₩72,570 | ₩72,570 | ₩71,542 | ₩72,009 | -0.77% | 34.9만 |
|---|
| 2026.09.25 | ₩72,943 | ₩73,491 | ₩72,803 | ₩73,144 | +0.27% | 51.5만 |
|---|
| 2026.09.24 | ₩73,277 | ₩73,424 | ₩72,543 | ₩72,983 | -0.40% | 38.3만 |
|---|
| 2026.09.23 | ₩73,130 | ₩73,597 | ₩72,917 | ₩73,144 | +0.02% | 30.3만 |
|---|
| 2026.09.22 | ₩74,612 | ₩75,026 | ₩72,970 | ₩73,277 | -1.79% | 31.1만 |
|---|
| 2026.09.21 | ₩74,705 | ₩74,919 | ₩73,945 | ₩74,091 | -0.82% | 41.7만 |
|---|
| 2026.09.18 | ₩74,532 | ₩74,545 | ₩73,784 | ₩74,345 | -0.25% | 24.1만 |
|---|
| 2026.09.17 | ₩75,400 | ₩75,400 | ₩74,505 | ₩74,665 | -0.97% | 24만 |
|---|
| 2026.09.16 | ₩75,934 | ₩75,934 | ₩74,652 | ₩75,013 | -1.21% | 23.4만 |
|---|
| 2026.09.15 | ₩77,068 | ₩77,068 | ₩76,040 | ₩76,094 | -1.26% | 21.1만 |
|---|
| 2026.09.14 | ₩76,922 | ₩77,889 | ₩76,828 | ₩77,536 | +0.80% | 33.3만 |
|---|
| 2026.09.11 | ₩75,907 | ₩76,321 | ₩75,453 | ₩76,067 | +0.21% | 25.5만 |
|---|
| 2026.09.10 | ₩75,894 | ₩76,034 | ₩75,110 | ₩75,266 | -0.83% | 29.1만 |
|---|
| 2026.09.09 | ₩76,948 | ₩76,948 | ₩75,967 | ₩76,241 | -0.92% | 27.3만 |
|---|
| 2026.09.08 | ₩78,924 | ₩78,924 | ₩77,022 | ₩77,189 | -2.20% | 34만 |
|---|
| 2026.09.04 | ₩79,845 | ₩80,019 | ₩78,710 | ₩79,498 | -0.43% | 28.9만 |
|---|
| 2026.09.03 | ₩80,740 | ₩82,221 | ₩80,740 | ₩81,300 | +0.69% | 35.1만 |
|---|
| 2026.09.02 | ₩80,459 | ₩81,127 | ₩79,995 | ₩80,192 | -0.33% | 42.7만 |
|---|
| 2026.09.01 | ₩81,794 | ₩81,994 | ₩80,372 | ₩80,433 | -1.66% | 26.8만 |
|---|
| 2026.08.31 | ₩82,195 | ₩82,682 | ₩81,838 | ₩82,221 | +0.03% | 25.7만 |
|---|
| 2026.08.28 | ₩81,888 | ₩83,196 | ₩81,821 | ₩82,569 | +0.83% | 63.5만 |
|---|
| 2026.08.27 | ₩81,020 | ₩82,261 | ₩80,940 | ₩81,901 | +1.09% | 87.8만 |
|---|
| 2026.08.26 | ₩81,073 | ₩81,521 | ₩80,680 | ₩80,967 | -0.13% | 59.7만 |
|---|
| 2026.08.25 | ₩81,474 | ₩81,501 | ₩80,834 | ₩81,367 | -0.13% | 29.4만 |
|---|
| 2026.08.24 | ₩81,020 | ₩81,821 | ₩81,020 | ₩81,647 | +0.77% | 29.5만 |
|---|
| 2026.08.21 | ₩80,566 | ₩81,487 | ₩80,326 | ₩80,793 | +0.28% | 26만 |
|---|
| 2026.08.20 | ₩80,513 | ₩81,160 | ₩79,820 | ₩80,272 | -0.30% | 35.1만 |
|---|
| 2026.08.19 | ₩78,537 | ₩81,634 | ₩78,537 | ₩80,900 | +3.01% | 52.5만 |
|---|
| 2026.08.18 | ₩78,110 | ₩79,111 | ₩77,936 | ₩78,417 | +0.39% | 23.8만 |
|---|
| 2026.08.17 | ₩78,991 | ₩79,191 | ₩77,789 | ₩77,829 | -1.47% | 31.5만 |
|---|
| 2026.08.14 | ₩80,299 | ₩80,499 | ₩79,084 | ₩79,565 | -0.91% | 35.7만 |
|---|
| 2026.08.13 | ₩78,617 | ₩80,446 | ₩78,003 | ₩80,326 | +2.17% | 43.5만 |
|---|
| 2026.08.12 | ₩78,884 | ₩78,884 | ₩77,335 | ₩78,337 | -0.69% | 47.5만 |
|---|
| 2026.08.11 | ₩79,351 | ₩80,059 | ₩79,151 | ₩79,485 | +0.17% | 35.8만 |
|---|
| 2026.08.10 | ₩78,403 | ₩79,698 | ₩78,257 | ₩79,685 | +1.63% | 28.3만 |
|---|
| 2026.08.07 | ₩78,016 | ₩79,218 | ₩78,003 | ₩78,617 | +0.77% | 40.9만 |
|---|
| 2026.08.06 | ₩78,136 | ₩78,150 | ₩76,801 | ₩77,669 | -0.60% | 34.4만 |
|---|
| 2026.08.05 | ₩78,604 | ₩79,084 | ₩77,656 | ₩78,150 | -0.58% | 47.9만 |
|---|
| 2026.08.04 | ₩77,002 | ₩78,403 | ₩76,868 | ₩78,190 | +1.54% | 36.3만 |
|---|
| 2026.08.03 | ₩76,775 | ₩78,083 | ₩76,708 | ₩77,242 | +0.61% | 40.9만 |
|---|
| 2026.07.31 | ₩76,201 | ₩76,902 | ₩75,695 | ₩76,748 | +0.72% | 33.1만 |
|---|
| 2026.07.30 | ₩77,202 | ₩77,202 | ₩75,239 | ₩76,815 | -0.50% | 42.4만 |
|---|
| 2026.07.29 | ₩76,708 | ₩79,084 | ₩76,695 | ₩78,377 | +2.18% | 36.6만 |
|---|
| 2026.07.28 | ₩76,081 | ₩78,297 | ₩76,054 | ₩77,522 | +1.90% | 38.2만 |
|---|
| 2026.07.27 | ₩73,264 | ₩75,894 | ₩73,264 | ₩75,627 | +3.23% | 40.9만 |
|---|
| 2026.07.24 | ₩71,622 | ₩73,210 | ₩71,622 | ₩72,983 | +1.90% | 40.9만 |
|---|
| 2026.07.23 | ₩71,662 | ₩71,699 | ₩70,968 | ₩71,315 | -0.48% | 36.3만 |
|---|
| 2026.07.22 | ₩73,224 | ₩73,424 | ₩71,568 | ₩71,702 | -2.08% | 117.9만 |
|---|
| 2026.07.21 | ₩74,118 | ₩74,118 | ₩73,047 | ₩73,130 | -1.33% | 31.5만 |
|---|
| 2026.07.20 | ₩74,946 | ₩75,159 | ₩73,985 | ₩74,692 | -0.34% | 35.6만 |
|---|
| 2026.07.17 | ₩75,627 | ₩76,294 | ₩74,732 | ₩74,999 | -0.83% | 47.3만 |
|---|
| 2026.07.16 | ₩74,131 | ₩75,974 | ₩74,131 | ₩75,947 | +2.45% | 60.3만 |
|---|
| 2026.07.15 | ₩73,758 | ₩75,280 | ₩73,758 | ₩73,891 | +0.18% | 37.6만 |
|---|
| 2026.07.14 | ₩73,744 | ₩74,198 | ₩73,237 | ₩73,397 | -0.47% | 48.4만 |
|---|
| 2026.07.13 | ₩73,891 | ₩74,786 | ₩73,851 | ₩74,585 | +0.94% | 48.3만 |
|---|
| 2026.07.10 | ₩73,611 | ₩74,292 | ₩73,130 | ₩73,611 | 0.00% | 55.5만 |
|---|
| 2026.07.09 | ₩72,676 | ₩73,304 | ₩72,256 | ₩73,130 | +0.62% | 53.3만 |
|---|
| 2026.07.08 | ₩74,278 | ₩74,278 | ₩72,596 | ₩73,090 | -1.60% | 45.5만 |
|---|
| 2026.07.07 | ₩74,585 | ₩75,293 | ₩74,552 | ₩74,572 | -0.02% | 61.9만 |
|---|
| 2026.07.06 | ₩74,158 | ₩74,358 | ₩73,344 | ₩74,131 | -0.04% | 73.1만 |
|---|
| 2026.07.02 | ₩72,756 | ₩74,492 | ₩72,756 | ₩74,318 | +2.15% | 78.4만 |
|---|
| 2026.07.01 | ₩71,261 | ₩72,930 | ₩71,261 | ₩72,276 | +1.42% | 143.3만 |
|---|
| 2026.06.30 | ₩70,741 | ₩71,221 | ₩70,499 | ₩71,008 | +0.38% | 123.7만 |
|---|
| 2026.06.29 | ₩71,675 | ₩72,401 | ₩70,861 | ₩70,954 | -1.01% | 120.1만 |
|---|
| 2026.06.26 | ₩70,126 | ₩71,982 | ₩70,126 | ₩71,421 | +1.85% | 138.6만 |
|---|
| 2026.06.25 | ₩70,794 | ₩72,396 | ₩69,993 | ₩70,020 | -1.09% | 66.2만 |
|---|
| 2026.06.24 | ₩70,434 | ₩71,742 | ₩70,340 | ₩70,914 | +0.68% | 63.2만 |
|---|
| 2026.06.23 | ₩70,086 | ₩70,634 | ₩69,906 | ₩70,367 | +0.40% | 67.1만 |
|---|
| 2026.06.22 | ₩70,487 | ₩71,461 | ₩69,539 | ₩69,886 | -0.85% | 97.4만 |
|---|
| 2026.06.18 | ₩71,942 | ₩72,089 | ₩70,594 | ₩70,954 | -1.37% | 80.8만 |
|---|
| 2026.06.17 | ₩73,317 | ₩73,878 | ₩71,822 | ₩71,822 | -2.04% | 182.3만 |
|---|
| 2026.06.16 | ₩73,104 | ₩73,831 | ₩72,943 | ₩73,637 | +0.73% | 63만 |
|---|
| 2026.06.15 | ₩73,090 | ₩74,138 | ₩72,850 | ₩72,997 | -0.13% | 88.7만 |
|---|
| 2026.06.12 | ₩73,357 | ₩73,798 | ₩72,383 | ₩72,890 | -0.64% | 44.7만 |
|---|
| 2026.06.11 | ₩73,758 | ₩73,904 | ₩72,449 | ₩73,250 | -0.69% | 87만 |
|---|
| 2026.06.10 | ₩73,250 | ₩74,318 | ₩72,556 | ₩74,025 | +1.06% | 73.3만 |
|---|
| 2026.06.09 | ₩72,997 | ₩74,051 | ₩72,556 | ₩73,678 | +0.93% | 58.3만 |
|---|
| 2026.06.08 | ₩73,117 | ₩73,811 | ₩72,603 | ₩72,970 | -0.20% | 37.2만 |
|---|
| 2026.06.05 | ₩73,010 | ₩73,557 | ₩72,570 | ₩73,197 | +0.26% | 59.1만 |
|---|
| 2026.06.04 | ₩72,636 | ₩73,945 | ₩72,636 | ₩73,224 | +0.81% | 55.8만 |
|---|
| 2026.06.03 | ₩72,756 | ₩72,823 | ₩71,415 | ₩71,875 | -1.21% | 89.7만 |
|---|
| 2026.06.02 | ₩74,612 | ₩74,612 | ₩73,078 | ₩73,584 | -1.38% | 72만 |
|---|
| 2026.06.01 | ₩73,998 | ₩75,587 | ₩73,879 | ₩75,133 | +1.53% | 80만 |
|---|
| 2026.05.29 | ₩73,037 | ₩74,358 | ₩72,890 | ₩73,571 | +0.73% | 70.7만 |
|---|
| 2026.05.28 | ₩72,036 | ₩73,010 | ₩71,675 | ₩72,957 | +1.28% | 524.6만 |
|---|
| 2026.05.27 | ₩72,262 | ₩73,411 | ₩72,049 | ₩72,182 | -0.11% | 62.6만 |
|---|
| 2026.05.26 | ₩72,636 | ₩73,090 | ₩72,209 | ₩72,262 | -0.51% | 94만 |
|---|
| 2026.05.22 | ₩72,970 | ₩73,985 | ₩72,549 | ₩72,636 | -0.46% | 89.2만 |
|---|
| 2026.05.21 | ₩72,276 | ₩73,130 | ₩71,635 | ₩72,770 | +0.68% | 83.3만 |
|---|
| 2026.05.20 | ₩71,942 | ₩73,017 | ₩70,941 | ₩72,783 | +1.17% | 80.7만 |
|---|
| 2026.05.19 | ₩72,409 | ₩74,078 | ₩72,156 | ₩72,156 | -0.35% | 80.9만 |
|---|
| 2026.05.18 | ₩70,781 | ₩72,456 | ₩70,781 | ₩72,142 | +1.92% | 138.2만 |
|---|
| 2026.05.15 | ₩70,447 | ₩71,502 | ₩70,447 | ₩70,941 | +0.70% | 102.3만 |
|---|
| 2026.05.14 | ₩69,913 | ₩71,421 | ₩69,873 | ₩70,687 | +1.11% | 156.4만 |
|---|
| 2026.05.13 | ₩70,300 | ₩70,554 | ₩69,339 | ₩69,833 | -0.66% | 76.1만 |
|---|
| 2026.05.12 | ₩71,034 | ₩71,341 | ₩70,514 | ₩70,781 | -0.36% | 110.2만 |
|---|
| 2026.05.11 | ₩72,089 | ₩72,303 | ₩70,821 | ₩70,954 | -1.57% | 103.9만 |
|---|
| 2026.05.08 | ₩72,877 | ₩72,877 | ₩71,528 | ₩72,503 | -0.51% | 87.9만 |
|---|
| 2026.05.07 | ₩71,595 | ₩73,517 | ₩71,582 | ₩73,050 | +2.03% | 100.2만 |
|---|
| 2026.05.06 | ₩72,463 | ₩72,710 | ₩71,464 | ₩71,488 | -1.34% | 83.6만 |
|---|
| 2026.05.05 | ₩72,516 | ₩72,596 | ₩71,642 | ₩72,356 | -0.22% | 54.7만 |
|---|
| 2026.05.04 | ₩72,169 | ₩73,704 | ₩72,169 | ₩72,610 | +0.61% | 64.8만 |
|---|
| 2026.05.01 | ₩72,730 | ₩73,557 | ₩72,343 | ₩72,423 | -0.42% | 66.2만 |
|---|
| 2026.04.30 | ₩71,568 | ₩72,570 | ₩71,208 | ₩72,436 | +1.21% | 89.8만 |
|---|
| 2026.04.29 | ₩72,289 | ₩72,743 | ₩71,468 | ₩72,076 | -0.30% | 139.2만 |
|---|
| 2026.04.28 | ₩71,902 | ₩72,556 | ₩71,502 | ₩71,528 | -0.52% | 122.1만 |
|---|
| 2026.04.27 | ₩71,568 | ₩72,409 | ₩71,568 | ₩71,755 | +0.26% | 54.6만 |
|---|
| 2026.04.24 | ₩72,156 | ₩72,156 | ₩71,261 | ₩71,822 | -0.46% | 78.5만 |
|---|
| 2026.04.23 | ₩73,678 | ₩73,838 | ₩71,341 | ₩72,209 | -1.99% | 67.2만 |
|---|
| 2026.04.22 | ₩74,292 | ₩74,986 | ₩73,531 | ₩74,145 | -0.20% | 61.3만 |
|---|
| 2026.04.21 | ₩74,919 | ₩75,800 | ₩73,704 | ₩73,838 | -1.44% | 57.3만 |
|---|
| 2026.04.20 | ₩74,225 | ₩74,866 | ₩74,225 | ₩74,732 | +0.68% | 44.6만 |
|---|
| 2026.04.17 | ₩74,585 | ₩75,426 | ₩74,398 | ₩74,559 | -0.04% | 46.6만 |
|---|
| 2026.04.16 | ₩74,038 | ₩74,772 | ₩73,851 | ₩73,918 | -0.16% | 42.7만 |
|---|
| 2026.04.15 | ₩72,222 | ₩74,158 | ₩72,222 | ₩73,691 | +2.03% | 76.2만 |
|---|
| 2026.04.14 | ₩71,168 | ₩72,303 | ₩71,168 | ₩72,156 | +1.39% | 59만 |
|---|
| 2026.04.13 | ₩68,498 | ₩71,221 | ₩68,284 | ₩71,208 | +3.96% | 63.5만 |
|---|
| 2026.04.10 | ₩70,020 | ₩70,247 | ₩68,378 | ₩68,685 | -1.91% | 75.6만 |
|---|
| 2026.04.09 | ₩70,847 | ₩71,034 | ₩69,686 | ₩70,313 | -0.75% | 79.4만 |
|---|
| 2026.04.08 | ₩71,755 | ₩73,250 | ₩71,088 | ₩71,221 | -0.74% | 131.9만 |
|---|
| 2026.04.07 | ₩70,834 | ₩71,074 | ₩70,153 | ₩70,327 | -0.72% | 64.5만 |
|---|
| 2026.04.06 | ₩70,287 | ₩71,288 | ₩70,287 | ₩71,101 | +1.16% | 52만 |
|---|
| 2026.04.02 | ₩69,659 | ₩71,275 | ₩69,339 | ₩70,647 | +1.42% | 50.9만 |
|---|
| 2026.04.01 | ₩70,834 | ₩70,834 | ₩69,326 | ₩70,353 | -0.68% | 56.3만 |
|---|
| 2026.03.31 | ₩70,207 | ₩70,794 | ₩69,245 | ₩70,554 | +0.49% | 81.5만 |
|---|
| 2026.03.30 | ₩68,885 | ₩70,046 | ₩68,484 | ₩69,486 | +0.87% | 100.9만 |
|---|
| 2026.03.27 | ₩69,819 | ₩69,860 | ₩68,097 | ₩68,525 | -1.85% | 110.8만 |
|---|
| 2026.03.26 | ₩69,753 | ₩71,288 | ₩69,739 | ₩70,233 | +0.69% | 85.2만 |
|---|
| 2026.03.25 | ₩70,874 | ₩71,428 | ₩69,686 | ₩70,287 | -0.83% | 112.2만 |
|---|
| 2026.03.24 | ₩70,914 | ₩71,034 | ₩69,806 | ₩70,193 | -1.02% | 99.9만 |
|---|
| 2026.03.23 | ₩71,915 | ₩72,743 | ₩71,535 | ₩71,715 | -0.28% | 67.1만 |
|---|
| 2026.03.20 | ₩70,727 | ₩71,335 | ₩70,434 | ₩71,114 | +0.55% | 55만 |
|---|
| 2026.03.19 | ₩71,021 | ₩72,076 | ₩70,514 | ₩71,074 | +0.08% | 65.1만 |
|---|
| 2026.03.18 | ₩72,142 | ₩72,730 | ₩71,555 | ₩71,635 | -0.70% | 72.2만 |
|---|
| 2026.03.17 | ₩72,276 | ₩73,557 | ₩72,276 | ₩72,610 | +0.46% | 65.7만 |
|---|
| 2026.03.16 | ₩71,635 | ₩72,303 | ₩71,575 | ₩71,942 | +0.43% | 64.1만 |
|---|
| 2026.03.13 | ₩71,809 | ₩72,216 | ₩70,954 | ₩71,048 | -1.06% | 101.2만 |
|---|
| 2026.03.12 | ₩73,037 | ₩74,212 | ₩71,348 | ₩71,461 | -2.16% | 69.1만 |
|---|
| 2026.03.11 | ₩75,640 | ₩76,081 | ₩73,210 | ₩73,624 | -2.67% | 55.7만 |
|---|
| 2026.03.10 | ₩77,042 | ₩77,282 | ₩75,146 | ₩75,773 | -1.65% | 102.2만 |
|---|
| 2026.03.09 | ₩76,815 | ₩77,375 | ₩75,720 | ₩77,135 | +0.42% | 55.4만 |
|---|
| 2026.03.06 | ₩76,655 | ₩77,562 | ₩75,640 | ₩77,562 | +1.18% | 69만 |
|---|
| 2026.03.05 | ₩75,920 | ₩77,482 | ₩75,920 | ₩77,375 | +1.92% | 87.8만 |
|---|
| 2026.03.04 | ₩76,040 | ₩76,841 | ₩75,854 | ₩76,307 | +0.35% | 64.9만 |
|---|
| 2026.03.03 | ₩73,985 | ₩76,267 | ₩73,277 | ₩75,934 | +2.63% | 105.3만 |
|---|
| 2026.03.02 | ₩73,624 | ₩75,500 | ₩73,130 | ₩75,133 | +2.05% | 83.9만 |
|---|
| 2026.02.27 | ₩75,079 | ₩75,079 | ₩74,318 | ₩74,946 | -0.18% | 104.3만 |
|---|
| 2026.02.26 | ₩74,252 | ₩76,027 | ₩74,252 | ₩75,720 | +1.98% | 95.5만 |
|---|
| 2026.02.25 | ₩73,104 | ₩74,625 | ₩72,983 | ₩74,412 | +1.79% | 105.7만 |
|---|
| 2026.02.24 | ₩72,303 | ₩73,380 | ₩72,282 | ₩73,023 | +1.00% | 135.9만 |
|---|
| 2026.02.23 | ₩74,919 | ₩74,919 | ₩72,169 | ₩72,463 | -3.28% | 92.1만 |
|---|
| 2026.02.20 | ₩74,225 | ₩75,894 | ₩74,225 | ₩75,293 | +1.44% | 99.9만 |
|---|
| 2026.02.19 | ₩75,186 | ₩75,533 | ₩73,978 | ₩74,732 | -0.60% | 92.9만 |
|---|
| 2026.02.18 | ₩73,637 | ₩75,346 | ₩73,477 | ₩75,159 | +2.07% | 111.6만 |
|---|
| 2026.02.17 | ₩73,838 | ₩74,612 | ₩73,210 | ₩73,771 | -0.09% | 121.8만 |
|---|
| 2026.02.13 | ₩73,878 | ₩74,612 | ₩73,637 | ₩73,878 | 0.00% | 144.3만 |
|---|
| 2026.02.12 | ₩75,253 | ₩75,640 | ₩72,923 | ₩73,664 | -2.11% | 156.9만 |
|---|
| 2026.02.11 | ₩76,454 | ₩76,561 | ₩74,465 | ₩74,879 | -2.06% | 112.2만 |
|---|
| 2026.02.10 | ₩76,201 | ₩77,375 | ₩76,201 | ₩76,561 | +0.47% | 167.9만 |
|---|
| 2026.02.09 | ₩76,948 | ₩77,095 | ₩75,974 | ₩76,655 | -0.38% | 93.6만 |
|---|
| 2026.02.06 | ₩77,162 | ₩77,429 | ₩75,840 | ₩76,641 | -0.67% | 92만 |
|---|
| 2026.02.05 | ₩77,829 | ₩78,163 | ₩76,002 | ₩76,241 | -2.04% | 88.7만 |
|---|
| 2026.02.04 | ₩76,574 | ₩78,110 | ₩75,520 | ₩77,869 | +1.69% | 159.7만 |
|---|
| 2026.02.03 | ₩80,219 | ₩80,419 | ₩76,141 | ₩76,361 | -4.81% | 212.8만 |
|---|
| 2026.02.02 | ₩80,206 | ₩81,224 | ₩80,206 | ₩80,713 | +0.63% | 75만 |
|---|
| 2026.01.30 | ₩80,913 | ₩81,140 | ₩80,126 | ₩80,286 | -0.78% | 102.3만 |
|---|
| 2026.01.29 | ₩82,021 | ₩82,302 | ₩80,619 | ₩81,140 | -1.07% | 196.2만 |
|---|
| 2026.01.28 | ₩82,221 | ₩82,408 | ₩81,300 | ₩81,634 | -0.71% | 136만 |
|---|
| 2026.01.27 | ₩83,450 | ₩83,603 | ₩82,135 | ₩82,221 | -1.47% | 152.7만 |
|---|
| 2026.01.26 | ₩83,583 | ₩84,157 | ₩83,316 | ₩83,450 | -0.16% | 115.5만 |
|---|
| 2026.01.23 | ₩83,383 | ₩83,837 | ₩83,223 | ₩83,370 | -0.02% | 54만 |
|---|
| 2026.01.22 | ₩83,303 | ₩83,970 | ₩83,303 | ₩83,623 | +0.38% | 98.6만 |
|---|
| 2026.01.21 | ₩82,395 | ₩83,196 | ₩82,275 | ₩83,076 | +0.83% | 105만 |
|---|
| 2026.01.20 | ₩83,516 | ₩83,516 | ₩81,941 | ₩81,981 | -1.84% | 83.4만 |
|---|
| 2026.01.16 | ₩84,584 | ₩84,845 | ₩84,130 | ₩84,478 | -0.13% | 108.6만 |
|---|
| 2026.01.15 | ₩85,759 | ₩86,080 | ₩84,317 | ₩84,598 | -1.35% | 101.4만 |
|---|
| 2026.01.14 | ₩86,320 | ₩86,360 | ₩84,998 | ₩85,679 | -0.74% | 106.6만 |
|---|
| 2026.01.13 | ₩87,414 | ₩87,414 | ₩85,839 | ₩86,427 | -1.13% | 86.3만 |
|---|
| 2026.01.12 | ₩87,254 | ₩87,908 | ₩86,947 | ₩87,748 | +0.57% | 88.9만 |
|---|
| 2026.01.09 | ₩88,162 | ₩88,429 | ₩87,788 | ₩88,002 | -0.18% | 76.7만 |
|---|
| 2026.01.08 | ₩87,201 | ₩88,282 | ₩87,027 | ₩87,908 | +0.81% | 74만 |
|---|
| 2026.01.07 | ₩88,936 | ₩89,150 | ₩87,495 | ₩87,495 | -1.62% | 67.2만 |
|---|
| 2026.01.06 | ₩87,962 | ₩89,077 | ₩87,815 | ₩88,896 | +1.06% | 79.5만 |
|---|
| 2026.01.05 | ₩86,493 | ₩88,736 | ₩86,493 | ₩88,109 | +1.87% | 125.8만 |
|---|
| 2026.01.02 | ₩87,695 | ₩87,708 | ₩86,053 | ₩86,520 | -1.34% | 159.7만 |
|---|
| 2025.12.31 | ₩88,055 | ₩88,182 | ₩87,455 | ₩87,455 | -0.68% | 33.8만 |
|---|
| 2025.12.30 | ₩88,376 | ₩88,616 | ₩88,242 | ₩88,242 | -0.15% | 40.5만 |
|---|
| 2025.12.29 | ₩88,643 | ₩88,963 | ₩88,496 | ₩88,576 | -0.08% | 40.4만 |
|---|
| 2025.12.26 | ₩88,416 | ₩88,796 | ₩88,416 | ₩88,763 | +0.39% | 33.8만 |
|---|
| 2025.12.24 | ₩88,175 | ₩88,776 | ₩88,175 | ₩88,469 | +0.33% | 22.3만 |
|---|
| 2025.12.23 | ₩88,002 | ₩88,296 | ₩87,802 | ₩88,202 | +0.23% | 40.3만 |
|---|
| 2025.12.22 | ₩87,695 | ₩88,155 | ₩87,508 | ₩88,015 | +0.37% | 33.9만 |
|---|
| 2025.12.19 | ₩87,041 | ₩87,722 | ₩87,033 | ₩87,481 | +0.51% | 79.2만 |
|---|
| 2025.12.18 | ₩87,241 | ₩87,851 | ₩86,987 | ₩87,014 | -0.26% | 54.6만 |
|---|
| 2025.12.17 | ₩86,854 | ₩87,728 | ₩86,840 | ₩86,881 | +0.03% | 60.7만 |
|---|
| 2025.12.16 | ₩87,201 | ₩87,802 | ₩86,587 | ₩86,827 | -0.43% | 50만 |
|---|
| 2025.12.15 | ₩87,935 | ₩87,935 | ₩86,787 | ₩87,241 | -0.79% | 40만 |
|---|
| 2025.12.12 | ₩87,868 | ₩88,122 | ₩87,268 | ₩87,521 | -0.40% | 59.9만 |
|---|
| 2025.12.11 | ₩86,881 | ₩87,842 | ₩86,881 | ₩87,561 | +0.78% | 57.4만 |
|---|
| 2025.12.10 | ₩85,999 | ₩86,921 | ₩85,772 | ₩86,600 | +0.70% | 58.3만 |
|---|
| 2025.12.09 | ₩85,612 | ₩86,334 | ₩85,612 | ₩86,093 | +0.56% | 37.7만 |
|---|
| 2025.12.08 | ₩86,747 | ₩86,747 | ₩85,492 | ₩85,746 | -1.15% | 100.5만 |
|---|
| 2025.12.05 | ₩86,066 | ₩87,121 | ₩85,933 | ₩86,587 | +0.60% | 56.3만 |
|---|
| 2025.12.04 | ₩86,213 | ₩86,507 | ₩85,772 | ₩85,999 | -0.25% | 49.2만 |
|---|
| 2025.12.03 | ₩85,746 | ₩86,293 | ₩85,732 | ₩86,146 | +0.47% | 42.9만 |
|---|
| 2025.12.02 | ₩85,919 | ₩86,133 | ₩85,512 | ₩85,666 | -0.30% | 43.4만 |
|---|
| 2025.12.01 | ₩85,906 | ₩86,391 | ₩85,692 | ₩85,732 | -0.20% | 56만 |
|---|
| 2025.11.28 | ₩85,959 | ₩86,537 | ₩85,959 | ₩86,453 | +0.57% | 19.3만 |
|---|
| 2025.11.26 | ₩85,772 | ₩86,240 | ₩85,772 | ₩85,906 | +0.16% | 46.9만 |
|---|
| 2025.11.25 | ₩84,331 | ₩85,813 | ₩84,331 | ₩85,719 | +1.65% | 103.3만 |
|---|
| 2025.11.24 | ₩84,771 | ₩84,771 | ₩83,863 | ₩84,304 | -0.55% | 52.1만 |
|---|
| 2025.11.21 | ₩83,316 | ₩84,905 | ₩83,249 | ₩84,531 | +1.46% | 89.9만 |
|---|
| 2025.11.20 | ₩84,251 | ₩84,504 | ₩82,902 | ₩82,969 | -1.52% | 87.4만 |
|---|
| 2025.11.19 | ₩83,236 | ₩83,556 | ₩82,743 | ₩83,423 | +0.22% | 78.6만 |
|---|
| 2025.11.18 | ₩82,902 | ₩83,650 | ₩82,609 | ₩83,276 | +0.45% | 136.2만 |
|---|
| 2025.11.17 | ₩84,998 | ₩85,078 | ₩83,160 | ₩83,236 | -2.07% | 138.2만 |
|---|
| 2025.11.14 | ₩85,038 | ₩85,492 | ₩84,911 | ₩85,078 | +0.05% | 54.2만 |
|---|
| 2025.11.13 | ₩86,573 | ₩86,760 | ₩85,238 | ₩85,425 | -1.33% | 120.7만 |
|---|
| 2025.11.12 | ₩86,200 | ₩87,254 | ₩86,200 | ₩86,961 | +0.88% | 66.7만 |
|---|
| 2025.11.11 | ₩85,572 | ₩86,412 | ₩85,377 | ₩86,160 | +0.69% | 69.4만 |
|---|
| 2025.11.10 | ₩85,866 | ₩86,314 | ₩84,992 | ₩85,519 | -0.40% | 85.4만 |
|---|
| 2025.11.07 | ₩84,851 | ₩85,759 | ₩84,664 | ₩85,699 | +1.00% | 48.3만 |
|---|
| 2025.11.06 | ₩86,253 | ₩86,253 | ₩84,825 | ₩85,145 | -1.28% | 66.9만 |
|---|
| 2025.11.05 | ₩86,053 | ₩86,507 | ₩85,759 | ₩86,293 | +0.28% | 51만 |
|---|
| 2025.11.04 | ₩86,106 | ₩86,547 | ₩85,732 | ₩86,106 | 0.00% | 68.2만 |
|---|
| 2025.11.03 | ₩86,867 | ₩86,974 | ₩85,706 | ₩86,280 | -0.68% | 83.1만 |
|---|
| 2025.10.31 | ₩86,146 | ₩87,134 | ₩85,786 | ₩87,001 | +0.99% | 70만 |
|---|
| 2025.10.30 | ₩86,573 | ₩87,333 | ₩86,293 | ₩86,387 | -0.22% | 102.3만 |
|---|
| 2025.10.29 | ₩89,270 | ₩89,270 | ₩86,373 | ₩86,573 | -3.02% | 128.5만 |
|---|
| 2025.10.28 | ₩89,777 | ₩91,019 | ₩89,777 | ₩89,871 | +0.10% | 90.8만 |
|---|
| 2025.10.27 | ₩90,218 | ₩90,530 | ₩90,071 | ₩90,378 | +0.18% | 25.5만 |
|---|