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 | ₩72,377 | ₩73,218 | ₩72,377 | ₩73,151 | +1.07% | 27.8만 |
| 2026.10.08 | ₩71,149 | ₩72,197 | ₩71,136 | ₩72,110 | +1.35% | 45만 |
| 2026.10.07 | ₩71,349 | ₩71,670 | ₩71,009 | ₩71,323 | -0.04% | 42.1만 |
| 2026.10.06 | ₩71,790 | ₩72,217 | ₩71,403 | ₩71,763 | -0.04% | 32.1만 |
| 2026.10.05 | ₩70,989 | ₩71,917 | ₩70,874 | ₩71,656 | +0.94% | 41만 |
| 2026.10.02 | ₩71,363 | ₩71,696 | ₩70,957 | ₩70,989 | -0.52% | 37.7만 |
| 2026.10.01 | ₩70,895 | ₩71,790 | ₩70,415 | ₩71,349 | +0.64% | 102.7만 |
| 2026.09.30 | ₩70,829 | ₩71,016 | ₩70,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,308 |
| -0.74% |
| 100.2만 |
| 2026.09.29 | ₩71,162 | ₩71,296 | ₩70,268 | ₩70,709 | -0.64% | 80.1만 |
|---|
| 2026.09.28 | ₩72,564 | ₩72,564 | ₩71,536 | ₩72,003 | -0.77% | 34.9만 |
|---|
| 2026.09.25 | ₩72,938 | ₩73,485 | ₩72,798 | ₩73,138 | +0.27% | 51.5만 |
|---|
| 2026.09.24 | ₩73,272 | ₩73,418 | ₩72,537 | ₩72,978 | -0.40% | 38.3만 |
|---|
| 2026.09.23 | ₩73,125 | ₩73,592 | ₩72,911 | ₩73,138 | +0.02% | 30.3만 |
|---|
| 2026.09.22 | ₩74,606 | ₩75,020 | ₩72,965 | ₩73,272 | -1.79% | 31.1만 |
|---|
| 2026.09.21 | ₩74,700 | ₩74,913 | ₩73,939 | ₩74,086 | -0.82% | 41.7만 |
|---|
| 2026.09.18 | ₩74,526 | ₩74,540 | ₩73,779 | ₩74,339 | -0.25% | 24.1만 |
|---|
| 2026.09.17 | ₩75,394 | ₩75,394 | ₩74,500 | ₩74,660 | -0.97% | 24만 |
|---|
| 2026.09.16 | ₩75,928 | ₩75,928 | ₩74,646 | ₩75,007 | -1.21% | 23.4만 |
|---|
| 2026.09.15 | ₩77,063 | ₩77,063 | ₩76,035 | ₩76,088 | -1.26% | 21.1만 |
|---|
| 2026.09.14 | ₩76,916 | ₩77,884 | ₩76,822 | ₩77,530 | +0.80% | 33.3만 |
|---|
| 2026.09.11 | ₩75,901 | ₩76,315 | ₩75,447 | ₩76,061 | +0.21% | 25.5만 |
|---|
| 2026.09.10 | ₩75,888 | ₩76,028 | ₩75,104 | ₩75,261 | -0.83% | 29.1만 |
|---|
| 2026.09.09 | ₩76,942 | ₩76,942 | ₩75,961 | ₩76,235 | -0.92% | 27.3만 |
|---|
| 2026.09.08 | ₩78,918 | ₩78,918 | ₩77,016 | ₩77,183 | -2.20% | 34만 |
|---|
| 2026.09.04 | ₩79,839 | ₩80,013 | ₩78,705 | ₩79,492 | -0.43% | 28.9만 |
|---|
| 2026.09.03 | ₩80,734 | ₩82,215 | ₩80,734 | ₩81,294 | +0.69% | 35.1만 |
|---|
| 2026.09.02 | ₩80,453 | ₩81,121 | ₩79,989 | ₩80,186 | -0.33% | 42.7만 |
|---|
| 2026.09.01 | ₩81,788 | ₩81,988 | ₩80,366 | ₩80,427 | -1.66% | 26.8만 |
|---|
| 2026.08.31 | ₩82,189 | ₩82,676 | ₩81,832 | ₩82,215 | +0.03% | 25.7만 |
|---|
| 2026.08.28 | ₩81,882 | ₩83,190 | ₩81,815 | ₩82,562 | +0.83% | 63.5만 |
|---|
| 2026.08.27 | ₩81,014 | ₩82,255 | ₩80,934 | ₩81,895 | +1.09% | 87.8만 |
|---|
| 2026.08.26 | ₩81,067 | ₩81,514 | ₩80,673 | ₩80,960 | -0.13% | 59.7만 |
|---|
| 2026.08.25 | ₩81,468 | ₩81,494 | ₩80,828 | ₩81,361 | -0.13% | 29.4만 |
|---|
| 2026.08.24 | ₩81,014 | ₩81,815 | ₩81,014 | ₩81,641 | +0.77% | 29.5만 |
|---|
| 2026.08.21 | ₩80,560 | ₩81,481 | ₩80,320 | ₩80,787 | +0.28% | 26만 |
|---|
| 2026.08.20 | ₩80,507 | ₩81,154 | ₩79,814 | ₩80,266 | -0.30% | 35.1만 |
|---|
| 2026.08.19 | ₩78,531 | ₩81,628 | ₩78,531 | ₩80,894 | +3.01% | 52.5만 |
|---|
| 2026.08.18 | ₩78,104 | ₩79,105 | ₩77,930 | ₩78,411 | +0.39% | 23.8만 |
|---|
| 2026.08.17 | ₩78,985 | ₩79,185 | ₩77,783 | ₩77,824 | -1.47% | 31.5만 |
|---|
| 2026.08.14 | ₩80,293 | ₩80,493 | ₩79,078 | ₩79,559 | -0.91% | 35.7만 |
|---|
| 2026.08.13 | ₩78,611 | ₩80,440 | ₩77,997 | ₩80,320 | +2.17% | 43.5만 |
|---|
| 2026.08.12 | ₩78,878 | ₩78,878 | ₩77,330 | ₩78,331 | -0.69% | 47.5만 |
|---|
| 2026.08.11 | ₩79,345 | ₩80,053 | ₩79,145 | ₩79,479 | +0.17% | 35.8만 |
|---|
| 2026.08.10 | ₩78,398 | ₩79,692 | ₩78,251 | ₩79,679 | +1.63% | 28.3만 |
|---|
| 2026.08.07 | ₩78,010 | ₩79,212 | ₩77,997 | ₩78,611 | +0.77% | 40.9만 |
|---|
| 2026.08.06 | ₩78,131 | ₩78,144 | ₩76,796 | ₩77,663 | -0.60% | 34.4만 |
|---|
| 2026.08.05 | ₩78,598 | ₩79,078 | ₩77,650 | ₩78,144 | -0.58% | 47.9만 |
|---|
| 2026.08.04 | ₩76,996 | ₩78,398 | ₩76,862 | ₩78,184 | +1.54% | 36.3만 |
|---|
| 2026.08.03 | ₩76,769 | ₩78,077 | ₩76,702 | ₩77,236 | +0.61% | 40.9만 |
|---|
| 2026.07.31 | ₩76,195 | ₩76,896 | ₩75,689 | ₩76,742 | +0.72% | 33.1만 |
|---|
| 2026.07.30 | ₩77,196 | ₩77,196 | ₩75,234 | ₩76,809 | -0.50% | 42.4만 |
|---|
| 2026.07.29 | ₩76,702 | ₩79,078 | ₩76,689 | ₩78,371 | +2.18% | 36.6만 |
|---|
| 2026.07.28 | ₩76,075 | ₩78,291 | ₩76,048 | ₩77,516 | +1.90% | 38.2만 |
|---|
| 2026.07.27 | ₩73,258 | ₩75,888 | ₩73,258 | ₩75,621 | +3.23% | 40.9만 |
|---|
| 2026.07.24 | ₩71,616 | ₩73,205 | ₩71,616 | ₩72,978 | +1.90% | 40.9만 |
|---|
| 2026.07.23 | ₩71,656 | ₩71,694 | ₩70,962 | ₩71,309 | -0.48% | 36.3만 |
|---|
| 2026.07.22 | ₩73,218 | ₩73,418 | ₩71,563 | ₩71,696 | -2.08% | 117.9만 |
|---|
| 2026.07.21 | ₩74,113 | ₩74,113 | ₩73,042 | ₩73,125 | -1.33% | 31.5만 |
|---|
| 2026.07.20 | ₩74,940 | ₩75,154 | ₩73,979 | ₩74,687 | -0.34% | 35.6만 |
|---|
| 2026.07.17 | ₩75,621 | ₩76,288 | ₩74,727 | ₩74,994 | -0.83% | 47.3만 |
|---|
| 2026.07.16 | ₩74,126 | ₩75,968 | ₩74,126 | ₩75,941 | +2.45% | 60.3만 |
|---|
| 2026.07.15 | ₩73,752 | ₩75,274 | ₩73,752 | ₩73,886 | +0.18% | 37.6만 |
|---|
| 2026.07.14 | ₩73,739 | ₩74,193 | ₩73,232 | ₩73,392 | -0.47% | 48.4만 |
|---|
| 2026.07.13 | ₩73,886 | ₩74,780 | ₩73,846 | ₩74,580 | +0.94% | 48.3만 |
|---|
| 2026.07.10 | ₩73,605 | ₩74,286 | ₩73,125 | ₩73,605 | 0.00% | 55.5만 |
|---|
| 2026.07.09 | ₩72,671 | ₩73,298 | ₩72,250 | ₩73,125 | +0.62% | 53.3만 |
|---|
| 2026.07.08 | ₩74,273 | ₩74,273 | ₩72,591 | ₩73,085 | -1.60% | 45.5만 |
|---|
| 2026.07.07 | ₩74,580 | ₩75,287 | ₩74,546 | ₩74,566 | -0.02% | 61.9만 |
|---|
| 2026.07.06 | ₩74,153 | ₩74,353 | ₩73,338 | ₩74,126 | -0.04% | 73.1만 |
|---|
| 2026.07.02 | ₩72,751 | ₩74,486 | ₩72,751 | ₩74,313 | +2.15% | 78.4만 |
|---|
| 2026.07.01 | ₩71,256 | ₩72,924 | ₩71,256 | ₩72,270 | +1.42% | 143.3만 |
|---|
| 2026.06.30 | ₩70,735 | ₩71,216 | ₩70,494 | ₩71,002 | +0.38% | 123.7만 |
|---|
| 2026.06.29 | ₩71,670 | ₩72,396 | ₩70,855 | ₩70,949 | -1.01% | 120.1만 |
|---|
| 2026.06.26 | ₩70,121 | ₩71,977 | ₩70,121 | ₩71,416 | +1.85% | 138.6만 |
|---|
| 2026.06.25 | ₩70,789 | ₩72,391 | ₩69,988 | ₩70,014 | -1.09% | 66.2만 |
|---|
| 2026.06.24 | ₩70,428 | ₩71,736 | ₩70,335 | ₩70,909 | +0.68% | 63.2만 |
|---|
| 2026.06.23 | ₩70,081 | ₩70,629 | ₩69,901 | ₩70,362 | +0.40% | 67.1만 |
|---|
| 2026.06.22 | ₩70,482 | ₩71,456 | ₩69,534 | ₩69,881 | -0.85% | 97.4만 |
|---|
| 2026.06.18 | ₩71,937 | ₩72,084 | ₩70,588 | ₩70,949 | -1.37% | 80.8만 |
|---|
| 2026.06.17 | ₩73,312 | ₩73,872 | ₩71,817 | ₩71,817 | -2.04% | 182.3만 |
|---|
| 2026.06.16 | ₩73,098 | ₩73,826 | ₩72,938 | ₩73,632 | +0.73% | 63만 |
|---|
| 2026.06.15 | ₩73,085 | ₩74,133 | ₩72,844 | ₩72,991 | -0.13% | 88.7만 |
|---|
| 2026.06.12 | ₩73,352 | ₩73,792 | ₩72,377 | ₩72,884 | -0.64% | 44.7만 |
|---|
| 2026.06.11 | ₩73,752 | ₩73,899 | ₩72,444 | ₩73,245 | -0.69% | 87만 |
|---|
| 2026.06.10 | ₩73,245 | ₩74,313 | ₩72,551 | ₩74,019 | +1.06% | 73.3만 |
|---|
| 2026.06.09 | ₩72,991 | ₩74,046 | ₩72,551 | ₩73,672 | +0.93% | 58.3만 |
|---|
| 2026.06.08 | ₩73,111 | ₩73,806 | ₩72,597 | ₩72,965 | -0.20% | 37.2만 |
|---|
| 2026.06.05 | ₩73,005 | ₩73,552 | ₩72,564 | ₩73,191 | +0.26% | 59.1만 |
|---|
| 2026.06.04 | ₩72,631 | ₩73,939 | ₩72,631 | ₩73,218 | +0.81% | 55.8만 |
|---|
| 2026.06.03 | ₩72,751 | ₩72,818 | ₩71,409 | ₩71,870 | -1.21% | 89.7만 |
|---|
| 2026.06.02 | ₩74,606 | ₩74,606 | ₩73,073 | ₩73,579 | -1.38% | 72만 |
|---|
| 2026.06.01 | ₩73,992 | ₩75,581 | ₩73,874 | ₩75,127 | +1.53% | 80만 |
|---|
| 2026.05.29 | ₩73,031 | ₩74,353 | ₩72,884 | ₩73,565 | +0.73% | 70.7만 |
|---|
| 2026.05.28 | ₩72,030 | ₩73,005 | ₩71,670 | ₩72,951 | +1.28% | 524.6만 |
|---|
| 2026.05.27 | ₩72,257 | ₩73,405 | ₩72,043 | ₩72,177 | -0.11% | 62.6만 |
|---|
| 2026.05.26 | ₩72,631 | ₩73,085 | ₩72,204 | ₩72,257 | -0.51% | 94만 |
|---|
| 2026.05.22 | ₩72,965 | ₩73,979 | ₩72,544 | ₩72,631 | -0.46% | 89.2만 |
|---|
| 2026.05.21 | ₩72,270 | ₩73,125 | ₩71,630 | ₩72,764 | +0.68% | 83.3만 |
|---|
| 2026.05.20 | ₩71,937 | ₩73,011 | ₩70,936 | ₩72,778 | +1.17% | 80.7만 |
|---|
| 2026.05.19 | ₩72,404 | ₩74,072 | ₩72,150 | ₩72,150 | -0.35% | 80.9만 |
|---|
| 2026.05.18 | ₩70,775 | ₩72,451 | ₩70,775 | ₩72,137 | +1.92% | 138.2만 |
|---|
| 2026.05.15 | ₩70,442 | ₩71,496 | ₩70,442 | ₩70,936 | +0.70% | 102.3만 |
|---|
| 2026.05.14 | ₩69,908 | ₩71,416 | ₩69,868 | ₩70,682 | +1.11% | 156.4만 |
|---|
| 2026.05.13 | ₩70,295 | ₩70,548 | ₩69,334 | ₩69,828 | -0.66% | 76.1만 |
|---|
| 2026.05.12 | ₩71,029 | ₩71,336 | ₩70,508 | ₩70,775 | -0.36% | 110.2만 |
|---|
| 2026.05.11 | ₩72,084 | ₩72,297 | ₩70,815 | ₩70,949 | -1.57% | 103.9만 |
|---|
| 2026.05.08 | ₩72,871 | ₩72,871 | ₩71,523 | ₩72,497 | -0.51% | 87.9만 |
|---|
| 2026.05.07 | ₩71,590 | ₩73,512 | ₩71,576 | ₩73,045 | +2.03% | 100.2만 |
|---|
| 2026.05.06 | ₩72,457 | ₩72,704 | ₩71,459 | ₩71,483 | -1.34% | 83.6만 |
|---|
| 2026.05.05 | ₩72,511 | ₩72,591 | ₩71,636 | ₩72,350 | -0.22% | 54.7만 |
|---|
| 2026.05.04 | ₩72,164 | ₩73,699 | ₩72,164 | ₩72,604 | +0.61% | 64.8만 |
|---|
| 2026.05.01 | ₩72,724 | ₩73,552 | ₩72,337 | ₩72,417 | -0.42% | 66.2만 |
|---|
| 2026.04.30 | ₩71,563 | ₩72,564 | ₩71,202 | ₩72,431 | +1.21% | 89.8만 |
|---|
| 2026.04.29 | ₩72,284 | ₩72,738 | ₩71,463 | ₩72,070 | -0.30% | 139.2만 |
|---|
| 2026.04.28 | ₩71,897 | ₩72,551 | ₩71,496 | ₩71,523 | -0.52% | 122.1만 |
|---|
| 2026.04.27 | ₩71,563 | ₩72,404 | ₩71,563 | ₩71,750 | +0.26% | 54.6만 |
|---|
| 2026.04.24 | ₩72,150 | ₩72,150 | ₩71,256 | ₩71,817 | -0.46% | 78.5만 |
|---|
| 2026.04.23 | ₩73,672 | ₩73,832 | ₩71,336 | ₩72,204 | -1.99% | 67.2만 |
|---|
| 2026.04.22 | ₩74,286 | ₩74,980 | ₩73,525 | ₩74,139 | -0.20% | 61.3만 |
|---|
| 2026.04.21 | ₩74,913 | ₩75,794 | ₩73,699 | ₩73,832 | -1.44% | 57.3만 |
|---|
| 2026.04.20 | ₩74,219 | ₩74,860 | ₩74,219 | ₩74,727 | +0.68% | 44.6만 |
|---|
| 2026.04.17 | ₩74,580 | ₩75,421 | ₩74,393 | ₩74,553 | -0.04% | 46.6만 |
|---|
| 2026.04.16 | ₩74,032 | ₩74,767 | ₩73,846 | ₩73,912 | -0.16% | 42.7만 |
|---|
| 2026.04.15 | ₩72,217 | ₩74,153 | ₩72,217 | ₩73,685 | +2.03% | 76.2만 |
|---|
| 2026.04.14 | ₩71,162 | ₩72,297 | ₩71,162 | ₩72,150 | +1.39% | 59만 |
|---|
| 2026.04.13 | ₩68,493 | ₩71,216 | ₩68,279 | ₩71,202 | +3.96% | 63.5만 |
|---|
| 2026.04.10 | ₩70,014 | ₩70,241 | ₩68,373 | ₩68,680 | -1.91% | 75.6만 |
|---|
| 2026.04.09 | ₩70,842 | ₩71,029 | ₩69,681 | ₩70,308 | -0.75% | 79.4만 |
|---|
| 2026.04.08 | ₩71,750 | ₩73,245 | ₩71,082 | ₩71,216 | -0.74% | 131.9만 |
|---|
| 2026.04.07 | ₩70,829 | ₩71,069 | ₩70,148 | ₩70,321 | -0.72% | 64.5만 |
|---|
| 2026.04.06 | ₩70,281 | ₩71,283 | ₩70,281 | ₩71,096 | +1.16% | 52만 |
|---|
| 2026.04.02 | ₩69,654 | ₩71,269 | ₩69,334 | ₩70,642 | +1.42% | 50.9만 |
|---|
| 2026.04.01 | ₩70,829 | ₩70,829 | ₩69,320 | ₩70,348 | -0.68% | 56.3만 |
|---|
| 2026.03.31 | ₩70,201 | ₩70,789 | ₩69,240 | ₩70,548 | +0.49% | 81.5만 |
|---|
| 2026.03.30 | ₩68,880 | ₩70,041 | ₩68,479 | ₩69,481 | +0.87% | 100.9만 |
|---|
| 2026.03.27 | ₩69,814 | ₩69,854 | ₩68,092 | ₩68,519 | -1.85% | 110.8만 |
|---|
| 2026.03.26 | ₩69,747 | ₩71,283 | ₩69,734 | ₩70,228 | +0.69% | 85.2만 |
|---|
| 2026.03.25 | ₩70,869 | ₩71,423 | ₩69,681 | ₩70,281 | -0.83% | 112.2만 |
|---|
| 2026.03.24 | ₩70,909 | ₩71,029 | ₩69,801 | ₩70,188 | -1.02% | 99.9만 |
|---|
| 2026.03.23 | ₩71,910 | ₩72,738 | ₩71,530 | ₩71,710 | -0.28% | 67.1만 |
|---|
| 2026.03.20 | ₩70,722 | ₩71,329 | ₩70,428 | ₩71,109 | +0.55% | 55만 |
|---|
| 2026.03.19 | ₩71,016 | ₩72,070 | ₩70,508 | ₩71,069 | +0.08% | 65.1만 |
|---|
| 2026.03.18 | ₩72,137 | ₩72,724 | ₩71,550 | ₩71,630 | -0.70% | 72.2만 |
|---|
| 2026.03.17 | ₩72,270 | ₩73,552 | ₩72,270 | ₩72,604 | +0.46% | 65.7만 |
|---|
| 2026.03.16 | ₩71,630 | ₩72,297 | ₩71,570 | ₩71,937 | +0.43% | 64.1만 |
|---|
| 2026.03.13 | ₩71,803 | ₩72,210 | ₩70,949 | ₩71,042 | -1.06% | 101.2만 |
|---|
| 2026.03.12 | ₩73,031 | ₩74,206 | ₩71,343 | ₩71,456 | -2.16% | 69.1만 |
|---|
| 2026.03.11 | ₩75,634 | ₩76,075 | ₩73,205 | ₩73,619 | -2.67% | 55.7만 |
|---|
| 2026.03.10 | ₩77,036 | ₩77,276 | ₩75,140 | ₩75,768 | -1.65% | 102.2만 |
|---|
| 2026.03.09 | ₩76,809 | ₩77,370 | ₩75,714 | ₩77,129 | +0.42% | 55.4만 |
|---|
| 2026.03.06 | ₩76,649 | ₩77,557 | ₩75,634 | ₩77,557 | +1.18% | 69만 |
|---|
| 2026.03.05 | ₩75,915 | ₩77,476 | ₩75,915 | ₩77,370 | +1.92% | 87.8만 |
|---|
| 2026.03.04 | ₩76,035 | ₩76,836 | ₩75,848 | ₩76,302 | +0.35% | 64.9만 |
|---|
| 2026.03.03 | ₩73,979 | ₩76,262 | ₩73,272 | ₩75,928 | +2.63% | 105.3만 |
|---|
| 2026.03.02 | ₩73,619 | ₩75,494 | ₩73,125 | ₩75,127 | +2.05% | 83.9만 |
|---|
| 2026.02.27 | ₩75,074 | ₩75,074 | ₩74,313 | ₩74,940 | -0.18% | 104.3만 |
|---|
| 2026.02.26 | ₩74,246 | ₩76,021 | ₩74,246 | ₩75,714 | +1.98% | 95.5만 |
|---|
| 2026.02.25 | ₩73,098 | ₩74,620 | ₩72,978 | ₩74,406 | +1.79% | 105.7만 |
|---|
| 2026.02.24 | ₩72,297 | ₩73,374 | ₩72,277 | ₩73,018 | +1.00% | 135.9만 |
|---|
| 2026.02.23 | ₩74,913 | ₩74,913 | ₩72,164 | ₩72,457 | -3.28% | 92.1만 |
|---|
| 2026.02.20 | ₩74,219 | ₩75,888 | ₩74,219 | ₩75,287 | +1.44% | 99.9만 |
|---|
| 2026.02.19 | ₩75,180 | ₩75,528 | ₩73,972 | ₩74,727 | -0.60% | 92.9만 |
|---|
| 2026.02.18 | ₩73,632 | ₩75,341 | ₩73,472 | ₩75,154 | +2.07% | 111.6만 |
|---|
| 2026.02.17 | ₩73,832 | ₩74,606 | ₩73,205 | ₩73,765 | -0.09% | 121.8만 |
|---|
| 2026.02.13 | ₩73,872 | ₩74,606 | ₩73,632 | ₩73,872 | 0.00% | 144.3만 |
|---|
| 2026.02.12 | ₩75,247 | ₩75,634 | ₩72,918 | ₩73,659 | -2.11% | 156.9만 |
|---|
| 2026.02.11 | ₩76,449 | ₩76,555 | ₩74,460 | ₩74,873 | -2.06% | 112.2만 |
|---|
| 2026.02.10 | ₩76,195 | ₩77,370 | ₩76,195 | ₩76,555 | +0.47% | 167.9만 |
|---|
| 2026.02.09 | ₩76,942 | ₩77,089 | ₩75,968 | ₩76,649 | -0.38% | 93.6만 |
|---|
| 2026.02.06 | ₩77,156 | ₩77,423 | ₩75,835 | ₩76,635 | -0.67% | 92만 |
|---|
| 2026.02.05 | ₩77,824 | ₩78,157 | ₩75,996 | ₩76,235 | -2.04% | 88.7만 |
|---|
| 2026.02.04 | ₩76,569 | ₩78,104 | ₩75,514 | ₩77,864 | +1.69% | 159.7만 |
|---|
| 2026.02.03 | ₩80,213 | ₩80,413 | ₩76,135 | ₩76,355 | -4.81% | 212.8만 |
|---|
| 2026.02.02 | ₩80,200 | ₩81,218 | ₩80,200 | ₩80,707 | +0.63% | 75만 |
|---|
| 2026.01.30 | ₩80,907 | ₩81,134 | ₩80,119 | ₩80,280 | -0.78% | 102.3만 |
|---|
| 2026.01.29 | ₩82,015 | ₩82,295 | ₩80,613 | ₩81,134 | -1.07% | 196.2만 |
|---|
| 2026.01.28 | ₩82,215 | ₩82,402 | ₩81,294 | ₩81,628 | -0.71% | 136만 |
|---|
| 2026.01.27 | ₩83,443 | ₩83,597 | ₩82,128 | ₩82,215 | -1.47% | 152.7만 |
|---|
| 2026.01.26 | ₩83,577 | ₩84,151 | ₩83,310 | ₩83,443 | -0.16% | 115.5만 |
|---|
| 2026.01.23 | ₩83,377 | ₩83,830 | ₩83,216 | ₩83,363 | -0.02% | 54만 |
|---|
| 2026.01.22 | ₩83,297 | ₩83,964 | ₩83,297 | ₩83,617 | +0.38% | 98.6만 |
|---|
| 2026.01.21 | ₩82,389 | ₩83,190 | ₩82,269 | ₩83,070 | +0.83% | 105만 |
|---|
| 2026.01.20 | ₩83,510 | ₩83,510 | ₩81,935 | ₩81,975 | -1.84% | 83.4만 |
|---|
| 2026.01.16 | ₩84,578 | ₩84,838 | ₩84,124 | ₩84,471 | -0.13% | 108.6만 |
|---|
| 2026.01.15 | ₩85,753 | ₩86,073 | ₩84,311 | ₩84,591 | -1.35% | 101.4만 |
|---|
| 2026.01.14 | ₩86,313 | ₩86,353 | ₩84,992 | ₩85,673 | -0.74% | 106.6만 |
|---|
| 2026.01.13 | ₩87,408 | ₩87,408 | ₩85,833 | ₩86,420 | -1.13% | 86.3만 |
|---|
| 2026.01.12 | ₩87,248 | ₩87,902 | ₩86,941 | ₩87,742 | +0.57% | 88.9만 |
|---|
| 2026.01.09 | ₩88,155 | ₩88,422 | ₩87,782 | ₩87,995 | -0.18% | 76.7만 |
|---|
| 2026.01.08 | ₩87,194 | ₩88,276 | ₩87,021 | ₩87,902 | +0.81% | 74만 |
|---|
| 2026.01.07 | ₩88,930 | ₩89,143 | ₩87,488 | ₩87,488 | -1.62% | 67.2만 |
|---|
| 2026.01.06 | ₩87,955 | ₩89,070 | ₩87,808 | ₩88,890 | +1.06% | 79.5만 |
|---|
| 2026.01.05 | ₩86,487 | ₩88,729 | ₩86,487 | ₩88,102 | +1.87% | 125.8만 |
|---|
| 2026.01.02 | ₩87,688 | ₩87,702 | ₩86,046 | ₩86,514 | -1.34% | 159.7만 |
|---|
| 2025.12.31 | ₩88,049 | ₩88,175 | ₩87,448 | ₩87,448 | -0.68% | 33.8만 |
|---|
| 2025.12.30 | ₩88,369 | ₩88,609 | ₩88,236 | ₩88,236 | -0.15% | 40.5만 |
|---|
| 2025.12.29 | ₩88,636 | ₩88,956 | ₩88,489 | ₩88,569 | -0.08% | 40.4만 |
|---|
| 2025.12.26 | ₩88,409 | ₩88,790 | ₩88,409 | ₩88,756 | +0.39% | 33.8만 |
|---|
| 2025.12.24 | ₩88,169 | ₩88,770 | ₩88,169 | ₩88,462 | +0.33% | 22.3만 |
|---|
| 2025.12.23 | ₩87,995 | ₩88,289 | ₩87,795 | ₩88,196 | +0.23% | 40.3만 |
|---|
| 2025.12.22 | ₩87,688 | ₩88,149 | ₩87,501 | ₩88,009 | +0.37% | 33.9만 |
|---|
| 2025.12.19 | ₩87,034 | ₩87,715 | ₩87,026 | ₩87,475 | +0.51% | 79.2만 |
|---|
| 2025.12.18 | ₩87,234 | ₩87,844 | ₩86,981 | ₩87,007 | -0.26% | 54.6만 |
|---|
| 2025.12.17 | ₩86,847 | ₩87,722 | ₩86,834 | ₩86,874 | +0.03% | 60.7만 |
|---|
| 2025.12.16 | ₩87,194 | ₩87,795 | ₩86,580 | ₩86,821 | -0.43% | 50만 |
|---|
| 2025.12.15 | ₩87,929 | ₩87,929 | ₩86,781 | ₩87,234 | -0.79% | 40만 |
|---|
| 2025.12.12 | ₩87,862 | ₩88,115 | ₩87,261 | ₩87,515 | -0.40% | 59.9만 |
|---|
| 2025.12.11 | ₩86,874 | ₩87,835 | ₩86,874 | ₩87,555 | +0.78% | 57.4만 |
|---|
| 2025.12.10 | ₩85,993 | ₩86,914 | ₩85,766 | ₩86,594 | +0.70% | 58.3만 |
|---|
| 2025.12.09 | ₩85,606 | ₩86,328 | ₩85,606 | ₩86,086 | +0.56% | 37.7만 |
|---|
| 2025.12.08 | ₩86,741 | ₩86,741 | ₩85,486 | ₩85,739 | -1.15% | 100.5만 |
|---|
| 2025.12.05 | ₩86,060 | ₩87,114 | ₩85,926 | ₩86,580 | +0.60% | 56.3만 |
|---|
| 2025.12.04 | ₩86,207 | ₩86,500 | ₩85,766 | ₩85,993 | -0.25% | 49.2만 |
|---|
| 2025.12.03 | ₩85,739 | ₩86,287 | ₩85,726 | ₩86,140 | +0.47% | 42.9만 |
|---|
| 2025.12.02 | ₩85,913 | ₩86,126 | ₩85,506 | ₩85,659 | -0.30% | 43.4만 |
|---|
| 2025.12.01 | ₩85,900 | ₩86,384 | ₩85,686 | ₩85,726 | -0.20% | 56만 |
|---|
| 2025.11.28 | ₩85,953 | ₩86,531 | ₩85,953 | ₩86,447 | +0.57% | 19.3만 |
|---|
| 2025.11.26 | ₩85,766 | ₩86,233 | ₩85,766 | ₩85,900 | +0.16% | 46.9만 |
|---|
| 2025.11.25 | ₩84,324 | ₩85,806 | ₩84,324 | ₩85,713 | +1.65% | 103.3만 |
|---|
| 2025.11.24 | ₩84,765 | ₩84,765 | ₩83,857 | ₩84,298 | -0.55% | 52.1만 |
|---|
| 2025.11.21 | ₩83,310 | ₩84,898 | ₩83,243 | ₩84,525 | +1.46% | 89.9만 |
|---|
| 2025.11.20 | ₩84,244 | ₩84,498 | ₩82,896 | ₩82,963 | -1.52% | 87.4만 |
|---|
| 2025.11.19 | ₩83,230 | ₩83,550 | ₩82,737 | ₩83,417 | +0.22% | 78.6만 |
|---|
| 2025.11.18 | ₩82,896 | ₩83,644 | ₩82,602 | ₩83,270 | +0.45% | 136.2만 |
|---|
| 2025.11.17 | ₩84,992 | ₩85,072 | ₩83,154 | ₩83,230 | -2.07% | 138.2만 |
|---|
| 2025.11.14 | ₩85,032 | ₩85,486 | ₩84,905 | ₩85,072 | +0.05% | 54.2만 |
|---|
| 2025.11.13 | ₩86,567 | ₩86,754 | ₩85,232 | ₩85,419 | -1.33% | 120.7만 |
|---|
| 2025.11.12 | ₩86,193 | ₩87,248 | ₩86,193 | ₩86,954 | +0.88% | 66.7만 |
|---|
| 2025.11.11 | ₩85,566 | ₩86,405 | ₩85,371 | ₩86,153 | +0.69% | 69.4만 |
|---|
| 2025.11.10 | ₩85,859 | ₩86,308 | ₩84,985 | ₩85,512 | -0.40% | 85.4만 |
|---|
| 2025.11.07 | ₩84,845 | ₩85,753 | ₩84,658 | ₩85,693 | +1.00% | 48.3만 |
|---|
| 2025.11.06 | ₩86,247 | ₩86,247 | ₩84,818 | ₩85,139 | -1.28% | 66.9만 |
|---|
| 2025.11.05 | ₩86,046 | ₩86,500 | ₩85,753 | ₩86,287 | +0.28% | 51만 |
|---|
| 2025.11.04 | ₩86,100 | ₩86,540 | ₩85,726 | ₩86,100 | 0.00% | 68.2만 |
|---|
| 2025.11.03 | ₩86,861 | ₩86,967 | ₩85,699 | ₩86,273 | -0.68% | 83.1만 |
|---|
| 2025.10.31 | ₩86,140 | ₩87,128 | ₩85,779 | ₩86,994 | +0.99% | 70만 |
|---|
| 2025.10.30 | ₩86,567 | ₩87,327 | ₩86,287 | ₩86,380 | -0.22% | 102.3만 |
|---|
| 2025.10.29 | ₩89,263 | ₩89,263 | ₩86,367 | ₩86,567 | -3.02% | 128.5만 |
|---|
| 2025.10.28 | ₩89,771 | ₩91,012 | ₩89,771 | ₩89,864 | +0.10% | 90.8만 |
|---|
| 2025.10.27 | ₩90,211 | ₩90,524 | ₩90,064 | ₩90,371 | +0.18% | 25.5만 |
|---|