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 | ₩72,415 | ₩73,257 | ₩72,415 | ₩73,190 | +1.07% | 27.8만 |
| 2026.10.08 | ₩71,186 | ₩72,235 | ₩71,173 | ₩72,148 | +1.35% | 45만 |
| 2026.10.07 | ₩71,387 | ₩71,707 | ₩71,046 | ₩71,360 | -0.04% | 42.1만 |
| 2026.10.06 | ₩71,827 | ₩72,255 | ₩71,440 | ₩71,801 | -0.04% | 32.1만 |
| 2026.10.05 | ₩71,026 | ₩71,954 | ₩70,911 | ₩71,694 | +0.94% | 41만 |
| 2026.10.02 | ₩71,400 | ₩71,734 | ₩70,994 | ₩71,026 | -0.52% | 37.7만 |
| 2026.10.01 | ₩70,933 | ₩71,827 | ₩70,452 | ₩71,387 | +0.64% | 102.7만 |
| 2026.09.30 | ₩70,866 | ₩71,053 | ₩70,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,345 |
| -0.74% |
| 100.2만 |
| 2026.09.29 | ₩71,200 | ₩71,333 | ₩70,305 | ₩70,746 | -0.64% | 80.1만 |
|---|
| 2026.09.28 | ₩72,602 | ₩72,602 | ₩71,574 | ₩72,041 | -0.77% | 34.9만 |
|---|
| 2026.09.25 | ₩72,976 | ₩73,524 | ₩72,836 | ₩73,176 | +0.27% | 51.5만 |
|---|
| 2026.09.24 | ₩73,310 | ₩73,457 | ₩72,575 | ₩73,016 | -0.40% | 38.3만 |
|---|
| 2026.09.23 | ₩73,163 | ₩73,631 | ₩72,949 | ₩73,176 | +0.02% | 30.3만 |
|---|
| 2026.09.22 | ₩74,646 | ₩75,060 | ₩73,003 | ₩73,310 | -1.79% | 31.1만 |
|---|
| 2026.09.21 | ₩74,739 | ₩74,953 | ₩73,978 | ₩74,125 | -0.82% | 41.7만 |
|---|
| 2026.09.18 | ₩74,565 | ₩74,579 | ₩73,818 | ₩74,378 | -0.25% | 24.1만 |
|---|
| 2026.09.17 | ₩75,434 | ₩75,434 | ₩74,539 | ₩74,699 | -0.97% | 24만 |
|---|
| 2026.09.16 | ₩75,968 | ₩75,968 | ₩74,686 | ₩75,046 | -1.21% | 23.4만 |
|---|
| 2026.09.15 | ₩77,103 | ₩77,103 | ₩76,075 | ₩76,128 | -1.26% | 21.1만 |
|---|
| 2026.09.14 | ₩76,956 | ₩77,924 | ₩76,863 | ₩77,570 | +0.80% | 33.3만 |
|---|
| 2026.09.11 | ₩75,941 | ₩76,355 | ₩75,487 | ₩76,101 | +0.21% | 25.5만 |
|---|
| 2026.09.10 | ₩75,928 | ₩76,068 | ₩75,144 | ₩75,300 | -0.83% | 29.1만 |
|---|
| 2026.09.09 | ₩76,983 | ₩76,983 | ₩76,001 | ₩76,275 | -0.92% | 27.3만 |
|---|
| 2026.09.08 | ₩78,959 | ₩78,959 | ₩77,056 | ₩77,223 | -2.20% | 34만 |
|---|
| 2026.09.04 | ₩79,881 | ₩80,055 | ₩78,746 | ₩79,534 | -0.43% | 28.9만 |
|---|
| 2026.09.03 | ₩80,776 | ₩82,258 | ₩80,776 | ₩81,337 | +0.69% | 35.1만 |
|---|
| 2026.09.02 | ₩80,495 | ₩81,163 | ₩80,031 | ₩80,228 | -0.33% | 42.7만 |
|---|
| 2026.09.01 | ₩81,831 | ₩82,031 | ₩80,409 | ₩80,469 | -1.66% | 26.8만 |
|---|
| 2026.08.31 | ₩82,232 | ₩82,719 | ₩81,875 | ₩82,258 | +0.03% | 25.7만 |
|---|
| 2026.08.28 | ₩81,924 | ₩83,233 | ₩81,858 | ₩82,606 | +0.83% | 63.5만 |
|---|
| 2026.08.27 | ₩81,056 | ₩82,298 | ₩80,976 | ₩81,938 | +1.09% | 87.8만 |
|---|
| 2026.08.26 | ₩81,110 | ₩81,557 | ₩80,716 | ₩81,003 | -0.13% | 59.7만 |
|---|
| 2026.08.25 | ₩81,510 | ₩81,537 | ₩80,871 | ₩81,404 | -0.13% | 29.4만 |
|---|
| 2026.08.24 | ₩81,056 | ₩81,858 | ₩81,056 | ₩81,684 | +0.77% | 29.5만 |
|---|
| 2026.08.21 | ₩80,602 | ₩81,524 | ₩80,362 | ₩80,829 | +0.28% | 26만 |
|---|
| 2026.08.20 | ₩80,549 | ₩81,197 | ₩79,856 | ₩80,308 | -0.30% | 35.1만 |
|---|
| 2026.08.19 | ₩78,572 | ₩81,671 | ₩78,572 | ₩80,936 | +3.01% | 52.5만 |
|---|
| 2026.08.18 | ₩78,145 | ₩79,146 | ₩77,971 | ₩78,452 | +0.39% | 23.8만 |
|---|
| 2026.08.17 | ₩79,026 | ₩79,227 | ₩77,824 | ₩77,864 | -1.47% | 31.5만 |
|---|
| 2026.08.14 | ₩80,335 | ₩80,535 | ₩79,120 | ₩79,601 | -0.91% | 35.7만 |
|---|
| 2026.08.13 | ₩78,652 | ₩80,482 | ₩78,038 | ₩80,362 | +2.17% | 43.5만 |
|---|
| 2026.08.12 | ₩78,919 | ₩78,919 | ₩77,370 | ₩78,372 | -0.69% | 47.5만 |
|---|
| 2026.08.11 | ₩79,387 | ₩80,095 | ₩79,187 | ₩79,520 | +0.17% | 35.8만 |
|---|
| 2026.08.10 | ₩78,439 | ₩79,734 | ₩78,292 | ₩79,721 | +1.63% | 28.3만 |
|---|
| 2026.08.07 | ₩78,051 | ₩79,253 | ₩78,038 | ₩78,652 | +0.77% | 40.9만 |
|---|
| 2026.08.06 | ₩78,171 | ₩78,185 | ₩76,836 | ₩77,704 | -0.60% | 34.4만 |
|---|
| 2026.08.05 | ₩78,639 | ₩79,120 | ₩77,691 | ₩78,185 | -0.58% | 47.9만 |
|---|
| 2026.08.04 | ₩77,036 | ₩78,439 | ₩76,903 | ₩78,225 | +1.54% | 36.3만 |
|---|
| 2026.08.03 | ₩76,809 | ₩78,118 | ₩76,742 | ₩77,277 | +0.61% | 40.9만 |
|---|
| 2026.07.31 | ₩76,235 | ₩76,936 | ₩75,729 | ₩76,782 | +0.72% | 33.1만 |
|---|
| 2026.07.30 | ₩77,237 | ₩77,237 | ₩75,273 | ₩76,849 | -0.50% | 42.4만 |
|---|
| 2026.07.29 | ₩76,742 | ₩79,120 | ₩76,729 | ₩78,412 | +2.18% | 36.6만 |
|---|
| 2026.07.28 | ₩76,115 | ₩78,332 | ₩76,088 | ₩77,557 | +1.90% | 38.2만 |
|---|
| 2026.07.27 | ₩73,297 | ₩75,928 | ₩73,297 | ₩75,661 | +3.23% | 40.9만 |
|---|
| 2026.07.24 | ₩71,654 | ₩73,243 | ₩71,654 | ₩73,016 | +1.90% | 40.9만 |
|---|
| 2026.07.23 | ₩71,694 | ₩71,731 | ₩70,999 | ₩71,347 | -0.48% | 36.3만 |
|---|
| 2026.07.22 | ₩73,257 | ₩73,457 | ₩71,600 | ₩71,734 | -2.08% | 117.9만 |
|---|
| 2026.07.21 | ₩74,151 | ₩74,151 | ₩73,080 | ₩73,163 | -1.33% | 31.5만 |
|---|
| 2026.07.20 | ₩74,979 | ₩75,193 | ₩74,018 | ₩74,726 | -0.34% | 35.6만 |
|---|
| 2026.07.17 | ₩75,661 | ₩76,328 | ₩74,766 | ₩75,033 | -0.83% | 47.3만 |
|---|
| 2026.07.16 | ₩74,165 | ₩76,008 | ₩74,165 | ₩75,981 | +2.45% | 60.3만 |
|---|
| 2026.07.15 | ₩73,791 | ₩75,313 | ₩73,791 | ₩73,924 | +0.18% | 37.6만 |
|---|
| 2026.07.14 | ₩73,777 | ₩74,232 | ₩73,270 | ₩73,430 | -0.47% | 48.4만 |
|---|
| 2026.07.13 | ₩73,924 | ₩74,819 | ₩73,884 | ₩74,619 | +0.94% | 48.3만 |
|---|
| 2026.07.10 | ₩73,644 | ₩74,325 | ₩73,163 | ₩73,644 | 0.00% | 55.5만 |
|---|
| 2026.07.09 | ₩72,709 | ₩73,337 | ₩72,288 | ₩73,163 | +0.62% | 53.3만 |
|---|
| 2026.07.08 | ₩74,312 | ₩74,312 | ₩72,629 | ₩73,123 | -1.60% | 45.5만 |
|---|
| 2026.07.07 | ₩74,619 | ₩75,327 | ₩74,585 | ₩74,605 | -0.02% | 61.9만 |
|---|
| 2026.07.06 | ₩74,191 | ₩74,392 | ₩73,377 | ₩74,165 | -0.04% | 73.1만 |
|---|
| 2026.07.02 | ₩72,789 | ₩74,525 | ₩72,789 | ₩74,352 | +2.15% | 78.4만 |
|---|
| 2026.07.01 | ₩71,293 | ₩72,963 | ₩71,293 | ₩72,308 | +1.42% | 143.3만 |
|---|
| 2026.06.30 | ₩70,772 | ₩71,253 | ₩70,531 | ₩71,039 | +0.38% | 123.7만 |
|---|
| 2026.06.29 | ₩71,707 | ₩72,434 | ₩70,893 | ₩70,986 | -1.01% | 120.1만 |
|---|
| 2026.06.26 | ₩70,158 | ₩72,014 | ₩70,158 | ₩71,454 | +1.85% | 138.6만 |
|---|
| 2026.06.25 | ₩70,826 | ₩72,429 | ₩70,024 | ₩70,051 | -1.09% | 66.2만 |
|---|
| 2026.06.24 | ₩70,465 | ₩71,774 | ₩70,372 | ₩70,946 | +0.68% | 63.2만 |
|---|
| 2026.06.23 | ₩70,118 | ₩70,666 | ₩69,938 | ₩70,398 | +0.40% | 67.1만 |
|---|
| 2026.06.22 | ₩70,519 | ₩71,494 | ₩69,570 | ₩69,918 | -0.85% | 97.4만 |
|---|
| 2026.06.18 | ₩71,974 | ₩72,121 | ₩70,625 | ₩70,986 | -1.37% | 80.8만 |
|---|
| 2026.06.17 | ₩73,350 | ₩73,911 | ₩71,854 | ₩71,854 | -2.04% | 182.3만 |
|---|
| 2026.06.16 | ₩73,136 | ₩73,864 | ₩72,976 | ₩73,671 | +0.73% | 63만 |
|---|
| 2026.06.15 | ₩73,123 | ₩74,171 | ₩72,883 | ₩73,030 | -0.13% | 88.7만 |
|---|
| 2026.06.12 | ₩73,390 | ₩73,831 | ₩72,415 | ₩72,923 | -0.64% | 44.7만 |
|---|
| 2026.06.11 | ₩73,791 | ₩73,938 | ₩72,482 | ₩73,283 | -0.69% | 87만 |
|---|
| 2026.06.10 | ₩73,283 | ₩74,352 | ₩72,589 | ₩74,058 | +1.06% | 73.3만 |
|---|
| 2026.06.09 | ₩73,030 | ₩74,085 | ₩72,589 | ₩73,711 | +0.93% | 58.3만 |
|---|
| 2026.06.08 | ₩73,150 | ₩73,844 | ₩72,636 | ₩73,003 | -0.20% | 37.2만 |
|---|
| 2026.06.05 | ₩73,043 | ₩73,590 | ₩72,602 | ₩73,230 | +0.26% | 59.1만 |
|---|
| 2026.06.04 | ₩72,669 | ₩73,978 | ₩72,669 | ₩73,257 | +0.81% | 55.8만 |
|---|
| 2026.06.03 | ₩72,789 | ₩72,856 | ₩71,447 | ₩71,908 | -1.21% | 89.7만 |
|---|
| 2026.06.02 | ₩74,646 | ₩74,646 | ₩73,111 | ₩73,617 | -1.38% | 72만 |
|---|
| 2026.06.01 | ₩74,031 | ₩75,621 | ₩73,912 | ₩75,166 | +1.53% | 80만 |
|---|
| 2026.05.29 | ₩73,070 | ₩74,392 | ₩72,923 | ₩73,604 | +0.73% | 70.7만 |
|---|
| 2026.05.28 | ₩72,068 | ₩73,043 | ₩71,707 | ₩72,989 | +1.28% | 524.6만 |
|---|
| 2026.05.27 | ₩72,295 | ₩73,444 | ₩72,081 | ₩72,215 | -0.11% | 62.6만 |
|---|
| 2026.05.26 | ₩72,669 | ₩73,123 | ₩72,242 | ₩72,295 | -0.51% | 94만 |
|---|
| 2026.05.22 | ₩73,003 | ₩74,018 | ₩72,582 | ₩72,669 | -0.46% | 89.2만 |
|---|
| 2026.05.21 | ₩72,308 | ₩73,163 | ₩71,667 | ₩72,802 | +0.68% | 83.3만 |
|---|
| 2026.05.20 | ₩71,974 | ₩73,050 | ₩70,973 | ₩72,816 | +1.17% | 80.7만 |
|---|
| 2026.05.19 | ₩72,442 | ₩74,111 | ₩72,188 | ₩72,188 | -0.35% | 80.9만 |
|---|
| 2026.05.18 | ₩70,812 | ₩72,489 | ₩70,812 | ₩72,175 | +1.92% | 138.2만 |
|---|
| 2026.05.15 | ₩70,479 | ₩71,534 | ₩70,479 | ₩70,973 | +0.70% | 102.3만 |
|---|
| 2026.05.14 | ₩69,944 | ₩71,454 | ₩69,904 | ₩70,719 | +1.11% | 156.4만 |
|---|
| 2026.05.13 | ₩70,332 | ₩70,585 | ₩69,370 | ₩69,864 | -0.66% | 76.1만 |
|---|
| 2026.05.12 | ₩71,066 | ₩71,373 | ₩70,545 | ₩70,812 | -0.36% | 110.2만 |
|---|
| 2026.05.11 | ₩72,121 | ₩72,335 | ₩70,853 | ₩70,986 | -1.57% | 103.9만 |
|---|
| 2026.05.08 | ₩72,909 | ₩72,909 | ₩71,560 | ₩72,535 | -0.51% | 87.9만 |
|---|
| 2026.05.07 | ₩71,627 | ₩73,550 | ₩71,614 | ₩73,083 | +2.03% | 100.2만 |
|---|
| 2026.05.06 | ₩72,495 | ₩72,742 | ₩71,496 | ₩71,520 | -1.34% | 83.6만 |
|---|
| 2026.05.05 | ₩72,549 | ₩72,629 | ₩71,674 | ₩72,388 | -0.22% | 54.7만 |
|---|
| 2026.05.04 | ₩72,201 | ₩73,737 | ₩72,201 | ₩72,642 | +0.61% | 64.8만 |
|---|
| 2026.05.01 | ₩72,762 | ₩73,590 | ₩72,375 | ₩72,455 | -0.42% | 66.2만 |
|---|
| 2026.04.30 | ₩71,600 | ₩72,602 | ₩71,240 | ₩72,469 | +1.21% | 89.8만 |
|---|
| 2026.04.29 | ₩72,322 | ₩72,776 | ₩71,500 | ₩72,108 | -0.30% | 139.2만 |
|---|
| 2026.04.28 | ₩71,934 | ₩72,589 | ₩71,534 | ₩71,560 | -0.52% | 122.1만 |
|---|
| 2026.04.27 | ₩71,600 | ₩72,442 | ₩71,600 | ₩71,787 | +0.26% | 54.6만 |
|---|
| 2026.04.24 | ₩72,188 | ₩72,188 | ₩71,293 | ₩71,854 | -0.46% | 78.5만 |
|---|
| 2026.04.23 | ₩73,711 | ₩73,871 | ₩71,373 | ₩72,242 | -1.99% | 67.2만 |
|---|
| 2026.04.22 | ₩74,325 | ₩75,020 | ₩73,564 | ₩74,178 | -0.20% | 61.3만 |
|---|
| 2026.04.21 | ₩74,953 | ₩75,834 | ₩73,737 | ₩73,871 | -1.44% | 57.3만 |
|---|
| 2026.04.20 | ₩74,258 | ₩74,899 | ₩74,258 | ₩74,766 | +0.68% | 44.6만 |
|---|
| 2026.04.17 | ₩74,619 | ₩75,460 | ₩74,432 | ₩74,592 | -0.04% | 46.6만 |
|---|
| 2026.04.16 | ₩74,071 | ₩74,806 | ₩73,884 | ₩73,951 | -0.16% | 42.7만 |
|---|
| 2026.04.15 | ₩72,255 | ₩74,191 | ₩72,255 | ₩73,724 | +2.03% | 76.2만 |
|---|
| 2026.04.14 | ₩71,200 | ₩72,335 | ₩71,200 | ₩72,188 | +1.39% | 59만 |
|---|
| 2026.04.13 | ₩68,529 | ₩71,253 | ₩68,315 | ₩71,240 | +3.96% | 63.5만 |
|---|
| 2026.04.10 | ₩70,051 | ₩70,278 | ₩68,408 | ₩68,716 | -1.91% | 75.6만 |
|---|
| 2026.04.09 | ₩70,879 | ₩71,066 | ₩69,717 | ₩70,345 | -0.75% | 79.4만 |
|---|
| 2026.04.08 | ₩71,787 | ₩73,283 | ₩71,120 | ₩71,253 | -0.74% | 131.9만 |
|---|
| 2026.04.07 | ₩70,866 | ₩71,106 | ₩70,185 | ₩70,358 | -0.72% | 64.5만 |
|---|
| 2026.04.06 | ₩70,318 | ₩71,320 | ₩70,318 | ₩71,133 | +1.16% | 52만 |
|---|
| 2026.04.02 | ₩69,691 | ₩71,307 | ₩69,370 | ₩70,679 | +1.42% | 50.9만 |
|---|
| 2026.04.01 | ₩70,866 | ₩70,866 | ₩69,357 | ₩70,385 | -0.68% | 56.3만 |
|---|
| 2026.03.31 | ₩70,238 | ₩70,826 | ₩69,277 | ₩70,585 | +0.49% | 81.5만 |
|---|
| 2026.03.30 | ₩68,916 | ₩70,078 | ₩68,515 | ₩69,517 | +0.87% | 100.9만 |
|---|
| 2026.03.27 | ₩69,851 | ₩69,891 | ₩68,128 | ₩68,555 | -1.85% | 110.8만 |
|---|
| 2026.03.26 | ₩69,784 | ₩71,320 | ₩69,771 | ₩70,265 | +0.69% | 85.2만 |
|---|
| 2026.03.25 | ₩70,906 | ₩71,460 | ₩69,717 | ₩70,318 | -0.83% | 112.2만 |
|---|
| 2026.03.24 | ₩70,946 | ₩71,066 | ₩69,837 | ₩70,225 | -1.02% | 99.9만 |
|---|
| 2026.03.23 | ₩71,948 | ₩72,776 | ₩71,567 | ₩71,747 | -0.28% | 67.1만 |
|---|
| 2026.03.20 | ₩70,759 | ₩71,367 | ₩70,465 | ₩71,146 | +0.55% | 55만 |
|---|
| 2026.03.19 | ₩71,053 | ₩72,108 | ₩70,545 | ₩71,106 | +0.08% | 65.1만 |
|---|
| 2026.03.18 | ₩72,175 | ₩72,762 | ₩71,587 | ₩71,667 | -0.70% | 72.2만 |
|---|
| 2026.03.17 | ₩72,308 | ₩73,590 | ₩72,308 | ₩72,642 | +0.46% | 65.7만 |
|---|
| 2026.03.16 | ₩71,667 | ₩72,335 | ₩71,607 | ₩71,974 | +0.43% | 64.1만 |
|---|
| 2026.03.13 | ₩71,841 | ₩72,248 | ₩70,986 | ₩71,080 | -1.06% | 101.2만 |
|---|
| 2026.03.12 | ₩73,070 | ₩74,245 | ₩71,380 | ₩71,494 | -2.16% | 69.1만 |
|---|
| 2026.03.11 | ₩75,674 | ₩76,115 | ₩73,243 | ₩73,657 | -2.67% | 55.7만 |
|---|
| 2026.03.10 | ₩77,076 | ₩77,317 | ₩75,180 | ₩75,808 | -1.65% | 102.2만 |
|---|
| 2026.03.09 | ₩76,849 | ₩77,410 | ₩75,754 | ₩77,170 | +0.42% | 55.4만 |
|---|
| 2026.03.06 | ₩76,689 | ₩77,597 | ₩75,674 | ₩77,597 | +1.18% | 69만 |
|---|
| 2026.03.05 | ₩75,954 | ₩77,517 | ₩75,954 | ₩77,410 | +1.92% | 87.8만 |
|---|
| 2026.03.04 | ₩76,075 | ₩76,876 | ₩75,888 | ₩76,342 | +0.35% | 64.9만 |
|---|
| 2026.03.03 | ₩74,018 | ₩76,302 | ₩73,310 | ₩75,968 | +2.63% | 105.3만 |
|---|
| 2026.03.02 | ₩73,657 | ₩75,534 | ₩73,163 | ₩75,166 | +2.05% | 83.9만 |
|---|
| 2026.02.27 | ₩75,113 | ₩75,113 | ₩74,352 | ₩74,979 | -0.18% | 104.3만 |
|---|
| 2026.02.26 | ₩74,285 | ₩76,061 | ₩74,285 | ₩75,754 | +1.98% | 95.5만 |
|---|
| 2026.02.25 | ₩73,136 | ₩74,659 | ₩73,016 | ₩74,445 | +1.79% | 105.7만 |
|---|
| 2026.02.24 | ₩72,335 | ₩73,413 | ₩72,315 | ₩73,056 | +1.00% | 135.9만 |
|---|
| 2026.02.23 | ₩74,953 | ₩74,953 | ₩72,201 | ₩72,495 | -3.28% | 92.1만 |
|---|
| 2026.02.20 | ₩74,258 | ₩75,928 | ₩74,258 | ₩75,327 | +1.44% | 99.9만 |
|---|
| 2026.02.19 | ₩75,220 | ₩75,567 | ₩74,011 | ₩74,766 | -0.60% | 92.9만 |
|---|
| 2026.02.18 | ₩73,671 | ₩75,380 | ₩73,510 | ₩75,193 | +2.07% | 111.6만 |
|---|
| 2026.02.17 | ₩73,871 | ₩74,646 | ₩73,243 | ₩73,804 | -0.09% | 121.8만 |
|---|
| 2026.02.13 | ₩73,911 | ₩74,646 | ₩73,671 | ₩73,911 | 0.00% | 144.3만 |
|---|
| 2026.02.12 | ₩75,287 | ₩75,674 | ₩72,956 | ₩73,697 | -2.11% | 156.9만 |
|---|
| 2026.02.11 | ₩76,489 | ₩76,596 | ₩74,499 | ₩74,913 | -2.06% | 112.2만 |
|---|
| 2026.02.10 | ₩76,235 | ₩77,410 | ₩76,235 | ₩76,596 | +0.47% | 167.9만 |
|---|
| 2026.02.09 | ₩76,983 | ₩77,130 | ₩76,008 | ₩76,689 | -0.38% | 93.6만 |
|---|
| 2026.02.06 | ₩77,197 | ₩77,464 | ₩75,874 | ₩76,676 | -0.67% | 92만 |
|---|
| 2026.02.05 | ₩77,864 | ₩78,198 | ₩76,036 | ₩76,275 | -2.04% | 88.7만 |
|---|
| 2026.02.04 | ₩76,609 | ₩78,145 | ₩75,554 | ₩77,904 | +1.69% | 159.7만 |
|---|
| 2026.02.03 | ₩80,255 | ₩80,455 | ₩76,175 | ₩76,395 | -4.81% | 212.8만 |
|---|
| 2026.02.02 | ₩80,242 | ₩81,261 | ₩80,242 | ₩80,749 | +0.63% | 75만 |
|---|
| 2026.01.30 | ₩80,950 | ₩81,177 | ₩80,162 | ₩80,322 | -0.78% | 102.3만 |
|---|
| 2026.01.29 | ₩82,058 | ₩82,339 | ₩80,656 | ₩81,177 | -1.07% | 196.2만 |
|---|
| 2026.01.28 | ₩82,258 | ₩82,445 | ₩81,337 | ₩81,671 | -0.71% | 136만 |
|---|
| 2026.01.27 | ₩83,487 | ₩83,641 | ₩82,172 | ₩82,258 | -1.47% | 152.7만 |
|---|
| 2026.01.26 | ₩83,621 | ₩84,195 | ₩83,354 | ₩83,487 | -0.16% | 115.5만 |
|---|
| 2026.01.23 | ₩83,420 | ₩83,874 | ₩83,260 | ₩83,407 | -0.02% | 54만 |
|---|
| 2026.01.22 | ₩83,340 | ₩84,008 | ₩83,340 | ₩83,661 | +0.38% | 98.6만 |
|---|
| 2026.01.21 | ₩82,432 | ₩83,233 | ₩82,312 | ₩83,113 | +0.83% | 105만 |
|---|
| 2026.01.20 | ₩83,554 | ₩83,554 | ₩81,978 | ₩82,018 | -1.84% | 83.4만 |
|---|
| 2026.01.16 | ₩84,622 | ₩84,883 | ₩84,168 | ₩84,516 | -0.13% | 108.6만 |
|---|
| 2026.01.15 | ₩85,798 | ₩86,118 | ₩84,355 | ₩84,636 | -1.35% | 101.4만 |
|---|
| 2026.01.14 | ₩86,359 | ₩86,399 | ₩85,036 | ₩85,718 | -0.74% | 106.6만 |
|---|
| 2026.01.13 | ₩87,454 | ₩87,454 | ₩85,878 | ₩86,465 | -1.13% | 86.3만 |
|---|
| 2026.01.12 | ₩87,294 | ₩87,948 | ₩86,986 | ₩87,788 | +0.57% | 88.9만 |
|---|
| 2026.01.09 | ₩88,202 | ₩88,469 | ₩87,828 | ₩88,041 | -0.18% | 76.7만 |
|---|
| 2026.01.08 | ₩87,240 | ₩88,322 | ₩87,066 | ₩87,948 | +0.81% | 74만 |
|---|
| 2026.01.07 | ₩88,976 | ₩89,190 | ₩87,534 | ₩87,534 | -1.62% | 67.2만 |
|---|
| 2026.01.06 | ₩88,001 | ₩89,117 | ₩87,854 | ₩88,936 | +1.06% | 79.5만 |
|---|
| 2026.01.05 | ₩86,532 | ₩88,776 | ₩86,532 | ₩88,148 | +1.87% | 125.8만 |
|---|
| 2026.01.02 | ₩87,734 | ₩87,748 | ₩86,091 | ₩86,559 | -1.34% | 159.7만 |
|---|
| 2025.12.31 | ₩88,095 | ₩88,222 | ₩87,494 | ₩87,494 | -0.68% | 33.8만 |
|---|
| 2025.12.30 | ₩88,415 | ₩88,656 | ₩88,282 | ₩88,282 | -0.15% | 40.5만 |
|---|
| 2025.12.29 | ₩88,683 | ₩89,003 | ₩88,536 | ₩88,616 | -0.08% | 40.4만 |
|---|
| 2025.12.26 | ₩88,455 | ₩88,836 | ₩88,455 | ₩88,803 | +0.39% | 33.8만 |
|---|
| 2025.12.24 | ₩88,215 | ₩88,816 | ₩88,215 | ₩88,509 | +0.33% | 22.3만 |
|---|
| 2025.12.23 | ₩88,041 | ₩88,335 | ₩87,841 | ₩88,242 | +0.23% | 40.3만 |
|---|
| 2025.12.22 | ₩87,734 | ₩88,195 | ₩87,547 | ₩88,055 | +0.37% | 33.9만 |
|---|
| 2025.12.19 | ₩87,080 | ₩87,761 | ₩87,072 | ₩87,521 | +0.51% | 79.2만 |
|---|
| 2025.12.18 | ₩87,280 | ₩87,891 | ₩87,026 | ₩87,053 | -0.26% | 54.6만 |
|---|
| 2025.12.17 | ₩86,893 | ₩87,768 | ₩86,879 | ₩86,920 | +0.03% | 60.7만 |
|---|
| 2025.12.16 | ₩87,240 | ₩87,841 | ₩86,626 | ₩86,866 | -0.43% | 50만 |
|---|
| 2025.12.15 | ₩87,975 | ₩87,975 | ₩86,826 | ₩87,280 | -0.79% | 40만 |
|---|
| 2025.12.12 | ₩87,908 | ₩88,162 | ₩87,307 | ₩87,561 | -0.40% | 59.9만 |
|---|
| 2025.12.11 | ₩86,920 | ₩87,881 | ₩86,920 | ₩87,601 | +0.78% | 57.4만 |
|---|
| 2025.12.10 | ₩86,038 | ₩86,960 | ₩85,811 | ₩86,639 | +0.70% | 58.3만 |
|---|
| 2025.12.09 | ₩85,651 | ₩86,373 | ₩85,651 | ₩86,132 | +0.56% | 37.7만 |
|---|
| 2025.12.08 | ₩86,786 | ₩86,786 | ₩85,531 | ₩85,784 | -1.15% | 100.5만 |
|---|
| 2025.12.05 | ₩86,105 | ₩87,160 | ₩85,971 | ₩86,626 | +0.60% | 56.3만 |
|---|
| 2025.12.04 | ₩86,252 | ₩86,546 | ₩85,811 | ₩86,038 | -0.25% | 49.2만 |
|---|
| 2025.12.03 | ₩85,784 | ₩86,332 | ₩85,771 | ₩86,185 | +0.47% | 42.9만 |
|---|
| 2025.12.02 | ₩85,958 | ₩86,172 | ₩85,551 | ₩85,704 | -0.30% | 43.4만 |
|---|
| 2025.12.01 | ₩85,945 | ₩86,429 | ₩85,731 | ₩85,771 | -0.20% | 56만 |
|---|
| 2025.11.28 | ₩85,998 | ₩86,576 | ₩85,998 | ₩86,492 | +0.57% | 19.3만 |
|---|
| 2025.11.26 | ₩85,811 | ₩86,278 | ₩85,811 | ₩85,945 | +0.16% | 46.9만 |
|---|
| 2025.11.25 | ₩84,369 | ₩85,851 | ₩84,369 | ₩85,758 | +1.65% | 103.3만 |
|---|
| 2025.11.24 | ₩84,809 | ₩84,809 | ₩83,901 | ₩84,342 | -0.55% | 52.1만 |
|---|
| 2025.11.21 | ₩83,354 | ₩84,943 | ₩83,287 | ₩84,569 | +1.46% | 89.9만 |
|---|
| 2025.11.20 | ₩84,288 | ₩84,542 | ₩82,940 | ₩83,006 | -1.52% | 87.4만 |
|---|
| 2025.11.19 | ₩83,273 | ₩83,594 | ₩82,781 | ₩83,460 | +0.22% | 78.6만 |
|---|
| 2025.11.18 | ₩82,940 | ₩83,687 | ₩82,646 | ₩83,313 | +0.45% | 136.2만 |
|---|
| 2025.11.17 | ₩85,036 | ₩85,117 | ₩83,197 | ₩83,273 | -2.07% | 138.2만 |
|---|
| 2025.11.14 | ₩85,076 | ₩85,531 | ₩84,950 | ₩85,117 | +0.05% | 54.2만 |
|---|
| 2025.11.13 | ₩86,612 | ₩86,799 | ₩85,277 | ₩85,464 | -1.33% | 120.7만 |
|---|
| 2025.11.12 | ₩86,238 | ₩87,294 | ₩86,238 | ₩87,000 | +0.88% | 66.7만 |
|---|
| 2025.11.11 | ₩85,611 | ₩86,451 | ₩85,416 | ₩86,198 | +0.69% | 69.4만 |
|---|
| 2025.11.10 | ₩85,905 | ₩86,353 | ₩85,030 | ₩85,557 | -0.40% | 85.4만 |
|---|
| 2025.11.07 | ₩84,889 | ₩85,798 | ₩84,702 | ₩85,738 | +1.00% | 48.3만 |
|---|
| 2025.11.06 | ₩86,292 | ₩86,292 | ₩84,863 | ₩85,183 | -1.28% | 66.9만 |
|---|
| 2025.11.05 | ₩86,091 | ₩86,546 | ₩85,798 | ₩86,332 | +0.28% | 51만 |
|---|
| 2025.11.04 | ₩86,145 | ₩86,586 | ₩85,771 | ₩86,145 | 0.00% | 68.2만 |
|---|
| 2025.11.03 | ₩86,906 | ₩87,013 | ₩85,744 | ₩86,319 | -0.68% | 83.1만 |
|---|
| 2025.10.31 | ₩86,185 | ₩87,173 | ₩85,824 | ₩87,040 | +0.99% | 70만 |
|---|
| 2025.10.30 | ₩86,612 | ₩87,372 | ₩86,332 | ₩86,425 | -0.22% | 102.3만 |
|---|
| 2025.10.29 | ₩89,310 | ₩89,310 | ₩86,412 | ₩86,612 | -3.02% | 128.5만 |
|---|
| 2025.10.28 | ₩89,818 | ₩91,060 | ₩89,818 | ₩89,911 | +0.10% | 90.8만 |
|---|
| 2025.10.27 | ₩90,258 | ₩90,571 | ₩90,112 | ₩90,419 | +0.18% | 25.5만 |
|---|