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 | ₩72,352 | ₩73,192 | ₩72,352 | ₩73,126 | +1.07% | 27.8만 |
| 2026.10.08 | ₩71,124 | ₩72,172 | ₩71,111 | ₩72,085 | +1.35% | 45만 |
| 2026.10.07 | ₩71,324 | ₩71,644 | ₩70,984 | ₩71,298 | -0.04% | 42.1만 |
| 2026.10.06 | ₩71,765 | ₩72,192 | ₩71,378 | ₩71,738 | -0.04% | 32.1만 |
| 2026.10.05 | ₩70,964 | ₩71,891 | ₩70,849 | ₩71,631 | +0.94% | 41만 |
| 2026.10.02 | ₩71,338 | ₩71,671 | ₩70,932 | ₩70,964 | -0.52% | 37.7만 |
| 2026.10.01 | ₩70,871 | ₩71,765 | ₩70,390 | ₩71,324 | +0.64% | 102.7만 |
| 2026.09.30 | ₩70,804 | ₩70,991 | ₩70,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,283 |
| -0.74% |
| 100.2만 |
| 2026.09.29 | ₩71,137 | ₩71,271 | ₩70,243 | ₩70,684 | -0.64% | 80.1만 |
|---|
| 2026.09.28 | ₩72,539 | ₩72,539 | ₩71,511 | ₩71,978 | -0.77% | 34.9만 |
|---|
| 2026.09.25 | ₩72,912 | ₩73,459 | ₩72,772 | ₩73,112 | +0.27% | 51.5만 |
|---|
| 2026.09.24 | ₩73,246 | ₩73,393 | ₩72,512 | ₩72,952 | -0.40% | 38.3만 |
|---|
| 2026.09.23 | ₩73,099 | ₩73,566 | ₩72,885 | ₩73,112 | +0.02% | 30.3만 |
|---|
| 2026.09.22 | ₩74,580 | ₩74,994 | ₩72,939 | ₩73,246 | -1.79% | 31.1만 |
|---|
| 2026.09.21 | ₩74,674 | ₩74,887 | ₩73,913 | ₩74,060 | -0.82% | 41.7만 |
|---|
| 2026.09.18 | ₩74,500 | ₩74,513 | ₩73,753 | ₩74,313 | -0.25% | 24.1만 |
|---|
| 2026.09.17 | ₩75,367 | ₩75,367 | ₩74,473 | ₩74,634 | -0.97% | 24만 |
|---|
| 2026.09.16 | ₩75,901 | ₩75,901 | ₩74,620 | ₩74,980 | -1.21% | 23.4만 |
|---|
| 2026.09.15 | ₩77,035 | ₩77,035 | ₩76,008 | ₩76,061 | -1.26% | 21.1만 |
|---|
| 2026.09.14 | ₩76,889 | ₩77,856 | ₩76,795 | ₩77,503 | +0.80% | 33.3만 |
|---|
| 2026.09.11 | ₩75,875 | ₩76,288 | ₩75,421 | ₩76,035 | +0.21% | 25.5만 |
|---|
| 2026.09.10 | ₩75,861 | ₩76,001 | ₩75,078 | ₩75,234 | -0.83% | 29.1만 |
|---|
| 2026.09.09 | ₩76,915 | ₩76,915 | ₩75,935 | ₩76,208 | -0.92% | 27.3만 |
|---|
| 2026.09.08 | ₩78,890 | ₩78,890 | ₩76,989 | ₩77,156 | -2.20% | 34만 |
|---|
| 2026.09.04 | ₩79,811 | ₩79,985 | ₩78,677 | ₩79,464 | -0.43% | 28.9만 |
|---|
| 2026.09.03 | ₩80,705 | ₩82,186 | ₩80,705 | ₩81,266 | +0.69% | 35.1만 |
|---|
| 2026.09.02 | ₩80,425 | ₩81,092 | ₩79,961 | ₩80,158 | -0.33% | 42.7만 |
|---|
| 2026.09.01 | ₩81,759 | ₩81,959 | ₩80,338 | ₩80,398 | -1.66% | 26.8만 |
|---|
| 2026.08.31 | ₩82,160 | ₩82,647 | ₩81,803 | ₩82,186 | +0.03% | 25.7만 |
|---|
| 2026.08.28 | ₩81,853 | ₩83,160 | ₩81,786 | ₩82,533 | +0.83% | 63.5만 |
|---|
| 2026.08.27 | ₩80,985 | ₩82,226 | ₩80,905 | ₩81,866 | +1.09% | 87.8만 |
|---|
| 2026.08.26 | ₩81,039 | ₩81,486 | ₩80,645 | ₩80,932 | -0.13% | 59.7만 |
|---|
| 2026.08.25 | ₩81,439 | ₩81,466 | ₩80,800 | ₩81,332 | -0.13% | 29.4만 |
|---|
| 2026.08.24 | ₩80,985 | ₩81,786 | ₩80,985 | ₩81,613 | +0.77% | 29.5만 |
|---|
| 2026.08.21 | ₩80,532 | ₩81,452 | ₩80,291 | ₩80,758 | +0.28% | 26만 |
|---|
| 2026.08.20 | ₩80,478 | ₩81,125 | ₩79,786 | ₩80,238 | -0.30% | 35.1만 |
|---|
| 2026.08.19 | ₩78,503 | ₩81,599 | ₩78,503 | ₩80,865 | +3.01% | 52.5만 |
|---|
| 2026.08.18 | ₩78,076 | ₩79,077 | ₩77,903 | ₩78,383 | +0.39% | 23.8만 |
|---|
| 2026.08.17 | ₩78,957 | ₩79,157 | ₩77,756 | ₩77,796 | -1.47% | 31.5만 |
|---|
| 2026.08.14 | ₩80,265 | ₩80,465 | ₩79,050 | ₩79,531 | -0.91% | 35.7만 |
|---|
| 2026.08.13 | ₩78,583 | ₩80,412 | ₩77,970 | ₩80,291 | +2.17% | 43.5만 |
|---|
| 2026.08.12 | ₩78,850 | ₩78,850 | ₩77,302 | ₩78,303 | -0.69% | 47.5만 |
|---|
| 2026.08.11 | ₩79,317 | ₩80,025 | ₩79,117 | ₩79,451 | +0.17% | 35.8만 |
|---|
| 2026.08.10 | ₩78,370 | ₩79,664 | ₩78,223 | ₩79,651 | +1.63% | 28.3만 |
|---|
| 2026.08.07 | ₩77,983 | ₩79,184 | ₩77,970 | ₩78,583 | +0.77% | 40.9만 |
|---|
| 2026.08.06 | ₩78,103 | ₩78,116 | ₩76,769 | ₩77,636 | -0.60% | 34.4만 |
|---|
| 2026.08.05 | ₩78,570 | ₩79,050 | ₩77,623 | ₩78,116 | -0.58% | 47.9만 |
|---|
| 2026.08.04 | ₩76,969 | ₩78,370 | ₩76,835 | ₩78,156 | +1.54% | 36.3만 |
|---|
| 2026.08.03 | ₩76,742 | ₩78,050 | ₩76,675 | ₩77,209 | +0.61% | 40.9만 |
|---|
| 2026.07.31 | ₩76,168 | ₩76,869 | ₩75,662 | ₩76,715 | +0.72% | 33.1만 |
|---|
| 2026.07.30 | ₩77,169 | ₩77,169 | ₩75,207 | ₩76,782 | -0.50% | 42.4만 |
|---|
| 2026.07.29 | ₩76,675 | ₩79,050 | ₩76,662 | ₩78,343 | +2.18% | 36.6만 |
|---|
| 2026.07.28 | ₩76,048 | ₩78,263 | ₩76,021 | ₩77,489 | +1.90% | 38.2만 |
|---|
| 2026.07.27 | ₩73,232 | ₩75,861 | ₩73,232 | ₩75,594 | +3.23% | 40.9만 |
|---|
| 2026.07.24 | ₩71,591 | ₩73,179 | ₩71,591 | ₩72,952 | +1.90% | 40.9만 |
|---|
| 2026.07.23 | ₩71,631 | ₩71,668 | ₩70,937 | ₩71,284 | -0.48% | 36.3만 |
|---|
| 2026.07.22 | ₩73,192 | ₩73,393 | ₩71,538 | ₩71,671 | -2.08% | 117.9만 |
|---|
| 2026.07.21 | ₩74,086 | ₩74,086 | ₩73,016 | ₩73,099 | -1.33% | 31.5만 |
|---|
| 2026.07.20 | ₩74,914 | ₩75,127 | ₩73,953 | ₩74,660 | -0.34% | 35.6만 |
|---|
| 2026.07.17 | ₩75,594 | ₩76,262 | ₩74,700 | ₩74,967 | -0.83% | 47.3만 |
|---|
| 2026.07.16 | ₩74,100 | ₩75,941 | ₩74,100 | ₩75,915 | +2.45% | 60.3만 |
|---|
| 2026.07.15 | ₩73,726 | ₩75,247 | ₩73,726 | ₩73,860 | +0.18% | 37.6만 |
|---|
| 2026.07.14 | ₩73,713 | ₩74,167 | ₩73,206 | ₩73,366 | -0.47% | 48.4만 |
|---|
| 2026.07.13 | ₩73,860 | ₩74,754 | ₩73,820 | ₩74,553 | +0.94% | 48.3만 |
|---|
| 2026.07.10 | ₩73,579 | ₩74,260 | ₩73,099 | ₩73,579 | 0.00% | 55.5만 |
|---|
| 2026.07.09 | ₩72,645 | ₩73,272 | ₩72,225 | ₩73,099 | +0.62% | 53.3만 |
|---|
| 2026.07.08 | ₩74,247 | ₩74,247 | ₩72,565 | ₩73,059 | -1.60% | 45.5만 |
|---|
| 2026.07.07 | ₩74,553 | ₩75,261 | ₩74,520 | ₩74,540 | -0.02% | 61.9만 |
|---|
| 2026.07.06 | ₩74,126 | ₩74,327 | ₩73,312 | ₩74,100 | -0.04% | 73.1만 |
|---|
| 2026.07.02 | ₩72,725 | ₩74,460 | ₩72,725 | ₩74,287 | +2.15% | 78.4만 |
|---|
| 2026.07.01 | ₩71,231 | ₩72,899 | ₩71,231 | ₩72,245 | +1.42% | 143.3만 |
|---|
| 2026.06.30 | ₩70,710 | ₩71,191 | ₩70,469 | ₩70,977 | +0.38% | 123.7만 |
|---|
| 2026.06.29 | ₩71,644 | ₩72,370 | ₩70,830 | ₩70,924 | -1.01% | 120.1만 |
|---|
| 2026.06.26 | ₩70,097 | ₩71,951 | ₩70,097 | ₩71,391 | +1.85% | 138.6만 |
|---|
| 2026.06.25 | ₩70,764 | ₩72,365 | ₩69,963 | ₩69,990 | -1.09% | 66.2만 |
|---|
| 2026.06.24 | ₩70,403 | ₩71,711 | ₩70,310 | ₩70,884 | +0.68% | 63.2만 |
|---|
| 2026.06.23 | ₩70,057 | ₩70,604 | ₩69,876 | ₩70,337 | +0.40% | 67.1만 |
|---|
| 2026.06.22 | ₩70,457 | ₩71,431 | ₩69,509 | ₩69,856 | -0.85% | 97.4만 |
|---|
| 2026.06.18 | ₩71,911 | ₩72,058 | ₩70,564 | ₩70,924 | -1.37% | 80.8만 |
|---|
| 2026.06.17 | ₩73,286 | ₩73,846 | ₩71,791 | ₩71,791 | -2.04% | 182.3만 |
|---|
| 2026.06.16 | ₩73,072 | ₩73,800 | ₩72,912 | ₩73,606 | +0.73% | 63만 |
|---|
| 2026.06.15 | ₩73,059 | ₩74,106 | ₩72,819 | ₩72,966 | -0.13% | 88.7만 |
|---|
| 2026.06.12 | ₩73,326 | ₩73,766 | ₩72,352 | ₩72,859 | -0.64% | 44.7만 |
|---|
| 2026.06.11 | ₩73,726 | ₩73,873 | ₩72,418 | ₩73,219 | -0.69% | 87만 |
|---|
| 2026.06.10 | ₩73,219 | ₩74,287 | ₩72,525 | ₩73,993 | +1.06% | 73.3만 |
|---|
| 2026.06.09 | ₩72,966 | ₩74,020 | ₩72,525 | ₩73,646 | +0.93% | 58.3만 |
|---|
| 2026.06.08 | ₩73,086 | ₩73,780 | ₩72,572 | ₩72,939 | -0.20% | 37.2만 |
|---|
| 2026.06.05 | ₩72,979 | ₩73,526 | ₩72,539 | ₩73,166 | +0.26% | 59.1만 |
|---|
| 2026.06.04 | ₩72,605 | ₩73,913 | ₩72,605 | ₩73,192 | +0.81% | 55.8만 |
|---|
| 2026.06.03 | ₩72,725 | ₩72,792 | ₩71,384 | ₩71,845 | -1.21% | 89.7만 |
|---|
| 2026.06.02 | ₩74,580 | ₩74,580 | ₩73,047 | ₩73,553 | -1.38% | 72만 |
|---|
| 2026.06.01 | ₩73,966 | ₩75,554 | ₩73,848 | ₩75,101 | +1.53% | 80만 |
|---|
| 2026.05.29 | ₩73,006 | ₩74,327 | ₩72,859 | ₩73,539 | +0.73% | 70.7만 |
|---|
| 2026.05.28 | ₩72,005 | ₩72,979 | ₩71,644 | ₩72,926 | +1.28% | 524.6만 |
|---|
| 2026.05.27 | ₩72,232 | ₩73,379 | ₩72,018 | ₩72,152 | -0.11% | 62.6만 |
|---|
| 2026.05.26 | ₩72,605 | ₩73,059 | ₩72,178 | ₩72,232 | -0.51% | 94만 |
|---|
| 2026.05.22 | ₩72,939 | ₩73,953 | ₩72,519 | ₩72,605 | -0.46% | 89.2만 |
|---|
| 2026.05.21 | ₩72,245 | ₩73,099 | ₩71,604 | ₩72,739 | +0.68% | 83.3만 |
|---|
| 2026.05.20 | ₩71,911 | ₩72,986 | ₩70,911 | ₩72,752 | +1.17% | 80.7만 |
|---|
| 2026.05.19 | ₩72,378 | ₩74,046 | ₩72,125 | ₩72,125 | -0.35% | 80.9만 |
|---|
| 2026.05.18 | ₩70,750 | ₩72,425 | ₩70,750 | ₩72,112 | +1.92% | 138.2만 |
|---|
| 2026.05.15 | ₩70,417 | ₩71,471 | ₩70,417 | ₩70,911 | +0.70% | 102.3만 |
|---|
| 2026.05.14 | ₩69,883 | ₩71,391 | ₩69,843 | ₩70,657 | +1.11% | 156.4만 |
|---|
| 2026.05.13 | ₩70,270 | ₩70,524 | ₩69,309 | ₩69,803 | -0.66% | 76.1만 |
|---|
| 2026.05.12 | ₩71,004 | ₩71,311 | ₩70,484 | ₩70,750 | -0.36% | 110.2만 |
|---|
| 2026.05.11 | ₩72,058 | ₩72,272 | ₩70,790 | ₩70,924 | -1.57% | 103.9만 |
|---|
| 2026.05.08 | ₩72,845 | ₩72,845 | ₩71,498 | ₩72,472 | -0.51% | 87.9만 |
|---|
| 2026.05.07 | ₩71,564 | ₩73,486 | ₩71,551 | ₩73,019 | +2.03% | 100.2만 |
|---|
| 2026.05.06 | ₩72,432 | ₩72,679 | ₩71,434 | ₩71,458 | -1.34% | 83.6만 |
|---|
| 2026.05.05 | ₩72,485 | ₩72,565 | ₩71,611 | ₩72,325 | -0.22% | 54.7만 |
|---|
| 2026.05.04 | ₩72,138 | ₩73,673 | ₩72,138 | ₩72,579 | +0.61% | 64.8만 |
|---|
| 2026.05.01 | ₩72,699 | ₩73,526 | ₩72,312 | ₩72,392 | -0.42% | 66.2만 |
|---|
| 2026.04.30 | ₩71,538 | ₩72,539 | ₩71,177 | ₩72,405 | +1.21% | 89.8만 |
|---|
| 2026.04.29 | ₩72,258 | ₩72,712 | ₩71,438 | ₩72,045 | -0.30% | 139.2만 |
|---|
| 2026.04.28 | ₩71,871 | ₩72,525 | ₩71,471 | ₩71,498 | -0.52% | 122.1만 |
|---|
| 2026.04.27 | ₩71,538 | ₩72,378 | ₩71,538 | ₩71,725 | +0.26% | 54.6만 |
|---|
| 2026.04.24 | ₩72,125 | ₩72,125 | ₩71,231 | ₩71,791 | -0.46% | 78.5만 |
|---|
| 2026.04.23 | ₩73,646 | ₩73,806 | ₩71,311 | ₩72,178 | -1.99% | 67.2만 |
|---|
| 2026.04.22 | ₩74,260 | ₩74,954 | ₩73,499 | ₩74,113 | -0.20% | 61.3만 |
|---|
| 2026.04.21 | ₩74,887 | ₩75,768 | ₩73,673 | ₩73,806 | -1.44% | 57.3만 |
|---|
| 2026.04.20 | ₩74,193 | ₩74,834 | ₩74,193 | ₩74,700 | +0.68% | 44.6만 |
|---|
| 2026.04.17 | ₩74,553 | ₩75,394 | ₩74,367 | ₩74,527 | -0.04% | 46.6만 |
|---|
| 2026.04.16 | ₩74,006 | ₩74,740 | ₩73,820 | ₩73,886 | -0.16% | 42.7만 |
|---|
| 2026.04.15 | ₩72,192 | ₩74,126 | ₩72,192 | ₩73,659 | +2.03% | 76.2만 |
|---|
| 2026.04.14 | ₩71,137 | ₩72,272 | ₩71,137 | ₩72,125 | +1.39% | 59만 |
|---|
| 2026.04.13 | ₩68,469 | ₩71,191 | ₩68,255 | ₩71,177 | +3.96% | 63.5만 |
|---|
| 2026.04.10 | ₩69,990 | ₩70,217 | ₩68,348 | ₩68,655 | -1.91% | 75.6만 |
|---|
| 2026.04.09 | ₩70,817 | ₩71,004 | ₩69,656 | ₩70,283 | -0.75% | 79.4만 |
|---|
| 2026.04.08 | ₩71,725 | ₩73,219 | ₩71,057 | ₩71,191 | -0.74% | 131.9만 |
|---|
| 2026.04.07 | ₩70,804 | ₩71,044 | ₩70,123 | ₩70,297 | -0.72% | 64.5만 |
|---|
| 2026.04.06 | ₩70,257 | ₩71,257 | ₩70,257 | ₩71,071 | +1.16% | 52만 |
|---|
| 2026.04.02 | ₩69,630 | ₩71,244 | ₩69,309 | ₩70,617 | +1.42% | 50.9만 |
|---|
| 2026.04.01 | ₩70,804 | ₩70,804 | ₩69,296 | ₩70,323 | -0.68% | 56.3만 |
|---|
| 2026.03.31 | ₩70,177 | ₩70,764 | ₩69,216 | ₩70,524 | +0.49% | 81.5만 |
|---|
| 2026.03.30 | ₩68,856 | ₩70,016 | ₩68,455 | ₩69,456 | +0.87% | 100.9만 |
|---|
| 2026.03.27 | ₩69,790 | ₩69,830 | ₩68,068 | ₩68,495 | -1.85% | 110.8만 |
|---|
| 2026.03.26 | ₩69,723 | ₩71,257 | ₩69,710 | ₩70,203 | +0.69% | 85.2만 |
|---|
| 2026.03.25 | ₩70,844 | ₩71,398 | ₩69,656 | ₩70,257 | -0.83% | 112.2만 |
|---|
| 2026.03.24 | ₩70,884 | ₩71,004 | ₩69,776 | ₩70,163 | -1.02% | 99.9만 |
|---|
| 2026.03.23 | ₩71,885 | ₩72,712 | ₩71,504 | ₩71,685 | -0.28% | 67.1만 |
|---|
| 2026.03.20 | ₩70,697 | ₩71,304 | ₩70,403 | ₩71,084 | +0.55% | 55만 |
|---|
| 2026.03.19 | ₩70,991 | ₩72,045 | ₩70,484 | ₩71,044 | +0.08% | 65.1만 |
|---|
| 2026.03.18 | ₩72,112 | ₩72,699 | ₩71,524 | ₩71,604 | -0.70% | 72.2만 |
|---|
| 2026.03.17 | ₩72,245 | ₩73,526 | ₩72,245 | ₩72,579 | +0.46% | 65.7만 |
|---|
| 2026.03.16 | ₩71,604 | ₩72,272 | ₩71,544 | ₩71,911 | +0.43% | 64.1만 |
|---|
| 2026.03.13 | ₩71,778 | ₩72,185 | ₩70,924 | ₩71,017 | -1.06% | 101.2만 |
|---|
| 2026.03.12 | ₩73,006 | ₩74,180 | ₩71,318 | ₩71,431 | -2.16% | 69.1만 |
|---|
| 2026.03.11 | ₩75,608 | ₩76,048 | ₩73,179 | ₩73,593 | -2.67% | 55.7만 |
|---|
| 2026.03.10 | ₩77,009 | ₩77,249 | ₩75,114 | ₩75,741 | -1.65% | 102.2만 |
|---|
| 2026.03.09 | ₩76,782 | ₩77,342 | ₩75,688 | ₩77,102 | +0.42% | 55.4만 |
|---|
| 2026.03.06 | ₩76,622 | ₩77,529 | ₩75,608 | ₩77,529 | +1.18% | 69만 |
|---|
| 2026.03.05 | ₩75,888 | ₩77,449 | ₩75,888 | ₩77,342 | +1.92% | 87.8만 |
|---|
| 2026.03.04 | ₩76,008 | ₩76,809 | ₩75,821 | ₩76,275 | +0.35% | 64.9만 |
|---|
| 2026.03.03 | ₩73,953 | ₩76,235 | ₩73,246 | ₩75,901 | +2.63% | 105.3만 |
|---|
| 2026.03.02 | ₩73,593 | ₩75,468 | ₩73,099 | ₩75,101 | +2.05% | 83.9만 |
|---|
| 2026.02.27 | ₩75,047 | ₩75,047 | ₩74,287 | ₩74,914 | -0.18% | 104.3만 |
|---|
| 2026.02.26 | ₩74,220 | ₩75,995 | ₩74,220 | ₩75,688 | +1.98% | 95.5만 |
|---|
| 2026.02.25 | ₩73,072 | ₩74,594 | ₩72,952 | ₩74,380 | +1.79% | 105.7만 |
|---|
| 2026.02.24 | ₩72,272 | ₩73,349 | ₩72,252 | ₩72,992 | +1.00% | 135.9만 |
|---|
| 2026.02.23 | ₩74,887 | ₩74,887 | ₩72,138 | ₩72,432 | -3.28% | 92.1만 |
|---|
| 2026.02.20 | ₩74,193 | ₩75,861 | ₩74,193 | ₩75,261 | +1.44% | 99.9만 |
|---|
| 2026.02.19 | ₩75,154 | ₩75,501 | ₩73,946 | ₩74,700 | -0.60% | 92.9만 |
|---|
| 2026.02.18 | ₩73,606 | ₩75,314 | ₩73,446 | ₩75,127 | +2.07% | 111.6만 |
|---|
| 2026.02.17 | ₩73,806 | ₩74,580 | ₩73,179 | ₩73,739 | -0.09% | 121.8만 |
|---|
| 2026.02.13 | ₩73,846 | ₩74,580 | ₩73,606 | ₩73,846 | 0.00% | 144.3만 |
|---|
| 2026.02.12 | ₩75,221 | ₩75,608 | ₩72,892 | ₩73,633 | -2.11% | 156.9만 |
|---|
| 2026.02.11 | ₩76,422 | ₩76,528 | ₩74,433 | ₩74,847 | -2.06% | 112.2만 |
|---|
| 2026.02.10 | ₩76,168 | ₩77,342 | ₩76,168 | ₩76,528 | +0.47% | 167.9만 |
|---|
| 2026.02.09 | ₩76,915 | ₩77,062 | ₩75,941 | ₩76,622 | -0.38% | 93.6만 |
|---|
| 2026.02.06 | ₩77,129 | ₩77,396 | ₩75,808 | ₩76,608 | -0.67% | 92만 |
|---|
| 2026.02.05 | ₩77,796 | ₩78,130 | ₩75,969 | ₩76,208 | -2.04% | 88.7만 |
|---|
| 2026.02.04 | ₩76,542 | ₩78,076 | ₩75,488 | ₩77,836 | +1.69% | 159.7만 |
|---|
| 2026.02.03 | ₩80,185 | ₩80,385 | ₩76,108 | ₩76,328 | -4.81% | 212.8만 |
|---|
| 2026.02.02 | ₩80,171 | ₩81,190 | ₩80,171 | ₩80,678 | +0.63% | 75만 |
|---|
| 2026.01.30 | ₩80,879 | ₩81,105 | ₩80,091 | ₩80,251 | -0.78% | 102.3만 |
|---|
| 2026.01.29 | ₩81,986 | ₩82,266 | ₩80,585 | ₩81,105 | -1.07% | 196.2만 |
|---|
| 2026.01.28 | ₩82,186 | ₩82,373 | ₩81,266 | ₩81,599 | -0.71% | 136만 |
|---|
| 2026.01.27 | ₩83,414 | ₩83,567 | ₩82,100 | ₩82,186 | -1.47% | 152.7만 |
|---|
| 2026.01.26 | ₩83,547 | ₩84,121 | ₩83,281 | ₩83,414 | -0.16% | 115.5만 |
|---|
| 2026.01.23 | ₩83,347 | ₩83,801 | ₩83,187 | ₩83,334 | -0.02% | 54만 |
|---|
| 2026.01.22 | ₩83,267 | ₩83,934 | ₩83,267 | ₩83,587 | +0.38% | 98.6만 |
|---|
| 2026.01.21 | ₩82,360 | ₩83,160 | ₩82,240 | ₩83,040 | +0.83% | 105만 |
|---|
| 2026.01.20 | ₩83,481 | ₩83,481 | ₩81,906 | ₩81,946 | -1.84% | 83.4만 |
|---|
| 2026.01.16 | ₩84,548 | ₩84,808 | ₩84,095 | ₩84,441 | -0.13% | 108.6만 |
|---|
| 2026.01.15 | ₩85,722 | ₩86,043 | ₩84,281 | ₩84,562 | -1.35% | 101.4만 |
|---|
| 2026.01.14 | ₩86,283 | ₩86,323 | ₩84,962 | ₩85,642 | -0.74% | 106.6만 |
|---|
| 2026.01.13 | ₩87,377 | ₩87,377 | ₩85,803 | ₩86,390 | -1.13% | 86.3만 |
|---|
| 2026.01.12 | ₩87,217 | ₩87,871 | ₩86,910 | ₩87,711 | +0.57% | 88.9만 |
|---|
| 2026.01.09 | ₩88,124 | ₩88,391 | ₩87,751 | ₩87,964 | -0.18% | 76.7만 |
|---|
| 2026.01.08 | ₩87,164 | ₩88,245 | ₩86,990 | ₩87,871 | +0.81% | 74만 |
|---|
| 2026.01.07 | ₩88,898 | ₩89,112 | ₩87,457 | ₩87,457 | -1.62% | 67.2만 |
|---|
| 2026.01.06 | ₩87,924 | ₩89,039 | ₩87,777 | ₩88,858 | +1.06% | 79.5만 |
|---|
| 2026.01.05 | ₩86,456 | ₩88,698 | ₩86,456 | ₩88,071 | +1.87% | 125.8만 |
|---|
| 2026.01.02 | ₩87,657 | ₩87,671 | ₩86,016 | ₩86,483 | -1.34% | 159.7만 |
|---|
| 2025.12.31 | ₩88,018 | ₩88,144 | ₩87,417 | ₩87,417 | -0.68% | 33.8만 |
|---|
| 2025.12.30 | ₩88,338 | ₩88,578 | ₩88,204 | ₩88,204 | -0.15% | 40.5만 |
|---|
| 2025.12.29 | ₩88,605 | ₩88,925 | ₩88,458 | ₩88,538 | -0.08% | 40.4만 |
|---|
| 2025.12.26 | ₩88,378 | ₩88,758 | ₩88,378 | ₩88,725 | +0.39% | 33.8만 |
|---|
| 2025.12.24 | ₩88,138 | ₩88,738 | ₩88,138 | ₩88,431 | +0.33% | 22.3만 |
|---|
| 2025.12.23 | ₩87,964 | ₩88,258 | ₩87,764 | ₩88,164 | +0.23% | 40.3만 |
|---|
| 2025.12.22 | ₩87,657 | ₩88,118 | ₩87,471 | ₩87,978 | +0.37% | 33.9만 |
|---|
| 2025.12.19 | ₩87,004 | ₩87,684 | ₩86,996 | ₩87,444 | +0.51% | 79.2만 |
|---|
| 2025.12.18 | ₩87,204 | ₩87,814 | ₩86,950 | ₩86,977 | -0.26% | 54.6만 |
|---|
| 2025.12.17 | ₩86,817 | ₩87,691 | ₩86,803 | ₩86,843 | +0.03% | 60.7만 |
|---|
| 2025.12.16 | ₩87,164 | ₩87,764 | ₩86,550 | ₩86,790 | -0.43% | 50만 |
|---|
| 2025.12.15 | ₩87,898 | ₩87,898 | ₩86,750 | ₩87,204 | -0.79% | 40만 |
|---|
| 2025.12.12 | ₩87,831 | ₩88,084 | ₩87,230 | ₩87,484 | -0.40% | 59.9만 |
|---|
| 2025.12.11 | ₩86,843 | ₩87,804 | ₩86,843 | ₩87,524 | +0.78% | 57.4만 |
|---|
| 2025.12.10 | ₩85,963 | ₩86,883 | ₩85,736 | ₩86,563 | +0.70% | 58.3만 |
|---|
| 2025.12.09 | ₩85,576 | ₩86,298 | ₩85,576 | ₩86,056 | +0.56% | 37.7만 |
|---|
| 2025.12.08 | ₩86,710 | ₩86,710 | ₩85,456 | ₩85,709 | -1.15% | 100.5만 |
|---|
| 2025.12.05 | ₩86,029 | ₩87,084 | ₩85,896 | ₩86,550 | +0.60% | 56.3만 |
|---|
| 2025.12.04 | ₩86,176 | ₩86,470 | ₩85,736 | ₩85,963 | -0.25% | 49.2만 |
|---|
| 2025.12.03 | ₩85,709 | ₩86,256 | ₩85,696 | ₩86,109 | +0.47% | 42.9만 |
|---|
| 2025.12.02 | ₩85,883 | ₩86,096 | ₩85,476 | ₩85,629 | -0.30% | 43.4만 |
|---|
| 2025.12.01 | ₩85,869 | ₩86,354 | ₩85,656 | ₩85,696 | -0.20% | 56만 |
|---|
| 2025.11.28 | ₩85,923 | ₩86,500 | ₩85,923 | ₩86,416 | +0.57% | 19.3만 |
|---|
| 2025.11.26 | ₩85,736 | ₩86,203 | ₩85,736 | ₩85,869 | +0.16% | 46.9만 |
|---|
| 2025.11.25 | ₩84,295 | ₩85,776 | ₩84,295 | ₩85,682 | +1.65% | 103.3만 |
|---|
| 2025.11.24 | ₩84,735 | ₩84,735 | ₩83,828 | ₩84,268 | -0.55% | 52.1만 |
|---|
| 2025.11.21 | ₩83,281 | ₩84,868 | ₩83,214 | ₩84,495 | +1.46% | 89.9만 |
|---|
| 2025.11.20 | ₩84,215 | ₩84,468 | ₩82,867 | ₩82,934 | -1.52% | 87.4만 |
|---|
| 2025.11.19 | ₩83,200 | ₩83,521 | ₩82,708 | ₩83,387 | +0.22% | 78.6만 |
|---|
| 2025.11.18 | ₩82,867 | ₩83,614 | ₩82,573 | ₩83,240 | +0.45% | 136.2만 |
|---|
| 2025.11.17 | ₩84,962 | ₩85,042 | ₩83,124 | ₩83,200 | -2.07% | 138.2만 |
|---|
| 2025.11.14 | ₩85,002 | ₩85,456 | ₩84,875 | ₩85,042 | +0.05% | 54.2만 |
|---|
| 2025.11.13 | ₩86,536 | ₩86,723 | ₩85,202 | ₩85,389 | -1.33% | 120.7만 |
|---|
| 2025.11.12 | ₩86,163 | ₩87,217 | ₩86,163 | ₩86,923 | +0.88% | 66.7만 |
|---|
| 2025.11.11 | ₩85,536 | ₩86,375 | ₩85,341 | ₩86,123 | +0.69% | 69.4만 |
|---|
| 2025.11.10 | ₩85,829 | ₩86,278 | ₩84,955 | ₩85,482 | -0.40% | 85.4만 |
|---|
| 2025.11.07 | ₩84,815 | ₩85,722 | ₩84,628 | ₩85,662 | +1.00% | 48.3만 |
|---|
| 2025.11.06 | ₩86,216 | ₩86,216 | ₩84,788 | ₩85,109 | -1.28% | 66.9만 |
|---|
| 2025.11.05 | ₩86,016 | ₩86,470 | ₩85,722 | ₩86,256 | +0.28% | 51만 |
|---|
| 2025.11.04 | ₩86,069 | ₩86,510 | ₩85,696 | ₩86,069 | 0.00% | 68.2만 |
|---|
| 2025.11.03 | ₩86,830 | ₩86,937 | ₩85,669 | ₩86,243 | -0.68% | 83.1만 |
|---|
| 2025.10.31 | ₩86,109 | ₩87,097 | ₩85,749 | ₩86,963 | +0.99% | 70만 |
|---|
| 2025.10.30 | ₩86,536 | ₩87,296 | ₩86,256 | ₩86,350 | -0.22% | 102.3만 |
|---|
| 2025.10.29 | ₩89,232 | ₩89,232 | ₩86,336 | ₩86,536 | -3.02% | 128.5만 |
|---|
| 2025.10.28 | ₩89,739 | ₩90,980 | ₩89,739 | ₩89,832 | +0.10% | 90.8만 |
|---|
| 2025.10.27 | ₩90,179 | ₩90,492 | ₩90,033 | ₩90,340 | +0.18% | 25.5만 |
|---|