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 | ₩72,361 | ₩73,202 | ₩72,361 | ₩73,135 | +1.07% | 27.8만 |
| 2026.10.08 | ₩71,133 | ₩72,181 | ₩71,120 | ₩72,094 | +1.35% | 45만 |
| 2026.10.07 | ₩71,333 | ₩71,654 | ₩70,993 | ₩71,307 | -0.04% | 42.1만 |
| 2026.10.06 | ₩71,774 | ₩72,201 | ₩71,387 | ₩71,747 | -0.04% | 32.1만 |
| 2026.10.05 | ₩70,973 | ₩71,900 | ₩70,858 | ₩71,640 | +0.94% | 41만 |
| 2026.10.02 | ₩71,347 | ₩71,680 | ₩70,941 | ₩70,973 | -0.52% | 37.7만 |
| 2026.10.01 | ₩70,880 | ₩71,774 | ₩70,399 | ₩71,333 | +0.64% | 102.7만 |
| 2026.09.30 | ₩70,813 | ₩71,000 | ₩70,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,292 |
| -0.74% |
| 100.2만 |
| 2026.09.29 | ₩71,146 | ₩71,280 | ₩70,252 | ₩70,693 | -0.64% | 80.1만 |
|---|
| 2026.09.28 | ₩72,548 | ₩72,548 | ₩71,520 | ₩71,987 | -0.77% | 34.9만 |
|---|
| 2026.09.25 | ₩72,921 | ₩73,469 | ₩72,781 | ₩73,122 | +0.27% | 51.5만 |
|---|
| 2026.09.24 | ₩73,255 | ₩73,402 | ₩72,521 | ₩72,961 | -0.40% | 38.3만 |
|---|
| 2026.09.23 | ₩73,108 | ₩73,575 | ₩72,895 | ₩73,122 | +0.02% | 30.3만 |
|---|
| 2026.09.22 | ₩74,590 | ₩75,003 | ₩72,948 | ₩73,255 | -1.79% | 31.1만 |
|---|
| 2026.09.21 | ₩74,683 | ₩74,897 | ₩73,922 | ₩74,069 | -0.82% | 41.7만 |
|---|
| 2026.09.18 | ₩74,510 | ₩74,523 | ₩73,762 | ₩74,323 | -0.25% | 24.1만 |
|---|
| 2026.09.17 | ₩75,377 | ₩75,377 | ₩74,483 | ₩74,643 | -0.97% | 24만 |
|---|
| 2026.09.16 | ₩75,911 | ₩75,911 | ₩74,630 | ₩74,990 | -1.21% | 23.4만 |
|---|
| 2026.09.15 | ₩77,045 | ₩77,045 | ₩76,018 | ₩76,071 | -1.26% | 21.1만 |
|---|
| 2026.09.14 | ₩76,898 | ₩77,866 | ₩76,805 | ₩77,512 | +0.80% | 33.3만 |
|---|
| 2026.09.11 | ₩75,884 | ₩76,298 | ₩75,430 | ₩76,044 | +0.21% | 25.5만 |
|---|
| 2026.09.10 | ₩75,871 | ₩76,011 | ₩75,087 | ₩75,244 | -0.83% | 29.1만 |
|---|
| 2026.09.09 | ₩76,925 | ₩76,925 | ₩75,944 | ₩76,218 | -0.92% | 27.3만 |
|---|
| 2026.09.08 | ₩78,900 | ₩78,900 | ₩76,999 | ₩77,165 | -2.20% | 34만 |
|---|
| 2026.09.04 | ₩79,821 | ₩79,995 | ₩78,687 | ₩79,474 | -0.43% | 28.9만 |
|---|
| 2026.09.03 | ₩80,715 | ₩82,197 | ₩80,715 | ₩81,276 | +0.69% | 35.1만 |
|---|
| 2026.09.02 | ₩80,435 | ₩81,102 | ₩79,971 | ₩80,168 | -0.33% | 42.7만 |
|---|
| 2026.09.01 | ₩81,770 | ₩81,970 | ₩80,348 | ₩80,408 | -1.66% | 26.8만 |
|---|
| 2026.08.31 | ₩82,170 | ₩82,657 | ₩81,814 | ₩82,197 | +0.03% | 25.7만 |
|---|
| 2026.08.28 | ₩81,863 | ₩83,171 | ₩81,796 | ₩82,544 | +0.83% | 63.5만 |
|---|
| 2026.08.27 | ₩80,996 | ₩82,237 | ₩80,916 | ₩81,876 | +1.09% | 87.8만 |
|---|
| 2026.08.26 | ₩81,049 | ₩81,496 | ₩80,655 | ₩80,942 | -0.13% | 59.7만 |
|---|
| 2026.08.25 | ₩81,449 | ₩81,476 | ₩80,810 | ₩81,343 | -0.13% | 29.4만 |
|---|
| 2026.08.24 | ₩80,996 | ₩81,796 | ₩80,996 | ₩81,623 | +0.77% | 29.5만 |
|---|
| 2026.08.21 | ₩80,542 | ₩81,463 | ₩80,302 | ₩80,769 | +0.28% | 26만 |
|---|
| 2026.08.20 | ₩80,489 | ₩81,136 | ₩79,796 | ₩80,248 | -0.30% | 35.1만 |
|---|
| 2026.08.19 | ₩78,513 | ₩81,610 | ₩78,513 | ₩80,876 | +3.01% | 52.5만 |
|---|
| 2026.08.18 | ₩78,086 | ₩79,087 | ₩77,913 | ₩78,393 | +0.39% | 23.8만 |
|---|
| 2026.08.17 | ₩78,967 | ₩79,167 | ₩77,766 | ₩77,806 | -1.47% | 31.5만 |
|---|
| 2026.08.14 | ₩80,275 | ₩80,475 | ₩79,061 | ₩79,541 | -0.91% | 35.7만 |
|---|
| 2026.08.13 | ₩78,593 | ₩80,422 | ₩77,980 | ₩80,302 | +2.17% | 43.5만 |
|---|
| 2026.08.12 | ₩78,860 | ₩78,860 | ₩77,312 | ₩78,313 | -0.69% | 47.5만 |
|---|
| 2026.08.11 | ₩79,327 | ₩80,035 | ₩79,127 | ₩79,461 | +0.17% | 35.8만 |
|---|
| 2026.08.10 | ₩78,380 | ₩79,674 | ₩78,233 | ₩79,661 | +1.63% | 28.3만 |
|---|
| 2026.08.07 | ₩77,993 | ₩79,194 | ₩77,980 | ₩78,593 | +0.77% | 40.9만 |
|---|
| 2026.08.06 | ₩78,113 | ₩78,126 | ₩76,778 | ₩77,646 | -0.60% | 34.4만 |
|---|
| 2026.08.05 | ₩78,580 | ₩79,061 | ₩77,633 | ₩78,126 | -0.58% | 47.9만 |
|---|
| 2026.08.04 | ₩76,979 | ₩78,380 | ₩76,845 | ₩78,166 | +1.54% | 36.3만 |
|---|
| 2026.08.03 | ₩76,752 | ₩78,060 | ₩76,685 | ₩77,219 | +0.61% | 40.9만 |
|---|
| 2026.07.31 | ₩76,178 | ₩76,878 | ₩75,672 | ₩76,725 | +0.72% | 33.1만 |
|---|
| 2026.07.30 | ₩77,179 | ₩77,179 | ₩75,217 | ₩76,792 | -0.50% | 42.4만 |
|---|
| 2026.07.29 | ₩76,685 | ₩79,061 | ₩76,672 | ₩78,353 | +2.18% | 36.6만 |
|---|
| 2026.07.28 | ₩76,058 | ₩78,273 | ₩76,031 | ₩77,499 | +1.90% | 38.2만 |
|---|
| 2026.07.27 | ₩73,242 | ₩75,871 | ₩73,242 | ₩75,604 | +3.23% | 40.9만 |
|---|
| 2026.07.24 | ₩71,600 | ₩73,188 | ₩71,600 | ₩72,961 | +1.90% | 40.9만 |
|---|
| 2026.07.23 | ₩71,640 | ₩71,678 | ₩70,946 | ₩71,293 | -0.48% | 36.3만 |
|---|
| 2026.07.22 | ₩73,202 | ₩73,402 | ₩71,547 | ₩71,680 | -2.08% | 117.9만 |
|---|
| 2026.07.21 | ₩74,096 | ₩74,096 | ₩73,026 | ₩73,108 | -1.33% | 31.5만 |
|---|
| 2026.07.20 | ₩74,923 | ₩75,137 | ₩73,962 | ₩74,670 | -0.34% | 35.6만 |
|---|
| 2026.07.17 | ₩75,604 | ₩76,271 | ₩74,710 | ₩74,977 | -0.83% | 47.3만 |
|---|
| 2026.07.16 | ₩74,109 | ₩75,951 | ₩74,109 | ₩75,924 | +2.45% | 60.3만 |
|---|
| 2026.07.15 | ₩73,736 | ₩75,257 | ₩73,736 | ₩73,869 | +0.18% | 37.6만 |
|---|
| 2026.07.14 | ₩73,722 | ₩74,176 | ₩73,215 | ₩73,375 | -0.47% | 48.4만 |
|---|
| 2026.07.13 | ₩73,869 | ₩74,763 | ₩73,829 | ₩74,563 | +0.94% | 48.3만 |
|---|
| 2026.07.10 | ₩73,589 | ₩74,269 | ₩73,108 | ₩73,589 | 0.00% | 55.5만 |
|---|
| 2026.07.09 | ₩72,655 | ₩73,282 | ₩72,234 | ₩73,108 | +0.62% | 53.3만 |
|---|
| 2026.07.08 | ₩74,256 | ₩74,256 | ₩72,574 | ₩73,068 | -1.60% | 45.5만 |
|---|
| 2026.07.07 | ₩74,563 | ₩75,270 | ₩74,530 | ₩74,550 | -0.02% | 61.9만 |
|---|
| 2026.07.06 | ₩74,136 | ₩74,336 | ₩73,322 | ₩74,109 | -0.04% | 73.1만 |
|---|
| 2026.07.02 | ₩72,735 | ₩74,470 | ₩72,735 | ₩74,296 | +2.15% | 78.4만 |
|---|
| 2026.07.01 | ₩71,240 | ₩72,908 | ₩71,240 | ₩72,254 | +1.42% | 143.3만 |
|---|
| 2026.06.30 | ₩70,719 | ₩71,200 | ₩70,478 | ₩70,986 | +0.38% | 123.7만 |
|---|
| 2026.06.29 | ₩71,654 | ₩72,380 | ₩70,840 | ₩70,933 | -1.01% | 120.1만 |
|---|
| 2026.06.26 | ₩70,105 | ₩71,961 | ₩70,105 | ₩71,400 | +1.85% | 138.6만 |
|---|
| 2026.06.25 | ₩70,773 | ₩72,374 | ₩69,972 | ₩69,999 | -1.09% | 66.2만 |
|---|
| 2026.06.24 | ₩70,412 | ₩71,720 | ₩70,319 | ₩70,893 | +0.68% | 63.2만 |
|---|
| 2026.06.23 | ₩70,065 | ₩70,613 | ₩69,885 | ₩70,346 | +0.40% | 67.1만 |
|---|
| 2026.06.22 | ₩70,466 | ₩71,440 | ₩69,518 | ₩69,865 | -0.85% | 97.4만 |
|---|
| 2026.06.18 | ₩71,921 | ₩72,067 | ₩70,573 | ₩70,933 | -1.37% | 80.8만 |
|---|
| 2026.06.17 | ₩73,295 | ₩73,856 | ₩71,800 | ₩71,800 | -2.04% | 182.3만 |
|---|
| 2026.06.16 | ₩73,082 | ₩73,809 | ₩72,921 | ₩73,615 | +0.73% | 63만 |
|---|
| 2026.06.15 | ₩73,068 | ₩74,116 | ₩72,828 | ₩72,975 | -0.13% | 88.7만 |
|---|
| 2026.06.12 | ₩73,335 | ₩73,776 | ₩72,361 | ₩72,868 | -0.64% | 44.7만 |
|---|
| 2026.06.11 | ₩73,736 | ₩73,882 | ₩72,428 | ₩73,228 | -0.69% | 87만 |
|---|
| 2026.06.10 | ₩73,228 | ₩74,296 | ₩72,534 | ₩74,002 | +1.06% | 73.3만 |
|---|
| 2026.06.09 | ₩72,975 | ₩74,029 | ₩72,534 | ₩73,655 | +0.93% | 58.3만 |
|---|
| 2026.06.08 | ₩73,095 | ₩73,789 | ₩72,581 | ₩72,948 | -0.20% | 37.2만 |
|---|
| 2026.06.05 | ₩72,988 | ₩73,535 | ₩72,548 | ₩73,175 | +0.26% | 59.1만 |
|---|
| 2026.06.04 | ₩72,614 | ₩73,922 | ₩72,614 | ₩73,202 | +0.81% | 55.8만 |
|---|
| 2026.06.03 | ₩72,735 | ₩72,801 | ₩71,393 | ₩71,854 | -1.21% | 89.7만 |
|---|
| 2026.06.02 | ₩74,590 | ₩74,590 | ₩73,056 | ₩73,562 | -1.38% | 72만 |
|---|
| 2026.06.01 | ₩73,976 | ₩75,564 | ₩73,857 | ₩75,110 | +1.53% | 80만 |
|---|
| 2026.05.29 | ₩73,015 | ₩74,336 | ₩72,868 | ₩73,549 | +0.73% | 70.7만 |
|---|
| 2026.05.28 | ₩72,014 | ₩72,988 | ₩71,654 | ₩72,935 | +1.28% | 524.6만 |
|---|
| 2026.05.27 | ₩72,241 | ₩73,389 | ₩72,027 | ₩72,161 | -0.11% | 62.6만 |
|---|
| 2026.05.26 | ₩72,614 | ₩73,068 | ₩72,187 | ₩72,241 | -0.51% | 94만 |
|---|
| 2026.05.22 | ₩72,948 | ₩73,962 | ₩72,528 | ₩72,614 | -0.46% | 89.2만 |
|---|
| 2026.05.21 | ₩72,254 | ₩73,108 | ₩71,614 | ₩72,748 | +0.68% | 83.3만 |
|---|
| 2026.05.20 | ₩71,921 | ₩72,995 | ₩70,920 | ₩72,761 | +1.17% | 80.7만 |
|---|
| 2026.05.19 | ₩72,388 | ₩74,056 | ₩72,134 | ₩72,134 | -0.35% | 80.9만 |
|---|
| 2026.05.18 | ₩70,759 | ₩72,434 | ₩70,759 | ₩72,121 | +1.92% | 138.2만 |
|---|
| 2026.05.15 | ₩70,426 | ₩71,480 | ₩70,426 | ₩70,920 | +0.70% | 102.3만 |
|---|
| 2026.05.14 | ₩69,892 | ₩71,400 | ₩69,852 | ₩70,666 | +1.11% | 156.4만 |
|---|
| 2026.05.13 | ₩70,279 | ₩70,533 | ₩69,318 | ₩69,812 | -0.66% | 76.1만 |
|---|
| 2026.05.12 | ₩71,013 | ₩71,320 | ₩70,493 | ₩70,759 | -0.36% | 110.2만 |
|---|
| 2026.05.11 | ₩72,067 | ₩72,281 | ₩70,799 | ₩70,933 | -1.57% | 103.9만 |
|---|
| 2026.05.08 | ₩72,855 | ₩72,855 | ₩71,507 | ₩72,481 | -0.51% | 87.9만 |
|---|
| 2026.05.07 | ₩71,574 | ₩73,495 | ₩71,560 | ₩73,028 | +2.03% | 100.2만 |
|---|
| 2026.05.06 | ₩72,441 | ₩72,688 | ₩71,443 | ₩71,467 | -1.34% | 83.6만 |
|---|
| 2026.05.05 | ₩72,494 | ₩72,574 | ₩71,620 | ₩72,334 | -0.22% | 54.7만 |
|---|
| 2026.05.04 | ₩72,147 | ₩73,682 | ₩72,147 | ₩72,588 | +0.61% | 64.8만 |
|---|
| 2026.05.01 | ₩72,708 | ₩73,535 | ₩72,321 | ₩72,401 | -0.42% | 66.2만 |
|---|
| 2026.04.30 | ₩71,547 | ₩72,548 | ₩71,186 | ₩72,414 | +1.21% | 89.8만 |
|---|
| 2026.04.29 | ₩72,268 | ₩72,721 | ₩71,447 | ₩72,054 | -0.30% | 139.2만 |
|---|
| 2026.04.28 | ₩71,880 | ₩72,534 | ₩71,480 | ₩71,507 | -0.52% | 122.1만 |
|---|
| 2026.04.27 | ₩71,547 | ₩72,388 | ₩71,547 | ₩71,734 | +0.26% | 54.6만 |
|---|
| 2026.04.24 | ₩72,134 | ₩72,134 | ₩71,240 | ₩71,800 | -0.46% | 78.5만 |
|---|
| 2026.04.23 | ₩73,655 | ₩73,816 | ₩71,320 | ₩72,187 | -1.99% | 67.2만 |
|---|
| 2026.04.22 | ₩74,269 | ₩74,963 | ₩73,509 | ₩74,123 | -0.20% | 61.3만 |
|---|
| 2026.04.21 | ₩74,897 | ₩75,777 | ₩73,682 | ₩73,816 | -1.44% | 57.3만 |
|---|
| 2026.04.20 | ₩74,203 | ₩74,843 | ₩74,203 | ₩74,710 | +0.68% | 44.6만 |
|---|
| 2026.04.17 | ₩74,563 | ₩75,404 | ₩74,376 | ₩74,536 | -0.04% | 46.6만 |
|---|
| 2026.04.16 | ₩74,016 | ₩74,750 | ₩73,829 | ₩73,896 | -0.16% | 42.7만 |
|---|
| 2026.04.15 | ₩72,201 | ₩74,136 | ₩72,201 | ₩73,669 | +2.03% | 76.2만 |
|---|
| 2026.04.14 | ₩71,146 | ₩72,281 | ₩71,146 | ₩72,134 | +1.39% | 59만 |
|---|
| 2026.04.13 | ₩68,477 | ₩71,200 | ₩68,264 | ₩71,186 | +3.96% | 63.5만 |
|---|
| 2026.04.10 | ₩69,999 | ₩70,226 | ₩68,357 | ₩68,664 | -1.91% | 75.6만 |
|---|
| 2026.04.09 | ₩70,826 | ₩71,013 | ₩69,665 | ₩70,292 | -0.75% | 79.4만 |
|---|
| 2026.04.08 | ₩71,734 | ₩73,228 | ₩71,066 | ₩71,200 | -0.74% | 131.9만 |
|---|
| 2026.04.07 | ₩70,813 | ₩71,053 | ₩70,132 | ₩70,306 | -0.72% | 64.5만 |
|---|
| 2026.04.06 | ₩70,266 | ₩71,267 | ₩70,266 | ₩71,080 | +1.16% | 52만 |
|---|
| 2026.04.02 | ₩69,638 | ₩71,253 | ₩69,318 | ₩70,626 | +1.42% | 50.9만 |
|---|
| 2026.04.01 | ₩70,813 | ₩70,813 | ₩69,305 | ₩70,332 | -0.68% | 56.3만 |
|---|
| 2026.03.31 | ₩70,186 | ₩70,773 | ₩69,225 | ₩70,533 | +0.49% | 81.5만 |
|---|
| 2026.03.30 | ₩68,864 | ₩70,025 | ₩68,464 | ₩69,465 | +0.87% | 100.9만 |
|---|
| 2026.03.27 | ₩69,799 | ₩69,839 | ₩68,077 | ₩68,504 | -1.85% | 110.8만 |
|---|
| 2026.03.26 | ₩69,732 | ₩71,267 | ₩69,718 | ₩70,212 | +0.69% | 85.2만 |
|---|
| 2026.03.25 | ₩70,853 | ₩71,407 | ₩69,665 | ₩70,266 | -0.83% | 112.2만 |
|---|
| 2026.03.24 | ₩70,893 | ₩71,013 | ₩69,785 | ₩70,172 | -1.02% | 99.9만 |
|---|
| 2026.03.23 | ₩71,894 | ₩72,721 | ₩71,513 | ₩71,694 | -0.28% | 67.1만 |
|---|
| 2026.03.20 | ₩70,706 | ₩71,313 | ₩70,412 | ₩71,093 | +0.55% | 55만 |
|---|
| 2026.03.19 | ₩71,000 | ₩72,054 | ₩70,493 | ₩71,053 | +0.08% | 65.1만 |
|---|
| 2026.03.18 | ₩72,121 | ₩72,708 | ₩71,533 | ₩71,614 | -0.70% | 72.2만 |
|---|
| 2026.03.17 | ₩72,254 | ₩73,535 | ₩72,254 | ₩72,588 | +0.46% | 65.7만 |
|---|
| 2026.03.16 | ₩71,614 | ₩72,281 | ₩71,554 | ₩71,921 | +0.43% | 64.1만 |
|---|
| 2026.03.13 | ₩71,787 | ₩72,194 | ₩70,933 | ₩71,026 | -1.06% | 101.2만 |
|---|
| 2026.03.12 | ₩73,015 | ₩74,189 | ₩71,327 | ₩71,440 | -2.16% | 69.1만 |
|---|
| 2026.03.11 | ₩75,617 | ₩76,058 | ₩73,188 | ₩73,602 | -2.67% | 55.7만 |
|---|
| 2026.03.10 | ₩77,019 | ₩77,259 | ₩75,124 | ₩75,751 | -1.65% | 102.2만 |
|---|
| 2026.03.09 | ₩76,792 | ₩77,352 | ₩75,697 | ₩77,112 | +0.42% | 55.4만 |
|---|
| 2026.03.06 | ₩76,632 | ₩77,539 | ₩75,617 | ₩77,539 | +1.18% | 69만 |
|---|
| 2026.03.05 | ₩75,898 | ₩77,459 | ₩75,898 | ₩77,352 | +1.92% | 87.8만 |
|---|
| 2026.03.04 | ₩76,018 | ₩76,818 | ₩75,831 | ₩76,285 | +0.35% | 64.9만 |
|---|
| 2026.03.03 | ₩73,962 | ₩76,245 | ₩73,255 | ₩75,911 | +2.63% | 105.3만 |
|---|
| 2026.03.02 | ₩73,602 | ₩75,477 | ₩73,108 | ₩75,110 | +2.05% | 83.9만 |
|---|
| 2026.02.27 | ₩75,057 | ₩75,057 | ₩74,296 | ₩74,923 | -0.18% | 104.3만 |
|---|
| 2026.02.26 | ₩74,229 | ₩76,004 | ₩74,229 | ₩75,697 | +1.98% | 95.5만 |
|---|
| 2026.02.25 | ₩73,082 | ₩74,603 | ₩72,961 | ₩74,389 | +1.79% | 105.7만 |
|---|
| 2026.02.24 | ₩72,281 | ₩73,358 | ₩72,261 | ₩73,002 | +1.00% | 135.9만 |
|---|
| 2026.02.23 | ₩74,897 | ₩74,897 | ₩72,147 | ₩72,441 | -3.28% | 92.1만 |
|---|
| 2026.02.20 | ₩74,203 | ₩75,871 | ₩74,203 | ₩75,270 | +1.44% | 99.9만 |
|---|
| 2026.02.19 | ₩75,164 | ₩75,511 | ₩73,956 | ₩74,710 | -0.60% | 92.9만 |
|---|
| 2026.02.18 | ₩73,615 | ₩75,324 | ₩73,455 | ₩75,137 | +2.07% | 111.6만 |
|---|
| 2026.02.17 | ₩73,816 | ₩74,590 | ₩73,188 | ₩73,749 | -0.09% | 121.8만 |
|---|
| 2026.02.13 | ₩73,856 | ₩74,590 | ₩73,615 | ₩73,856 | 0.00% | 144.3만 |
|---|
| 2026.02.12 | ₩75,230 | ₩75,617 | ₩72,901 | ₩73,642 | -2.11% | 156.9만 |
|---|
| 2026.02.11 | ₩76,431 | ₩76,538 | ₩74,443 | ₩74,857 | -2.06% | 112.2만 |
|---|
| 2026.02.10 | ₩76,178 | ₩77,352 | ₩76,178 | ₩76,538 | +0.47% | 167.9만 |
|---|
| 2026.02.09 | ₩76,925 | ₩77,072 | ₩75,951 | ₩76,632 | -0.38% | 93.6만 |
|---|
| 2026.02.06 | ₩77,139 | ₩77,406 | ₩75,817 | ₩76,618 | -0.67% | 92만 |
|---|
| 2026.02.05 | ₩77,806 | ₩78,140 | ₩75,979 | ₩76,218 | -2.04% | 88.7만 |
|---|
| 2026.02.04 | ₩76,552 | ₩78,086 | ₩75,497 | ₩77,846 | +1.69% | 159.7만 |
|---|
| 2026.02.03 | ₩80,195 | ₩80,395 | ₩76,118 | ₩76,338 | -4.81% | 212.8만 |
|---|
| 2026.02.02 | ₩80,182 | ₩81,200 | ₩80,182 | ₩80,689 | +0.63% | 75만 |
|---|
| 2026.01.30 | ₩80,889 | ₩81,116 | ₩80,101 | ₩80,262 | -0.78% | 102.3만 |
|---|
| 2026.01.29 | ₩81,997 | ₩82,277 | ₩80,595 | ₩81,116 | -1.07% | 196.2만 |
|---|
| 2026.01.28 | ₩82,197 | ₩82,384 | ₩81,276 | ₩81,610 | -0.71% | 136만 |
|---|
| 2026.01.27 | ₩83,425 | ₩83,578 | ₩82,110 | ₩82,197 | -1.47% | 152.7만 |
|---|
| 2026.01.26 | ₩83,558 | ₩84,132 | ₩83,291 | ₩83,425 | -0.16% | 115.5만 |
|---|
| 2026.01.23 | ₩83,358 | ₩83,812 | ₩83,198 | ₩83,345 | -0.02% | 54만 |
|---|
| 2026.01.22 | ₩83,278 | ₩83,945 | ₩83,278 | ₩83,598 | +0.38% | 98.6만 |
|---|
| 2026.01.21 | ₩82,370 | ₩83,171 | ₩82,250 | ₩83,051 | +0.83% | 105만 |
|---|
| 2026.01.20 | ₩83,491 | ₩83,491 | ₩81,917 | ₩81,957 | -1.84% | 83.4만 |
|---|
| 2026.01.16 | ₩84,559 | ₩84,819 | ₩84,105 | ₩84,452 | -0.13% | 108.6만 |
|---|
| 2026.01.15 | ₩85,733 | ₩86,054 | ₩84,292 | ₩84,572 | -1.35% | 101.4만 |
|---|
| 2026.01.14 | ₩86,294 | ₩86,334 | ₩84,973 | ₩85,653 | -0.74% | 106.6만 |
|---|
| 2026.01.13 | ₩87,388 | ₩87,388 | ₩85,813 | ₩86,401 | -1.13% | 86.3만 |
|---|
| 2026.01.12 | ₩87,228 | ₩87,882 | ₩86,921 | ₩87,722 | +0.57% | 88.9만 |
|---|
| 2026.01.09 | ₩88,136 | ₩88,403 | ₩87,762 | ₩87,976 | -0.18% | 76.7만 |
|---|
| 2026.01.08 | ₩87,175 | ₩88,256 | ₩87,001 | ₩87,882 | +0.81% | 74만 |
|---|
| 2026.01.07 | ₩88,910 | ₩89,123 | ₩87,468 | ₩87,468 | -1.62% | 67.2만 |
|---|
| 2026.01.06 | ₩87,935 | ₩89,050 | ₩87,789 | ₩88,870 | +1.06% | 79.5만 |
|---|
| 2026.01.05 | ₩86,467 | ₩88,710 | ₩86,467 | ₩88,082 | +1.87% | 125.8만 |
|---|
| 2026.01.02 | ₩87,669 | ₩87,682 | ₩86,027 | ₩86,494 | -1.34% | 159.7만 |
|---|
| 2025.12.31 | ₩88,029 | ₩88,156 | ₩87,428 | ₩87,428 | -0.68% | 33.8만 |
|---|
| 2025.12.30 | ₩88,349 | ₩88,589 | ₩88,216 | ₩88,216 | -0.15% | 40.5만 |
|---|
| 2025.12.29 | ₩88,616 | ₩88,936 | ₩88,469 | ₩88,549 | -0.08% | 40.4만 |
|---|
| 2025.12.26 | ₩88,389 | ₩88,770 | ₩88,389 | ₩88,736 | +0.39% | 33.8만 |
|---|
| 2025.12.24 | ₩88,149 | ₩88,750 | ₩88,149 | ₩88,443 | +0.33% | 22.3만 |
|---|
| 2025.12.23 | ₩87,976 | ₩88,269 | ₩87,775 | ₩88,176 | +0.23% | 40.3만 |
|---|
| 2025.12.22 | ₩87,669 | ₩88,129 | ₩87,482 | ₩87,989 | +0.37% | 33.9만 |
|---|
| 2025.12.19 | ₩87,015 | ₩87,695 | ₩87,007 | ₩87,455 | +0.51% | 79.2만 |
|---|
| 2025.12.18 | ₩87,215 | ₩87,825 | ₩86,961 | ₩86,988 | -0.26% | 54.6만 |
|---|
| 2025.12.17 | ₩86,828 | ₩87,702 | ₩86,814 | ₩86,854 | +0.03% | 60.7만 |
|---|
| 2025.12.16 | ₩87,175 | ₩87,775 | ₩86,561 | ₩86,801 | -0.43% | 50만 |
|---|
| 2025.12.15 | ₩87,909 | ₩87,909 | ₩86,761 | ₩87,215 | -0.79% | 40만 |
|---|
| 2025.12.12 | ₩87,842 | ₩88,096 | ₩87,241 | ₩87,495 | -0.40% | 59.9만 |
|---|
| 2025.12.11 | ₩86,854 | ₩87,815 | ₩86,854 | ₩87,535 | +0.78% | 57.4만 |
|---|
| 2025.12.10 | ₩85,974 | ₩86,895 | ₩85,747 | ₩86,574 | +0.70% | 58.3만 |
|---|
| 2025.12.09 | ₩85,587 | ₩86,309 | ₩85,587 | ₩86,067 | +0.56% | 37.7만 |
|---|
| 2025.12.08 | ₩86,721 | ₩86,721 | ₩85,467 | ₩85,720 | -1.15% | 100.5만 |
|---|
| 2025.12.05 | ₩86,040 | ₩87,095 | ₩85,907 | ₩86,561 | +0.60% | 56.3만 |
|---|
| 2025.12.04 | ₩86,187 | ₩86,481 | ₩85,747 | ₩85,974 | -0.25% | 49.2만 |
|---|
| 2025.12.03 | ₩85,720 | ₩86,267 | ₩85,707 | ₩86,120 | +0.47% | 42.9만 |
|---|
| 2025.12.02 | ₩85,894 | ₩86,107 | ₩85,487 | ₩85,640 | -0.30% | 43.4만 |
|---|
| 2025.12.01 | ₩85,880 | ₩86,365 | ₩85,667 | ₩85,707 | -0.20% | 56만 |
|---|
| 2025.11.28 | ₩85,934 | ₩86,511 | ₩85,934 | ₩86,427 | +0.57% | 19.3만 |
|---|
| 2025.11.26 | ₩85,747 | ₩86,214 | ₩85,747 | ₩85,880 | +0.16% | 46.9만 |
|---|
| 2025.11.25 | ₩84,305 | ₩85,787 | ₩84,305 | ₩85,693 | +1.65% | 103.3만 |
|---|
| 2025.11.24 | ₩84,746 | ₩84,746 | ₩83,838 | ₩84,279 | -0.55% | 52.1만 |
|---|
| 2025.11.21 | ₩83,291 | ₩84,879 | ₩83,224 | ₩84,506 | +1.46% | 89.9만 |
|---|
| 2025.11.20 | ₩84,225 | ₩84,479 | ₩82,877 | ₩82,944 | -1.52% | 87.4만 |
|---|
| 2025.11.19 | ₩83,211 | ₩83,531 | ₩82,719 | ₩83,398 | +0.22% | 78.6만 |
|---|
| 2025.11.18 | ₩82,877 | ₩83,625 | ₩82,584 | ₩83,251 | +0.45% | 136.2만 |
|---|
| 2025.11.17 | ₩84,973 | ₩85,053 | ₩83,135 | ₩83,211 | -2.07% | 138.2만 |
|---|
| 2025.11.14 | ₩85,013 | ₩85,467 | ₩84,886 | ₩85,053 | +0.05% | 54.2만 |
|---|
| 2025.11.13 | ₩86,548 | ₩86,734 | ₩85,213 | ₩85,400 | -1.33% | 120.7만 |
|---|
| 2025.11.12 | ₩86,174 | ₩87,228 | ₩86,174 | ₩86,935 | +0.88% | 66.7만 |
|---|
| 2025.11.11 | ₩85,547 | ₩86,386 | ₩85,352 | ₩86,134 | +0.69% | 69.4만 |
|---|
| 2025.11.10 | ₩85,840 | ₩86,289 | ₩84,966 | ₩85,493 | -0.40% | 85.4만 |
|---|
| 2025.11.07 | ₩84,826 | ₩85,733 | ₩84,639 | ₩85,673 | +1.00% | 48.3만 |
|---|
| 2025.11.06 | ₩86,227 | ₩86,227 | ₩84,799 | ₩85,120 | -1.28% | 66.9만 |
|---|
| 2025.11.05 | ₩86,027 | ₩86,481 | ₩85,733 | ₩86,267 | +0.28% | 51만 |
|---|
| 2025.11.04 | ₩86,080 | ₩86,521 | ₩85,707 | ₩86,080 | 0.00% | 68.2만 |
|---|
| 2025.11.03 | ₩86,841 | ₩86,948 | ₩85,680 | ₩86,254 | -0.68% | 83.1만 |
|---|
| 2025.10.31 | ₩86,120 | ₩87,108 | ₩85,760 | ₩86,975 | +0.99% | 70만 |
|---|
| 2025.10.30 | ₩86,548 | ₩87,307 | ₩86,267 | ₩86,361 | -0.22% | 102.3만 |
|---|
| 2025.10.29 | ₩89,243 | ₩89,243 | ₩86,347 | ₩86,548 | -3.02% | 128.5만 |
|---|
| 2025.10.28 | ₩89,751 | ₩90,992 | ₩89,751 | ₩89,844 | +0.10% | 90.8만 |
|---|
| 2025.10.27 | ₩90,191 | ₩90,503 | ₩90,044 | ₩90,351 | +0.18% | 25.5만 |
|---|