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 | ₩72,431 | ₩73,273 | ₩72,431 | ₩73,206 | +1.07% | 27.8만 |
| 2026.10.08 | ₩71,202 | ₩72,251 | ₩71,189 | ₩72,164 | +1.35% | 45만 |
| 2026.10.07 | ₩71,403 | ₩71,723 | ₩71,062 | ₩71,376 | -0.04% | 42.1만 |
| 2026.10.06 | ₩71,844 | ₩72,271 | ₩71,456 | ₩71,817 | -0.04% | 32.1만 |
| 2026.10.05 | ₩71,042 | ₩71,971 | ₩70,927 | ₩71,710 | +0.94% | 41만 |
| 2026.10.02 | ₩71,416 | ₩71,750 | ₩71,010 | ₩71,042 | -0.52% | 37.7만 |
| 2026.10.01 | ₩70,949 | ₩71,844 | ₩70,468 | ₩71,403 | +0.64% | 102.7만 |
| 2026.09.30 | ₩70,882 | ₩71,069 | ₩70,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,361 |
| -0.74% |
| 100.2만 |
| 2026.09.29 | ₩71,216 | ₩71,349 | ₩70,321 | ₩70,762 | -0.64% | 80.1만 |
|---|
| 2026.09.28 | ₩72,618 | ₩72,618 | ₩71,590 | ₩72,057 | -0.77% | 34.9만 |
|---|
| 2026.09.25 | ₩72,992 | ₩73,540 | ₩72,852 | ₩73,193 | +0.27% | 51.5만 |
|---|
| 2026.09.24 | ₩73,326 | ₩73,473 | ₩72,592 | ₩73,033 | -0.40% | 38.3만 |
|---|
| 2026.09.23 | ₩73,180 | ₩73,647 | ₩72,966 | ₩73,193 | +0.02% | 30.3만 |
|---|
| 2026.09.22 | ₩74,662 | ₩75,076 | ₩73,019 | ₩73,326 | -1.79% | 31.1만 |
|---|
| 2026.09.21 | ₩74,756 | ₩74,970 | ₩73,994 | ₩74,141 | -0.82% | 41.7만 |
|---|
| 2026.09.18 | ₩74,582 | ₩74,596 | ₩73,834 | ₩74,395 | -0.25% | 24.1만 |
|---|
| 2026.09.17 | ₩75,451 | ₩75,451 | ₩74,555 | ₩74,716 | -0.97% | 24만 |
|---|
| 2026.09.16 | ₩75,985 | ₩75,985 | ₩74,702 | ₩75,063 | -1.21% | 23.4만 |
|---|
| 2026.09.15 | ₩77,120 | ₩77,120 | ₩76,092 | ₩76,145 | -1.26% | 21.1만 |
|---|
| 2026.09.14 | ₩76,973 | ₩77,942 | ₩76,880 | ₩77,588 | +0.80% | 33.3만 |
|---|
| 2026.09.11 | ₩75,958 | ₩76,372 | ₩75,504 | ₩76,118 | +0.21% | 25.5만 |
|---|
| 2026.09.10 | ₩75,945 | ₩76,085 | ₩75,161 | ₩75,317 | -0.83% | 29.1만 |
|---|
| 2026.09.09 | ₩77,000 | ₩77,000 | ₩76,018 | ₩76,292 | -0.92% | 27.3만 |
|---|
| 2026.09.08 | ₩78,977 | ₩78,977 | ₩77,074 | ₩77,241 | -2.20% | 34만 |
|---|
| 2026.09.04 | ₩79,899 | ₩80,073 | ₩78,763 | ₩79,552 | -0.43% | 28.9만 |
|---|
| 2026.09.03 | ₩80,794 | ₩82,277 | ₩80,794 | ₩81,355 | +0.69% | 35.1만 |
|---|
| 2026.09.02 | ₩80,513 | ₩81,181 | ₩80,049 | ₩80,246 | -0.33% | 42.7만 |
|---|
| 2026.09.01 | ₩81,849 | ₩82,050 | ₩80,427 | ₩80,487 | -1.66% | 26.8만 |
|---|
| 2026.08.31 | ₩82,250 | ₩82,738 | ₩81,893 | ₩82,277 | +0.03% | 25.7만 |
|---|
| 2026.08.28 | ₩81,943 | ₩83,252 | ₩81,876 | ₩82,624 | +0.83% | 63.5만 |
|---|
| 2026.08.27 | ₩81,075 | ₩82,317 | ₩80,994 | ₩81,956 | +1.09% | 87.8만 |
|---|
| 2026.08.26 | ₩81,128 | ₩81,576 | ₩80,734 | ₩81,021 | -0.13% | 59.7만 |
|---|
| 2026.08.25 | ₩81,529 | ₩81,555 | ₩80,889 | ₩81,422 | -0.13% | 29.4만 |
|---|
| 2026.08.24 | ₩81,075 | ₩81,876 | ₩81,075 | ₩81,702 | +0.77% | 29.5만 |
|---|
| 2026.08.21 | ₩80,620 | ₩81,542 | ₩80,380 | ₩80,847 | +0.28% | 26만 |
|---|
| 2026.08.20 | ₩80,567 | ₩81,215 | ₩79,874 | ₩80,326 | -0.30% | 35.1만 |
|---|
| 2026.08.19 | ₩78,590 | ₩81,689 | ₩78,590 | ₩80,954 | +3.01% | 52.5만 |
|---|
| 2026.08.18 | ₩78,162 | ₩79,164 | ₩77,989 | ₩78,470 | +0.39% | 23.8만 |
|---|
| 2026.08.17 | ₩79,044 | ₩79,244 | ₩77,842 | ₩77,882 | -1.47% | 31.5만 |
|---|
| 2026.08.14 | ₩80,353 | ₩80,554 | ₩79,138 | ₩79,618 | -0.91% | 35.7만 |
|---|
| 2026.08.13 | ₩78,670 | ₩80,500 | ₩78,055 | ₩80,380 | +2.17% | 43.5만 |
|---|
| 2026.08.12 | ₩78,937 | ₩78,937 | ₩77,388 | ₩78,389 | -0.69% | 47.5만 |
|---|
| 2026.08.11 | ₩79,405 | ₩80,113 | ₩79,204 | ₩79,538 | +0.17% | 35.8만 |
|---|
| 2026.08.10 | ₩78,456 | ₩79,752 | ₩78,309 | ₩79,739 | +1.63% | 28.3만 |
|---|
| 2026.08.07 | ₩78,069 | ₩79,271 | ₩78,055 | ₩78,670 | +0.77% | 40.9만 |
|---|
| 2026.08.06 | ₩78,189 | ₩78,202 | ₩76,853 | ₩77,721 | -0.60% | 34.4만 |
|---|
| 2026.08.05 | ₩78,657 | ₩79,138 | ₩77,708 | ₩78,202 | -0.58% | 47.9만 |
|---|
| 2026.08.04 | ₩77,054 | ₩78,456 | ₩76,920 | ₩78,242 | +1.54% | 36.3만 |
|---|
| 2026.08.03 | ₩76,826 | ₩78,136 | ₩76,760 | ₩77,294 | +0.61% | 40.9만 |
|---|
| 2026.07.31 | ₩76,252 | ₩76,953 | ₩75,746 | ₩76,800 | +0.72% | 33.1만 |
|---|
| 2026.07.30 | ₩77,254 | ₩77,254 | ₩75,290 | ₩76,867 | -0.50% | 42.4만 |
|---|
| 2026.07.29 | ₩76,760 | ₩79,138 | ₩76,746 | ₩78,430 | +2.18% | 36.6만 |
|---|
| 2026.07.28 | ₩76,132 | ₩78,349 | ₩76,105 | ₩77,575 | +1.90% | 38.2만 |
|---|
| 2026.07.27 | ₩73,313 | ₩75,945 | ₩73,313 | ₩75,678 | +3.23% | 40.9만 |
|---|
| 2026.07.24 | ₩71,670 | ₩73,260 | ₩71,670 | ₩73,033 | +1.90% | 40.9만 |
|---|
| 2026.07.23 | ₩71,710 | ₩71,747 | ₩71,015 | ₩71,363 | -0.48% | 36.3만 |
|---|
| 2026.07.22 | ₩73,273 | ₩73,473 | ₩71,617 | ₩71,750 | -2.08% | 117.9만 |
|---|
| 2026.07.21 | ₩74,168 | ₩74,168 | ₩73,097 | ₩73,180 | -1.33% | 31.5만 |
|---|
| 2026.07.20 | ₩74,996 | ₩75,210 | ₩74,034 | ₩74,742 | -0.34% | 35.6만 |
|---|
| 2026.07.17 | ₩75,678 | ₩76,346 | ₩74,783 | ₩75,050 | -0.83% | 47.3만 |
|---|
| 2026.07.16 | ₩74,181 | ₩76,025 | ₩74,181 | ₩75,998 | +2.45% | 60.3만 |
|---|
| 2026.07.15 | ₩73,807 | ₩75,330 | ₩73,807 | ₩73,941 | +0.18% | 37.6만 |
|---|
| 2026.07.14 | ₩73,794 | ₩74,248 | ₩73,286 | ₩73,447 | -0.47% | 48.4만 |
|---|
| 2026.07.13 | ₩73,941 | ₩74,836 | ₩73,901 | ₩74,636 | +0.94% | 48.3만 |
|---|
| 2026.07.10 | ₩73,660 | ₩74,342 | ₩73,180 | ₩73,660 | 0.00% | 55.5만 |
|---|
| 2026.07.09 | ₩72,725 | ₩73,353 | ₩72,305 | ₩73,180 | +0.62% | 53.3만 |
|---|
| 2026.07.08 | ₩74,328 | ₩74,328 | ₩72,645 | ₩73,139 | -1.60% | 45.5만 |
|---|
| 2026.07.07 | ₩74,636 | ₩75,344 | ₩74,602 | ₩74,622 | -0.02% | 61.9만 |
|---|
| 2026.07.06 | ₩74,208 | ₩74,409 | ₩73,393 | ₩74,181 | -0.04% | 73.1만 |
|---|
| 2026.07.02 | ₩72,805 | ₩74,542 | ₩72,805 | ₩74,368 | +2.15% | 78.4만 |
|---|
| 2026.07.01 | ₩71,309 | ₩72,979 | ₩71,309 | ₩72,325 | +1.42% | 143.3만 |
|---|
| 2026.06.30 | ₩70,788 | ₩71,269 | ₩70,546 | ₩71,055 | +0.38% | 123.7만 |
|---|
| 2026.06.29 | ₩71,723 | ₩72,450 | ₩70,909 | ₩71,002 | -1.01% | 120.1만 |
|---|
| 2026.06.26 | ₩70,174 | ₩72,031 | ₩70,174 | ₩71,470 | +1.85% | 138.6만 |
|---|
| 2026.06.25 | ₩70,842 | ₩72,445 | ₩70,040 | ₩70,067 | -1.09% | 66.2만 |
|---|
| 2026.06.24 | ₩70,481 | ₩71,790 | ₩70,388 | ₩70,962 | +0.68% | 63.2만 |
|---|
| 2026.06.23 | ₩70,134 | ₩70,681 | ₩69,953 | ₩70,414 | +0.40% | 67.1만 |
|---|
| 2026.06.22 | ₩70,534 | ₩71,510 | ₩69,586 | ₩69,933 | -0.85% | 97.4만 |
|---|
| 2026.06.18 | ₩71,991 | ₩72,138 | ₩70,641 | ₩71,002 | -1.37% | 80.8만 |
|---|
| 2026.06.17 | ₩73,367 | ₩73,928 | ₩71,870 | ₩71,870 | -2.04% | 182.3만 |
|---|
| 2026.06.16 | ₩73,153 | ₩73,881 | ₩72,992 | ₩73,687 | +0.73% | 63만 |
|---|
| 2026.06.15 | ₩73,139 | ₩74,188 | ₩72,899 | ₩73,046 | -0.13% | 88.7만 |
|---|
| 2026.06.12 | ₩73,407 | ₩73,847 | ₩72,431 | ₩72,939 | -0.64% | 44.7만 |
|---|
| 2026.06.11 | ₩73,807 | ₩73,954 | ₩72,498 | ₩73,300 | -0.69% | 87만 |
|---|
| 2026.06.10 | ₩73,300 | ₩74,368 | ₩72,605 | ₩74,075 | +1.06% | 73.3만 |
|---|
| 2026.06.09 | ₩73,046 | ₩74,101 | ₩72,605 | ₩73,727 | +0.93% | 58.3만 |
|---|
| 2026.06.08 | ₩73,166 | ₩73,861 | ₩72,652 | ₩73,019 | -0.20% | 37.2만 |
|---|
| 2026.06.05 | ₩73,059 | ₩73,607 | ₩72,618 | ₩73,246 | +0.26% | 59.1만 |
|---|
| 2026.06.04 | ₩72,685 | ₩73,994 | ₩72,685 | ₩73,273 | +0.81% | 55.8만 |
|---|
| 2026.06.03 | ₩72,805 | ₩72,872 | ₩71,463 | ₩71,924 | -1.21% | 89.7만 |
|---|
| 2026.06.02 | ₩74,662 | ₩74,662 | ₩73,127 | ₩73,634 | -1.38% | 72만 |
|---|
| 2026.06.01 | ₩74,048 | ₩75,638 | ₩73,929 | ₩75,183 | +1.53% | 80만 |
|---|
| 2026.05.29 | ₩73,086 | ₩74,409 | ₩72,939 | ₩73,620 | +0.73% | 70.7만 |
|---|
| 2026.05.28 | ₩72,084 | ₩73,059 | ₩71,723 | ₩73,006 | +1.28% | 524.6만 |
|---|
| 2026.05.27 | ₩72,311 | ₩73,460 | ₩72,097 | ₩72,231 | -0.11% | 62.6만 |
|---|
| 2026.05.26 | ₩72,685 | ₩73,139 | ₩72,258 | ₩72,311 | -0.51% | 94만 |
|---|
| 2026.05.22 | ₩73,019 | ₩74,034 | ₩72,598 | ₩72,685 | -0.46% | 89.2만 |
|---|
| 2026.05.21 | ₩72,325 | ₩73,180 | ₩71,683 | ₩72,819 | +0.68% | 83.3만 |
|---|
| 2026.05.20 | ₩71,991 | ₩73,066 | ₩70,989 | ₩72,832 | +1.17% | 80.7만 |
|---|
| 2026.05.19 | ₩72,458 | ₩74,128 | ₩72,204 | ₩72,204 | -0.35% | 80.9만 |
|---|
| 2026.05.18 | ₩70,828 | ₩72,505 | ₩70,828 | ₩72,191 | +1.92% | 138.2만 |
|---|
| 2026.05.15 | ₩70,494 | ₩71,550 | ₩70,494 | ₩70,989 | +0.70% | 102.3만 |
|---|
| 2026.05.14 | ₩69,960 | ₩71,470 | ₩69,920 | ₩70,735 | +1.11% | 156.4만 |
|---|
| 2026.05.13 | ₩70,347 | ₩70,601 | ₩69,386 | ₩69,880 | -0.66% | 76.1만 |
|---|
| 2026.05.12 | ₩71,082 | ₩71,389 | ₩70,561 | ₩70,828 | -0.36% | 110.2만 |
|---|
| 2026.05.11 | ₩72,138 | ₩72,351 | ₩70,868 | ₩71,002 | -1.57% | 103.9만 |
|---|
| 2026.05.08 | ₩72,926 | ₩72,926 | ₩71,576 | ₩72,552 | -0.51% | 87.9만 |
|---|
| 2026.05.07 | ₩71,643 | ₩73,567 | ₩71,630 | ₩73,099 | +2.03% | 100.2만 |
|---|
| 2026.05.06 | ₩72,512 | ₩72,759 | ₩71,512 | ₩71,536 | -1.34% | 83.6만 |
|---|
| 2026.05.05 | ₩72,565 | ₩72,645 | ₩71,690 | ₩72,405 | -0.22% | 54.7만 |
|---|
| 2026.05.04 | ₩72,218 | ₩73,754 | ₩72,218 | ₩72,659 | +0.61% | 64.8만 |
|---|
| 2026.05.01 | ₩72,779 | ₩73,607 | ₩72,391 | ₩72,471 | -0.42% | 66.2만 |
|---|
| 2026.04.30 | ₩71,617 | ₩72,618 | ₩71,256 | ₩72,485 | +1.21% | 89.8만 |
|---|
| 2026.04.29 | ₩72,338 | ₩72,792 | ₩71,516 | ₩72,124 | -0.30% | 139.2만 |
|---|
| 2026.04.28 | ₩71,950 | ₩72,605 | ₩71,550 | ₩71,576 | -0.52% | 122.1만 |
|---|
| 2026.04.27 | ₩71,617 | ₩72,458 | ₩71,617 | ₩71,804 | +0.26% | 54.6만 |
|---|
| 2026.04.24 | ₩72,204 | ₩72,204 | ₩71,309 | ₩71,870 | -0.46% | 78.5만 |
|---|
| 2026.04.23 | ₩73,727 | ₩73,888 | ₩71,389 | ₩72,258 | -1.99% | 67.2만 |
|---|
| 2026.04.22 | ₩74,342 | ₩75,036 | ₩73,580 | ₩74,195 | -0.20% | 61.3만 |
|---|
| 2026.04.21 | ₩74,970 | ₩75,851 | ₩73,754 | ₩73,888 | -1.44% | 57.3만 |
|---|
| 2026.04.20 | ₩74,275 | ₩74,916 | ₩74,275 | ₩74,783 | +0.68% | 44.6만 |
|---|
| 2026.04.17 | ₩74,636 | ₩75,477 | ₩74,449 | ₩74,609 | -0.04% | 46.6만 |
|---|
| 2026.04.16 | ₩74,088 | ₩74,823 | ₩73,901 | ₩73,968 | -0.16% | 42.7만 |
|---|
| 2026.04.15 | ₩72,271 | ₩74,208 | ₩72,271 | ₩73,741 | +2.03% | 76.2만 |
|---|
| 2026.04.14 | ₩71,216 | ₩72,351 | ₩71,216 | ₩72,204 | +1.39% | 59만 |
|---|
| 2026.04.13 | ₩68,544 | ₩71,269 | ₩68,330 | ₩71,256 | +3.96% | 63.5만 |
|---|
| 2026.04.10 | ₩70,067 | ₩70,294 | ₩68,424 | ₩68,731 | -1.91% | 75.6만 |
|---|
| 2026.04.09 | ₩70,895 | ₩71,082 | ₩69,733 | ₩70,361 | -0.75% | 79.4만 |
|---|
| 2026.04.08 | ₩71,804 | ₩73,300 | ₩71,136 | ₩71,269 | -0.74% | 131.9만 |
|---|
| 2026.04.07 | ₩70,882 | ₩71,122 | ₩70,200 | ₩70,374 | -0.72% | 64.5만 |
|---|
| 2026.04.06 | ₩70,334 | ₩71,336 | ₩70,334 | ₩71,149 | +1.16% | 52만 |
|---|
| 2026.04.02 | ₩69,706 | ₩71,323 | ₩69,386 | ₩70,695 | +1.42% | 50.9만 |
|---|
| 2026.04.01 | ₩70,882 | ₩70,882 | ₩69,372 | ₩70,401 | -0.68% | 56.3만 |
|---|
| 2026.03.31 | ₩70,254 | ₩70,842 | ₩69,292 | ₩70,601 | +0.49% | 81.5만 |
|---|
| 2026.03.30 | ₩68,931 | ₩70,094 | ₩68,531 | ₩69,533 | +0.87% | 100.9만 |
|---|
| 2026.03.27 | ₩69,867 | ₩69,907 | ₩68,143 | ₩68,571 | -1.85% | 110.8만 |
|---|
| 2026.03.26 | ₩69,800 | ₩71,336 | ₩69,786 | ₩70,281 | +0.69% | 85.2만 |
|---|
| 2026.03.25 | ₩70,922 | ₩71,476 | ₩69,733 | ₩70,334 | -0.83% | 112.2만 |
|---|
| 2026.03.24 | ₩70,962 | ₩71,082 | ₩69,853 | ₩70,241 | -1.02% | 99.9만 |
|---|
| 2026.03.23 | ₩71,964 | ₩72,792 | ₩71,583 | ₩71,763 | -0.28% | 67.1만 |
|---|
| 2026.03.20 | ₩70,775 | ₩71,383 | ₩70,481 | ₩71,162 | +0.55% | 55만 |
|---|
| 2026.03.19 | ₩71,069 | ₩72,124 | ₩70,561 | ₩71,122 | +0.08% | 65.1만 |
|---|
| 2026.03.18 | ₩72,191 | ₩72,779 | ₩71,603 | ₩71,683 | -0.70% | 72.2만 |
|---|
| 2026.03.17 | ₩72,325 | ₩73,607 | ₩72,325 | ₩72,659 | +0.46% | 65.7만 |
|---|
| 2026.03.16 | ₩71,683 | ₩72,351 | ₩71,623 | ₩71,991 | +0.43% | 64.1만 |
|---|
| 2026.03.13 | ₩71,857 | ₩72,264 | ₩71,002 | ₩71,096 | -1.06% | 101.2만 |
|---|
| 2026.03.12 | ₩73,086 | ₩74,262 | ₩71,396 | ₩71,510 | -2.16% | 69.1만 |
|---|
| 2026.03.11 | ₩75,691 | ₩76,132 | ₩73,260 | ₩73,674 | -2.67% | 55.7만 |
|---|
| 2026.03.10 | ₩77,094 | ₩77,334 | ₩75,197 | ₩75,825 | -1.65% | 102.2만 |
|---|
| 2026.03.09 | ₩76,867 | ₩77,428 | ₩75,771 | ₩77,187 | +0.42% | 55.4만 |
|---|
| 2026.03.06 | ₩76,706 | ₩77,615 | ₩75,691 | ₩77,615 | +1.18% | 69만 |
|---|
| 2026.03.05 | ₩75,971 | ₩77,534 | ₩75,971 | ₩77,428 | +1.92% | 87.8만 |
|---|
| 2026.03.04 | ₩76,092 | ₩76,893 | ₩75,905 | ₩76,359 | +0.35% | 64.9만 |
|---|
| 2026.03.03 | ₩74,034 | ₩76,319 | ₩73,326 | ₩75,985 | +2.63% | 105.3만 |
|---|
| 2026.03.02 | ₩73,674 | ₩75,551 | ₩73,180 | ₩75,183 | +2.05% | 83.9만 |
|---|
| 2026.02.27 | ₩75,130 | ₩75,130 | ₩74,368 | ₩74,996 | -0.18% | 104.3만 |
|---|
| 2026.02.26 | ₩74,302 | ₩76,078 | ₩74,302 | ₩75,771 | +1.98% | 95.5만 |
|---|
| 2026.02.25 | ₩73,153 | ₩74,676 | ₩73,033 | ₩74,462 | +1.79% | 105.7만 |
|---|
| 2026.02.24 | ₩72,351 | ₩73,429 | ₩72,331 | ₩73,073 | +1.00% | 135.9만 |
|---|
| 2026.02.23 | ₩74,970 | ₩74,970 | ₩72,218 | ₩72,512 | -3.28% | 92.1만 |
|---|
| 2026.02.20 | ₩74,275 | ₩75,945 | ₩74,275 | ₩75,344 | +1.44% | 99.9만 |
|---|
| 2026.02.19 | ₩75,237 | ₩75,584 | ₩74,028 | ₩74,783 | -0.60% | 92.9만 |
|---|
| 2026.02.18 | ₩73,687 | ₩75,397 | ₩73,527 | ₩75,210 | +2.07% | 111.6만 |
|---|
| 2026.02.17 | ₩73,888 | ₩74,662 | ₩73,260 | ₩73,821 | -0.09% | 121.8만 |
|---|
| 2026.02.13 | ₩73,928 | ₩74,662 | ₩73,687 | ₩73,928 | 0.00% | 144.3만 |
|---|
| 2026.02.12 | ₩75,304 | ₩75,691 | ₩72,972 | ₩73,714 | -2.11% | 156.9만 |
|---|
| 2026.02.11 | ₩76,506 | ₩76,613 | ₩74,515 | ₩74,930 | -2.06% | 112.2만 |
|---|
| 2026.02.10 | ₩76,252 | ₩77,428 | ₩76,252 | ₩76,613 | +0.47% | 167.9만 |
|---|
| 2026.02.09 | ₩77,000 | ₩77,147 | ₩76,025 | ₩76,706 | -0.38% | 93.6만 |
|---|
| 2026.02.06 | ₩77,214 | ₩77,481 | ₩75,891 | ₩76,693 | -0.67% | 92만 |
|---|
| 2026.02.05 | ₩77,882 | ₩78,216 | ₩76,053 | ₩76,292 | -2.04% | 88.7만 |
|---|
| 2026.02.04 | ₩76,626 | ₩78,162 | ₩75,571 | ₩77,922 | +1.69% | 159.7만 |
|---|
| 2026.02.03 | ₩80,273 | ₩80,473 | ₩76,192 | ₩76,412 | -4.81% | 212.8만 |
|---|
| 2026.02.02 | ₩80,260 | ₩81,279 | ₩80,260 | ₩80,767 | +0.63% | 75만 |
|---|
| 2026.01.30 | ₩80,968 | ₩81,195 | ₩80,180 | ₩80,340 | -0.78% | 102.3만 |
|---|
| 2026.01.29 | ₩82,076 | ₩82,357 | ₩80,674 | ₩81,195 | -1.07% | 196.2만 |
|---|
| 2026.01.28 | ₩82,277 | ₩82,464 | ₩81,355 | ₩81,689 | -0.71% | 136만 |
|---|
| 2026.01.27 | ₩83,506 | ₩83,659 | ₩82,190 | ₩82,277 | -1.47% | 152.7만 |
|---|
| 2026.01.26 | ₩83,639 | ₩84,214 | ₩83,372 | ₩83,506 | -0.16% | 115.5만 |
|---|
| 2026.01.23 | ₩83,439 | ₩83,893 | ₩83,279 | ₩83,426 | -0.02% | 54만 |
|---|
| 2026.01.22 | ₩83,359 | ₩84,027 | ₩83,359 | ₩83,680 | +0.38% | 98.6만 |
|---|
| 2026.01.21 | ₩82,451 | ₩83,252 | ₩82,330 | ₩83,132 | +0.83% | 105만 |
|---|
| 2026.01.20 | ₩83,573 | ₩83,573 | ₩81,996 | ₩82,036 | -1.84% | 83.4만 |
|---|
| 2026.01.16 | ₩84,641 | ₩84,902 | ₩84,187 | ₩84,534 | -0.13% | 108.6만 |
|---|
| 2026.01.15 | ₩85,817 | ₩86,138 | ₩84,374 | ₩84,655 | -1.35% | 101.4만 |
|---|
| 2026.01.14 | ₩86,378 | ₩86,418 | ₩85,055 | ₩85,737 | -0.74% | 106.6만 |
|---|
| 2026.01.13 | ₩87,473 | ₩87,473 | ₩85,897 | ₩86,485 | -1.13% | 86.3만 |
|---|
| 2026.01.12 | ₩87,313 | ₩87,968 | ₩87,006 | ₩87,807 | +0.57% | 88.9만 |
|---|
| 2026.01.09 | ₩88,222 | ₩88,489 | ₩87,847 | ₩88,061 | -0.18% | 76.7만 |
|---|
| 2026.01.08 | ₩87,260 | ₩88,342 | ₩87,086 | ₩87,968 | +0.81% | 74만 |
|---|
| 2026.01.07 | ₩88,996 | ₩89,210 | ₩87,554 | ₩87,554 | -1.62% | 67.2만 |
|---|
| 2026.01.06 | ₩88,021 | ₩89,137 | ₩87,874 | ₩88,956 | +1.06% | 79.5만 |
|---|
| 2026.01.05 | ₩86,552 | ₩88,796 | ₩86,552 | ₩88,168 | +1.87% | 125.8만 |
|---|
| 2026.01.02 | ₩87,754 | ₩87,767 | ₩86,111 | ₩86,578 | -1.34% | 159.7만 |
|---|
| 2025.12.31 | ₩88,115 | ₩88,242 | ₩87,514 | ₩87,514 | -0.68% | 33.8만 |
|---|
| 2025.12.30 | ₩88,435 | ₩88,676 | ₩88,302 | ₩88,302 | -0.15% | 40.5만 |
|---|
| 2025.12.29 | ₩88,702 | ₩89,023 | ₩88,555 | ₩88,636 | -0.08% | 40.4만 |
|---|
| 2025.12.26 | ₩88,475 | ₩88,856 | ₩88,475 | ₩88,823 | +0.39% | 33.8만 |
|---|
| 2025.12.24 | ₩88,235 | ₩88,836 | ₩88,235 | ₩88,529 | +0.33% | 22.3만 |
|---|
| 2025.12.23 | ₩88,061 | ₩88,355 | ₩87,861 | ₩88,262 | +0.23% | 40.3만 |
|---|
| 2025.12.22 | ₩87,754 | ₩88,215 | ₩87,567 | ₩88,075 | +0.37% | 33.9만 |
|---|
| 2025.12.19 | ₩87,099 | ₩87,781 | ₩87,091 | ₩87,540 | +0.51% | 79.2만 |
|---|
| 2025.12.18 | ₩87,300 | ₩87,910 | ₩87,046 | ₩87,073 | -0.26% | 54.6만 |
|---|
| 2025.12.17 | ₩86,912 | ₩87,787 | ₩86,899 | ₩86,939 | +0.03% | 60.7만 |
|---|
| 2025.12.16 | ₩87,260 | ₩87,861 | ₩86,645 | ₩86,886 | -0.43% | 50만 |
|---|
| 2025.12.15 | ₩87,994 | ₩87,994 | ₩86,846 | ₩87,300 | -0.79% | 40만 |
|---|
| 2025.12.12 | ₩87,928 | ₩88,181 | ₩87,326 | ₩87,580 | -0.40% | 59.9만 |
|---|
| 2025.12.11 | ₩86,939 | ₩87,901 | ₩86,939 | ₩87,620 | +0.78% | 57.4만 |
|---|
| 2025.12.10 | ₩86,057 | ₩86,979 | ₩85,830 | ₩86,659 | +0.70% | 58.3만 |
|---|
| 2025.12.09 | ₩85,670 | ₩86,393 | ₩85,670 | ₩86,151 | +0.56% | 37.7만 |
|---|
| 2025.12.08 | ₩86,805 | ₩86,805 | ₩85,550 | ₩85,804 | -1.15% | 100.5만 |
|---|
| 2025.12.05 | ₩86,124 | ₩87,180 | ₩85,991 | ₩86,645 | +0.60% | 56.3만 |
|---|
| 2025.12.04 | ₩86,271 | ₩86,565 | ₩85,830 | ₩86,057 | -0.25% | 49.2만 |
|---|
| 2025.12.03 | ₩85,804 | ₩86,351 | ₩85,790 | ₩86,204 | +0.47% | 42.9만 |
|---|
| 2025.12.02 | ₩85,977 | ₩86,191 | ₩85,570 | ₩85,723 | -0.30% | 43.4만 |
|---|
| 2025.12.01 | ₩85,964 | ₩86,449 | ₩85,750 | ₩85,790 | -0.20% | 56만 |
|---|
| 2025.11.28 | ₩86,017 | ₩86,596 | ₩86,017 | ₩86,512 | +0.57% | 19.3만 |
|---|
| 2025.11.26 | ₩85,830 | ₩86,298 | ₩85,830 | ₩85,964 | +0.16% | 46.9만 |
|---|
| 2025.11.25 | ₩84,388 | ₩85,870 | ₩84,388 | ₩85,777 | +1.65% | 103.3만 |
|---|
| 2025.11.24 | ₩84,828 | ₩84,828 | ₩83,920 | ₩84,361 | -0.55% | 52.1만 |
|---|
| 2025.11.21 | ₩83,372 | ₩84,962 | ₩83,305 | ₩84,588 | +1.46% | 89.9만 |
|---|
| 2025.11.20 | ₩84,307 | ₩84,561 | ₩82,958 | ₩83,025 | -1.52% | 87.4만 |
|---|
| 2025.11.19 | ₩83,292 | ₩83,613 | ₩82,799 | ₩83,479 | +0.22% | 78.6만 |
|---|
| 2025.11.18 | ₩82,958 | ₩83,706 | ₩82,664 | ₩83,332 | +0.45% | 136.2만 |
|---|
| 2025.11.17 | ₩85,055 | ₩85,136 | ₩83,216 | ₩83,292 | -2.07% | 138.2만 |
|---|
| 2025.11.14 | ₩85,096 | ₩85,550 | ₩84,969 | ₩85,136 | +0.05% | 54.2만 |
|---|
| 2025.11.13 | ₩86,632 | ₩86,819 | ₩85,296 | ₩85,483 | -1.33% | 120.7만 |
|---|
| 2025.11.12 | ₩86,258 | ₩87,313 | ₩86,258 | ₩87,019 | +0.88% | 66.7만 |
|---|
| 2025.11.11 | ₩85,630 | ₩86,470 | ₩85,435 | ₩86,218 | +0.69% | 69.4만 |
|---|
| 2025.11.10 | ₩85,924 | ₩86,373 | ₩85,049 | ₩85,576 | -0.40% | 85.4만 |
|---|
| 2025.11.07 | ₩84,909 | ₩85,817 | ₩84,722 | ₩85,757 | +1.00% | 48.3만 |
|---|
| 2025.11.06 | ₩86,311 | ₩86,311 | ₩84,882 | ₩85,202 | -1.28% | 66.9만 |
|---|
| 2025.11.05 | ₩86,111 | ₩86,565 | ₩85,817 | ₩86,351 | +0.28% | 51만 |
|---|
| 2025.11.04 | ₩86,164 | ₩86,605 | ₩85,790 | ₩86,164 | 0.00% | 68.2만 |
|---|
| 2025.11.03 | ₩86,926 | ₩87,033 | ₩85,763 | ₩86,338 | -0.68% | 83.1만 |
|---|
| 2025.10.31 | ₩86,204 | ₩87,193 | ₩85,844 | ₩87,059 | +0.99% | 70만 |
|---|
| 2025.10.30 | ₩86,632 | ₩87,392 | ₩86,351 | ₩86,445 | -0.22% | 102.3만 |
|---|
| 2025.10.29 | ₩89,330 | ₩89,330 | ₩86,431 | ₩86,632 | -3.02% | 128.5만 |
|---|
| 2025.10.28 | ₩89,838 | ₩91,080 | ₩89,838 | ₩89,931 | +0.10% | 90.8만 |
|---|
| 2025.10.27 | ₩90,279 | ₩90,591 | ₩90,132 | ₩90,439 | +0.18% | 25.5만 |
|---|