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 | ₩72,329 | ₩73,170 | ₩72,329 | ₩73,103 | +1.07% | 27.8만 |
| 2026.10.08 | ₩71,102 | ₩72,149 | ₩71,089 | ₩72,063 | +1.35% | 45만 |
| 2026.10.07 | ₩71,302 | ₩71,622 | ₩70,962 | ₩71,276 | -0.04% | 42.1만 |
| 2026.10.06 | ₩71,743 | ₩72,169 | ₩71,356 | ₩71,716 | -0.04% | 32.1만 |
| 2026.10.05 | ₩70,942 | ₩71,869 | ₩70,827 | ₩71,609 | +0.94% | 41만 |
| 2026.10.02 | ₩71,316 | ₩71,649 | ₩70,910 | ₩70,942 | -0.52% | 37.7만 |
| 2026.10.01 | ₩70,849 | ₩71,743 | ₩70,369 | ₩71,302 | +0.64% | 102.7만 |
| 2026.09.30 | ₩70,782 | ₩70,969 | ₩70,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,262 |
| -0.74% |
| 100.2만 |
| 2026.09.29 | ₩71,116 | ₩71,249 | ₩70,222 | ₩70,662 | -0.64% | 80.1만 |
|---|
| 2026.09.28 | ₩72,516 | ₩72,516 | ₩71,489 | ₩71,956 | -0.77% | 34.9만 |
|---|
| 2026.09.25 | ₩72,890 | ₩73,437 | ₩72,750 | ₩73,090 | +0.27% | 51.5만 |
|---|
| 2026.09.24 | ₩73,223 | ₩73,370 | ₩72,490 | ₩72,930 | -0.40% | 38.3만 |
|---|
| 2026.09.23 | ₩73,077 | ₩73,543 | ₩72,863 | ₩73,090 | +0.02% | 30.3만 |
|---|
| 2026.09.22 | ₩74,557 | ₩74,971 | ₩72,916 | ₩73,223 | -1.79% | 31.1만 |
|---|
| 2026.09.21 | ₩74,651 | ₩74,864 | ₩73,890 | ₩74,037 | -0.82% | 41.7만 |
|---|
| 2026.09.18 | ₩74,477 | ₩74,491 | ₩73,730 | ₩74,290 | -0.25% | 24.1만 |
|---|
| 2026.09.17 | ₩75,344 | ₩75,344 | ₩74,451 | ₩74,611 | -0.97% | 24만 |
|---|
| 2026.09.16 | ₩75,878 | ₩75,878 | ₩74,597 | ₩74,957 | -1.21% | 23.4만 |
|---|
| 2026.09.15 | ₩77,012 | ₩77,012 | ₩75,985 | ₩76,038 | -1.26% | 21.1만 |
|---|
| 2026.09.14 | ₩76,865 | ₩77,832 | ₩76,772 | ₩77,479 | +0.80% | 33.3만 |
|---|
| 2026.09.11 | ₩75,851 | ₩76,265 | ₩75,398 | ₩76,011 | +0.21% | 25.5만 |
|---|
| 2026.09.10 | ₩75,838 | ₩75,978 | ₩75,055 | ₩75,211 | -0.83% | 29.1만 |
|---|
| 2026.09.09 | ₩76,892 | ₩76,892 | ₩75,911 | ₩76,185 | -0.92% | 27.3만 |
|---|
| 2026.09.08 | ₩78,866 | ₩78,866 | ₩76,965 | ₩77,132 | -2.20% | 34만 |
|---|
| 2026.09.04 | ₩79,787 | ₩79,960 | ₩78,653 | ₩79,440 | -0.43% | 28.9만 |
|---|
| 2026.09.03 | ₩80,680 | ₩82,161 | ₩80,680 | ₩81,241 | +0.69% | 35.1만 |
|---|
| 2026.09.02 | ₩80,400 | ₩81,067 | ₩79,936 | ₩80,133 | -0.33% | 42.7만 |
|---|
| 2026.09.01 | ₩81,734 | ₩81,934 | ₩80,313 | ₩80,374 | -1.66% | 26.8만 |
|---|
| 2026.08.31 | ₩82,134 | ₩82,621 | ₩81,778 | ₩82,161 | +0.03% | 25.7만 |
|---|
| 2026.08.28 | ₩81,828 | ₩83,135 | ₩81,761 | ₩82,508 | +0.83% | 63.5만 |
|---|
| 2026.08.27 | ₩80,960 | ₩82,201 | ₩80,880 | ₩81,841 | +1.09% | 87.8만 |
|---|
| 2026.08.26 | ₩81,014 | ₩81,461 | ₩80,620 | ₩80,907 | -0.13% | 59.7만 |
|---|
| 2026.08.25 | ₩81,414 | ₩81,441 | ₩80,775 | ₩81,307 | -0.13% | 29.4만 |
|---|
| 2026.08.24 | ₩80,960 | ₩81,761 | ₩80,960 | ₩81,587 | +0.77% | 29.5만 |
|---|
| 2026.08.21 | ₩80,507 | ₩81,427 | ₩80,267 | ₩80,734 | +0.28% | 26만 |
|---|
| 2026.08.20 | ₩80,454 | ₩81,101 | ₩79,761 | ₩80,213 | -0.30% | 35.1만 |
|---|
| 2026.08.19 | ₩78,479 | ₩81,574 | ₩78,479 | ₩80,840 | +3.01% | 52.5만 |
|---|
| 2026.08.18 | ₩78,052 | ₩79,053 | ₩77,879 | ₩78,359 | +0.39% | 23.8만 |
|---|
| 2026.08.17 | ₩78,933 | ₩79,133 | ₩77,732 | ₩77,772 | -1.47% | 31.5만 |
|---|
| 2026.08.14 | ₩80,240 | ₩80,440 | ₩79,026 | ₩79,506 | -0.91% | 35.7만 |
|---|
| 2026.08.13 | ₩78,559 | ₩80,387 | ₩77,946 | ₩80,267 | +2.17% | 43.5만 |
|---|
| 2026.08.12 | ₩78,826 | ₩78,826 | ₩77,279 | ₩78,279 | -0.69% | 47.5만 |
|---|
| 2026.08.11 | ₩79,293 | ₩80,000 | ₩79,093 | ₩79,426 | +0.17% | 35.8만 |
|---|
| 2026.08.10 | ₩78,346 | ₩79,640 | ₩78,199 | ₩79,626 | +1.63% | 28.3만 |
|---|
| 2026.08.07 | ₩77,959 | ₩79,160 | ₩77,946 | ₩78,559 | +0.77% | 40.9만 |
|---|
| 2026.08.06 | ₩78,079 | ₩78,092 | ₩76,745 | ₩77,612 | -0.60% | 34.4만 |
|---|
| 2026.08.05 | ₩78,546 | ₩79,026 | ₩77,599 | ₩78,092 | -0.58% | 47.9만 |
|---|
| 2026.08.04 | ₩76,945 | ₩78,346 | ₩76,812 | ₩78,132 | +1.54% | 36.3만 |
|---|
| 2026.08.03 | ₩76,718 | ₩78,026 | ₩76,652 | ₩77,185 | +0.61% | 40.9만 |
|---|
| 2026.07.31 | ₩76,145 | ₩76,845 | ₩75,639 | ₩76,692 | +0.72% | 33.1만 |
|---|
| 2026.07.30 | ₩77,145 | ₩77,145 | ₩75,184 | ₩76,758 | -0.50% | 42.4만 |
|---|
| 2026.07.29 | ₩76,652 | ₩79,026 | ₩76,638 | ₩78,319 | +2.18% | 36.6만 |
|---|
| 2026.07.28 | ₩76,025 | ₩78,239 | ₩75,998 | ₩77,465 | +1.90% | 38.2만 |
|---|
| 2026.07.27 | ₩73,210 | ₩75,838 | ₩73,210 | ₩75,571 | +3.23% | 40.9만 |
|---|
| 2026.07.24 | ₩71,569 | ₩73,157 | ₩71,569 | ₩72,930 | +1.90% | 40.9만 |
|---|
| 2026.07.23 | ₩71,609 | ₩71,646 | ₩70,915 | ₩71,262 | -0.48% | 36.3만 |
|---|
| 2026.07.22 | ₩73,170 | ₩73,370 | ₩71,516 | ₩71,649 | -2.08% | 117.9만 |
|---|
| 2026.07.21 | ₩74,064 | ₩74,064 | ₩72,994 | ₩73,077 | -1.33% | 31.5만 |
|---|
| 2026.07.20 | ₩74,891 | ₩75,104 | ₩73,930 | ₩74,637 | -0.34% | 35.6만 |
|---|
| 2026.07.17 | ₩75,571 | ₩76,238 | ₩74,677 | ₩74,944 | -0.83% | 47.3만 |
|---|
| 2026.07.16 | ₩74,077 | ₩75,918 | ₩74,077 | ₩75,891 | +2.45% | 60.3만 |
|---|
| 2026.07.15 | ₩73,704 | ₩75,224 | ₩73,704 | ₩73,837 | +0.18% | 37.6만 |
|---|
| 2026.07.14 | ₩73,690 | ₩74,144 | ₩73,183 | ₩73,343 | -0.47% | 48.4만 |
|---|
| 2026.07.13 | ₩73,837 | ₩74,731 | ₩73,797 | ₩74,531 | +0.94% | 48.3만 |
|---|
| 2026.07.10 | ₩73,557 | ₩74,237 | ₩73,077 | ₩73,557 | 0.00% | 55.5만 |
|---|
| 2026.07.09 | ₩72,623 | ₩73,250 | ₩72,203 | ₩73,077 | +0.62% | 53.3만 |
|---|
| 2026.07.08 | ₩74,224 | ₩74,224 | ₩72,543 | ₩73,037 | -1.60% | 45.5만 |
|---|
| 2026.07.07 | ₩74,531 | ₩75,238 | ₩74,497 | ₩74,517 | -0.02% | 61.9만 |
|---|
| 2026.07.06 | ₩74,104 | ₩74,304 | ₩73,290 | ₩74,077 | -0.04% | 73.1만 |
|---|
| 2026.07.02 | ₩72,703 | ₩74,437 | ₩72,703 | ₩74,264 | +2.15% | 78.4만 |
|---|
| 2026.07.01 | ₩71,209 | ₩72,876 | ₩71,209 | ₩72,223 | +1.42% | 143.3만 |
|---|
| 2026.06.30 | ₩70,689 | ₩71,169 | ₩70,447 | ₩70,955 | +0.38% | 123.7만 |
|---|
| 2026.06.29 | ₩71,622 | ₩72,348 | ₩70,809 | ₩70,902 | -1.01% | 120.1만 |
|---|
| 2026.06.26 | ₩70,075 | ₩71,929 | ₩70,075 | ₩71,369 | +1.85% | 138.6만 |
|---|
| 2026.06.25 | ₩70,742 | ₩72,343 | ₩69,942 | ₩69,968 | -1.09% | 66.2만 |
|---|
| 2026.06.24 | ₩70,382 | ₩71,689 | ₩70,288 | ₩70,862 | +0.68% | 63.2만 |
|---|
| 2026.06.23 | ₩70,035 | ₩70,582 | ₩69,855 | ₩70,315 | +0.40% | 67.1만 |
|---|
| 2026.06.22 | ₩70,435 | ₩71,409 | ₩69,488 | ₩69,835 | -0.85% | 97.4만 |
|---|
| 2026.06.18 | ₩71,889 | ₩72,036 | ₩70,542 | ₩70,902 | -1.37% | 80.8만 |
|---|
| 2026.06.17 | ₩73,263 | ₩73,824 | ₩71,769 | ₩71,769 | -2.04% | 182.3만 |
|---|
| 2026.06.16 | ₩73,050 | ₩73,777 | ₩72,890 | ₩73,583 | +0.73% | 63만 |
|---|
| 2026.06.15 | ₩73,037 | ₩74,084 | ₩72,796 | ₩72,943 | -0.13% | 88.7만 |
|---|
| 2026.06.12 | ₩73,303 | ₩73,744 | ₩72,329 | ₩72,836 | -0.64% | 44.7만 |
|---|
| 2026.06.11 | ₩73,704 | ₩73,850 | ₩72,396 | ₩73,197 | -0.69% | 87만 |
|---|
| 2026.06.10 | ₩73,197 | ₩74,264 | ₩72,503 | ₩73,970 | +1.06% | 73.3만 |
|---|
| 2026.06.09 | ₩72,943 | ₩73,997 | ₩72,503 | ₩73,623 | +0.93% | 58.3만 |
|---|
| 2026.06.08 | ₩73,063 | ₩73,757 | ₩72,550 | ₩72,916 | -0.20% | 37.2만 |
|---|
| 2026.06.05 | ₩72,956 | ₩73,503 | ₩72,516 | ₩73,143 | +0.26% | 59.1만 |
|---|
| 2026.06.04 | ₩72,583 | ₩73,890 | ₩72,583 | ₩73,170 | +0.81% | 55.8만 |
|---|
| 2026.06.03 | ₩72,703 | ₩72,770 | ₩71,362 | ₩71,823 | -1.21% | 89.7만 |
|---|
| 2026.06.02 | ₩74,557 | ₩74,557 | ₩73,024 | ₩73,530 | -1.38% | 72만 |
|---|
| 2026.06.01 | ₩73,944 | ₩75,531 | ₩73,825 | ₩75,078 | +1.53% | 80만 |
|---|
| 2026.05.29 | ₩72,983 | ₩74,304 | ₩72,836 | ₩73,517 | +0.73% | 70.7만 |
|---|
| 2026.05.28 | ₩71,983 | ₩72,956 | ₩71,622 | ₩72,903 | +1.28% | 524.6만 |
|---|
| 2026.05.27 | ₩72,209 | ₩73,357 | ₩71,996 | ₩72,129 | -0.11% | 62.6만 |
|---|
| 2026.05.26 | ₩72,583 | ₩73,037 | ₩72,156 | ₩72,209 | -0.51% | 94만 |
|---|
| 2026.05.22 | ₩72,916 | ₩73,930 | ₩72,496 | ₩72,583 | -0.46% | 89.2만 |
|---|
| 2026.05.21 | ₩72,223 | ₩73,077 | ₩71,582 | ₩72,716 | +0.68% | 83.3만 |
|---|
| 2026.05.20 | ₩71,889 | ₩72,963 | ₩70,889 | ₩72,730 | +1.17% | 80.7만 |
|---|
| 2026.05.19 | ₩72,356 | ₩74,024 | ₩72,103 | ₩72,103 | -0.35% | 80.9만 |
|---|
| 2026.05.18 | ₩70,729 | ₩72,403 | ₩70,729 | ₩72,089 | +1.92% | 138.2만 |
|---|
| 2026.05.15 | ₩70,395 | ₩71,449 | ₩70,395 | ₩70,889 | +0.70% | 102.3만 |
|---|
| 2026.05.14 | ₩69,862 | ₩71,369 | ₩69,822 | ₩70,635 | +1.11% | 156.4만 |
|---|
| 2026.05.13 | ₩70,248 | ₩70,502 | ₩69,288 | ₩69,782 | -0.66% | 76.1만 |
|---|
| 2026.05.12 | ₩70,982 | ₩71,289 | ₩70,462 | ₩70,729 | -0.36% | 110.2만 |
|---|
| 2026.05.11 | ₩72,036 | ₩72,249 | ₩70,769 | ₩70,902 | -1.57% | 103.9만 |
|---|
| 2026.05.08 | ₩72,823 | ₩72,823 | ₩71,476 | ₩72,450 | -0.51% | 87.9만 |
|---|
| 2026.05.07 | ₩71,542 | ₩73,463 | ₩71,529 | ₩72,996 | +2.03% | 100.2만 |
|---|
| 2026.05.06 | ₩72,410 | ₩72,656 | ₩71,412 | ₩71,436 | -1.34% | 83.6만 |
|---|
| 2026.05.05 | ₩72,463 | ₩72,543 | ₩71,589 | ₩72,303 | -0.22% | 54.7만 |
|---|
| 2026.05.04 | ₩72,116 | ₩73,650 | ₩72,116 | ₩72,556 | +0.61% | 64.8만 |
|---|
| 2026.05.01 | ₩72,676 | ₩73,503 | ₩72,289 | ₩72,370 | -0.42% | 66.2만 |
|---|
| 2026.04.30 | ₩71,516 | ₩72,516 | ₩71,156 | ₩72,383 | +1.21% | 89.8만 |
|---|
| 2026.04.29 | ₩72,236 | ₩72,690 | ₩71,416 | ₩72,023 | -0.30% | 139.2만 |
|---|
| 2026.04.28 | ₩71,849 | ₩72,503 | ₩71,449 | ₩71,476 | -0.52% | 122.1만 |
|---|
| 2026.04.27 | ₩71,516 | ₩72,356 | ₩71,516 | ₩71,703 | +0.26% | 54.6만 |
|---|
| 2026.04.24 | ₩72,103 | ₩72,103 | ₩71,209 | ₩71,769 | -0.46% | 78.5만 |
|---|
| 2026.04.23 | ₩73,623 | ₩73,784 | ₩71,289 | ₩72,156 | -1.99% | 67.2만 |
|---|
| 2026.04.22 | ₩74,237 | ₩74,931 | ₩73,477 | ₩74,090 | -0.20% | 61.3만 |
|---|
| 2026.04.21 | ₩74,864 | ₩75,745 | ₩73,650 | ₩73,784 | -1.44% | 57.3만 |
|---|
| 2026.04.20 | ₩74,170 | ₩74,811 | ₩74,170 | ₩74,677 | +0.68% | 44.6만 |
|---|
| 2026.04.17 | ₩74,531 | ₩75,371 | ₩74,344 | ₩74,504 | -0.04% | 46.6만 |
|---|
| 2026.04.16 | ₩73,984 | ₩74,717 | ₩73,797 | ₩73,864 | -0.16% | 42.7만 |
|---|
| 2026.04.15 | ₩72,169 | ₩74,104 | ₩72,169 | ₩73,637 | +2.03% | 76.2만 |
|---|
| 2026.04.14 | ₩71,116 | ₩72,249 | ₩71,116 | ₩72,103 | +1.39% | 59만 |
|---|
| 2026.04.13 | ₩68,448 | ₩71,169 | ₩68,234 | ₩71,156 | +3.96% | 63.5만 |
|---|
| 2026.04.10 | ₩69,968 | ₩70,195 | ₩68,327 | ₩68,634 | -1.91% | 75.6만 |
|---|
| 2026.04.09 | ₩70,795 | ₩70,982 | ₩69,635 | ₩70,262 | -0.75% | 79.4만 |
|---|
| 2026.04.08 | ₩71,703 | ₩73,197 | ₩71,036 | ₩71,169 | -0.74% | 131.9만 |
|---|
| 2026.04.07 | ₩70,782 | ₩71,022 | ₩70,102 | ₩70,275 | -0.72% | 64.5만 |
|---|
| 2026.04.06 | ₩70,235 | ₩71,236 | ₩70,235 | ₩71,049 | +1.16% | 52만 |
|---|
| 2026.04.02 | ₩69,608 | ₩71,222 | ₩69,288 | ₩70,595 | +1.42% | 50.9만 |
|---|
| 2026.04.01 | ₩70,782 | ₩70,782 | ₩69,275 | ₩70,302 | -0.68% | 56.3만 |
|---|
| 2026.03.31 | ₩70,155 | ₩70,742 | ₩69,195 | ₩70,502 | +0.49% | 81.5만 |
|---|
| 2026.03.30 | ₩68,834 | ₩69,995 | ₩68,434 | ₩69,435 | +0.87% | 100.9만 |
|---|
| 2026.03.27 | ₩69,768 | ₩69,808 | ₩68,047 | ₩68,474 | -1.85% | 110.8만 |
|---|
| 2026.03.26 | ₩69,702 | ₩71,236 | ₩69,688 | ₩70,182 | +0.69% | 85.2만 |
|---|
| 2026.03.25 | ₩70,822 | ₩71,376 | ₩69,635 | ₩70,235 | -0.83% | 112.2만 |
|---|
| 2026.03.24 | ₩70,862 | ₩70,982 | ₩69,755 | ₩70,142 | -1.02% | 99.9만 |
|---|
| 2026.03.23 | ₩71,863 | ₩72,690 | ₩71,482 | ₩71,662 | -0.28% | 67.1만 |
|---|
| 2026.03.20 | ₩70,675 | ₩71,282 | ₩70,382 | ₩71,062 | +0.55% | 55만 |
|---|
| 2026.03.19 | ₩70,969 | ₩72,023 | ₩70,462 | ₩71,022 | +0.08% | 65.1만 |
|---|
| 2026.03.18 | ₩72,089 | ₩72,676 | ₩71,502 | ₩71,582 | -0.70% | 72.2만 |
|---|
| 2026.03.17 | ₩72,223 | ₩73,503 | ₩72,223 | ₩72,556 | +0.46% | 65.7만 |
|---|
| 2026.03.16 | ₩71,582 | ₩72,249 | ₩71,522 | ₩71,889 | +0.43% | 64.1만 |
|---|
| 2026.03.13 | ₩71,756 | ₩72,163 | ₩70,902 | ₩70,995 | -1.06% | 101.2만 |
|---|
| 2026.03.12 | ₩72,983 | ₩74,157 | ₩71,296 | ₩71,409 | -2.16% | 69.1만 |
|---|
| 2026.03.11 | ₩75,584 | ₩76,025 | ₩73,157 | ₩73,570 | -2.67% | 55.7만 |
|---|
| 2026.03.10 | ₩76,985 | ₩77,225 | ₩75,091 | ₩75,718 | -1.65% | 102.2만 |
|---|
| 2026.03.09 | ₩76,758 | ₩77,319 | ₩75,664 | ₩77,079 | +0.42% | 55.4만 |
|---|
| 2026.03.06 | ₩76,598 | ₩77,505 | ₩75,584 | ₩77,505 | +1.18% | 69만 |
|---|
| 2026.03.05 | ₩75,865 | ₩77,425 | ₩75,865 | ₩77,319 | +1.92% | 87.8만 |
|---|
| 2026.03.04 | ₩75,985 | ₩76,785 | ₩75,798 | ₩76,251 | +0.35% | 64.9만 |
|---|
| 2026.03.03 | ₩73,930 | ₩76,211 | ₩73,223 | ₩75,878 | +2.63% | 105.3만 |
|---|
| 2026.03.02 | ₩73,570 | ₩75,444 | ₩73,077 | ₩75,078 | +2.05% | 83.9만 |
|---|
| 2026.02.27 | ₩75,024 | ₩75,024 | ₩74,264 | ₩74,891 | -0.18% | 104.3만 |
|---|
| 2026.02.26 | ₩74,197 | ₩75,971 | ₩74,197 | ₩75,664 | +1.98% | 95.5만 |
|---|
| 2026.02.25 | ₩73,050 | ₩74,571 | ₩72,930 | ₩74,357 | +1.79% | 105.7만 |
|---|
| 2026.02.24 | ₩72,249 | ₩73,326 | ₩72,229 | ₩72,970 | +1.00% | 135.9만 |
|---|
| 2026.02.23 | ₩74,864 | ₩74,864 | ₩72,116 | ₩72,410 | -3.28% | 92.1만 |
|---|
| 2026.02.20 | ₩74,170 | ₩75,838 | ₩74,170 | ₩75,238 | +1.44% | 99.9만 |
|---|
| 2026.02.19 | ₩75,131 | ₩75,478 | ₩73,924 | ₩74,677 | -0.60% | 92.9만 |
|---|
| 2026.02.18 | ₩73,583 | ₩75,291 | ₩73,423 | ₩75,104 | +2.07% | 111.6만 |
|---|
| 2026.02.17 | ₩73,784 | ₩74,557 | ₩73,157 | ₩73,717 | -0.09% | 121.8만 |
|---|
| 2026.02.13 | ₩73,824 | ₩74,557 | ₩73,583 | ₩73,824 | 0.00% | 144.3만 |
|---|
| 2026.02.12 | ₩75,198 | ₩75,584 | ₩72,870 | ₩73,610 | -2.11% | 156.9만 |
|---|
| 2026.02.11 | ₩76,398 | ₩76,505 | ₩74,411 | ₩74,824 | -2.06% | 112.2만 |
|---|
| 2026.02.10 | ₩76,145 | ₩77,319 | ₩76,145 | ₩76,505 | +0.47% | 167.9만 |
|---|
| 2026.02.09 | ₩76,892 | ₩77,039 | ₩75,918 | ₩76,598 | -0.38% | 93.6만 |
|---|
| 2026.02.06 | ₩77,105 | ₩77,372 | ₩75,785 | ₩76,585 | -0.67% | 92만 |
|---|
| 2026.02.05 | ₩77,772 | ₩78,106 | ₩75,946 | ₩76,185 | -2.04% | 88.7만 |
|---|
| 2026.02.04 | ₩76,518 | ₩78,052 | ₩75,464 | ₩77,812 | +1.69% | 159.7만 |
|---|
| 2026.02.03 | ₩80,160 | ₩80,360 | ₩76,085 | ₩76,305 | -4.81% | 212.8만 |
|---|
| 2026.02.02 | ₩80,147 | ₩81,165 | ₩80,147 | ₩80,654 | +0.63% | 75만 |
|---|
| 2026.01.30 | ₩80,854 | ₩81,081 | ₩80,067 | ₩80,227 | -0.78% | 102.3만 |
|---|
| 2026.01.29 | ₩81,961 | ₩82,241 | ₩80,560 | ₩81,081 | -1.07% | 196.2만 |
|---|
| 2026.01.28 | ₩82,161 | ₩82,348 | ₩81,241 | ₩81,574 | -0.71% | 136만 |
|---|
| 2026.01.27 | ₩83,388 | ₩83,542 | ₩82,074 | ₩82,161 | -1.47% | 152.7만 |
|---|
| 2026.01.26 | ₩83,522 | ₩84,095 | ₩83,255 | ₩83,388 | -0.16% | 115.5만 |
|---|
| 2026.01.23 | ₩83,322 | ₩83,775 | ₩83,162 | ₩83,308 | -0.02% | 54만 |
|---|
| 2026.01.22 | ₩83,242 | ₩83,909 | ₩83,242 | ₩83,562 | +0.38% | 98.6만 |
|---|
| 2026.01.21 | ₩82,334 | ₩83,135 | ₩82,214 | ₩83,015 | +0.83% | 105만 |
|---|
| 2026.01.20 | ₩83,455 | ₩83,455 | ₩81,881 | ₩81,921 | -1.84% | 83.4만 |
|---|
| 2026.01.16 | ₩84,522 | ₩84,782 | ₩84,069 | ₩84,416 | -0.13% | 108.6만 |
|---|
| 2026.01.15 | ₩85,696 | ₩86,016 | ₩84,255 | ₩84,536 | -1.35% | 101.4만 |
|---|
| 2026.01.14 | ₩86,256 | ₩86,296 | ₩84,936 | ₩85,616 | -0.74% | 106.6만 |
|---|
| 2026.01.13 | ₩87,350 | ₩87,350 | ₩85,776 | ₩86,363 | -1.13% | 86.3만 |
|---|
| 2026.01.12 | ₩87,190 | ₩87,844 | ₩86,883 | ₩87,684 | +0.57% | 88.9만 |
|---|
| 2026.01.09 | ₩88,097 | ₩88,364 | ₩87,724 | ₩87,937 | -0.18% | 76.7만 |
|---|
| 2026.01.08 | ₩87,137 | ₩88,217 | ₩86,963 | ₩87,844 | +0.81% | 74만 |
|---|
| 2026.01.07 | ₩88,871 | ₩89,085 | ₩87,430 | ₩87,430 | -1.62% | 67.2만 |
|---|
| 2026.01.06 | ₩87,897 | ₩89,011 | ₩87,751 | ₩88,831 | +1.06% | 79.5만 |
|---|
| 2026.01.05 | ₩86,430 | ₩88,671 | ₩86,430 | ₩88,044 | +1.87% | 125.8만 |
|---|
| 2026.01.02 | ₩87,630 | ₩87,644 | ₩85,990 | ₩86,457 | -1.34% | 159.7만 |
|---|
| 2025.12.31 | ₩87,991 | ₩88,117 | ₩87,390 | ₩87,390 | -0.68% | 33.8만 |
|---|
| 2025.12.30 | ₩88,311 | ₩88,551 | ₩88,177 | ₩88,177 | -0.15% | 40.5만 |
|---|
| 2025.12.29 | ₩88,578 | ₩88,898 | ₩88,431 | ₩88,511 | -0.08% | 40.4만 |
|---|
| 2025.12.26 | ₩88,351 | ₩88,731 | ₩88,351 | ₩88,698 | +0.39% | 33.8만 |
|---|
| 2025.12.24 | ₩88,111 | ₩88,711 | ₩88,111 | ₩88,404 | +0.33% | 22.3만 |
|---|
| 2025.12.23 | ₩87,937 | ₩88,231 | ₩87,737 | ₩88,137 | +0.23% | 40.3만 |
|---|
| 2025.12.22 | ₩87,630 | ₩88,091 | ₩87,444 | ₩87,951 | +0.37% | 33.9만 |
|---|
| 2025.12.19 | ₩86,977 | ₩87,657 | ₩86,969 | ₩87,417 | +0.51% | 79.2만 |
|---|
| 2025.12.18 | ₩87,177 | ₩87,787 | ₩86,923 | ₩86,950 | -0.26% | 54.6만 |
|---|
| 2025.12.17 | ₩86,790 | ₩87,664 | ₩86,777 | ₩86,817 | +0.03% | 60.7만 |
|---|
| 2025.12.16 | ₩87,137 | ₩87,737 | ₩86,523 | ₩86,763 | -0.43% | 50만 |
|---|
| 2025.12.15 | ₩87,871 | ₩87,871 | ₩86,723 | ₩87,177 | -0.79% | 40만 |
|---|
| 2025.12.12 | ₩87,804 | ₩88,057 | ₩87,204 | ₩87,457 | -0.40% | 59.9만 |
|---|
| 2025.12.11 | ₩86,817 | ₩87,777 | ₩86,817 | ₩87,497 | +0.78% | 57.4만 |
|---|
| 2025.12.10 | ₩85,936 | ₩86,857 | ₩85,710 | ₩86,537 | +0.70% | 58.3만 |
|---|
| 2025.12.09 | ₩85,549 | ₩86,271 | ₩85,549 | ₩86,030 | +0.56% | 37.7만 |
|---|
| 2025.12.08 | ₩86,683 | ₩86,683 | ₩85,429 | ₩85,683 | -1.15% | 100.5만 |
|---|
| 2025.12.05 | ₩86,003 | ₩87,057 | ₩85,870 | ₩86,523 | +0.60% | 56.3만 |
|---|
| 2025.12.04 | ₩86,150 | ₩86,443 | ₩85,710 | ₩85,936 | -0.25% | 49.2만 |
|---|
| 2025.12.03 | ₩85,683 | ₩86,230 | ₩85,669 | ₩86,083 | +0.47% | 42.9만 |
|---|
| 2025.12.02 | ₩85,856 | ₩86,070 | ₩85,449 | ₩85,603 | -0.30% | 43.4만 |
|---|
| 2025.12.01 | ₩85,843 | ₩86,327 | ₩85,629 | ₩85,669 | -0.20% | 56만 |
|---|
| 2025.11.28 | ₩85,896 | ₩86,474 | ₩85,896 | ₩86,390 | +0.57% | 19.3만 |
|---|
| 2025.11.26 | ₩85,710 | ₩86,176 | ₩85,710 | ₩85,843 | +0.16% | 46.9만 |
|---|
| 2025.11.25 | ₩84,269 | ₩85,750 | ₩84,269 | ₩85,656 | +1.65% | 103.3만 |
|---|
| 2025.11.24 | ₩84,709 | ₩84,709 | ₩83,802 | ₩84,242 | -0.55% | 52.1만 |
|---|
| 2025.11.21 | ₩83,255 | ₩84,842 | ₩83,188 | ₩84,469 | +1.46% | 89.9만 |
|---|
| 2025.11.20 | ₩84,189 | ₩84,442 | ₩82,841 | ₩82,908 | -1.52% | 87.4만 |
|---|
| 2025.11.19 | ₩83,175 | ₩83,495 | ₩82,683 | ₩83,362 | +0.22% | 78.6만 |
|---|
| 2025.11.18 | ₩82,841 | ₩83,588 | ₩82,548 | ₩83,215 | +0.45% | 136.2만 |
|---|
| 2025.11.17 | ₩84,936 | ₩85,016 | ₩83,099 | ₩83,175 | -2.07% | 138.2만 |
|---|
| 2025.11.14 | ₩84,976 | ₩85,429 | ₩84,849 | ₩85,016 | +0.05% | 54.2만 |
|---|
| 2025.11.13 | ₩86,510 | ₩86,697 | ₩85,176 | ₩85,363 | -1.33% | 120.7만 |
|---|
| 2025.11.12 | ₩86,136 | ₩87,190 | ₩86,136 | ₩86,897 | +0.88% | 66.7만 |
|---|
| 2025.11.11 | ₩85,509 | ₩86,348 | ₩85,315 | ₩86,096 | +0.69% | 69.4만 |
|---|
| 2025.11.10 | ₩85,803 | ₩86,251 | ₩84,929 | ₩85,456 | -0.40% | 85.4만 |
|---|
| 2025.11.07 | ₩84,789 | ₩85,696 | ₩84,602 | ₩85,636 | +1.00% | 48.3만 |
|---|
| 2025.11.06 | ₩86,190 | ₩86,190 | ₩84,762 | ₩85,083 | -1.28% | 66.9만 |
|---|
| 2025.11.05 | ₩85,990 | ₩86,443 | ₩85,696 | ₩86,230 | +0.28% | 51만 |
|---|
| 2025.11.04 | ₩86,043 | ₩86,483 | ₩85,669 | ₩86,043 | 0.00% | 68.2만 |
|---|
| 2025.11.03 | ₩86,803 | ₩86,910 | ₩85,643 | ₩86,216 | -0.68% | 83.1만 |
|---|
| 2025.10.31 | ₩86,083 | ₩87,070 | ₩85,723 | ₩86,937 | +0.99% | 70만 |
|---|
| 2025.10.30 | ₩86,510 | ₩87,269 | ₩86,230 | ₩86,323 | -0.22% | 102.3만 |
|---|
| 2025.10.29 | ₩89,205 | ₩89,205 | ₩86,310 | ₩86,510 | -3.02% | 128.5만 |
|---|
| 2025.10.28 | ₩89,712 | ₩90,952 | ₩89,712 | ₩89,805 | +0.10% | 90.8만 |
|---|
| 2025.10.27 | ₩90,152 | ₩90,464 | ₩90,005 | ₩90,312 | +0.18% | 25.5만 |
|---|