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 | ₩72,392 | ₩73,233 | ₩72,392 | ₩73,166 | +1.07% | 27.8만 |
| 2026.10.08 | ₩71,163 | ₩72,212 | ₩71,150 | ₩72,125 | +1.35% | 45만 |
| 2026.10.07 | ₩71,364 | ₩71,684 | ₩71,023 | ₩71,337 | -0.04% | 42.1만 |
| 2026.10.06 | ₩71,804 | ₩72,232 | ₩71,417 | ₩71,778 | -0.04% | 32.1만 |
| 2026.10.05 | ₩71,003 | ₩71,931 | ₩70,888 | ₩71,671 | +0.94% | 41만 |
| 2026.10.02 | ₩71,377 | ₩71,711 | ₩70,971 | ₩71,003 | -0.52% | 37.7만 |
| 2026.10.01 | ₩70,910 | ₩71,804 | ₩70,429 | ₩71,364 | +0.64% | 102.7만 |
| 2026.09.30 | ₩70,843 | ₩71,030 | ₩70,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,322 |
| -0.74% |
| 100.2만 |
| 2026.09.29 | ₩71,177 | ₩71,310 | ₩70,282 | ₩70,723 | -0.64% | 80.1만 |
|---|
| 2026.09.28 | ₩72,579 | ₩72,579 | ₩71,551 | ₩72,018 | -0.77% | 34.9만 |
|---|
| 2026.09.25 | ₩72,953 | ₩73,500 | ₩72,812 | ₩73,153 | +0.27% | 51.5만 |
|---|
| 2026.09.24 | ₩73,286 | ₩73,433 | ₩72,552 | ₩72,993 | -0.40% | 38.3만 |
|---|
| 2026.09.23 | ₩73,140 | ₩73,607 | ₩72,926 | ₩73,153 | +0.02% | 30.3만 |
|---|
| 2026.09.22 | ₩74,622 | ₩75,035 | ₩72,979 | ₩73,286 | -1.79% | 31.1만 |
|---|
| 2026.09.21 | ₩74,715 | ₩74,929 | ₩73,954 | ₩74,101 | -0.82% | 41.7만 |
|---|
| 2026.09.18 | ₩74,541 | ₩74,555 | ₩73,794 | ₩74,355 | -0.25% | 24.1만 |
|---|
| 2026.09.17 | ₩75,409 | ₩75,409 | ₩74,515 | ₩74,675 | -0.97% | 24만 |
|---|
| 2026.09.16 | ₩75,943 | ₩75,943 | ₩74,662 | ₩75,022 | -1.21% | 23.4만 |
|---|
| 2026.09.15 | ₩77,078 | ₩77,078 | ₩76,050 | ₩76,104 | -1.26% | 21.1만 |
|---|
| 2026.09.14 | ₩76,931 | ₩77,899 | ₩76,838 | ₩77,546 | +0.80% | 33.3만 |
|---|
| 2026.09.11 | ₩75,917 | ₩76,331 | ₩75,463 | ₩76,077 | +0.21% | 25.5만 |
|---|
| 2026.09.10 | ₩75,903 | ₩76,043 | ₩75,120 | ₩75,276 | -0.83% | 29.1만 |
|---|
| 2026.09.09 | ₩76,958 | ₩76,958 | ₩75,977 | ₩76,250 | -0.92% | 27.3만 |
|---|
| 2026.09.08 | ₩78,934 | ₩78,934 | ₩77,031 | ₩77,198 | -2.20% | 34만 |
|---|
| 2026.09.04 | ₩79,855 | ₩80,029 | ₩78,720 | ₩79,508 | -0.43% | 28.9만 |
|---|
| 2026.09.03 | ₩80,750 | ₩82,232 | ₩80,750 | ₩81,311 | +0.69% | 35.1만 |
|---|
| 2026.09.02 | ₩80,469 | ₩81,137 | ₩80,005 | ₩80,202 | -0.33% | 42.7만 |
|---|
| 2026.09.01 | ₩81,805 | ₩82,005 | ₩80,383 | ₩80,443 | -1.66% | 26.8만 |
|---|
| 2026.08.31 | ₩82,205 | ₩82,693 | ₩81,849 | ₩82,232 | +0.03% | 25.7만 |
|---|
| 2026.08.28 | ₩81,898 | ₩83,207 | ₩81,831 | ₩82,579 | +0.83% | 63.5만 |
|---|
| 2026.08.27 | ₩81,030 | ₩82,272 | ₩80,950 | ₩81,911 | +1.09% | 87.8만 |
|---|
| 2026.08.26 | ₩81,084 | ₩81,531 | ₩80,690 | ₩80,977 | -0.13% | 59.7만 |
|---|
| 2026.08.25 | ₩81,484 | ₩81,511 | ₩80,845 | ₩81,377 | -0.13% | 29.4만 |
|---|
| 2026.08.24 | ₩81,030 | ₩81,831 | ₩81,030 | ₩81,658 | +0.77% | 29.5만 |
|---|
| 2026.08.21 | ₩80,576 | ₩81,498 | ₩80,336 | ₩80,803 | +0.28% | 26만 |
|---|
| 2026.08.20 | ₩80,523 | ₩81,170 | ₩79,830 | ₩80,283 | -0.30% | 35.1만 |
|---|
| 2026.08.19 | ₩78,547 | ₩81,644 | ₩78,547 | ₩80,910 | +3.01% | 52.5만 |
|---|
| 2026.08.18 | ₩78,120 | ₩79,121 | ₩77,946 | ₩78,427 | +0.39% | 23.8만 |
|---|
| 2026.08.17 | ₩79,001 | ₩79,201 | ₩77,799 | ₩77,839 | -1.47% | 31.5만 |
|---|
| 2026.08.14 | ₩80,309 | ₩80,510 | ₩79,094 | ₩79,575 | -0.91% | 35.7만 |
|---|
| 2026.08.13 | ₩78,627 | ₩80,456 | ₩78,013 | ₩80,336 | +2.17% | 43.5만 |
|---|
| 2026.08.12 | ₩78,894 | ₩78,894 | ₩77,345 | ₩78,347 | -0.69% | 47.5만 |
|---|
| 2026.08.11 | ₩79,361 | ₩80,069 | ₩79,161 | ₩79,495 | +0.17% | 35.8만 |
|---|
| 2026.08.10 | ₩78,413 | ₩79,708 | ₩78,266 | ₩79,695 | +1.63% | 28.3만 |
|---|
| 2026.08.07 | ₩78,026 | ₩79,228 | ₩78,013 | ₩78,627 | +0.77% | 40.9만 |
|---|
| 2026.08.06 | ₩78,146 | ₩78,160 | ₩76,811 | ₩77,679 | -0.60% | 34.4만 |
|---|
| 2026.08.05 | ₩78,614 | ₩79,094 | ₩77,666 | ₩78,160 | -0.58% | 47.9만 |
|---|
| 2026.08.04 | ₩77,011 | ₩78,413 | ₩76,878 | ₩78,200 | +1.54% | 36.3만 |
|---|
| 2026.08.03 | ₩76,784 | ₩78,093 | ₩76,718 | ₩77,252 | +0.61% | 40.9만 |
|---|
| 2026.07.31 | ₩76,210 | ₩76,911 | ₩75,704 | ₩76,758 | +0.72% | 33.1만 |
|---|
| 2026.07.30 | ₩77,212 | ₩77,212 | ₩75,249 | ₩76,825 | -0.50% | 42.4만 |
|---|
| 2026.07.29 | ₩76,718 | ₩79,094 | ₩76,704 | ₩78,387 | +2.18% | 36.6만 |
|---|
| 2026.07.28 | ₩76,090 | ₩78,307 | ₩76,063 | ₩77,532 | +1.90% | 38.2만 |
|---|
| 2026.07.27 | ₩73,273 | ₩75,903 | ₩73,273 | ₩75,636 | +3.23% | 40.9만 |
|---|
| 2026.07.24 | ₩71,631 | ₩73,220 | ₩71,631 | ₩72,993 | +1.90% | 40.9만 |
|---|
| 2026.07.23 | ₩71,671 | ₩71,708 | ₩70,977 | ₩71,324 | -0.48% | 36.3만 |
|---|
| 2026.07.22 | ₩73,233 | ₩73,433 | ₩71,577 | ₩71,711 | -2.08% | 117.9만 |
|---|
| 2026.07.21 | ₩74,128 | ₩74,128 | ₩73,057 | ₩73,140 | -1.33% | 31.5만 |
|---|
| 2026.07.20 | ₩74,955 | ₩75,169 | ₩73,994 | ₩74,702 | -0.34% | 35.6만 |
|---|
| 2026.07.17 | ₩75,636 | ₩76,304 | ₩74,742 | ₩75,009 | -0.83% | 47.3만 |
|---|
| 2026.07.16 | ₩74,141 | ₩75,983 | ₩74,141 | ₩75,957 | +2.45% | 60.3만 |
|---|
| 2026.07.15 | ₩73,767 | ₩75,289 | ₩73,767 | ₩73,901 | +0.18% | 37.6만 |
|---|
| 2026.07.14 | ₩73,754 | ₩74,208 | ₩73,246 | ₩73,407 | -0.47% | 48.4만 |
|---|
| 2026.07.13 | ₩73,901 | ₩74,795 | ₩73,860 | ₩74,595 | +0.94% | 48.3만 |
|---|
| 2026.07.10 | ₩73,620 | ₩74,301 | ₩73,140 | ₩73,620 | 0.00% | 55.5만 |
|---|
| 2026.07.09 | ₩72,686 | ₩73,313 | ₩72,265 | ₩73,140 | +0.62% | 53.3만 |
|---|
| 2026.07.08 | ₩74,288 | ₩74,288 | ₩72,605 | ₩73,099 | -1.60% | 45.5만 |
|---|
| 2026.07.07 | ₩74,595 | ₩75,302 | ₩74,561 | ₩74,581 | -0.02% | 61.9만 |
|---|
| 2026.07.06 | ₩74,168 | ₩74,368 | ₩73,353 | ₩74,141 | -0.04% | 73.1만 |
|---|
| 2026.07.02 | ₩72,766 | ₩74,501 | ₩72,766 | ₩74,328 | +2.15% | 78.4만 |
|---|
| 2026.07.01 | ₩71,270 | ₩72,939 | ₩71,270 | ₩72,285 | +1.42% | 143.3만 |
|---|
| 2026.06.30 | ₩70,750 | ₩71,230 | ₩70,508 | ₩71,017 | +0.38% | 123.7만 |
|---|
| 2026.06.29 | ₩71,684 | ₩72,411 | ₩70,870 | ₩70,963 | -1.01% | 120.1만 |
|---|
| 2026.06.26 | ₩70,135 | ₩71,991 | ₩70,135 | ₩71,431 | +1.85% | 138.6만 |
|---|
| 2026.06.25 | ₩70,803 | ₩72,405 | ₩70,002 | ₩70,029 | -1.09% | 66.2만 |
|---|
| 2026.06.24 | ₩70,443 | ₩71,751 | ₩70,349 | ₩70,923 | +0.68% | 63.2만 |
|---|
| 2026.06.23 | ₩70,095 | ₩70,643 | ₩69,915 | ₩70,376 | +0.40% | 67.1만 |
|---|
| 2026.06.22 | ₩70,496 | ₩71,471 | ₩69,548 | ₩69,895 | -0.85% | 97.4만 |
|---|
| 2026.06.18 | ₩71,951 | ₩72,098 | ₩70,603 | ₩70,963 | -1.37% | 80.8만 |
|---|
| 2026.06.17 | ₩73,326 | ₩73,887 | ₩71,831 | ₩71,831 | -2.04% | 182.3만 |
|---|
| 2026.06.16 | ₩73,113 | ₩73,840 | ₩72,953 | ₩73,647 | +0.73% | 63만 |
|---|
| 2026.06.15 | ₩73,099 | ₩74,148 | ₩72,859 | ₩73,006 | -0.13% | 88.7만 |
|---|
| 2026.06.12 | ₩73,366 | ₩73,807 | ₩72,392 | ₩72,899 | -0.64% | 44.7만 |
|---|
| 2026.06.11 | ₩73,767 | ₩73,914 | ₩72,459 | ₩73,260 | -0.69% | 87만 |
|---|
| 2026.06.10 | ₩73,260 | ₩74,328 | ₩72,565 | ₩74,034 | +1.06% | 73.3만 |
|---|
| 2026.06.09 | ₩73,006 | ₩74,061 | ₩72,565 | ₩73,687 | +0.93% | 58.3만 |
|---|
| 2026.06.08 | ₩73,126 | ₩73,820 | ₩72,612 | ₩72,979 | -0.20% | 37.2만 |
|---|
| 2026.06.05 | ₩73,019 | ₩73,567 | ₩72,579 | ₩73,206 | +0.26% | 59.1만 |
|---|
| 2026.06.04 | ₩72,646 | ₩73,954 | ₩72,646 | ₩73,233 | +0.81% | 55.8만 |
|---|
| 2026.06.03 | ₩72,766 | ₩72,832 | ₩71,424 | ₩71,884 | -1.21% | 89.7만 |
|---|
| 2026.06.02 | ₩74,622 | ₩74,622 | ₩73,087 | ₩73,593 | -1.38% | 72만 |
|---|
| 2026.06.01 | ₩74,007 | ₩75,596 | ₩73,889 | ₩75,142 | +1.53% | 80만 |
|---|
| 2026.05.29 | ₩73,046 | ₩74,368 | ₩72,899 | ₩73,580 | +0.73% | 70.7만 |
|---|
| 2026.05.28 | ₩72,045 | ₩73,019 | ₩71,684 | ₩72,966 | +1.28% | 524.6만 |
|---|
| 2026.05.27 | ₩72,272 | ₩73,420 | ₩72,058 | ₩72,192 | -0.11% | 62.6만 |
|---|
| 2026.05.26 | ₩72,646 | ₩73,099 | ₩72,218 | ₩72,272 | -0.51% | 94만 |
|---|
| 2026.05.22 | ₩72,979 | ₩73,994 | ₩72,559 | ₩72,646 | -0.46% | 89.2만 |
|---|
| 2026.05.21 | ₩72,285 | ₩73,140 | ₩71,644 | ₩72,779 | +0.68% | 83.3만 |
|---|
| 2026.05.20 | ₩71,951 | ₩73,026 | ₩70,950 | ₩72,792 | +1.17% | 80.7만 |
|---|
| 2026.05.19 | ₩72,419 | ₩74,087 | ₩72,165 | ₩72,165 | -0.35% | 80.9만 |
|---|
| 2026.05.18 | ₩70,790 | ₩72,465 | ₩70,790 | ₩72,152 | +1.92% | 138.2만 |
|---|
| 2026.05.15 | ₩70,456 | ₩71,511 | ₩70,456 | ₩70,950 | +0.70% | 102.3만 |
|---|
| 2026.05.14 | ₩69,922 | ₩71,431 | ₩69,882 | ₩70,696 | +1.11% | 156.4만 |
|---|
| 2026.05.13 | ₩70,309 | ₩70,563 | ₩69,348 | ₩69,842 | -0.66% | 76.1만 |
|---|
| 2026.05.12 | ₩71,043 | ₩71,350 | ₩70,523 | ₩70,790 | -0.36% | 110.2만 |
|---|
| 2026.05.11 | ₩72,098 | ₩72,312 | ₩70,830 | ₩70,963 | -1.57% | 103.9만 |
|---|
| 2026.05.08 | ₩72,886 | ₩72,886 | ₩71,537 | ₩72,512 | -0.51% | 87.9만 |
|---|
| 2026.05.07 | ₩71,604 | ₩73,527 | ₩71,591 | ₩73,059 | +2.03% | 100.2만 |
|---|
| 2026.05.06 | ₩72,472 | ₩72,719 | ₩71,473 | ₩71,497 | -1.34% | 83.6만 |
|---|
| 2026.05.05 | ₩72,525 | ₩72,605 | ₩71,651 | ₩72,365 | -0.22% | 54.7만 |
|---|
| 2026.05.04 | ₩72,178 | ₩73,714 | ₩72,178 | ₩72,619 | +0.61% | 64.8만 |
|---|
| 2026.05.01 | ₩72,739 | ₩73,567 | ₩72,352 | ₩72,432 | -0.42% | 66.2만 |
|---|
| 2026.04.30 | ₩71,577 | ₩72,579 | ₩71,217 | ₩72,445 | +1.21% | 89.8만 |
|---|
| 2026.04.29 | ₩72,298 | ₩72,752 | ₩71,477 | ₩72,085 | -0.30% | 139.2만 |
|---|
| 2026.04.28 | ₩71,911 | ₩72,565 | ₩71,511 | ₩71,537 | -0.52% | 122.1만 |
|---|
| 2026.04.27 | ₩71,577 | ₩72,419 | ₩71,577 | ₩71,764 | +0.26% | 54.6만 |
|---|
| 2026.04.24 | ₩72,165 | ₩72,165 | ₩71,270 | ₩71,831 | -0.46% | 78.5만 |
|---|
| 2026.04.23 | ₩73,687 | ₩73,847 | ₩71,350 | ₩72,218 | -1.99% | 67.2만 |
|---|
| 2026.04.22 | ₩74,301 | ₩74,995 | ₩73,540 | ₩74,154 | -0.20% | 61.3만 |
|---|
| 2026.04.21 | ₩74,929 | ₩75,810 | ₩73,714 | ₩73,847 | -1.44% | 57.3만 |
|---|
| 2026.04.20 | ₩74,234 | ₩74,875 | ₩74,234 | ₩74,742 | +0.68% | 44.6만 |
|---|
| 2026.04.17 | ₩74,595 | ₩75,436 | ₩74,408 | ₩74,568 | -0.04% | 46.6만 |
|---|
| 2026.04.16 | ₩74,047 | ₩74,782 | ₩73,860 | ₩73,927 | -0.16% | 42.7만 |
|---|
| 2026.04.15 | ₩72,232 | ₩74,168 | ₩72,232 | ₩73,700 | +2.03% | 76.2만 |
|---|
| 2026.04.14 | ₩71,177 | ₩72,312 | ₩71,177 | ₩72,165 | +1.39% | 59만 |
|---|
| 2026.04.13 | ₩68,507 | ₩71,230 | ₩68,293 | ₩71,217 | +3.96% | 63.5만 |
|---|
| 2026.04.10 | ₩70,029 | ₩70,256 | ₩68,386 | ₩68,693 | -1.91% | 75.6만 |
|---|
| 2026.04.09 | ₩70,856 | ₩71,043 | ₩69,695 | ₩70,322 | -0.75% | 79.4만 |
|---|
| 2026.04.08 | ₩71,764 | ₩73,260 | ₩71,097 | ₩71,230 | -0.74% | 131.9만 |
|---|
| 2026.04.07 | ₩70,843 | ₩71,083 | ₩70,162 | ₩70,336 | -0.72% | 64.5만 |
|---|
| 2026.04.06 | ₩70,296 | ₩71,297 | ₩70,296 | ₩71,110 | +1.16% | 52만 |
|---|
| 2026.04.02 | ₩69,668 | ₩71,284 | ₩69,348 | ₩70,656 | +1.42% | 50.9만 |
|---|
| 2026.04.01 | ₩70,843 | ₩70,843 | ₩69,334 | ₩70,362 | -0.68% | 56.3만 |
|---|
| 2026.03.31 | ₩70,216 | ₩70,803 | ₩69,254 | ₩70,563 | +0.49% | 81.5만 |
|---|
| 2026.03.30 | ₩68,894 | ₩70,055 | ₩68,493 | ₩69,495 | +0.87% | 100.9만 |
|---|
| 2026.03.27 | ₩69,828 | ₩69,868 | ₩68,106 | ₩68,533 | -1.85% | 110.8만 |
|---|
| 2026.03.26 | ₩69,762 | ₩71,297 | ₩69,748 | ₩70,242 | +0.69% | 85.2만 |
|---|
| 2026.03.25 | ₩70,883 | ₩71,437 | ₩69,695 | ₩70,296 | -0.83% | 112.2만 |
|---|
| 2026.03.24 | ₩70,923 | ₩71,043 | ₩69,815 | ₩70,202 | -1.02% | 99.9만 |
|---|
| 2026.03.23 | ₩71,925 | ₩72,752 | ₩71,544 | ₩71,724 | -0.28% | 67.1만 |
|---|
| 2026.03.20 | ₩70,736 | ₩71,344 | ₩70,443 | ₩71,123 | +0.55% | 55만 |
|---|
| 2026.03.19 | ₩71,030 | ₩72,085 | ₩70,523 | ₩71,083 | +0.08% | 65.1만 |
|---|
| 2026.03.18 | ₩72,152 | ₩72,739 | ₩71,564 | ₩71,644 | -0.70% | 72.2만 |
|---|
| 2026.03.17 | ₩72,285 | ₩73,567 | ₩72,285 | ₩72,619 | +0.46% | 65.7만 |
|---|
| 2026.03.16 | ₩71,644 | ₩72,312 | ₩71,584 | ₩71,951 | +0.43% | 64.1만 |
|---|
| 2026.03.13 | ₩71,818 | ₩72,225 | ₩70,963 | ₩71,057 | -1.06% | 101.2만 |
|---|
| 2026.03.12 | ₩73,046 | ₩74,221 | ₩71,357 | ₩71,471 | -2.16% | 69.1만 |
|---|
| 2026.03.11 | ₩75,650 | ₩76,090 | ₩73,220 | ₩73,634 | -2.67% | 55.7만 |
|---|
| 2026.03.10 | ₩77,052 | ₩77,292 | ₩75,156 | ₩75,783 | -1.65% | 102.2만 |
|---|
| 2026.03.09 | ₩76,825 | ₩77,385 | ₩75,730 | ₩77,145 | +0.42% | 55.4만 |
|---|
| 2026.03.06 | ₩76,664 | ₩77,572 | ₩75,650 | ₩77,572 | +1.18% | 69만 |
|---|
| 2026.03.05 | ₩75,930 | ₩77,492 | ₩75,930 | ₩77,385 | +1.92% | 87.8만 |
|---|
| 2026.03.04 | ₩76,050 | ₩76,851 | ₩75,863 | ₩76,317 | +0.35% | 64.9만 |
|---|
| 2026.03.03 | ₩73,994 | ₩76,277 | ₩73,286 | ₩75,943 | +2.63% | 105.3만 |
|---|
| 2026.03.02 | ₩73,634 | ₩75,509 | ₩73,140 | ₩75,142 | +2.05% | 83.9만 |
|---|
| 2026.02.27 | ₩75,089 | ₩75,089 | ₩74,328 | ₩74,955 | -0.18% | 104.3만 |
|---|
| 2026.02.26 | ₩74,261 | ₩76,037 | ₩74,261 | ₩75,730 | +1.98% | 95.5만 |
|---|
| 2026.02.25 | ₩73,113 | ₩74,635 | ₩72,993 | ₩74,421 | +1.79% | 105.7만 |
|---|
| 2026.02.24 | ₩72,312 | ₩73,389 | ₩72,292 | ₩73,033 | +1.00% | 135.9만 |
|---|
| 2026.02.23 | ₩74,929 | ₩74,929 | ₩72,178 | ₩72,472 | -3.28% | 92.1만 |
|---|
| 2026.02.20 | ₩74,234 | ₩75,903 | ₩74,234 | ₩75,302 | +1.44% | 99.9만 |
|---|
| 2026.02.19 | ₩75,196 | ₩75,543 | ₩73,987 | ₩74,742 | -0.60% | 92.9만 |
|---|
| 2026.02.18 | ₩73,647 | ₩75,356 | ₩73,487 | ₩75,169 | +2.07% | 111.6만 |
|---|
| 2026.02.17 | ₩73,847 | ₩74,622 | ₩73,220 | ₩73,780 | -0.09% | 121.8만 |
|---|
| 2026.02.13 | ₩73,887 | ₩74,622 | ₩73,647 | ₩73,887 | 0.00% | 144.3만 |
|---|
| 2026.02.12 | ₩75,262 | ₩75,650 | ₩72,933 | ₩73,674 | -2.11% | 156.9만 |
|---|
| 2026.02.11 | ₩76,464 | ₩76,571 | ₩74,475 | ₩74,889 | -2.06% | 112.2만 |
|---|
| 2026.02.10 | ₩76,210 | ₩77,385 | ₩76,210 | ₩76,571 | +0.47% | 167.9만 |
|---|
| 2026.02.09 | ₩76,958 | ₩77,105 | ₩75,983 | ₩76,664 | -0.38% | 93.6만 |
|---|
| 2026.02.06 | ₩77,172 | ₩77,439 | ₩75,850 | ₩76,651 | -0.67% | 92만 |
|---|
| 2026.02.05 | ₩77,839 | ₩78,173 | ₩76,011 | ₩76,250 | -2.04% | 88.7만 |
|---|
| 2026.02.04 | ₩76,584 | ₩78,120 | ₩75,529 | ₩77,879 | +1.69% | 159.7만 |
|---|
| 2026.02.03 | ₩80,229 | ₩80,429 | ₩76,150 | ₩76,371 | -4.81% | 212.8만 |
|---|
| 2026.02.02 | ₩80,216 | ₩81,235 | ₩80,216 | ₩80,723 | +0.63% | 75만 |
|---|
| 2026.01.30 | ₩80,923 | ₩81,150 | ₩80,136 | ₩80,296 | -0.78% | 102.3만 |
|---|
| 2026.01.29 | ₩82,032 | ₩82,312 | ₩80,630 | ₩81,150 | -1.07% | 196.2만 |
|---|
| 2026.01.28 | ₩82,232 | ₩82,419 | ₩81,311 | ₩81,644 | -0.71% | 136만 |
|---|
| 2026.01.27 | ₩83,460 | ₩83,614 | ₩82,145 | ₩82,232 | -1.47% | 152.7만 |
|---|
| 2026.01.26 | ₩83,594 | ₩84,168 | ₩83,327 | ₩83,460 | -0.16% | 115.5만 |
|---|
| 2026.01.23 | ₩83,393 | ₩83,847 | ₩83,233 | ₩83,380 | -0.02% | 54만 |
|---|
| 2026.01.22 | ₩83,313 | ₩83,981 | ₩83,313 | ₩83,634 | +0.38% | 98.6만 |
|---|
| 2026.01.21 | ₩82,405 | ₩83,207 | ₩82,285 | ₩83,086 | +0.83% | 105만 |
|---|
| 2026.01.20 | ₩83,527 | ₩83,527 | ₩81,952 | ₩81,992 | -1.84% | 83.4만 |
|---|
| 2026.01.16 | ₩84,595 | ₩84,855 | ₩84,141 | ₩84,488 | -0.13% | 108.6만 |
|---|
| 2026.01.15 | ₩85,770 | ₩86,090 | ₩84,328 | ₩84,608 | -1.35% | 101.4만 |
|---|
| 2026.01.14 | ₩86,331 | ₩86,371 | ₩85,009 | ₩85,690 | -0.74% | 106.6만 |
|---|
| 2026.01.13 | ₩87,426 | ₩87,426 | ₩85,850 | ₩86,438 | -1.13% | 86.3만 |
|---|
| 2026.01.12 | ₩87,265 | ₩87,920 | ₩86,958 | ₩87,759 | +0.57% | 88.9만 |
|---|
| 2026.01.09 | ₩88,173 | ₩88,440 | ₩87,799 | ₩88,013 | -0.18% | 76.7만 |
|---|
| 2026.01.08 | ₩87,212 | ₩88,293 | ₩87,038 | ₩87,920 | +0.81% | 74만 |
|---|
| 2026.01.07 | ₩88,948 | ₩89,161 | ₩87,506 | ₩87,506 | -1.62% | 67.2만 |
|---|
| 2026.01.06 | ₩87,973 | ₩89,088 | ₩87,826 | ₩88,908 | +1.06% | 79.5만 |
|---|
| 2026.01.05 | ₩86,504 | ₩88,747 | ₩86,504 | ₩88,120 | +1.87% | 125.8만 |
|---|
| 2026.01.02 | ₩87,706 | ₩87,719 | ₩86,064 | ₩86,531 | -1.34% | 159.7만 |
|---|
| 2025.12.31 | ₩88,066 | ₩88,193 | ₩87,466 | ₩87,466 | -0.68% | 33.8만 |
|---|
| 2025.12.30 | ₩88,387 | ₩88,627 | ₩88,253 | ₩88,253 | -0.15% | 40.5만 |
|---|
| 2025.12.29 | ₩88,654 | ₩88,974 | ₩88,507 | ₩88,587 | -0.08% | 40.4만 |
|---|
| 2025.12.26 | ₩88,427 | ₩88,808 | ₩88,427 | ₩88,774 | +0.39% | 33.8만 |
|---|
| 2025.12.24 | ₩88,187 | ₩88,787 | ₩88,187 | ₩88,480 | +0.33% | 22.3만 |
|---|
| 2025.12.23 | ₩88,013 | ₩88,307 | ₩87,813 | ₩88,213 | +0.23% | 40.3만 |
|---|
| 2025.12.22 | ₩87,706 | ₩88,167 | ₩87,519 | ₩88,026 | +0.37% | 33.9만 |
|---|
| 2025.12.19 | ₩87,052 | ₩87,733 | ₩87,044 | ₩87,492 | +0.51% | 79.2만 |
|---|
| 2025.12.18 | ₩87,252 | ₩87,862 | ₩86,998 | ₩87,025 | -0.26% | 54.6만 |
|---|
| 2025.12.17 | ₩86,865 | ₩87,739 | ₩86,852 | ₩86,892 | +0.03% | 60.7만 |
|---|
| 2025.12.16 | ₩87,212 | ₩87,813 | ₩86,598 | ₩86,838 | -0.43% | 50만 |
|---|
| 2025.12.15 | ₩87,946 | ₩87,946 | ₩86,798 | ₩87,252 | -0.79% | 40만 |
|---|
| 2025.12.12 | ₩87,880 | ₩88,133 | ₩87,279 | ₩87,532 | -0.40% | 59.9만 |
|---|
| 2025.12.11 | ₩86,892 | ₩87,853 | ₩86,892 | ₩87,572 | +0.78% | 57.4만 |
|---|
| 2025.12.10 | ₩86,010 | ₩86,932 | ₩85,783 | ₩86,611 | +0.70% | 58.3만 |
|---|
| 2025.12.09 | ₩85,623 | ₩86,345 | ₩85,623 | ₩86,104 | +0.56% | 37.7만 |
|---|
| 2025.12.08 | ₩86,758 | ₩86,758 | ₩85,503 | ₩85,757 | -1.15% | 100.5만 |
|---|
| 2025.12.05 | ₩86,077 | ₩87,132 | ₩85,944 | ₩86,598 | +0.60% | 56.3만 |
|---|
| 2025.12.04 | ₩86,224 | ₩86,518 | ₩85,783 | ₩86,010 | -0.25% | 49.2만 |
|---|
| 2025.12.03 | ₩85,757 | ₩86,304 | ₩85,743 | ₩86,157 | +0.47% | 42.9만 |
|---|
| 2025.12.02 | ₩85,930 | ₩86,144 | ₩85,523 | ₩85,677 | -0.30% | 43.4만 |
|---|
| 2025.12.01 | ₩85,917 | ₩86,402 | ₩85,703 | ₩85,743 | -0.20% | 56만 |
|---|
| 2025.11.28 | ₩85,970 | ₩86,548 | ₩85,970 | ₩86,464 | +0.57% | 19.3만 |
|---|
| 2025.11.26 | ₩85,783 | ₩86,251 | ₩85,783 | ₩85,917 | +0.16% | 46.9만 |
|---|
| 2025.11.25 | ₩84,341 | ₩85,823 | ₩84,341 | ₩85,730 | +1.65% | 103.3만 |
|---|
| 2025.11.24 | ₩84,782 | ₩84,782 | ₩83,874 | ₩84,315 | -0.55% | 52.1만 |
|---|
| 2025.11.21 | ₩83,327 | ₩84,916 | ₩83,260 | ₩84,542 | +1.46% | 89.9만 |
|---|
| 2025.11.20 | ₩84,261 | ₩84,515 | ₩82,913 | ₩82,980 | -1.52% | 87.4만 |
|---|
| 2025.11.19 | ₩83,247 | ₩83,567 | ₩82,754 | ₩83,434 | +0.22% | 78.6만 |
|---|
| 2025.11.18 | ₩82,913 | ₩83,660 | ₩82,619 | ₩83,287 | +0.45% | 136.2만 |
|---|
| 2025.11.17 | ₩85,009 | ₩85,089 | ₩83,170 | ₩83,247 | -2.07% | 138.2만 |
|---|
| 2025.11.14 | ₩85,049 | ₩85,503 | ₩84,922 | ₩85,089 | +0.05% | 54.2만 |
|---|
| 2025.11.13 | ₩86,584 | ₩86,771 | ₩85,249 | ₩85,436 | -1.33% | 120.7만 |
|---|
| 2025.11.12 | ₩86,211 | ₩87,265 | ₩86,211 | ₩86,972 | +0.88% | 66.7만 |
|---|
| 2025.11.11 | ₩85,583 | ₩86,423 | ₩85,388 | ₩86,171 | +0.69% | 69.4만 |
|---|
| 2025.11.10 | ₩85,877 | ₩86,325 | ₩85,002 | ₩85,530 | -0.40% | 85.4만 |
|---|
| 2025.11.07 | ₩84,862 | ₩85,770 | ₩84,675 | ₩85,710 | +1.00% | 48.3만 |
|---|
| 2025.11.06 | ₩86,264 | ₩86,264 | ₩84,835 | ₩85,156 | -1.28% | 66.9만 |
|---|
| 2025.11.05 | ₩86,064 | ₩86,518 | ₩85,770 | ₩86,304 | +0.28% | 51만 |
|---|
| 2025.11.04 | ₩86,117 | ₩86,558 | ₩85,743 | ₩86,117 | 0.00% | 68.2만 |
|---|
| 2025.11.03 | ₩86,878 | ₩86,985 | ₩85,717 | ₩86,291 | -0.68% | 83.1만 |
|---|
| 2025.10.31 | ₩86,157 | ₩87,145 | ₩85,797 | ₩87,012 | +0.99% | 70만 |
|---|
| 2025.10.30 | ₩86,584 | ₩87,344 | ₩86,304 | ₩86,398 | -0.22% | 102.3만 |
|---|
| 2025.10.29 | ₩89,281 | ₩89,281 | ₩86,384 | ₩86,584 | -3.02% | 128.5만 |
|---|
| 2025.10.28 | ₩89,789 | ₩91,031 | ₩89,789 | ₩89,882 | +0.10% | 90.8만 |
|---|
| 2025.10.27 | ₩90,229 | ₩90,542 | ₩90,083 | ₩90,390 | +0.18% | 25.5만 |
|---|