시장 데이터를 불러오는 중
전체 종목
CoreValues America First Technology ETF 과거 주가
CoreValues America First Technology ETF · USMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CoreValues America First Technology ETF · USMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,569 | ₩44,569 | ₩44,569 | ₩44,569 | 0.00% | 100 |
| 2026.10.08 | ₩43,953 | ₩43,953 | ₩43,953 | ₩43,953 | 0.00% | 100 |
| 2026.10.07 | ₩44,783 | ₩44,783 | ₩44,783 | ₩44,783 | 0.00% | 100 |
| 2026.10.06 | ₩45,386 | ₩45,427 | ₩45,199 | ₩45,199 | -0.41% | 700 |
| 2026.10.05 | ₩44,730 | ₩44,730 | ₩44,730 | ₩44,730 | 0.00% | 100 |
| 2026.10.02 | ₩44,542 | ₩44,542 | ₩44,542 | ₩44,542 | 0.00% | 100 |
| 2026.10.01 | ₩43,939 | ₩43,939 | ₩43,939 | ₩43,939 | 0.00% | 100 |
| 2026.09.30 | ₩43,685 | ₩43,685 | ₩43,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,685 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,551 | ₩43,551 | ₩43,551 | ₩43,551 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,363 | ₩43,363 | ₩43,336 | ₩43,336 | -0.06% | 100 |
|---|
| 2026.09.25 | ₩44,046 | ₩44,127 | ₩44,046 | ₩44,127 | +0.18% | 400 |
|---|
| 2026.09.24 | ₩43,618 | ₩44,006 | ₩43,618 | ₩44,006 | +0.89% | 100 |
|---|
| 2026.09.23 | ₩44,073 | ₩44,073 | ₩44,073 | ₩44,073 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,261 | ₩44,261 | ₩44,261 | ₩44,261 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,872 | ₩43,966 | ₩43,872 | ₩43,966 | +0.21% | 200 |
|---|
| 2026.09.18 | ₩42,251 | ₩42,559 | ₩42,251 | ₩42,559 | +0.73% | 200 |
|---|
| 2026.09.17 | ₩42,532 | ₩42,532 | ₩42,532 | ₩42,532 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,929 | ₩41,929 | ₩41,567 | ₩41,567 | -0.86% | 100 |
|---|
| 2026.09.15 | ₩41,353 | ₩41,353 | ₩41,353 | ₩41,353 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩41,487 | ₩41,487 | ₩41,487 | ₩41,487 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,447 | ₩41,447 | ₩41,447 | ₩41,447 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,144 | ₩42,144 | ₩42,144 | ₩42,144 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,648 | ₩41,648 | ₩41,648 | ₩41,648 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,460 | ₩41,460 | ₩41,460 | ₩41,460 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,589 | ₩40,589 | ₩40,589 | ₩40,589 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,777 | ₩40,790 | ₩40,777 | ₩40,790 | +0.03% | 100 |
|---|
| 2026.08.31 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,077 | ₩42,077 | ₩41,594 | ₩41,594 | -1.15% | 100 |
|---|
| 2026.08.27 | ₩42,237 | ₩42,237 | ₩42,237 | ₩42,237 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,232 | ₩41,232 | ₩41,232 | ₩41,232 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,978 | ₩40,978 | ₩40,978 | ₩40,978 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,750 | ₩40,750 | ₩40,750 | ₩40,750 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,567 | ₩41,567 | ₩41,567 | ₩41,567 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,286 | ₩41,286 | ₩41,286 | ₩41,286 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,090 | ₩42,090 | ₩42,090 | ₩42,090 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,336 | ₩43,336 | ₩43,336 | ₩43,336 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,430 | ₩43,430 | ₩43,430 | ₩43,430 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,586 | ₩42,586 | ₩42,586 | ₩42,586 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,680 | ₩42,680 | ₩42,680 | ₩42,680 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,720 | ₩42,720 | ₩42,720 | ₩42,720 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,956 | ₩41,956 | ₩41,956 | ₩41,956 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,599 | ₩42,599 | ₩42,197 | ₩42,197 | -0.94% | 5천 |
|---|
| 2026.08.04 | ₩42,666 | ₩42,666 | ₩42,666 | ₩42,666 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩40,817 | ₩40,817 | ₩40,817 | ₩40,817 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,236 | ₩39,236 | ₩39,236 | ₩39,236 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,588 | ₩37,588 | ₩37,588 | ₩37,588 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩38,579 | ₩38,579 | ₩38,579 | ₩38,579 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩39,249 | ₩39,249 | ₩39,209 | ₩39,209 | -0.10% | 100 |
|---|
| 2026.07.24 | ₩39,249 | ₩39,249 | ₩39,249 | ₩39,249 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,879 | ₩39,879 | ₩39,879 | ₩39,879 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,522 | ₩40,522 | ₩40,522 | ₩40,522 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,643 | ₩40,643 | ₩40,643 | ₩40,643 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,825 | ₩39,825 | ₩39,825 | ₩39,825 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,772 | ₩39,772 | ₩39,772 | ₩39,772 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,906 | ₩39,906 | ₩39,906 | ₩39,906 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,112 | ₩41,112 | ₩41,112 | ₩41,112 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,072 | ₩41,072 | ₩41,072 | ₩41,072 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩41,983 | ₩42,023 | ₩41,983 | ₩42,023 | +0.10% | 300 |
|---|
| 2026.07.09 | ₩42,090 | ₩42,090 | ₩42,090 | ₩42,090 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,393 | ₩41,393 | ₩41,393 | ₩41,393 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,366 | ₩41,366 | ₩41,366 | ₩41,366 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,572 | ₩42,572 | ₩42,572 | ₩42,572 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,634 | ₩41,634 | ₩41,634 | ₩41,634 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,452 | ₩42,452 | ₩42,452 | ₩42,452 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,068 | ₩43,068 | ₩43,068 | ₩43,068 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,916 | ₩41,916 | ₩41,916 | ₩41,916 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,804 | ₩40,804 | ₩40,804 | ₩40,804 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,768 | ₩41,768 | ₩41,768 | ₩41,768 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩43,041 | ₩43,041 | ₩43,041 | ₩43,041 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,403 | ₩43,403 | ₩43,403 | ₩43,403 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,438 | ₩42,438 | ₩42,438 | ₩42,438 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩42,519 | ₩42,519 | ₩42,519 | ₩42,519 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,470 | ₩43,470 | ₩43,470 | ₩43,470 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩42,224 | ₩42,224 | ₩42,224 | ₩42,224 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩41,943 | ₩41,943 | ₩41,943 | ₩41,943 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩40,428 | ₩40,428 | ₩40,428 | ₩40,428 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,487 | ₩41,487 | ₩41,487 | ₩41,487 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,278 | ₩42,278 | ₩42,278 | ₩42,278 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,368 | ₩44,368 | ₩44,368 | ₩44,368 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,529 | ₩44,529 | ₩44,529 | ₩44,529 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,092 | ₩45,092 | ₩45,092 | ₩45,092 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩44,515 | ₩44,515 | ₩44,515 | ₩44,515 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩44,422 | ₩44,422 | ₩44,422 | ₩44,422 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,028 | ₩43,028 | ₩43,028 | ₩43,028 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,363 | ₩43,363 | ₩43,363 | ₩43,363 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,465 | ₩42,465 | ₩42,465 | ₩42,465 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,768 | ₩41,768 | ₩41,768 | ₩41,768 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,527 | ₩41,527 | ₩41,527 | ₩41,527 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,522 | ₩40,522 | ₩40,522 | ₩40,522 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩40,978 | ₩40,978 | ₩40,978 | ₩40,978 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩41,098 | ₩41,098 | ₩41,098 | ₩41,098 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,050 | ₩42,050 | ₩42,050 | ₩42,050 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩41,420 | ₩41,420 | ₩41,420 | ₩41,420 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩41,018 | ₩41,018 | ₩41,018 | ₩41,018 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩39,758 | ₩39,758 | ₩39,758 | ₩39,758 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩40,067 | ₩40,067 | ₩40,067 | ₩40,067 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩38,887 | ₩38,887 | ₩38,887 | ₩38,887 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩38,485 | ₩38,485 | ₩38,485 | ₩38,485 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩38,177 | ₩38,177 | ₩38,177 | ₩38,177 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,279 | ₩37,279 | ₩37,279 | ₩37,279 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩37,092 | ₩37,092 | ₩37,092 | ₩37,092 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩37,722 | ₩37,722 | ₩37,722 | ₩37,722 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩37,320 | ₩37,320 | ₩37,320 | ₩37,320 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩36,583 | ₩36,583 | ₩36,583 | ₩36,583 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,636 | ₩36,636 | ₩36,636 | ₩36,636 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,690 | ₩36,690 | ₩36,690 | ₩36,690 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,712 | ₩35,712 | ₩35,712 | ₩35,712 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,115 | ₩31,115 | ₩31,115 | ₩31,115 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,571 | ₩31,571 | ₩31,571 | ₩31,571 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,442 | ₩32,442 | ₩32,281 | ₩32,281 | -0.50% | 100 |
|---|
| 2026.03.25 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,884 | ₩32,884 | ₩32,884 | ₩32,884 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,375 | ₩32,375 | ₩32,375 | ₩32,375 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,206 | ₩33,809 | ₩33,206 | ₩33,809 | +1.82% | 300 |
|---|
| 2026.03.06 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,635 | ₩33,635 | ₩33,608 | ₩33,608 | -0.08% | 4천 |
|---|
| 2026.02.13 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|