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 | ₩44,607 | ₩44,607 | ₩44,607 | ₩44,607 | 0.00% | 100 |
| 2026.10.08 | ₩43,990 | ₩43,990 | ₩43,990 | ₩43,990 | 0.00% | 100 |
| 2026.10.07 | ₩44,821 | ₩44,821 | ₩44,821 | ₩44,821 | 0.00% | 100 |
| 2026.10.06 | ₩45,425 | ₩45,465 | ₩45,237 | ₩45,237 | -0.41% | 700 |
| 2026.10.05 | ₩44,768 | ₩44,768 | ₩44,768 | ₩44,768 | 0.00% | 100 |
| 2026.10.02 | ₩44,580 | ₩44,580 | ₩44,580 | ₩44,580 | 0.00% | 100 |
| 2026.10.01 | ₩43,976 | ₩43,976 | ₩43,976 | ₩43,976 | 0.00% | 100 |
| 2026.09.30 | ₩43,721 | ₩43,721 | ₩43,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,721 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,587 | ₩43,587 | ₩43,587 | ₩43,587 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,400 | ₩43,400 | ₩43,373 | ₩43,373 | -0.06% | 100 |
|---|
| 2026.09.25 | ₩44,084 | ₩44,164 | ₩44,084 | ₩44,164 | +0.18% | 400 |
|---|
| 2026.09.24 | ₩43,654 | ₩44,043 | ₩43,654 | ₩44,043 | +0.89% | 100 |
|---|
| 2026.09.23 | ₩44,110 | ₩44,110 | ₩44,110 | ₩44,110 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,298 | ₩44,298 | ₩44,298 | ₩44,298 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,909 | ₩44,003 | ₩43,909 | ₩44,003 | +0.21% | 200 |
|---|
| 2026.09.18 | ₩42,286 | ₩42,595 | ₩42,286 | ₩42,595 | +0.73% | 200 |
|---|
| 2026.09.17 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,965 | ₩41,965 | ₩41,602 | ₩41,602 | -0.86% | 100 |
|---|
| 2026.09.15 | ₩41,388 | ₩41,388 | ₩41,388 | ₩41,388 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,045 | ₩42,045 | ₩42,045 | ₩42,045 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,482 | ₩41,482 | ₩41,482 | ₩41,482 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,179 | ₩42,179 | ₩42,179 | ₩42,179 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,246 | ₩42,246 | ₩42,246 | ₩42,246 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,683 | ₩41,683 | ₩41,683 | ₩41,683 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,495 | ₩41,495 | ₩41,495 | ₩41,495 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,623 | ₩40,623 | ₩40,623 | ₩40,623 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,811 | ₩40,825 | ₩40,811 | ₩40,825 | +0.03% | 100 |
|---|
| 2026.08.31 | ₩41,750 | ₩41,750 | ₩41,750 | ₩41,750 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,112 | ₩42,112 | ₩41,629 | ₩41,629 | -1.15% | 100 |
|---|
| 2026.08.27 | ₩42,273 | ₩42,273 | ₩42,273 | ₩42,273 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,267 | ₩41,267 | ₩41,267 | ₩41,267 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,012 | ₩41,012 | ₩41,012 | ₩41,012 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,784 | ₩40,784 | ₩40,784 | ₩40,784 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,321 | ₩41,321 | ₩41,321 | ₩41,321 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,750 | ₩41,750 | ₩41,750 | ₩41,750 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,126 | ₩42,126 | ₩42,126 | ₩42,126 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,373 | ₩43,373 | ₩43,373 | ₩43,373 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,467 | ₩43,467 | ₩43,467 | ₩43,467 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,011 | ₩43,011 | ₩43,011 | ₩43,011 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,622 | ₩42,622 | ₩42,622 | ₩42,622 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,716 | ₩42,716 | ₩42,716 | ₩42,716 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,991 | ₩41,991 | ₩41,991 | ₩41,991 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,635 | ₩42,635 | ₩42,233 | ₩42,233 | -0.94% | 5천 |
|---|
| 2026.08.04 | ₩42,702 | ₩42,702 | ₩42,702 | ₩42,702 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,020 | ₩40,020 | ₩40,020 | ₩40,020 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,269 | ₩39,269 | ₩39,269 | ₩39,269 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,619 | ₩37,619 | ₩37,619 | ₩37,619 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩38,612 | ₩38,612 | ₩38,612 | ₩38,612 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩39,282 | ₩39,282 | ₩39,242 | ₩39,242 | -0.10% | 100 |
|---|
| 2026.07.24 | ₩39,282 | ₩39,282 | ₩39,282 | ₩39,282 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,913 | ₩39,913 | ₩39,913 | ₩39,913 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,556 | ₩40,556 | ₩40,556 | ₩40,556 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,677 | ₩40,677 | ₩40,677 | ₩40,677 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,859 | ₩39,859 | ₩39,859 | ₩39,859 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,805 | ₩39,805 | ₩39,805 | ₩39,805 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,939 | ₩39,939 | ₩39,939 | ₩39,939 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,146 | ₩41,146 | ₩41,146 | ₩41,146 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,549 | ₩41,549 | ₩41,549 | ₩41,549 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,106 | ₩41,106 | ₩41,106 | ₩41,106 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩42,018 | ₩42,058 | ₩42,018 | ₩42,058 | +0.10% | 300 |
|---|
| 2026.07.09 | ₩42,126 | ₩42,126 | ₩42,126 | ₩42,126 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,428 | ₩41,428 | ₩41,428 | ₩41,428 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,401 | ₩41,401 | ₩41,401 | ₩41,401 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,608 | ₩42,608 | ₩42,608 | ₩42,608 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,670 | ₩41,670 | ₩41,670 | ₩41,670 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,488 | ₩42,488 | ₩42,488 | ₩42,488 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,105 | ₩43,105 | ₩43,105 | ₩43,105 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,951 | ₩41,951 | ₩41,951 | ₩41,951 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,838 | ₩40,838 | ₩40,838 | ₩40,838 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,334 | ₩41,334 | ₩41,334 | ₩41,334 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,307 | ₩41,307 | ₩41,307 | ₩41,307 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,804 | ₩41,804 | ₩41,804 | ₩41,804 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩43,078 | ₩43,078 | ₩43,078 | ₩43,078 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,440 | ₩43,440 | ₩43,440 | ₩43,440 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,474 | ₩42,474 | ₩42,474 | ₩42,474 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩42,555 | ₩42,555 | ₩42,555 | ₩42,555 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,507 | ₩43,507 | ₩43,507 | ₩43,507 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩42,260 | ₩42,260 | ₩42,260 | ₩42,260 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩41,978 | ₩41,978 | ₩41,978 | ₩41,978 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩40,462 | ₩40,462 | ₩40,462 | ₩40,462 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,313 | ₩42,313 | ₩42,313 | ₩42,313 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,777 | ₩41,777 | ₩41,777 | ₩41,777 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,405 | ₩44,405 | ₩44,405 | ₩44,405 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,566 | ₩44,566 | ₩44,566 | ₩44,566 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,130 | ₩45,130 | ₩45,130 | ₩45,130 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩44,553 | ₩44,553 | ₩44,553 | ₩44,553 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩44,459 | ₩44,459 | ₩44,459 | ₩44,459 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,909 | ₩43,909 | ₩43,909 | ₩43,909 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,064 | ₩43,064 | ₩43,064 | ₩43,064 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,400 | ₩43,400 | ₩43,400 | ₩43,400 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,501 | ₩42,501 | ₩42,501 | ₩42,501 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,804 | ₩41,804 | ₩41,804 | ₩41,804 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,562 | ₩41,562 | ₩41,562 | ₩41,562 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,556 | ₩40,556 | ₩40,556 | ₩40,556 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩41,012 | ₩41,012 | ₩41,012 | ₩41,012 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,085 | ₩42,085 | ₩42,085 | ₩42,085 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩41,455 | ₩41,455 | ₩41,455 | ₩41,455 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩41,053 | ₩41,053 | ₩41,053 | ₩41,053 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,643 | ₩41,643 | ₩41,643 | ₩41,643 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩41,066 | ₩41,066 | ₩41,066 | ₩41,066 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩39,792 | ₩39,792 | ₩39,792 | ₩39,792 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩40,100 | ₩40,100 | ₩40,100 | ₩40,100 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩38,920 | ₩38,920 | ₩38,920 | ₩38,920 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩38,411 | ₩38,411 | ₩38,411 | ₩38,411 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩38,518 | ₩38,518 | ₩38,518 | ₩38,518 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩38,209 | ₩38,209 | ₩38,209 | ₩38,209 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,311 | ₩37,311 | ₩37,311 | ₩37,311 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩37,123 | ₩37,123 | ₩37,123 | ₩37,123 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩37,700 | ₩37,700 | ₩37,700 | ₩37,700 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩37,753 | ₩37,753 | ₩37,753 | ₩37,753 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,056 | ₩37,056 | ₩37,056 | ₩37,056 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩37,351 | ₩37,351 | ₩37,351 | ₩37,351 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩36,613 | ₩36,613 | ₩36,613 | ₩36,613 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,667 | ₩36,667 | ₩36,667 | ₩36,667 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,721 | ₩36,721 | ₩36,721 | ₩36,721 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,278 | ₩36,278 | ₩36,278 | ₩36,278 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,742 | ₩35,742 | ₩35,742 | ₩35,742 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,219 | ₩35,219 | ₩35,219 | ₩35,219 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,872 | ₩32,872 | ₩32,872 | ₩32,872 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,764 | ₩32,764 | ₩32,764 | ₩32,764 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,295 | ₩32,295 | ₩32,295 | ₩32,295 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,597 | ₩31,597 | ₩31,597 | ₩31,597 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,469 | ₩32,469 | ₩32,308 | ₩32,308 | -0.50% | 100 |
|---|
| 2026.03.25 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,234 | ₩33,837 | ₩33,234 | ₩33,837 | +1.82% | 300 |
|---|
| 2026.03.06 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,086 | ₩33,086 | ₩33,086 | ₩33,086 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,663 | ₩33,663 | ₩33,636 | ₩33,636 | -0.08% | 4천 |
|---|
| 2026.02.13 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩34,186 | ₩34,186 | ₩34,186 | ₩34,186 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|