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 | ₩44,605 | ₩44,605 | ₩44,605 | ₩44,605 | 0.00% | 100 |
| 2026.10.08 | ₩43,988 | ₩43,988 | ₩43,988 | ₩43,988 | 0.00% | 100 |
| 2026.10.07 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 100 |
| 2026.10.06 | ₩45,423 | ₩45,463 | ₩45,235 | ₩45,235 | -0.41% | 700 |
| 2026.10.05 | ₩44,766 | ₩44,766 | ₩44,766 | ₩44,766 | 0.00% | 100 |
| 2026.10.02 | ₩44,578 | ₩44,578 | ₩44,578 | ₩44,578 | 0.00% | 100 |
| 2026.10.01 | ₩43,975 | ₩43,975 | ₩43,975 | ₩43,975 | 0.00% | 100 |
| 2026.09.30 | ₩43,720 | ₩43,720 | ₩43,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,720 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,586 | ₩43,586 | ₩43,586 | ₩43,586 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,398 | ₩43,398 | ₩43,371 | ₩43,371 | -0.06% | 100 |
|---|
| 2026.09.25 | ₩44,082 | ₩44,162 | ₩44,082 | ₩44,162 | +0.18% | 400 |
|---|
| 2026.09.24 | ₩43,653 | ₩44,042 | ₩43,653 | ₩44,042 | +0.89% | 100 |
|---|
| 2026.09.23 | ₩44,109 | ₩44,109 | ₩44,109 | ₩44,109 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,297 | ₩44,297 | ₩44,297 | ₩44,297 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,908 | ₩44,001 | ₩43,908 | ₩44,001 | +0.21% | 200 |
|---|
| 2026.09.18 | ₩42,285 | ₩42,593 | ₩42,285 | ₩42,593 | +0.73% | 200 |
|---|
| 2026.09.17 | ₩42,567 | ₩42,567 | ₩42,567 | ₩42,567 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,963 | ₩41,963 | ₩41,601 | ₩41,601 | -0.86% | 100 |
|---|
| 2026.09.15 | ₩41,386 | ₩41,386 | ₩41,386 | ₩41,386 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩41,520 | ₩41,520 | ₩41,520 | ₩41,520 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,043 | ₩42,043 | ₩42,043 | ₩42,043 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,480 | ₩41,480 | ₩41,480 | ₩41,480 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,178 | ₩42,178 | ₩42,178 | ₩42,178 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,245 | ₩42,245 | ₩42,245 | ₩42,245 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,681 | ₩41,681 | ₩41,681 | ₩41,681 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,494 | ₩41,494 | ₩41,494 | ₩41,494 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,622 | ₩40,622 | ₩40,622 | ₩40,622 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,810 | ₩40,823 | ₩40,810 | ₩40,823 | +0.03% | 100 |
|---|
| 2026.08.31 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,111 | ₩42,111 | ₩41,628 | ₩41,628 | -1.15% | 100 |
|---|
| 2026.08.27 | ₩42,271 | ₩42,271 | ₩42,271 | ₩42,271 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,266 | ₩41,266 | ₩41,266 | ₩41,266 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,011 | ₩41,011 | ₩41,011 | ₩41,011 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,601 | ₩41,601 | ₩41,601 | ₩41,601 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,319 | ₩41,319 | ₩41,319 | ₩41,319 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,124 | ₩42,124 | ₩42,124 | ₩42,124 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,264 | ₩43,264 | ₩43,264 | ₩43,264 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,371 | ₩43,371 | ₩43,371 | ₩43,371 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,009 | ₩43,009 | ₩43,009 | ₩43,009 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,620 | ₩42,620 | ₩42,620 | ₩42,620 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,714 | ₩42,714 | ₩42,714 | ₩42,714 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,754 | ₩42,754 | ₩42,754 | ₩42,754 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,990 | ₩41,990 | ₩41,990 | ₩41,990 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,634 | ₩42,634 | ₩42,231 | ₩42,231 | -0.94% | 5천 |
|---|
| 2026.08.04 | ₩42,701 | ₩42,701 | ₩42,701 | ₩42,701 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩40,850 | ₩40,850 | ₩40,850 | ₩40,850 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,018 | ₩40,018 | ₩40,018 | ₩40,018 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,267 | ₩39,267 | ₩39,267 | ₩39,267 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,618 | ₩37,618 | ₩37,618 | ₩37,618 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩38,610 | ₩38,610 | ₩38,610 | ₩38,610 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩39,281 | ₩39,281 | ₩39,241 | ₩39,241 | -0.10% | 100 |
|---|
| 2026.07.24 | ₩39,281 | ₩39,281 | ₩39,281 | ₩39,281 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,911 | ₩39,911 | ₩39,911 | ₩39,911 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,555 | ₩40,555 | ₩40,555 | ₩40,555 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,676 | ₩40,676 | ₩40,676 | ₩40,676 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,857 | ₩39,857 | ₩39,857 | ₩39,857 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,804 | ₩39,804 | ₩39,804 | ₩39,804 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,938 | ₩39,938 | ₩39,938 | ₩39,938 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,547 | ₩41,547 | ₩41,547 | ₩41,547 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩42,017 | ₩42,057 | ₩42,017 | ₩42,057 | +0.10% | 300 |
|---|
| 2026.07.09 | ₩42,124 | ₩42,124 | ₩42,124 | ₩42,124 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,427 | ₩41,427 | ₩41,427 | ₩41,427 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,607 | ₩42,607 | ₩42,607 | ₩42,607 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,668 | ₩41,668 | ₩41,668 | ₩41,668 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,486 | ₩42,486 | ₩42,486 | ₩42,486 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,103 | ₩43,103 | ₩43,103 | ₩43,103 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,950 | ₩41,950 | ₩41,950 | ₩41,950 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,836 | ₩40,836 | ₩40,836 | ₩40,836 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,802 | ₩41,802 | ₩41,802 | ₩41,802 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩43,076 | ₩43,076 | ₩43,076 | ₩43,076 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,438 | ₩43,438 | ₩43,438 | ₩43,438 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,473 | ₩42,473 | ₩42,473 | ₩42,473 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩42,553 | ₩42,553 | ₩42,553 | ₩42,553 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,505 | ₩43,505 | ₩43,505 | ₩43,505 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩42,258 | ₩42,258 | ₩42,258 | ₩42,258 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩41,976 | ₩41,976 | ₩41,976 | ₩41,976 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩40,461 | ₩40,461 | ₩40,461 | ₩40,461 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,520 | ₩41,520 | ₩41,520 | ₩41,520 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,312 | ₩42,312 | ₩42,312 | ₩42,312 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,775 | ₩41,775 | ₩41,775 | ₩41,775 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,404 | ₩44,404 | ₩44,404 | ₩44,404 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,565 | ₩44,565 | ₩44,565 | ₩44,565 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,128 | ₩45,128 | ₩45,128 | ₩45,128 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩44,551 | ₩44,551 | ₩44,551 | ₩44,551 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩44,457 | ₩44,457 | ₩44,457 | ₩44,457 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,908 | ₩43,908 | ₩43,908 | ₩43,908 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,063 | ₩43,063 | ₩43,063 | ₩43,063 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,398 | ₩43,398 | ₩43,398 | ₩43,398 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,499 | ₩42,499 | ₩42,499 | ₩42,499 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,802 | ₩41,802 | ₩41,802 | ₩41,802 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,561 | ₩41,561 | ₩41,561 | ₩41,561 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,555 | ₩40,555 | ₩40,555 | ₩40,555 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩41,011 | ₩41,011 | ₩41,011 | ₩41,011 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩41,132 | ₩41,132 | ₩41,132 | ₩41,132 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,084 | ₩42,084 | ₩42,084 | ₩42,084 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩41,453 | ₩41,453 | ₩41,453 | ₩41,453 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩41,051 | ₩41,051 | ₩41,051 | ₩41,051 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,641 | ₩41,641 | ₩41,641 | ₩41,641 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩41,064 | ₩41,064 | ₩41,064 | ₩41,064 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩39,790 | ₩39,790 | ₩39,790 | ₩39,790 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩40,099 | ₩40,099 | ₩40,099 | ₩40,099 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩38,919 | ₩38,919 | ₩38,919 | ₩38,919 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩38,409 | ₩38,409 | ₩38,409 | ₩38,409 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩38,516 | ₩38,516 | ₩38,516 | ₩38,516 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩38,208 | ₩38,208 | ₩38,208 | ₩38,208 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,309 | ₩37,309 | ₩37,309 | ₩37,309 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩37,122 | ₩37,122 | ₩37,122 | ₩37,122 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩37,698 | ₩37,698 | ₩37,698 | ₩37,698 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩37,752 | ₩37,752 | ₩37,752 | ₩37,752 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,055 | ₩37,055 | ₩37,055 | ₩37,055 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩37,350 | ₩37,350 | ₩37,350 | ₩37,350 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩36,612 | ₩36,612 | ₩36,612 | ₩36,612 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,666 | ₩36,666 | ₩36,666 | ₩36,666 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,719 | ₩36,719 | ₩36,719 | ₩36,719 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,277 | ₩36,277 | ₩36,277 | ₩36,277 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,217 | ₩35,217 | ₩35,217 | ₩35,217 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,596 | ₩31,596 | ₩31,596 | ₩31,596 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,468 | ₩32,468 | ₩32,307 | ₩32,307 | -0.50% | 100 |
|---|
| 2026.03.25 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,656 | ₩32,656 | ₩32,656 | ₩32,656 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,401 | ₩32,401 | ₩32,401 | ₩32,401 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,232 | ₩33,836 | ₩33,232 | ₩33,836 | +1.82% | 300 |
|---|
| 2026.03.06 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,662 | ₩33,662 | ₩33,635 | ₩33,635 | -0.08% | 4천 |
|---|
| 2026.02.13 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 100 |
|---|