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 | ₩44,604 | ₩44,604 | ₩44,604 | ₩44,604 | 0.00% | 100 |
| 2026.10.08 | ₩43,987 | ₩43,987 | ₩43,987 | ₩43,987 | 0.00% | 100 |
| 2026.10.07 | ₩44,819 | ₩44,819 | ₩44,819 | ₩44,819 | 0.00% | 100 |
| 2026.10.06 | ₩45,422 | ₩45,462 | ₩45,234 | ₩45,234 | -0.41% | 700 |
| 2026.10.05 | ₩44,765 | ₩44,765 | ₩44,765 | ₩44,765 | 0.00% | 100 |
| 2026.10.02 | ₩44,577 | ₩44,577 | ₩44,577 | ₩44,577 | 0.00% | 100 |
| 2026.10.01 | ₩43,974 | ₩43,974 | ₩43,974 | ₩43,974 | 0.00% | 100 |
| 2026.09.30 | ₩43,719 | ₩43,719 | ₩43,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,719 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,585 | ₩43,585 | ₩43,585 | ₩43,585 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,397 | ₩43,397 | ₩43,370 | ₩43,370 | -0.06% | 100 |
|---|
| 2026.09.25 | ₩44,081 | ₩44,161 | ₩44,081 | ₩44,161 | +0.18% | 400 |
|---|
| 2026.09.24 | ₩43,652 | ₩44,041 | ₩43,652 | ₩44,041 | +0.89% | 100 |
|---|
| 2026.09.23 | ₩44,108 | ₩44,108 | ₩44,108 | ₩44,108 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,296 | ₩44,296 | ₩44,296 | ₩44,296 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,907 | ₩44,001 | ₩43,907 | ₩44,001 | +0.21% | 200 |
|---|
| 2026.09.18 | ₩42,284 | ₩42,592 | ₩42,284 | ₩42,592 | +0.73% | 200 |
|---|
| 2026.09.17 | ₩42,566 | ₩42,566 | ₩42,566 | ₩42,566 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,962 | ₩41,962 | ₩41,600 | ₩41,600 | -0.86% | 100 |
|---|
| 2026.09.15 | ₩41,385 | ₩41,385 | ₩41,385 | ₩41,385 | 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 | ₩41,479 | ₩41,479 | ₩41,479 | ₩41,479 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,177 | ₩42,177 | ₩42,177 | ₩42,177 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,244 | ₩42,244 | ₩42,244 | ₩42,244 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,680 | ₩41,680 | ₩41,680 | ₩41,680 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,493 | ₩41,493 | ₩41,493 | ₩41,493 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,621 | ₩40,621 | ₩40,621 | ₩40,621 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,809 | ₩40,822 | ₩40,809 | ₩40,822 | +0.03% | 100 |
|---|
| 2026.08.31 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,110 | ₩42,110 | ₩41,627 | ₩41,627 | -1.15% | 100 |
|---|
| 2026.08.27 | ₩42,271 | ₩42,271 | ₩42,271 | ₩42,271 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,265 | ₩41,265 | ₩41,265 | ₩41,265 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,010 | ₩41,010 | ₩41,010 | ₩41,010 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,782 | ₩40,782 | ₩40,782 | ₩40,782 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,600 | ₩41,600 | ₩41,600 | ₩41,600 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,318 | ₩41,318 | ₩41,318 | ₩41,318 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,123 | ₩42,123 | ₩42,123 | ₩42,123 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,263 | ₩43,263 | ₩43,263 | ₩43,263 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,370 | ₩43,370 | ₩43,370 | ₩43,370 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,464 | ₩43,464 | ₩43,464 | ₩43,464 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,008 | ₩43,008 | ₩43,008 | ₩43,008 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,619 | ₩42,619 | ₩42,619 | ₩42,619 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,753 | ₩42,753 | ₩42,753 | ₩42,753 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,989 | ₩41,989 | ₩41,989 | ₩41,989 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,633 | ₩42,633 | ₩42,230 | ₩42,230 | -0.94% | 5천 |
|---|
| 2026.08.04 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩40,849 | ₩40,849 | ₩40,849 | ₩40,849 | 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 | ₩37,617 | ₩37,617 | ₩37,617 | ₩37,617 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩38,609 | ₩38,609 | ₩38,609 | ₩38,609 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩39,280 | ₩39,280 | ₩39,240 | ₩39,240 | -0.10% | 100 |
|---|
| 2026.07.24 | ₩39,280 | ₩39,280 | ₩39,280 | ₩39,280 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,910 | ₩39,910 | ₩39,910 | ₩39,910 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,554 | ₩40,554 | ₩40,554 | ₩40,554 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,675 | ₩40,675 | ₩40,675 | ₩40,675 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,857 | ₩39,857 | ₩39,857 | ₩39,857 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,803 | ₩39,803 | ₩39,803 | ₩39,803 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,937 | ₩39,937 | ₩39,937 | ₩39,937 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,144 | ₩41,144 | ₩41,144 | ₩41,144 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,546 | ₩41,546 | ₩41,546 | ₩41,546 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,104 | ₩41,104 | ₩41,104 | ₩41,104 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩42,016 | ₩42,056 | ₩42,016 | ₩42,056 | +0.10% | 300 |
|---|
| 2026.07.09 | ₩42,123 | ₩42,123 | ₩42,123 | ₩42,123 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,426 | ₩41,426 | ₩41,426 | ₩41,426 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,399 | ₩41,399 | ₩41,399 | ₩41,399 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,606 | ₩42,606 | ₩42,606 | ₩42,606 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,485 | ₩42,485 | ₩42,485 | ₩42,485 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,949 | ₩41,949 | ₩41,949 | ₩41,949 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,836 | ₩40,836 | ₩40,836 | ₩40,836 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,332 | ₩41,332 | ₩41,332 | ₩41,332 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,305 | ₩41,305 | ₩41,305 | ₩41,305 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,801 | ₩41,801 | ₩41,801 | ₩41,801 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩43,075 | ₩43,075 | ₩43,075 | ₩43,075 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,437 | ₩43,437 | ₩43,437 | ₩43,437 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,472 | ₩42,472 | ₩42,472 | ₩42,472 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩42,552 | ₩42,552 | ₩42,552 | ₩42,552 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,504 | ₩43,504 | ₩43,504 | ₩43,504 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩42,257 | ₩42,257 | ₩42,257 | ₩42,257 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩41,975 | ₩41,975 | ₩41,975 | ₩41,975 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩40,460 | ₩40,460 | ₩40,460 | ₩40,460 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,520 | ₩41,520 | ₩41,520 | ₩41,520 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,311 | ₩42,311 | ₩42,311 | ₩42,311 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,774 | ₩41,774 | ₩41,774 | ₩41,774 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,403 | ₩44,403 | ₩44,403 | ₩44,403 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,564 | ₩44,564 | ₩44,564 | ₩44,564 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,127 | ₩45,127 | ₩45,127 | ₩45,127 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩44,550 | ₩44,550 | ₩44,550 | ₩44,550 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩44,456 | ₩44,456 | ₩44,456 | ₩44,456 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,907 | ₩43,907 | ₩43,907 | ₩43,907 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,062 | ₩43,062 | ₩43,062 | ₩43,062 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,397 | ₩43,397 | ₩43,397 | ₩43,397 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,499 | ₩42,499 | ₩42,499 | ₩42,499 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,801 | ₩41,801 | ₩41,801 | ₩41,801 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,560 | ₩41,560 | ₩41,560 | ₩41,560 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,554 | ₩40,554 | ₩40,554 | ₩40,554 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩41,010 | ₩41,010 | ₩41,010 | ₩41,010 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩41,131 | ₩41,131 | ₩41,131 | ₩41,131 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,083 | ₩42,083 | ₩42,083 | ₩42,083 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩41,452 | ₩41,452 | ₩41,452 | ₩41,452 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩41,050 | ₩41,050 | ₩41,050 | ₩41,050 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,640 | ₩41,640 | ₩41,640 | ₩41,640 | 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 | ₩40,098 | ₩40,098 | ₩40,098 | ₩40,098 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩38,918 | ₩38,918 | ₩38,918 | ₩38,918 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩38,408 | ₩38,408 | ₩38,408 | ₩38,408 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩38,516 | ₩38,516 | ₩38,516 | ₩38,516 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩38,207 | ₩38,207 | ₩38,207 | ₩38,207 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,309 | ₩37,309 | ₩37,309 | ₩37,309 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩37,121 | ₩37,121 | ₩37,121 | ₩37,121 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩37,697 | ₩37,697 | ₩37,697 | ₩37,697 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩37,751 | ₩37,751 | ₩37,751 | ₩37,751 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,054 | ₩37,054 | ₩37,054 | ₩37,054 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩37,349 | ₩37,349 | ₩37,349 | ₩37,349 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩36,611 | ₩36,611 | ₩36,611 | ₩36,611 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,665 | ₩36,665 | ₩36,665 | ₩36,665 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,718 | ₩36,718 | ₩36,718 | ₩36,718 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,276 | ₩36,276 | ₩36,276 | ₩36,276 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,293 | ₩32,293 | ₩32,293 | ₩32,293 | 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 | ₩32,467 | ₩32,467 | ₩32,306 | ₩32,306 | -0.50% | 100 |
|---|
| 2026.03.25 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,655 | ₩32,655 | ₩32,655 | ₩32,655 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,400 | ₩32,400 | ₩32,400 | ₩32,400 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,232 | ₩33,835 | ₩33,232 | ₩33,835 | +1.82% | 300 |
|---|
| 2026.03.06 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,661 | ₩33,661 | ₩33,634 | ₩33,634 | -0.08% | 4천 |
|---|
| 2026.02.13 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|