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 | ₩44,612 | ₩44,612 | ₩44,612 | ₩44,612 | 0.00% | 100 |
| 2026.10.08 | ₩43,995 | ₩43,995 | ₩43,995 | ₩43,995 | 0.00% | 100 |
| 2026.10.07 | ₩44,827 | ₩44,827 | ₩44,827 | ₩44,827 | 0.00% | 100 |
| 2026.10.06 | ₩45,430 | ₩45,470 | ₩45,242 | ₩45,242 | -0.41% | 700 |
| 2026.10.05 | ₩44,773 | ₩44,773 | ₩44,773 | ₩44,773 | 0.00% | 100 |
| 2026.10.02 | ₩44,585 | ₩44,585 | ₩44,585 | ₩44,585 | 0.00% | 100 |
| 2026.10.01 | ₩43,982 | ₩43,982 | ₩43,982 | ₩43,982 | 0.00% | 100 |
| 2026.09.30 | ₩43,727 | ₩43,727 | ₩43,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,727 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,593 | ₩43,593 | ₩43,593 | ₩43,593 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,405 | ₩43,405 | ₩43,378 | ₩43,378 | -0.06% | 100 |
|---|
| 2026.09.25 | ₩44,089 | ₩44,169 | ₩44,089 | ₩44,169 | +0.18% | 400 |
|---|
| 2026.09.24 | ₩43,660 | ₩44,049 | ₩43,660 | ₩44,049 | +0.89% | 100 |
|---|
| 2026.09.23 | ₩44,116 | ₩44,116 | ₩44,116 | ₩44,116 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,303 | ₩44,303 | ₩44,303 | ₩44,303 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,914 | ₩44,008 | ₩43,914 | ₩44,008 | +0.21% | 200 |
|---|
| 2026.09.18 | ₩42,292 | ₩42,600 | ₩42,292 | ₩42,600 | +0.73% | 200 |
|---|
| 2026.09.17 | ₩42,573 | ₩42,573 | ₩42,573 | ₩42,573 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,970 | ₩41,970 | ₩41,607 | ₩41,607 | -0.86% | 100 |
|---|
| 2026.09.15 | ₩41,393 | ₩41,393 | ₩41,393 | ₩41,393 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩41,527 | ₩41,527 | ₩41,527 | ₩41,527 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,050 | ₩42,050 | ₩42,050 | ₩42,050 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,487 | ₩41,487 | ₩41,487 | ₩41,487 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,184 | ₩42,184 | ₩42,184 | ₩42,184 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,251 | ₩42,251 | ₩42,251 | ₩42,251 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,688 | ₩41,688 | ₩41,688 | ₩41,688 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,500 | ₩41,500 | ₩41,500 | ₩41,500 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,628 | ₩40,628 | ₩40,628 | ₩40,628 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,816 | ₩40,829 | ₩40,816 | ₩40,829 | +0.03% | 100 |
|---|
| 2026.08.31 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,117 | ₩42,117 | ₩41,634 | ₩41,634 | -1.15% | 100 |
|---|
| 2026.08.27 | ₩42,278 | ₩42,278 | ₩42,278 | ₩42,278 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,272 | ₩41,272 | ₩41,272 | ₩41,272 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,017 | ₩41,017 | ₩41,017 | ₩41,017 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,789 | ₩40,789 | ₩40,789 | ₩40,789 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,607 | ₩41,607 | ₩41,607 | ₩41,607 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,378 | ₩43,378 | ₩43,378 | ₩43,378 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,472 | ₩43,472 | ₩43,472 | ₩43,472 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,627 | ₩42,627 | ₩42,627 | ₩42,627 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,721 | ₩42,721 | ₩42,721 | ₩42,721 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,761 | ₩42,761 | ₩42,761 | ₩42,761 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,996 | ₩41,996 | ₩41,996 | ₩41,996 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,640 | ₩42,640 | ₩42,238 | ₩42,238 | -0.94% | 5천 |
|---|
| 2026.08.04 | ₩42,707 | ₩42,707 | ₩42,707 | ₩42,707 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩40,856 | ₩40,856 | ₩40,856 | ₩40,856 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,025 | ₩40,025 | ₩40,025 | ₩40,025 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,274 | ₩39,274 | ₩39,274 | ₩39,274 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,624 | ₩37,624 | ₩37,624 | ₩37,624 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩38,616 | ₩38,616 | ₩38,616 | ₩38,616 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩39,287 | ₩39,287 | ₩39,247 | ₩39,247 | -0.10% | 100 |
|---|
| 2026.07.24 | ₩39,287 | ₩39,287 | ₩39,287 | ₩39,287 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,917 | ₩39,917 | ₩39,917 | ₩39,917 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,561 | ₩40,561 | ₩40,561 | ₩40,561 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,682 | ₩40,682 | ₩40,682 | ₩40,682 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,864 | ₩39,864 | ₩39,864 | ₩39,864 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,810 | ₩39,810 | ₩39,810 | ₩39,810 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,944 | ₩39,944 | ₩39,944 | ₩39,944 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,151 | ₩41,151 | ₩41,151 | ₩41,151 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,111 | ₩41,111 | ₩41,111 | ₩41,111 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩42,023 | ₩42,063 | ₩42,023 | ₩42,063 | +0.10% | 300 |
|---|
| 2026.07.09 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,433 | ₩41,433 | ₩41,433 | ₩41,433 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,406 | ₩41,406 | ₩41,406 | ₩41,406 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,613 | ₩42,613 | ₩42,613 | ₩42,613 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,493 | ₩42,493 | ₩42,493 | ₩42,493 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,110 | ₩43,110 | ₩43,110 | ₩43,110 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,956 | ₩41,956 | ₩41,956 | ₩41,956 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩40,843 | ₩40,843 | ₩40,843 | ₩40,843 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,339 | ₩41,339 | ₩41,339 | ₩41,339 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,312 | ₩41,312 | ₩41,312 | ₩41,312 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,809 | ₩41,809 | ₩41,809 | ₩41,809 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩43,083 | ₩43,083 | ₩43,083 | ₩43,083 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,445 | ₩43,445 | ₩43,445 | ₩43,445 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,479 | ₩42,479 | ₩42,479 | ₩42,479 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩42,560 | ₩42,560 | ₩42,560 | ₩42,560 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,512 | ₩43,512 | ₩43,512 | ₩43,512 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩42,265 | ₩42,265 | ₩42,265 | ₩42,265 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩41,983 | ₩41,983 | ₩41,983 | ₩41,983 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩40,467 | ₩40,467 | ₩40,467 | ₩40,467 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,527 | ₩41,527 | ₩41,527 | ₩41,527 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,318 | ₩42,318 | ₩42,318 | ₩42,318 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,782 | ₩41,782 | ₩41,782 | ₩41,782 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,135 | ₩45,135 | ₩45,135 | ₩45,135 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩44,558 | ₩44,558 | ₩44,558 | ₩44,558 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩44,464 | ₩44,464 | ₩44,464 | ₩44,464 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,914 | ₩43,914 | ₩43,914 | ₩43,914 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,069 | ₩43,069 | ₩43,069 | ₩43,069 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,405 | ₩43,405 | ₩43,405 | ₩43,405 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩42,506 | ₩42,506 | ₩42,506 | ₩42,506 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,809 | ₩41,809 | ₩41,809 | ₩41,809 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,567 | ₩41,567 | ₩41,567 | ₩41,567 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,561 | ₩40,561 | ₩40,561 | ₩40,561 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩41,017 | ₩41,017 | ₩41,017 | ₩41,017 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩41,138 | ₩41,138 | ₩41,138 | ₩41,138 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,090 | ₩42,090 | ₩42,090 | ₩42,090 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩41,460 | ₩41,460 | ₩41,460 | ₩41,460 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,648 | ₩41,648 | ₩41,648 | ₩41,648 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩41,071 | ₩41,071 | ₩41,071 | ₩41,071 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩40,105 | ₩40,105 | ₩40,105 | ₩40,105 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩38,925 | ₩38,925 | ₩38,925 | ₩38,925 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩38,415 | ₩38,415 | ₩38,415 | ₩38,415 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩38,522 | ₩38,522 | ₩38,522 | ₩38,522 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩38,214 | ₩38,214 | ₩38,214 | ₩38,214 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,315 | ₩37,315 | ₩37,315 | ₩37,315 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩37,704 | ₩37,704 | ₩37,704 | ₩37,704 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩37,758 | ₩37,758 | ₩37,758 | ₩37,758 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,060 | ₩37,060 | ₩37,060 | ₩37,060 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩37,355 | ₩37,355 | ₩37,355 | ₩37,355 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩36,618 | ₩36,618 | ₩36,618 | ₩36,618 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,671 | ₩36,671 | ₩36,671 | ₩36,671 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,725 | ₩36,725 | ₩36,725 | ₩36,725 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,282 | ₩36,282 | ₩36,282 | ₩36,282 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,746 | ₩35,746 | ₩35,746 | ₩35,746 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,223 | ₩35,223 | ₩35,223 | ₩35,223 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,794 | ₩34,794 | ₩34,794 | ₩34,794 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,768 | ₩32,768 | ₩32,768 | ₩32,768 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,145 | ₩31,145 | ₩31,145 | ₩31,145 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,601 | ₩31,601 | ₩31,601 | ₩31,601 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,473 | ₩32,473 | ₩32,312 | ₩32,312 | -0.50% | 100 |
|---|
| 2026.03.25 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,661 | ₩32,661 | ₩32,661 | ₩32,661 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,916 | ₩32,916 | ₩32,916 | ₩32,916 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,406 | ₩32,406 | ₩32,406 | ₩32,406 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,291 | ₩33,291 | ₩33,291 | ₩33,291 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,238 | ₩33,841 | ₩33,238 | ₩33,841 | +1.82% | 300 |
|---|
| 2026.03.06 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,090 | ₩33,090 | ₩33,090 | ₩33,090 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,721 | ₩33,721 | ₩33,721 | ₩33,721 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,801 | ₩33,801 | ₩33,801 | ₩33,801 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,667 | ₩33,667 | ₩33,640 | ₩33,640 | -0.08% | 4천 |
|---|
| 2026.02.13 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩34,257 | ₩34,257 | ₩34,257 | ₩34,257 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 100 |
|---|