시장 데이터를 불러오는 중
전체 종목
Columbia Research Enhanced Value ETF 과거 주가
Columbia Research Enhanced Value ETF · REVS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Research Enhanced Value ETF · REVS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,759 | ₩45,053 | ₩44,753 | ₩44,987 | +0.51% | 5.1만 |
| 2026.10.08 | ₩44,424 | ₩44,813 | ₩44,397 | ₩44,813 | +0.88% | 4.1만 |
| 2026.10.07 | ₩44,531 | ₩44,531 | ₩44,317 | ₩44,437 | -0.21% | 6.8만 |
| 2026.10.06 | ₩44,572 | ₩44,706 | ₩44,504 | ₩44,639 | +0.15% | 4.3만 |
| 2026.10.05 | ₩44,196 | ₩44,545 | ₩44,183 | ₩44,464 | +0.61% | 3.2만 |
| 2026.10.02 | ₩44,223 | ₩44,236 | ₩44,054 | ₩44,236 | +0.03% | 1.3만 |
| 2026.10.01 | ₩43,767 | ₩44,062 | ₩43,733 | ₩43,996 | +0.52% | 2.3만 |
| 2026.09.30 | ₩44,317 | ₩44,357 | ₩43,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,984 |
| -0.75% |
| 36.7만 |
| 2026.09.29 | ₩44,263 | ₩44,263 | ₩43,968 | ₩44,209 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩44,639 | ₩44,639 | ₩44,323 | ₩44,384 | -0.57% | 3.4만 |
|---|
| 2026.09.25 | ₩44,370 | ₩44,692 | ₩44,236 | ₩44,665 | +0.66% | 3.8만 |
|---|
| 2026.09.24 | ₩44,471 | ₩44,471 | ₩44,290 | ₩44,361 | -0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩44,652 | ₩44,706 | ₩44,424 | ₩44,437 | -0.48% | 3.6만 |
|---|
| 2026.09.22 | ₩45,135 | ₩45,135 | ₩44,732 | ₩44,746 | -0.86% | 3만 |
|---|
| 2026.09.21 | ₩44,934 | ₩45,108 | ₩44,797 | ₩45,027 | +0.21% | 2.7만 |
|---|
| 2026.09.18 | ₩45,027 | ₩45,027 | ₩44,753 | ₩44,822 | -0.46% | 1.2만 |
|---|
| 2026.09.17 | ₩45,027 | ₩45,202 | ₩45,001 | ₩45,054 | +0.06% | 3.9만 |
|---|
| 2026.09.16 | ₩45,269 | ₩45,443 | ₩44,665 | ₩44,867 | -0.89% | 2.8만 |
|---|
| 2026.09.15 | ₩45,363 | ₩45,443 | ₩45,229 | ₩45,321 | -0.09% | 3.3만 |
|---|
| 2026.09.14 | ₩45,483 | ₩45,658 | ₩45,416 | ₩45,450 | -0.07% | 1.9만 |
|---|
| 2026.09.11 | ₩45,336 | ₩45,457 | ₩45,242 | ₩45,333 | -0.01% | 1.5만 |
|---|
| 2026.09.10 | ₩45,027 | ₩45,121 | ₩44,900 | ₩44,974 | -0.12% | 3.1만 |
|---|
| 2026.09.09 | ₩45,202 | ₩45,202 | ₩44,947 | ₩45,068 | -0.30% | 4만 |
|---|
| 2026.09.08 | ₩45,591 | ₩45,591 | ₩45,229 | ₩45,229 | -0.79% | 1.8만 |
|---|
| 2026.09.04 | ₩45,993 | ₩45,993 | ₩45,752 | ₩45,784 | -0.45% | 1.4만 |
|---|
| 2026.09.03 | ₩45,859 | ₩46,328 | ₩37,143 | ₩46,089 | +0.50% | 3.5만 |
|---|
| 2026.09.02 | ₩45,524 | ₩45,765 | ₩45,524 | ₩45,711 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩45,296 | ₩45,644 | ₩45,296 | ₩45,336 | +0.09% | 2.7만 |
|---|
| 2026.08.31 | ₩45,644 | ₩45,644 | ₩45,376 | ₩45,430 | -0.47% | 4만 |
|---|
| 2026.08.28 | ₩45,698 | ₩45,845 | ₩45,684 | ₩45,722 | +0.05% | 2만 |
|---|
| 2026.08.27 | ₩45,564 | ₩45,778 | ₩45,483 | ₩45,629 | +0.14% | 2.2만 |
|---|
| 2026.08.26 | ₩45,859 | ₩45,899 | ₩45,752 | ₩45,859 | 0.00% | 1.8만 |
|---|
| 2026.08.25 | ₩45,658 | ₩45,752 | ₩45,605 | ₩45,715 | +0.13% | 5.5만 |
|---|
| 2026.08.24 | ₩45,819 | ₩45,819 | ₩45,631 | ₩45,762 | -0.12% | 2.7만 |
|---|
| 2026.08.21 | ₩45,510 | ₩45,671 | ₩45,477 | ₩45,597 | +0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩45,550 | ₩45,678 | ₩45,309 | ₩45,310 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩45,831 | ₩45,898 | ₩45,617 | ₩45,644 | -0.41% | 2.3만 |
|---|
| 2026.08.18 | ₩45,430 | ₩45,497 | ₩45,336 | ₩45,336 | -0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩45,497 | ₩45,497 | ₩45,242 | ₩45,247 | -0.55% | 2.7만 |
|---|
| 2026.08.14 | ₩45,644 | ₩45,778 | ₩45,617 | ₩45,671 | +0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩45,376 | ₩45,635 | ₩45,372 | ₩45,596 | +0.48% | 1.4만 |
|---|
| 2026.08.12 | ₩45,457 | ₩45,457 | ₩45,255 | ₩45,363 | -0.21% | 6.9만 |
|---|
| 2026.08.11 | ₩45,457 | ₩45,564 | ₩45,403 | ₩45,404 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩45,403 | ₩45,564 | ₩45,356 | ₩45,478 | +0.17% | 1.7만 |
|---|
| 2026.08.07 | ₩45,202 | ₩45,457 | ₩45,202 | ₩45,406 | +0.45% | 2.5만 |
|---|
| 2026.08.06 | ₩45,363 | ₩45,363 | ₩45,077 | ₩45,175 | -0.41% | 1.9만 |
|---|
| 2026.08.05 | ₩45,349 | ₩45,349 | ₩45,098 | ₩45,210 | -0.31% | 1.7만 |
|---|
| 2026.08.04 | ₩44,746 | ₩45,309 | ₩44,746 | ₩45,296 | +1.23% | 6.6만 |
|---|
| 2026.08.03 | ₩44,719 | ₩44,880 | ₩44,706 | ₩44,846 | +0.28% | 15.7만 |
|---|
| 2026.07.31 | ₩44,451 | ₩44,572 | ₩44,169 | ₩44,518 | +0.15% | 3만 |
|---|
| 2026.07.30 | ₩44,719 | ₩44,799 | ₩44,303 | ₩44,799 | +0.18% | 3.9만 |
|---|
| 2026.07.29 | ₩45,068 | ₩45,068 | ₩44,585 | ₩44,585 | -1.07% | 1.7만 |
|---|
| 2026.07.28 | ₩44,679 | ₩45,041 | ₩44,679 | ₩44,944 | +0.59% | 4.1만 |
|---|
| 2026.07.27 | ₩44,437 | ₩44,464 | ₩44,277 | ₩44,303 | -0.30% | 23.7만 |
|---|
| 2026.07.24 | ₩43,566 | ₩44,196 | ₩43,566 | ₩44,024 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩43,499 | ₩43,646 | ₩43,392 | ₩43,499 | 0.00% | 2.2만 |
|---|
| 2026.07.22 | ₩43,908 | ₩43,955 | ₩43,593 | ₩43,888 | -0.05% | 3.8만 |
|---|
| 2026.07.21 | ₩43,821 | ₩43,928 | ₩43,566 | ₩43,859 | +0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩43,901 | ₩43,901 | ₩43,727 | ₩43,770 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩44,035 | ₩44,451 | ₩43,888 | ₩43,984 | -0.12% | 14만 |
|---|
| 2026.07.16 | ₩43,740 | ₩44,196 | ₩43,740 | ₩44,129 | +0.89% | 1.7만 |
|---|
| 2026.07.15 | ₩43,566 | ₩43,869 | ₩43,519 | ₩43,740 | +0.40% | 11만 |
|---|
| 2026.07.14 | ₩43,713 | ₩43,727 | ₩43,445 | ₩43,566 | -0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩43,566 | ₩43,780 | ₩43,566 | ₩43,770 | +0.47% | 2.3만 |
|---|
| 2026.07.10 | ₩43,378 | ₩43,619 | ₩43,378 | ₩43,512 | +0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩42,989 | ₩43,365 | ₩42,989 | ₩43,324 | +0.78% | 1.6만 |
|---|
| 2026.07.08 | ₩43,298 | ₩43,298 | ₩42,976 | ₩42,989 | -0.71% | 1.9만 |
|---|
| 2026.07.07 | ₩43,552 | ₩43,619 | ₩43,365 | ₩43,392 | -0.37% | 2.5만 |
|---|
| 2026.07.06 | ₩43,177 | ₩43,231 | ₩42,984 | ₩43,231 | +0.12% | 2만 |
|---|
| 2026.07.02 | ₩42,734 | ₩43,107 | ₩42,734 | ₩43,107 | +0.87% | 1.9만 |
|---|
| 2026.07.01 | ₩42,346 | ₩42,855 | ₩42,346 | ₩42,574 | +0.54% | 2.1만 |
|---|
| 2026.06.30 | ₩42,238 | ₩42,326 | ₩42,131 | ₩42,158 | -0.19% | 1.1만 |
|---|
| 2026.06.29 | ₩42,520 | ₩42,520 | ₩42,225 | ₩42,303 | -0.51% | 3.5만 |
|---|
| 2026.06.26 | ₩42,444 | ₩42,708 | ₩42,405 | ₩42,426 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩42,574 | ₩42,909 | ₩42,533 | ₩42,603 | +0.07% | 1.7만 |
|---|
| 2026.06.24 | ₩42,419 | ₩42,599 | ₩42,258 | ₩42,362 | -0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩42,252 | ₩42,532 | ₩42,252 | ₩42,385 | +0.31% | 1.3만 |
|---|
| 2026.06.22 | ₩42,426 | ₩42,574 | ₩42,359 | ₩42,533 | +0.25% | 4.4만 |
|---|
| 2026.06.18 | ₩42,614 | ₩42,614 | ₩42,366 | ₩42,407 | -0.48% | 1.6만 |
|---|
| 2026.06.17 | ₩42,842 | ₩43,012 | ₩42,220 | ₩42,303 | -1.26% | 2.3만 |
|---|
| 2026.06.16 | ₩42,962 | ₩43,184 | ₩42,895 | ₩42,909 | -0.12% | 1.6만 |
|---|
| 2026.06.15 | ₩43,137 | ₩43,190 | ₩42,909 | ₩42,917 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩42,533 | ₩42,962 | ₩42,533 | ₩42,858 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩41,970 | ₩42,507 | ₩41,917 | ₩42,417 | +1.06% | 2.5만 |
|---|
| 2026.06.10 | ₩42,225 | ₩42,413 | ₩41,847 | ₩41,847 | -0.90% | 12.8만 |
|---|
| 2026.06.09 | ₩42,292 | ₩42,411 | ₩41,675 | ₩42,265 | -0.06% | 1.3만 |
|---|
| 2026.06.08 | ₩42,332 | ₩42,359 | ₩42,104 | ₩42,167 | -0.39% | 2.3만 |
|---|
| 2026.06.05 | ₩42,493 | ₩42,614 | ₩42,144 | ₩42,258 | -0.55% | 5.4만 |
|---|
| 2026.06.04 | ₩42,466 | ₩42,708 | ₩42,466 | ₩42,698 | +0.55% | 2.8만 |
|---|
| 2026.06.03 | ₩42,238 | ₩42,413 | ₩42,238 | ₩42,287 | +0.11% | 6.1만 |
|---|
| 2026.06.02 | ₩42,010 | ₩42,346 | ₩41,984 | ₩42,292 | +0.67% | 2.3만 |
|---|
| 2026.06.01 | ₩41,930 | ₩42,183 | ₩41,930 | ₩42,077 | +0.35% | 1.3만 |
|---|
| 2026.05.29 | ₩42,292 | ₩42,386 | ₩42,252 | ₩42,260 | -0.08% | 8.5천 |
|---|
| 2026.05.28 | ₩42,225 | ₩42,413 | ₩42,198 | ₩42,260 | +0.08% | 3.8만 |
|---|
| 2026.05.27 | ₩42,413 | ₩42,413 | ₩42,226 | ₩42,279 | -0.32% | 9.3만 |
|---|
| 2026.05.26 | ₩42,225 | ₩42,326 | ₩42,185 | ₩42,309 | +0.20% | 2.1만 |
|---|
| 2026.05.22 | ₩41,943 | ₩42,238 | ₩41,943 | ₩42,064 | +0.29% | 5.3만 |
|---|
| 2026.05.21 | ₩41,434 | ₩41,782 | ₩41,292 | ₩41,711 | +0.67% | 1.7만 |
|---|
| 2026.05.20 | ₩41,407 | ₩41,675 | ₩41,407 | ₩41,579 | +0.41% | 1.6만 |
|---|
| 2026.05.19 | ₩41,434 | ₩41,434 | ₩41,044 | ₩41,246 | -0.45% | 4.2만 |
|---|
| 2026.05.18 | ₩41,395 | ₩41,554 | ₩41,353 | ₩41,462 | +0.16% | 2.7만 |
|---|
| 2026.05.15 | ₩41,259 | ₩41,514 | ₩41,192 | ₩41,247 | -0.03% | 2.3만 |
|---|
| 2026.05.14 | ₩41,662 | ₩41,808 | ₩41,554 | ₩41,640 | -0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩41,313 | ₩41,441 | ₩41,266 | ₩41,418 | +0.25% | 1.3만 |
|---|
| 2026.05.12 | ₩41,380 | ₩41,447 | ₩41,058 | ₩41,438 | +0.14% | 2.8만 |
|---|
| 2026.05.11 | ₩41,608 | ₩41,702 | ₩41,313 | ₩41,360 | -0.60% | 5.9만 |
|---|
| 2026.05.08 | ₩41,541 | ₩41,662 | ₩41,474 | ₩41,528 | -0.03% | 2.6만 |
|---|
| 2026.05.07 | ₩41,675 | ₩41,675 | ₩41,233 | ₩41,300 | -0.90% | 2.3만 |
|---|
| 2026.05.06 | ₩41,662 | ₩41,769 | ₩41,541 | ₩41,648 | -0.03% | 2.9만 |
|---|
| 2026.05.05 | ₩40,924 | ₩41,347 | ₩40,924 | ₩41,166 | +0.59% | 23.6만 |
|---|
| 2026.05.04 | ₩41,072 | ₩41,099 | ₩40,710 | ₩40,801 | -0.66% | 1.8만 |
|---|
| 2026.05.01 | ₩41,353 | ₩41,353 | ₩41,112 | ₩41,192 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩40,710 | ₩41,327 | ₩40,669 | ₩41,296 | +1.44% | 1.3만 |
|---|
| 2026.04.29 | ₩40,522 | ₩40,602 | ₩40,401 | ₩40,539 | +0.04% | 5.4만 |
|---|
| 2026.04.28 | ₩40,683 | ₩40,830 | ₩40,415 | ₩40,498 | -0.45% | 1.9만 |
|---|
| 2026.04.27 | ₩40,509 | ₩40,763 | ₩40,509 | ₩40,652 | +0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩40,656 | ₩40,723 | ₩40,495 | ₩40,561 | -0.23% | 1.4만 |
|---|
| 2026.04.23 | ₩40,321 | ₩40,676 | ₩40,301 | ₩40,517 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩40,683 | ₩40,723 | ₩40,307 | ₩40,321 | -0.89% | 2.3만 |
|---|
| 2026.04.21 | ₩40,669 | ₩40,817 | ₩40,397 | ₩40,417 | -0.62% | 5.4만 |
|---|
| 2026.04.20 | ₩40,415 | ₩40,723 | ₩40,415 | ₩40,526 | +0.28% | 2.1만 |
|---|
| 2026.04.17 | ₩40,160 | ₩40,643 | ₩40,160 | ₩40,442 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩39,852 | ₩40,106 | ₩39,852 | ₩39,932 | +0.20% | 6만 |
|---|
| 2026.04.15 | ₩39,865 | ₩40,026 | ₩39,650 | ₩39,831 | -0.08% | 3.9만 |
|---|
| 2026.04.14 | ₩39,798 | ₩39,972 | ₩39,785 | ₩39,949 | +0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩39,422 | ₩39,852 | ₩39,388 | ₩39,838 | +1.05% | 11.1만 |
|---|
| 2026.04.10 | ₩39,919 | ₩39,919 | ₩39,449 | ₩39,476 | -1.11% | 2.1만 |
|---|
| 2026.04.09 | ₩39,744 | ₩39,945 | ₩39,543 | ₩39,865 | +0.30% | 4.6만 |
|---|
| 2026.04.08 | ₩39,650 | ₩39,691 | ₩39,443 | ₩39,624 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩38,779 | ₩38,859 | ₩38,598 | ₩38,792 | +0.03% | 3.6만 |
|---|
| 2026.04.06 | ₩38,551 | ₩38,900 | ₩38,551 | ₩38,859 | +0.80% | 35.6만 |
|---|
| 2026.04.02 | ₩38,216 | ₩38,645 | ₩38,216 | ₩38,602 | +1.01% | 1.9만 |
|---|
| 2026.04.01 | ₩38,511 | ₩38,698 | ₩38,423 | ₩38,578 | +0.17% | 4.5만 |
|---|
| 2026.03.31 | ₩37,894 | ₩38,470 | ₩37,894 | ₩38,377 | +1.27% | 7.6만 |
|---|
| 2026.03.30 | ₩37,733 | ₩37,934 | ₩37,438 | ₩37,585 | -0.39% | 23.1만 |
|---|
| 2026.03.27 | ₩37,934 | ₩37,974 | ₩37,545 | ₩37,588 | -0.91% | 1.9만 |
|---|
| 2026.03.26 | ₩38,122 | ₩38,457 | ₩38,015 | ₩38,055 | -0.18% | 30.6만 |
|---|
| 2026.03.25 | ₩38,417 | ₩38,564 | ₩38,216 | ₩38,315 | -0.27% | 1.6만 |
|---|
| 2026.03.24 | ₩37,773 | ₩38,377 | ₩37,773 | ₩38,202 | +1.14% | 1.6만 |
|---|
| 2026.03.23 | ₩38,095 | ₩38,377 | ₩38,028 | ₩38,028 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩38,001 | ₩38,001 | ₩37,454 | ₩37,642 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩37,773 | ₩38,444 | ₩37,746 | ₩37,947 | +0.46% | 1.8만 |
|---|
| 2026.03.18 | ₩38,350 | ₩38,457 | ₩37,961 | ₩37,961 | -1.01% | 2.5만 |
|---|
| 2026.03.17 | ₩38,511 | ₩38,725 | ₩38,511 | ₩38,537 | +0.07% | 4.2만 |
|---|
| 2026.03.16 | ₩38,283 | ₩38,469 | ₩38,216 | ₩38,307 | +0.06% | 1.8만 |
|---|
| 2026.03.13 | ₩38,310 | ₩38,524 | ₩38,040 | ₩38,057 | -0.66% | 8천 |
|---|
| 2026.03.12 | ₩38,296 | ₩38,457 | ₩38,142 | ₩38,151 | -0.38% | 3.4만 |
|---|
| 2026.03.11 | ₩38,551 | ₩38,658 | ₩38,323 | ₩38,511 | -0.10% | 2.7만 |
|---|
| 2026.03.10 | ₩38,832 | ₩39,141 | ₩38,579 | ₩38,625 | -0.54% | 1.9만 |
|---|
| 2026.03.09 | ₩38,457 | ₩38,886 | ₩38,006 | ₩38,886 | +1.12% | 2만 |
|---|
| 2026.03.06 | ₩38,846 | ₩38,846 | ₩38,403 | ₩38,739 | -0.28% | 1.7만 |
|---|
| 2026.03.05 | ₩39,463 | ₩39,597 | ₩39,067 | ₩39,302 | -0.41% | 2.7만 |
|---|
| 2026.03.04 | ₩39,717 | ₩39,798 | ₩39,543 | ₩39,771 | +0.14% | 5.5만 |
|---|
| 2026.03.03 | ₩39,422 | ₩39,744 | ₩38,902 | ₩39,597 | +0.44% | 3.3만 |
|---|
| 2026.03.02 | ₩39,744 | ₩40,147 | ₩39,704 | ₩40,080 | +0.84% | 4.1만 |
|---|
| 2026.02.27 | ₩39,892 | ₩40,037 | ₩39,717 | ₩40,037 | +0.36% | 9.7천 |
|---|
| 2026.02.26 | ₩40,026 | ₩40,267 | ₩39,892 | ₩40,106 | +0.20% | 2.9만 |
|---|
| 2026.02.25 | ₩39,945 | ₩40,012 | ₩39,704 | ₩39,999 | +0.13% | 2.8만 |
|---|
| 2026.02.24 | ₩39,624 | ₩39,919 | ₩39,624 | ₩39,865 | +0.61% | 2.2만 |
|---|
| 2026.02.23 | ₩39,865 | ₩40,093 | ₩39,429 | ₩39,570 | -0.74% | 5.5만 |
|---|
| 2026.02.20 | ₩39,677 | ₩39,999 | ₩39,650 | ₩39,964 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩39,852 | ₩39,905 | ₩39,637 | ₩39,801 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩39,744 | ₩40,012 | ₩39,744 | ₩39,892 | +0.37% | 1.2만 |
|---|
| 2026.02.17 | ₩39,731 | ₩39,892 | ₩39,443 | ₩39,610 | -0.30% | 5.3만 |
|---|
| 2026.02.13 | ₩39,463 | ₩40,012 | ₩39,382 | ₩39,945 | +1.22% | 21.5만 |
|---|
| 2026.02.12 | ₩40,214 | ₩40,254 | ₩39,394 | ₩39,449 | -1.90% | 4.2만 |
|---|
| 2026.02.11 | ₩40,388 | ₩40,455 | ₩40,012 | ₩40,133 | -0.63% | 3.5만 |
|---|
| 2026.02.10 | ₩40,254 | ₩40,388 | ₩40,167 | ₩40,294 | +0.10% | 3.1만 |
|---|
| 2026.02.09 | ₩40,187 | ₩40,442 | ₩40,093 | ₩40,388 | +0.50% | 4.4만 |
|---|
| 2026.02.06 | ₩40,066 | ₩40,307 | ₩40,053 | ₩40,234 | +0.42% | 1.2만 |
|---|
| 2026.02.05 | ₩39,637 | ₩39,758 | ₩39,397 | ₩39,624 | -0.03% | 5.6만 |
|---|
| 2026.02.04 | ₩39,664 | ₩39,972 | ₩39,664 | ₩39,785 | +0.30% | 2.5만 |
|---|
| 2026.02.03 | ₩39,557 | ₩39,865 | ₩39,396 | ₩39,637 | +0.20% | 21.3만 |
|---|
| 2026.02.02 | ₩39,195 | ₩39,624 | ₩39,195 | ₩39,543 | +0.89% | 2.4만 |
|---|
| 2026.01.30 | ₩39,087 | ₩39,315 | ₩38,940 | ₩39,195 | +0.27% | 16.5만 |
|---|
| 2026.01.29 | ₩39,342 | ₩39,355 | ₩39,094 | ₩39,315 | -0.07% | 5.7만 |
|---|
| 2026.01.28 | ₩39,208 | ₩39,302 | ₩39,101 | ₩39,101 | -0.27% | 3.2만 |
|---|
| 2026.01.27 | ₩39,195 | ₩39,302 | ₩39,168 | ₩39,228 | +0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩39,225 | ₩39,288 | ₩39,141 | ₩39,216 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩39,174 | ₩39,174 | ₩38,913 | ₩39,060 | -0.29% | 5.3만 |
|---|
| 2026.01.22 | ₩39,141 | ₩39,490 | ₩39,127 | ₩39,382 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩38,537 | ₩39,101 | ₩38,537 | ₩39,007 | +1.22% | 4만 |
|---|
| 2026.01.20 | ₩38,578 | ₩38,819 | ₩38,350 | ₩38,444 | -0.35% | 37만 |
|---|
| 2026.01.16 | ₩39,114 | ₩39,168 | ₩38,779 | ₩38,900 | -0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩39,262 | ₩39,282 | ₩39,097 | ₩39,181 | -0.20% | 2.9만 |
|---|
| 2026.01.14 | ₩38,886 | ₩39,060 | ₩38,830 | ₩39,060 | +0.45% | 2.4만 |
|---|
| 2026.01.13 | ₩39,034 | ₩39,141 | ₩38,863 | ₩39,020 | -0.03% | 1.7만 |
|---|
| 2026.01.12 | ₩39,020 | ₩39,034 | ₩38,839 | ₩38,993 | -0.07% | 94.2만 |
|---|
| 2026.01.09 | ₩38,953 | ₩39,114 | ₩38,891 | ₩39,060 | +0.28% | 2.4만 |
|---|
| 2026.01.08 | ₩38,524 | ₩38,980 | ₩38,524 | ₩38,894 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩38,846 | ₩38,846 | ₩38,445 | ₩38,485 | -0.93% | 1.7만 |
|---|
| 2026.01.06 | ₩39,174 | ₩39,174 | ₩38,698 | ₩38,859 | -0.80% | 23.1만 |
|---|
| 2026.01.05 | ₩38,283 | ₩38,685 | ₩38,283 | ₩38,605 | +0.84% | 1.3만 |
|---|
| 2026.01.02 | ₩37,988 | ₩38,202 | ₩37,840 | ₩38,202 | +0.56% | 6.9천 |
|---|
| 2025.12.31 | ₩38,162 | ₩38,189 | ₩37,907 | ₩37,925 | -0.62% | 1.3만 |
|---|
| 2025.12.30 | ₩38,256 | ₩38,283 | ₩38,108 | ₩38,202 | -0.14% | 1.2만 |
|---|
| 2025.12.29 | ₩38,296 | ₩38,296 | ₩38,175 | ₩38,256 | -0.11% | 3.1만 |
|---|
| 2025.12.26 | ₩38,403 | ₩38,403 | ₩38,218 | ₩38,403 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩38,175 | ₩38,484 | ₩38,175 | ₩38,403 | +0.60% | 2.8만 |
|---|
| 2025.12.23 | ₩38,175 | ₩38,269 | ₩38,135 | ₩38,229 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩38,055 | ₩38,403 | ₩38,015 | ₩38,390 | +0.88% | 1.9만 |
|---|
| 2025.12.19 | ₩37,880 | ₩38,055 | ₩37,880 | ₩37,947 | +0.18% | 2.1만 |
|---|
| 2025.12.18 | ₩37,974 | ₩38,082 | ₩37,760 | ₩37,796 | -0.47% | 1.7만 |
|---|
| 2025.12.17 | ₩38,832 | ₩38,886 | ₩38,568 | ₩38,568 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩39,020 | ₩39,020 | ₩38,591 | ₩38,792 | -0.58% | 2.8만 |
|---|
| 2025.12.15 | ₩39,154 | ₩39,154 | ₩38,946 | ₩39,087 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩39,248 | ₩39,382 | ₩38,913 | ₩39,020 | -0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩38,886 | ₩39,409 | ₩38,886 | ₩39,409 | +1.34% | 4.7만 |
|---|
| 2025.12.10 | ₩38,390 | ₩38,993 | ₩38,390 | ₩38,870 | +1.25% | 2.7만 |
|---|
| 2025.12.09 | ₩38,470 | ₩38,739 | ₩38,363 | ₩38,363 | -0.28% | 1.3만 |
|---|
| 2025.12.08 | ₩38,618 | ₩38,631 | ₩38,422 | ₩38,473 | -0.37% | 6.2천 |
|---|
| 2025.12.05 | ₩38,537 | ₩38,765 | ₩38,537 | ₩38,672 | +0.35% | 112만 |
|---|
| 2025.12.04 | ₩38,403 | ₩38,645 | ₩38,403 | ₩38,470 | +0.17% | 6.7만 |
|---|
| 2025.12.03 | ₩38,162 | ₩38,551 | ₩38,162 | ₩38,500 | +0.89% | 1.8만 |
|---|
| 2025.12.02 | ₩38,068 | ₩38,162 | ₩38,015 | ₩38,076 | +0.02% | 6.8천 |
|---|
| 2025.12.01 | ₩38,283 | ₩38,417 | ₩38,209 | ₩38,209 | -0.19% | 5.8천 |
|---|
| 2025.11.28 | ₩38,310 | ₩38,442 | ₩38,310 | ₩38,366 | +0.15% | 1.5천 |
|---|
| 2025.11.26 | ₩37,934 | ₩38,303 | ₩37,934 | ₩38,208 | +0.72% | 2.1만 |
|---|
| 2025.11.25 | ₩37,518 | ₩37,974 | ₩37,518 | ₩37,895 | +1.00% | 14.1만 |
|---|
| 2025.11.24 | ₩37,304 | ₩37,639 | ₩37,304 | ₩37,411 | +0.29% | 2만 |
|---|
| 2025.11.21 | ₩37,075 | ₩37,329 | ₩37,075 | ₩37,108 | +0.09% | 5.8천 |
|---|
| 2025.11.20 | ₩37,335 | ₩37,438 | ₩36,530 | ₩36,530 | -2.15% | 2.4만 |
|---|
| 2025.11.19 | ₩37,103 | ₩37,210 | ₩36,939 | ₩36,995 | -0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩36,969 | ₩37,315 | ₩36,927 | ₩37,061 | +0.25% | 5.9천 |
|---|
| 2025.11.17 | ₩37,626 | ₩37,626 | ₩36,989 | ₩37,053 | -1.52% | 2.4천 |
|---|
| 2025.11.14 | ₩37,438 | ₩37,693 | ₩37,394 | ₩37,478 | +0.11% | 7.9천 |
|---|
| 2025.11.13 | ₩38,202 | ₩38,202 | ₩37,732 | ₩37,732 | -1.23% | 1.3만 |
|---|
| 2025.11.12 | ₩38,296 | ₩38,323 | ₩38,205 | ₩38,242 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩37,746 | ₩37,986 | ₩37,746 | ₩37,906 | +0.42% | 4.1천 |
|---|
| 2025.11.10 | ₩37,465 | ₩37,679 | ₩37,331 | ₩37,648 | +0.49% | 4천 |
|---|
| 2025.11.07 | ₩37,116 | ₩37,344 | ₩37,022 | ₩37,344 | +0.61% | 3.9천 |
|---|
| 2025.11.06 | ₩37,284 | ₩37,331 | ₩37,168 | ₩37,222 | -0.17% | 6.2천 |
|---|
| 2025.11.05 | ₩37,130 | ₩37,518 | ₩37,130 | ₩37,383 | +0.68% | 1.7만 |
|---|
| 2025.11.04 | ₩37,223 | ₩37,237 | ₩37,036 | ₩37,111 | -0.30% | 8.2만 |
|---|
| 2025.11.03 | ₩37,197 | ₩37,438 | ₩37,197 | ₩37,403 | +0.56% | 1.1만 |
|---|
| 2025.10.31 | ₩37,521 | ₩37,652 | ₩37,344 | ₩37,532 | +0.03% | 5.5만 |
|---|
| 2025.10.30 | ₩37,398 | ₩37,760 | ₩37,398 | ₩37,437 | +0.10% | 6.5천 |
|---|
| 2025.10.29 | ₩37,800 | ₩37,800 | ₩37,451 | ₩37,608 | -0.51% | 7.5만 |
|---|
| 2025.10.28 | ₩38,021 | ₩38,048 | ₩37,894 | ₩37,913 | -0.29% | 10.7만 |
|---|
| 2025.10.27 | ₩37,961 | ₩38,296 | ₩37,947 | ₩38,296 | +0.88% | 1.4만 |
|---|
| 2025.10.24 | ₩38,015 | ₩38,028 | ₩37,827 | ₩37,827 | -0.49% | 6.9천 |
|---|
| 2025.10.23 | ₩37,652 | ₩37,722 | ₩37,559 | ₩37,674 | +0.06% | 3.7천 |
|---|
| 2025.10.22 | ₩37,773 | ₩37,773 | ₩37,572 | ₩37,599 | -0.46% | 3.7천 |
|---|
| 2025.10.21 | ₩37,652 | ₩37,894 | ₩37,612 | ₩37,833 | +0.48% | 7.1천 |
|---|
| 2025.10.20 | ₩37,638 | ₩37,839 | ₩37,638 | ₩37,817 | +0.48% | 6.2천 |
|---|
| 2025.10.17 | ₩37,215 | ₩37,492 | ₩37,176 | ₩37,435 | +0.59% | 6.1천 |
|---|
| 2025.10.16 | ₩37,572 | ₩37,572 | ₩37,150 | ₩37,223 | -0.93% | 6.3천 |
|---|
| 2025.10.15 | ₩37,760 | ₩37,760 | ₩37,344 | ₩37,569 | -0.50% | 7.3천 |
|---|
| 2025.10.14 | ₩36,943 | ₩37,572 | ₩36,943 | ₩37,400 | +1.24% | 8천 |
|---|
| 2025.10.13 | ₩36,982 | ₩37,089 | ₩36,982 | ₩37,050 | +0.18% | 5.7천 |
|---|
| 2025.10.10 | ₩37,069 | ₩37,103 | ₩36,627 | ₩36,640 | -1.16% | 6.5천 |
|---|