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 | ₩44,544 | ₩44,836 | ₩44,537 | ₩44,770 | +0.51% | 5.1만 |
| 2026.10.08 | ₩44,210 | ₩44,597 | ₩44,183 | ₩44,597 | +0.88% | 4.1만 |
| 2026.10.07 | ₩44,317 | ₩44,317 | ₩44,103 | ₩44,223 | -0.21% | 6.8만 |
| 2026.10.06 | ₩44,357 | ₩44,490 | ₩44,290 | ₩44,424 | +0.15% | 4.3만 |
| 2026.10.05 | ₩43,983 | ₩44,330 | ₩43,970 | ₩44,250 | +0.61% | 3.2만 |
| 2026.10.02 | ₩44,010 | ₩44,023 | ₩43,842 | ₩44,023 | +0.03% | 1.3만 |
| 2026.10.01 | ₩43,556 | ₩43,850 | ₩43,523 | ₩43,784 | +0.52% | 2.3만 |
| 2026.09.30 | ₩44,103 | ₩44,143 | ₩43,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,772 |
| -0.75% |
| 36.7만 |
| 2026.09.29 | ₩44,050 | ₩44,050 | ₩43,756 | ₩43,996 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩44,424 | ₩44,424 | ₩44,110 | ₩44,170 | -0.57% | 3.4만 |
|---|
| 2026.09.25 | ₩44,157 | ₩44,477 | ₩44,023 | ₩44,450 | +0.66% | 3.8만 |
|---|
| 2026.09.24 | ₩44,257 | ₩44,257 | ₩44,077 | ₩44,147 | -0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩44,437 | ₩44,490 | ₩44,210 | ₩44,223 | -0.48% | 3.6만 |
|---|
| 2026.09.22 | ₩44,917 | ₩44,917 | ₩44,517 | ₩44,530 | -0.86% | 3만 |
|---|
| 2026.09.21 | ₩44,717 | ₩44,891 | ₩44,581 | ₩44,810 | +0.21% | 2.7만 |
|---|
| 2026.09.18 | ₩44,810 | ₩44,810 | ₩44,537 | ₩44,606 | -0.46% | 1.2만 |
|---|
| 2026.09.17 | ₩44,810 | ₩44,984 | ₩44,784 | ₩44,837 | +0.06% | 3.9만 |
|---|
| 2026.09.16 | ₩45,051 | ₩45,224 | ₩44,450 | ₩44,650 | -0.89% | 2.8만 |
|---|
| 2026.09.15 | ₩45,144 | ₩45,224 | ₩45,011 | ₩45,103 | -0.09% | 3.3만 |
|---|
| 2026.09.14 | ₩45,264 | ₩45,438 | ₩45,197 | ₩45,231 | -0.07% | 1.9만 |
|---|
| 2026.09.11 | ₩45,117 | ₩45,238 | ₩45,024 | ₩45,115 | -0.01% | 1.5만 |
|---|
| 2026.09.10 | ₩44,810 | ₩44,904 | ₩44,684 | ₩44,757 | -0.12% | 3.1만 |
|---|
| 2026.09.09 | ₩44,984 | ₩44,984 | ₩44,730 | ₩44,851 | -0.30% | 4만 |
|---|
| 2026.09.08 | ₩45,371 | ₩45,371 | ₩45,011 | ₩45,011 | -0.79% | 1.8만 |
|---|
| 2026.09.04 | ₩45,771 | ₩45,771 | ₩45,531 | ₩45,563 | -0.45% | 1.4만 |
|---|
| 2026.09.03 | ₩45,638 | ₩46,105 | ₩36,964 | ₩45,867 | +0.50% | 3.5만 |
|---|
| 2026.09.02 | ₩45,304 | ₩45,544 | ₩45,304 | ₩45,491 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩45,077 | ₩45,424 | ₩45,077 | ₩45,117 | +0.09% | 2.7만 |
|---|
| 2026.08.31 | ₩45,424 | ₩45,424 | ₩45,157 | ₩45,211 | -0.47% | 4만 |
|---|
| 2026.08.28 | ₩45,478 | ₩45,625 | ₩45,464 | ₩45,502 | +0.05% | 2만 |
|---|
| 2026.08.27 | ₩45,344 | ₩45,558 | ₩45,264 | ₩45,410 | +0.14% | 2.2만 |
|---|
| 2026.08.26 | ₩45,638 | ₩45,678 | ₩45,531 | ₩45,638 | 0.00% | 1.8만 |
|---|
| 2026.08.25 | ₩45,438 | ₩45,531 | ₩45,386 | ₩45,495 | +0.13% | 5.5만 |
|---|
| 2026.08.24 | ₩45,598 | ₩45,598 | ₩45,411 | ₩45,542 | -0.12% | 2.7만 |
|---|
| 2026.08.21 | ₩45,291 | ₩45,451 | ₩45,258 | ₩45,378 | +0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩45,331 | ₩45,458 | ₩45,091 | ₩45,092 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩45,610 | ₩45,677 | ₩45,398 | ₩45,424 | -0.41% | 2.3만 |
|---|
| 2026.08.18 | ₩45,211 | ₩45,278 | ₩45,117 | ₩45,117 | -0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩45,278 | ₩45,278 | ₩45,024 | ₩45,029 | -0.55% | 2.7만 |
|---|
| 2026.08.14 | ₩45,424 | ₩45,558 | ₩45,398 | ₩45,451 | +0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩45,157 | ₩45,415 | ₩45,153 | ₩45,376 | +0.48% | 1.4만 |
|---|
| 2026.08.12 | ₩45,238 | ₩45,238 | ₩45,037 | ₩45,144 | -0.21% | 6.9만 |
|---|
| 2026.08.11 | ₩45,238 | ₩45,344 | ₩45,184 | ₩45,185 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩45,184 | ₩45,344 | ₩45,137 | ₩45,259 | +0.17% | 1.7만 |
|---|
| 2026.08.07 | ₩44,984 | ₩45,238 | ₩44,984 | ₩45,187 | +0.45% | 2.5만 |
|---|
| 2026.08.06 | ₩45,144 | ₩45,144 | ₩44,860 | ₩44,957 | -0.41% | 1.9만 |
|---|
| 2026.08.05 | ₩45,131 | ₩45,131 | ₩44,881 | ₩44,992 | -0.31% | 1.7만 |
|---|
| 2026.08.04 | ₩44,530 | ₩45,091 | ₩44,530 | ₩45,077 | +1.23% | 6.6만 |
|---|
| 2026.08.03 | ₩44,504 | ₩44,664 | ₩44,490 | ₩44,630 | +0.28% | 15.7만 |
|---|
| 2026.07.31 | ₩44,237 | ₩44,357 | ₩43,956 | ₩44,303 | +0.15% | 3만 |
|---|
| 2026.07.30 | ₩44,504 | ₩44,584 | ₩44,090 | ₩44,584 | +0.18% | 3.9만 |
|---|
| 2026.07.29 | ₩44,851 | ₩44,851 | ₩44,370 | ₩44,370 | -1.07% | 1.7만 |
|---|
| 2026.07.28 | ₩44,464 | ₩44,824 | ₩44,464 | ₩44,728 | +0.59% | 4.1만 |
|---|
| 2026.07.27 | ₩44,223 | ₩44,250 | ₩44,063 | ₩44,090 | -0.30% | 23.7만 |
|---|
| 2026.07.24 | ₩43,356 | ₩43,983 | ₩43,356 | ₩43,812 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩43,289 | ₩43,436 | ₩43,182 | ₩43,289 | 0.00% | 2.2만 |
|---|
| 2026.07.22 | ₩43,696 | ₩43,743 | ₩43,383 | ₩43,676 | -0.05% | 3.8만 |
|---|
| 2026.07.21 | ₩43,609 | ₩43,716 | ₩43,356 | ₩43,648 | +0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩43,690 | ₩43,690 | ₩43,516 | ₩43,559 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩43,823 | ₩44,237 | ₩43,676 | ₩43,772 | -0.12% | 14만 |
|---|
| 2026.07.16 | ₩43,529 | ₩43,983 | ₩43,529 | ₩43,916 | +0.89% | 1.7만 |
|---|
| 2026.07.15 | ₩43,356 | ₩43,658 | ₩43,309 | ₩43,529 | +0.40% | 11만 |
|---|
| 2026.07.14 | ₩43,503 | ₩43,516 | ₩43,236 | ₩43,356 | -0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩43,356 | ₩43,569 | ₩43,356 | ₩43,559 | +0.47% | 2.3만 |
|---|
| 2026.07.10 | ₩43,169 | ₩43,409 | ₩43,169 | ₩43,303 | +0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩42,782 | ₩43,156 | ₩42,782 | ₩43,116 | +0.78% | 1.6만 |
|---|
| 2026.07.08 | ₩43,089 | ₩43,089 | ₩42,769 | ₩42,782 | -0.71% | 1.9만 |
|---|
| 2026.07.07 | ₩43,343 | ₩43,409 | ₩43,156 | ₩43,182 | -0.37% | 2.5만 |
|---|
| 2026.07.06 | ₩42,969 | ₩43,022 | ₩42,777 | ₩43,022 | +0.12% | 2만 |
|---|
| 2026.07.02 | ₩42,529 | ₩42,900 | ₩42,529 | ₩42,900 | +0.87% | 1.9만 |
|---|
| 2026.07.01 | ₩42,142 | ₩42,649 | ₩42,142 | ₩42,368 | +0.54% | 2.1만 |
|---|
| 2026.06.30 | ₩42,035 | ₩42,122 | ₩41,928 | ₩41,955 | -0.19% | 1.1만 |
|---|
| 2026.06.29 | ₩42,315 | ₩42,315 | ₩42,022 | ₩42,099 | -0.51% | 3.5만 |
|---|
| 2026.06.26 | ₩42,239 | ₩42,502 | ₩42,200 | ₩42,222 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩42,368 | ₩42,702 | ₩42,328 | ₩42,398 | +0.07% | 1.7만 |
|---|
| 2026.06.24 | ₩42,215 | ₩42,394 | ₩42,055 | ₩42,158 | -0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩42,048 | ₩42,327 | ₩42,048 | ₩42,180 | +0.31% | 1.3만 |
|---|
| 2026.06.22 | ₩42,222 | ₩42,368 | ₩42,155 | ₩42,328 | +0.25% | 4.4만 |
|---|
| 2026.06.18 | ₩42,409 | ₩42,409 | ₩42,162 | ₩42,203 | -0.48% | 1.6만 |
|---|
| 2026.06.17 | ₩42,635 | ₩42,805 | ₩42,016 | ₩42,099 | -1.26% | 2.3만 |
|---|
| 2026.06.16 | ₩42,755 | ₩42,976 | ₩42,689 | ₩42,702 | -0.12% | 1.6만 |
|---|
| 2026.06.15 | ₩42,929 | ₩42,982 | ₩42,702 | ₩42,710 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩42,328 | ₩42,755 | ₩42,328 | ₩42,651 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩41,768 | ₩42,302 | ₩41,715 | ₩42,212 | +1.06% | 2.5만 |
|---|
| 2026.06.10 | ₩42,022 | ₩42,208 | ₩41,645 | ₩41,645 | -0.90% | 12.8만 |
|---|
| 2026.06.09 | ₩42,088 | ₩42,207 | ₩41,474 | ₩42,062 | -0.06% | 1.3만 |
|---|
| 2026.06.08 | ₩42,128 | ₩42,155 | ₩41,901 | ₩41,964 | -0.39% | 2.3만 |
|---|
| 2026.06.05 | ₩42,288 | ₩42,409 | ₩41,941 | ₩42,055 | -0.55% | 5.4만 |
|---|
| 2026.06.04 | ₩42,262 | ₩42,502 | ₩42,262 | ₩42,493 | +0.55% | 2.8만 |
|---|
| 2026.06.03 | ₩42,035 | ₩42,208 | ₩42,035 | ₩42,083 | +0.11% | 6.1만 |
|---|
| 2026.06.02 | ₩41,808 | ₩42,142 | ₩41,781 | ₩42,088 | +0.67% | 2.3만 |
|---|
| 2026.06.01 | ₩41,728 | ₩41,980 | ₩41,728 | ₩41,875 | +0.35% | 1.3만 |
|---|
| 2026.05.29 | ₩42,088 | ₩42,182 | ₩42,048 | ₩42,056 | -0.08% | 8.5천 |
|---|
| 2026.05.28 | ₩42,022 | ₩42,208 | ₩41,995 | ₩42,056 | +0.08% | 3.8만 |
|---|
| 2026.05.27 | ₩42,208 | ₩42,208 | ₩42,023 | ₩42,075 | -0.32% | 9.3만 |
|---|
| 2026.05.26 | ₩42,022 | ₩42,122 | ₩41,981 | ₩42,106 | +0.20% | 2.1만 |
|---|
| 2026.05.22 | ₩41,741 | ₩42,035 | ₩41,741 | ₩41,861 | +0.29% | 5.3만 |
|---|
| 2026.05.21 | ₩41,234 | ₩41,581 | ₩41,093 | ₩41,510 | +0.67% | 1.7만 |
|---|
| 2026.05.20 | ₩41,208 | ₩41,474 | ₩41,208 | ₩41,378 | +0.41% | 1.6만 |
|---|
| 2026.05.19 | ₩41,234 | ₩41,234 | ₩40,846 | ₩41,047 | -0.45% | 4.2만 |
|---|
| 2026.05.18 | ₩41,195 | ₩41,354 | ₩41,154 | ₩41,262 | +0.16% | 2.7만 |
|---|
| 2026.05.15 | ₩41,061 | ₩41,314 | ₩40,994 | ₩41,049 | -0.03% | 2.3만 |
|---|
| 2026.05.14 | ₩41,461 | ₩41,607 | ₩41,354 | ₩41,440 | -0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩41,114 | ₩41,241 | ₩41,067 | ₩41,218 | +0.25% | 1.3만 |
|---|
| 2026.05.12 | ₩41,181 | ₩41,248 | ₩40,861 | ₩41,238 | +0.14% | 2.8만 |
|---|
| 2026.05.11 | ₩41,408 | ₩41,501 | ₩41,114 | ₩41,161 | -0.60% | 5.9만 |
|---|
| 2026.05.08 | ₩41,341 | ₩41,461 | ₩41,274 | ₩41,328 | -0.03% | 2.6만 |
|---|
| 2026.05.07 | ₩41,474 | ₩41,474 | ₩41,034 | ₩41,101 | -0.90% | 2.3만 |
|---|
| 2026.05.06 | ₩41,461 | ₩41,568 | ₩41,341 | ₩41,448 | -0.03% | 2.9만 |
|---|
| 2026.05.05 | ₩40,727 | ₩41,147 | ₩40,727 | ₩40,967 | +0.59% | 23.6만 |
|---|
| 2026.05.04 | ₩40,874 | ₩40,901 | ₩40,514 | ₩40,604 | -0.66% | 1.8만 |
|---|
| 2026.05.01 | ₩41,154 | ₩41,154 | ₩40,914 | ₩40,994 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩40,514 | ₩41,127 | ₩40,474 | ₩41,097 | +1.44% | 1.3만 |
|---|
| 2026.04.29 | ₩40,327 | ₩40,407 | ₩40,207 | ₩40,344 | +0.04% | 5.4만 |
|---|
| 2026.04.28 | ₩40,487 | ₩40,634 | ₩40,220 | ₩40,303 | -0.45% | 1.9만 |
|---|
| 2026.04.27 | ₩40,313 | ₩40,567 | ₩40,313 | ₩40,456 | +0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩40,460 | ₩40,527 | ₩40,300 | ₩40,365 | -0.23% | 1.4만 |
|---|
| 2026.04.23 | ₩40,127 | ₩40,480 | ₩40,107 | ₩40,321 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩40,487 | ₩40,527 | ₩40,113 | ₩40,127 | -0.89% | 2.3만 |
|---|
| 2026.04.21 | ₩40,474 | ₩40,620 | ₩40,203 | ₩40,223 | -0.62% | 5.4만 |
|---|
| 2026.04.20 | ₩40,220 | ₩40,527 | ₩40,220 | ₩40,331 | +0.28% | 2.1만 |
|---|
| 2026.04.17 | ₩39,966 | ₩40,447 | ₩39,966 | ₩40,247 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩39,660 | ₩39,913 | ₩39,660 | ₩39,740 | +0.20% | 6만 |
|---|
| 2026.04.15 | ₩39,673 | ₩39,833 | ₩39,459 | ₩39,640 | -0.08% | 3.9만 |
|---|
| 2026.04.14 | ₩39,606 | ₩39,780 | ₩39,593 | ₩39,757 | +0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩39,233 | ₩39,660 | ₩39,198 | ₩39,646 | +1.05% | 11.1만 |
|---|
| 2026.04.10 | ₩39,726 | ₩39,726 | ₩39,259 | ₩39,286 | -1.11% | 2.1만 |
|---|
| 2026.04.09 | ₩39,553 | ₩39,753 | ₩39,353 | ₩39,673 | +0.30% | 4.6만 |
|---|
| 2026.04.08 | ₩39,459 | ₩39,499 | ₩39,253 | ₩39,433 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩38,592 | ₩38,672 | ₩38,412 | ₩38,605 | +0.03% | 3.6만 |
|---|
| 2026.04.06 | ₩38,365 | ₩38,712 | ₩38,365 | ₩38,672 | +0.80% | 35.6만 |
|---|
| 2026.04.02 | ₩38,032 | ₩38,459 | ₩38,032 | ₩38,416 | +1.01% | 1.9만 |
|---|
| 2026.04.01 | ₩38,325 | ₩38,512 | ₩38,238 | ₩38,392 | +0.17% | 4.5만 |
|---|
| 2026.03.31 | ₩37,711 | ₩38,285 | ₩37,711 | ₩38,192 | +1.27% | 7.6만 |
|---|
| 2026.03.30 | ₩37,551 | ₩37,751 | ₩37,258 | ₩37,404 | -0.39% | 23.1만 |
|---|
| 2026.03.27 | ₩37,751 | ₩37,791 | ₩37,364 | ₩37,407 | -0.91% | 1.9만 |
|---|
| 2026.03.26 | ₩37,938 | ₩38,272 | ₩37,831 | ₩37,871 | -0.18% | 30.6만 |
|---|
| 2026.03.25 | ₩38,232 | ₩38,378 | ₩38,032 | ₩38,130 | -0.27% | 1.6만 |
|---|
| 2026.03.24 | ₩37,591 | ₩38,192 | ₩37,591 | ₩38,018 | +1.14% | 1.6만 |
|---|
| 2026.03.23 | ₩37,911 | ₩38,192 | ₩37,845 | ₩37,845 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,818 | ₩37,818 | ₩37,274 | ₩37,460 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩37,591 | ₩38,258 | ₩37,564 | ₩37,765 | +0.46% | 1.8만 |
|---|
| 2026.03.18 | ₩38,165 | ₩38,272 | ₩37,778 | ₩37,778 | -1.01% | 2.5만 |
|---|
| 2026.03.17 | ₩38,325 | ₩38,539 | ₩38,325 | ₩38,352 | +0.07% | 4.2만 |
|---|
| 2026.03.16 | ₩38,098 | ₩38,284 | ₩38,032 | ₩38,122 | +0.06% | 1.8만 |
|---|
| 2026.03.13 | ₩38,125 | ₩38,338 | ₩37,857 | ₩37,874 | -0.66% | 8천 |
|---|
| 2026.03.12 | ₩38,112 | ₩38,272 | ₩37,958 | ₩37,967 | -0.38% | 3.4만 |
|---|
| 2026.03.11 | ₩38,365 | ₩38,472 | ₩38,138 | ₩38,325 | -0.10% | 2.7만 |
|---|
| 2026.03.10 | ₩38,645 | ₩38,952 | ₩38,393 | ₩38,439 | -0.54% | 1.9만 |
|---|
| 2026.03.09 | ₩38,272 | ₩38,699 | ₩37,823 | ₩38,699 | +1.12% | 2만 |
|---|
| 2026.03.06 | ₩38,659 | ₩38,659 | ₩38,218 | ₩38,552 | -0.28% | 1.7만 |
|---|
| 2026.03.05 | ₩39,273 | ₩39,406 | ₩38,879 | ₩39,112 | -0.41% | 2.7만 |
|---|
| 2026.03.04 | ₩39,526 | ₩39,606 | ₩39,353 | ₩39,579 | +0.14% | 5.5만 |
|---|
| 2026.03.03 | ₩39,233 | ₩39,553 | ₩38,715 | ₩39,406 | +0.44% | 3.3만 |
|---|
| 2026.03.02 | ₩39,553 | ₩39,953 | ₩39,513 | ₩39,886 | +0.84% | 4.1만 |
|---|
| 2026.02.27 | ₩39,700 | ₩39,844 | ₩39,526 | ₩39,844 | +0.36% | 9.7천 |
|---|
| 2026.02.26 | ₩39,833 | ₩40,073 | ₩39,700 | ₩39,913 | +0.20% | 2.9만 |
|---|
| 2026.02.25 | ₩39,753 | ₩39,820 | ₩39,513 | ₩39,806 | +0.13% | 2.8만 |
|---|
| 2026.02.24 | ₩39,433 | ₩39,726 | ₩39,433 | ₩39,673 | +0.61% | 2.2만 |
|---|
| 2026.02.23 | ₩39,673 | ₩39,900 | ₩39,239 | ₩39,379 | -0.74% | 5.5만 |
|---|
| 2026.02.20 | ₩39,486 | ₩39,806 | ₩39,459 | ₩39,772 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩39,660 | ₩39,713 | ₩39,446 | ₩39,609 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩39,553 | ₩39,820 | ₩39,553 | ₩39,700 | +0.37% | 1.2만 |
|---|
| 2026.02.17 | ₩39,539 | ₩39,700 | ₩39,253 | ₩39,419 | -0.30% | 5.3만 |
|---|
| 2026.02.13 | ₩39,273 | ₩39,820 | ₩39,193 | ₩39,753 | +1.22% | 21.5만 |
|---|
| 2026.02.12 | ₩40,020 | ₩40,060 | ₩39,205 | ₩39,259 | -1.90% | 4.2만 |
|---|
| 2026.02.11 | ₩40,193 | ₩40,260 | ₩39,820 | ₩39,940 | -0.63% | 3.5만 |
|---|
| 2026.02.10 | ₩40,060 | ₩40,193 | ₩39,973 | ₩40,100 | +0.10% | 3.1만 |
|---|
| 2026.02.09 | ₩39,993 | ₩40,247 | ₩39,900 | ₩40,193 | +0.50% | 4.4만 |
|---|
| 2026.02.06 | ₩39,873 | ₩40,113 | ₩39,860 | ₩40,040 | +0.42% | 1.2만 |
|---|
| 2026.02.05 | ₩39,446 | ₩39,566 | ₩39,207 | ₩39,433 | -0.03% | 5.6만 |
|---|
| 2026.02.04 | ₩39,473 | ₩39,780 | ₩39,473 | ₩39,593 | +0.30% | 2.5만 |
|---|
| 2026.02.03 | ₩39,366 | ₩39,673 | ₩39,206 | ₩39,446 | +0.20% | 21.3만 |
|---|
| 2026.02.02 | ₩39,006 | ₩39,433 | ₩39,006 | ₩39,353 | +0.89% | 2.4만 |
|---|
| 2026.01.30 | ₩38,899 | ₩39,126 | ₩38,752 | ₩39,006 | +0.27% | 16.5만 |
|---|
| 2026.01.29 | ₩39,152 | ₩39,166 | ₩38,906 | ₩39,126 | -0.07% | 5.7만 |
|---|
| 2026.01.28 | ₩39,019 | ₩39,112 | ₩38,912 | ₩38,912 | -0.27% | 3.2만 |
|---|
| 2026.01.27 | ₩39,006 | ₩39,112 | ₩38,979 | ₩39,039 | +0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩39,036 | ₩39,099 | ₩38,952 | ₩39,027 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩38,986 | ₩38,986 | ₩38,725 | ₩38,872 | -0.29% | 5.3만 |
|---|
| 2026.01.22 | ₩38,952 | ₩39,299 | ₩38,939 | ₩39,193 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩38,352 | ₩38,912 | ₩38,352 | ₩38,819 | +1.22% | 4만 |
|---|
| 2026.01.20 | ₩38,392 | ₩38,632 | ₩38,165 | ₩38,258 | -0.35% | 37만 |
|---|
| 2026.01.16 | ₩38,926 | ₩38,979 | ₩38,592 | ₩38,712 | -0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩39,072 | ₩39,092 | ₩38,908 | ₩38,992 | -0.20% | 2.9만 |
|---|
| 2026.01.14 | ₩38,699 | ₩38,872 | ₩38,643 | ₩38,872 | +0.45% | 2.4만 |
|---|
| 2026.01.13 | ₩38,846 | ₩38,952 | ₩38,676 | ₩38,832 | -0.03% | 1.7만 |
|---|
| 2026.01.12 | ₩38,832 | ₩38,846 | ₩38,652 | ₩38,806 | -0.07% | 94.2만 |
|---|
| 2026.01.09 | ₩38,765 | ₩38,926 | ₩38,704 | ₩38,872 | +0.28% | 2.4만 |
|---|
| 2026.01.08 | ₩38,338 | ₩38,792 | ₩38,338 | ₩38,707 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩38,659 | ₩38,659 | ₩38,260 | ₩38,300 | -0.93% | 1.7만 |
|---|
| 2026.01.06 | ₩38,986 | ₩38,986 | ₩38,512 | ₩38,672 | -0.80% | 23.1만 |
|---|
| 2026.01.05 | ₩38,098 | ₩38,499 | ₩38,098 | ₩38,419 | +0.84% | 1.3만 |
|---|
| 2026.01.02 | ₩37,805 | ₩38,018 | ₩37,658 | ₩38,018 | +0.56% | 6.9천 |
|---|
| 2025.12.31 | ₩37,978 | ₩38,005 | ₩37,725 | ₩37,742 | -0.62% | 1.3만 |
|---|
| 2025.12.30 | ₩38,072 | ₩38,098 | ₩37,925 | ₩38,018 | -0.14% | 1.2만 |
|---|
| 2025.12.29 | ₩38,112 | ₩38,112 | ₩37,992 | ₩38,072 | -0.11% | 3.1만 |
|---|
| 2025.12.26 | ₩38,218 | ₩38,218 | ₩38,034 | ₩38,218 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩37,992 | ₩38,298 | ₩37,992 | ₩38,218 | +0.60% | 2.8만 |
|---|
| 2025.12.23 | ₩37,992 | ₩38,085 | ₩37,951 | ₩38,045 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩37,871 | ₩38,218 | ₩37,831 | ₩38,205 | +0.88% | 1.9만 |
|---|
| 2025.12.19 | ₩37,698 | ₩37,871 | ₩37,698 | ₩37,765 | +0.18% | 2.1만 |
|---|
| 2025.12.18 | ₩37,791 | ₩37,898 | ₩37,578 | ₩37,614 | -0.47% | 1.7만 |
|---|
| 2025.12.17 | ₩38,645 | ₩38,699 | ₩38,382 | ₩38,382 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩38,832 | ₩38,832 | ₩38,405 | ₩38,605 | -0.58% | 2.8만 |
|---|
| 2025.12.15 | ₩38,966 | ₩38,966 | ₩38,759 | ₩38,899 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩39,059 | ₩39,193 | ₩38,725 | ₩38,832 | -0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩38,699 | ₩39,219 | ₩38,699 | ₩39,219 | +1.34% | 4.7만 |
|---|
| 2025.12.10 | ₩38,205 | ₩38,806 | ₩38,205 | ₩38,683 | +1.25% | 2.7만 |
|---|
| 2025.12.09 | ₩38,285 | ₩38,552 | ₩38,178 | ₩38,178 | -0.28% | 1.3만 |
|---|
| 2025.12.08 | ₩38,432 | ₩38,445 | ₩38,237 | ₩38,288 | -0.37% | 6.2천 |
|---|
| 2025.12.05 | ₩38,352 | ₩38,579 | ₩38,352 | ₩38,485 | +0.35% | 112만 |
|---|
| 2025.12.04 | ₩38,218 | ₩38,459 | ₩38,218 | ₩38,285 | +0.17% | 6.7만 |
|---|
| 2025.12.03 | ₩37,978 | ₩38,365 | ₩37,978 | ₩38,314 | +0.89% | 1.8만 |
|---|
| 2025.12.02 | ₩37,885 | ₩37,978 | ₩37,831 | ₩37,893 | +0.02% | 6.8천 |
|---|
| 2025.12.01 | ₩38,098 | ₩38,232 | ₩38,025 | ₩38,025 | -0.19% | 5.8천 |
|---|
| 2025.11.28 | ₩38,125 | ₩38,257 | ₩38,125 | ₩38,181 | +0.15% | 1.5천 |
|---|
| 2025.11.26 | ₩37,751 | ₩38,118 | ₩37,751 | ₩38,024 | +0.72% | 2.1만 |
|---|
| 2025.11.25 | ₩37,338 | ₩37,791 | ₩37,338 | ₩37,713 | +1.00% | 14.1만 |
|---|
| 2025.11.24 | ₩37,124 | ₩37,458 | ₩37,124 | ₩37,231 | +0.29% | 2만 |
|---|
| 2025.11.21 | ₩36,896 | ₩37,149 | ₩36,896 | ₩36,929 | +0.09% | 5.8천 |
|---|
| 2025.11.20 | ₩37,155 | ₩37,258 | ₩36,354 | ₩36,354 | -2.15% | 2.4만 |
|---|
| 2025.11.19 | ₩36,924 | ₩37,031 | ₩36,761 | ₩36,817 | -0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩36,791 | ₩37,135 | ₩36,749 | ₩36,883 | +0.25% | 5.9천 |
|---|
| 2025.11.17 | ₩37,444 | ₩37,444 | ₩36,811 | ₩36,875 | -1.52% | 2.4천 |
|---|
| 2025.11.14 | ₩37,258 | ₩37,511 | ₩37,214 | ₩37,298 | +0.11% | 7.9천 |
|---|
| 2025.11.13 | ₩38,018 | ₩38,018 | ₩37,550 | ₩37,550 | -1.23% | 1.3만 |
|---|
| 2025.11.12 | ₩38,112 | ₩38,138 | ₩38,021 | ₩38,058 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩37,564 | ₩37,803 | ₩37,564 | ₩37,723 | +0.42% | 4.1천 |
|---|
| 2025.11.10 | ₩37,284 | ₩37,498 | ₩37,151 | ₩37,467 | +0.49% | 4천 |
|---|
| 2025.11.07 | ₩36,937 | ₩37,164 | ₩36,844 | ₩37,164 | +0.61% | 3.9천 |
|---|
| 2025.11.06 | ₩37,104 | ₩37,151 | ₩36,989 | ₩37,043 | -0.17% | 6.2천 |
|---|
| 2025.11.05 | ₩36,951 | ₩37,338 | ₩36,951 | ₩37,203 | +0.68% | 1.7만 |
|---|
| 2025.11.04 | ₩37,044 | ₩37,057 | ₩36,857 | ₩36,932 | -0.30% | 8.2만 |
|---|
| 2025.11.03 | ₩37,017 | ₩37,258 | ₩37,017 | ₩37,223 | +0.56% | 1.1만 |
|---|
| 2025.10.31 | ₩37,340 | ₩37,471 | ₩37,164 | ₩37,351 | +0.03% | 5.5만 |
|---|
| 2025.10.30 | ₩37,218 | ₩37,578 | ₩37,218 | ₩37,256 | +0.10% | 6.5천 |
|---|
| 2025.10.29 | ₩37,618 | ₩37,618 | ₩37,271 | ₩37,427 | -0.51% | 7.5만 |
|---|
| 2025.10.28 | ₩37,838 | ₩37,865 | ₩37,711 | ₩37,730 | -0.29% | 10.7만 |
|---|
| 2025.10.27 | ₩37,778 | ₩38,112 | ₩37,765 | ₩38,112 | +0.88% | 1.4만 |
|---|
| 2025.10.24 | ₩37,831 | ₩37,845 | ₩37,645 | ₩37,645 | -0.49% | 6.9천 |
|---|
| 2025.10.23 | ₩37,471 | ₩37,540 | ₩37,378 | ₩37,492 | +0.06% | 3.7천 |
|---|
| 2025.10.22 | ₩37,591 | ₩37,591 | ₩37,391 | ₩37,418 | -0.46% | 3.7천 |
|---|
| 2025.10.21 | ₩37,471 | ₩37,711 | ₩37,431 | ₩37,651 | +0.48% | 7.1천 |
|---|
| 2025.10.20 | ₩37,456 | ₩37,657 | ₩37,456 | ₩37,635 | +0.48% | 6.2천 |
|---|
| 2025.10.17 | ₩37,036 | ₩37,311 | ₩36,997 | ₩37,255 | +0.59% | 6.1천 |
|---|
| 2025.10.16 | ₩37,391 | ₩37,391 | ₩36,971 | ₩37,044 | -0.93% | 6.3천 |
|---|
| 2025.10.15 | ₩37,578 | ₩37,578 | ₩37,164 | ₩37,388 | -0.50% | 7.3천 |
|---|
| 2025.10.14 | ₩36,765 | ₩37,391 | ₩36,765 | ₩37,220 | +1.24% | 8천 |
|---|
| 2025.10.13 | ₩36,804 | ₩36,911 | ₩36,804 | ₩36,872 | +0.18% | 5.7천 |
|---|
| 2025.10.10 | ₩36,891 | ₩36,924 | ₩36,450 | ₩36,464 | -1.16% | 6.5천 |
|---|