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 | ₩44,649 | ₩44,942 | ₩44,642 | ₩44,876 | +0.51% | 5.1만 |
| 2026.10.08 | ₩44,314 | ₩44,702 | ₩44,288 | ₩44,702 | +0.88% | 4.1만 |
| 2026.10.07 | ₩44,421 | ₩44,421 | ₩44,207 | ₩44,328 | -0.21% | 6.8만 |
| 2026.10.06 | ₩44,461 | ₩44,595 | ₩44,395 | ₩44,528 | +0.15% | 4.3만 |
| 2026.10.05 | ₩44,087 | ₩44,435 | ₩44,074 | ₩44,354 | +0.61% | 3.2만 |
| 2026.10.02 | ₩44,114 | ₩44,127 | ₩43,945 | ₩44,127 | +0.03% | 1.3만 |
| 2026.10.01 | ₩43,659 | ₩43,953 | ₩43,626 | ₩43,888 | +0.52% | 2.3만 |
| 2026.09.30 | ₩44,207 | ₩44,247 | ₩43,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,876 |
| -0.75% |
| 36.7만 |
| 2026.09.29 | ₩44,154 | ₩44,154 | ₩43,860 | ₩44,100 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩44,528 | ₩44,528 | ₩44,214 | ₩44,274 | -0.57% | 3.4만 |
|---|
| 2026.09.25 | ₩44,261 | ₩44,582 | ₩44,127 | ₩44,555 | +0.66% | 3.8만 |
|---|
| 2026.09.24 | ₩44,361 | ₩44,361 | ₩44,181 | ₩44,251 | -0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩44,542 | ₩44,595 | ₩44,314 | ₩44,328 | -0.48% | 3.6만 |
|---|
| 2026.09.22 | ₩45,023 | ₩45,023 | ₩44,622 | ₩44,635 | -0.86% | 3만 |
|---|
| 2026.09.21 | ₩44,823 | ₩44,997 | ₩44,686 | ₩44,916 | +0.21% | 2.7만 |
|---|
| 2026.09.18 | ₩44,916 | ₩44,916 | ₩44,642 | ₩44,712 | -0.46% | 1.2만 |
|---|
| 2026.09.17 | ₩44,916 | ₩45,090 | ₩44,890 | ₩44,943 | +0.06% | 3.9만 |
|---|
| 2026.09.16 | ₩45,157 | ₩45,331 | ₩44,555 | ₩44,756 | -0.89% | 2.8만 |
|---|
| 2026.09.15 | ₩45,251 | ₩45,331 | ₩45,117 | ₩45,209 | -0.09% | 3.3만 |
|---|
| 2026.09.14 | ₩45,371 | ₩45,545 | ₩45,304 | ₩45,338 | -0.07% | 1.9만 |
|---|
| 2026.09.11 | ₩45,224 | ₩45,344 | ₩45,130 | ₩45,221 | -0.01% | 1.5만 |
|---|
| 2026.09.10 | ₩44,916 | ₩45,010 | ₩44,789 | ₩44,863 | -0.12% | 3.1만 |
|---|
| 2026.09.09 | ₩45,090 | ₩45,090 | ₩44,836 | ₩44,956 | -0.30% | 4만 |
|---|
| 2026.09.08 | ₩45,478 | ₩45,478 | ₩45,117 | ₩45,117 | -0.79% | 1.8만 |
|---|
| 2026.09.04 | ₩45,879 | ₩45,879 | ₩45,639 | ₩45,671 | -0.45% | 1.4만 |
|---|
| 2026.09.03 | ₩45,746 | ₩46,214 | ₩37,051 | ₩45,976 | +0.50% | 3.5만 |
|---|
| 2026.09.02 | ₩45,411 | ₩45,652 | ₩45,411 | ₩45,598 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩45,184 | ₩45,532 | ₩45,184 | ₩45,224 | +0.09% | 2.7만 |
|---|
| 2026.08.31 | ₩45,532 | ₩45,532 | ₩45,264 | ₩45,318 | -0.47% | 4만 |
|---|
| 2026.08.28 | ₩45,585 | ₩45,732 | ₩45,572 | ₩45,609 | +0.05% | 2만 |
|---|
| 2026.08.27 | ₩45,451 | ₩45,665 | ₩45,371 | ₩45,517 | +0.14% | 2.2만 |
|---|
| 2026.08.26 | ₩45,746 | ₩45,786 | ₩45,639 | ₩45,746 | 0.00% | 1.8만 |
|---|
| 2026.08.25 | ₩45,545 | ₩45,639 | ₩45,493 | ₩45,602 | +0.13% | 5.5만 |
|---|
| 2026.08.24 | ₩45,705 | ₩45,705 | ₩45,518 | ₩45,649 | -0.12% | 2.7만 |
|---|
| 2026.08.21 | ₩45,398 | ₩45,558 | ₩45,364 | ₩45,485 | +0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩45,438 | ₩45,565 | ₩45,197 | ₩45,199 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩45,717 | ₩45,784 | ₩45,505 | ₩45,532 | -0.41% | 2.3만 |
|---|
| 2026.08.18 | ₩45,318 | ₩45,384 | ₩45,224 | ₩45,224 | -0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩45,384 | ₩45,384 | ₩45,130 | ₩45,136 | -0.55% | 2.7만 |
|---|
| 2026.08.14 | ₩45,532 | ₩45,665 | ₩45,505 | ₩45,558 | +0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩45,264 | ₩45,522 | ₩45,260 | ₩45,483 | +0.48% | 1.4만 |
|---|
| 2026.08.12 | ₩45,344 | ₩45,344 | ₩45,144 | ₩45,251 | -0.21% | 6.9만 |
|---|
| 2026.08.11 | ₩45,344 | ₩45,451 | ₩45,291 | ₩45,292 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩45,291 | ₩45,451 | ₩45,244 | ₩45,366 | +0.17% | 1.7만 |
|---|
| 2026.08.07 | ₩45,090 | ₩45,344 | ₩45,090 | ₩45,293 | +0.45% | 2.5만 |
|---|
| 2026.08.06 | ₩45,251 | ₩45,251 | ₩44,966 | ₩45,063 | -0.41% | 1.9만 |
|---|
| 2026.08.05 | ₩45,237 | ₩45,237 | ₩44,987 | ₩45,098 | -0.31% | 1.7만 |
|---|
| 2026.08.04 | ₩44,635 | ₩45,197 | ₩44,635 | ₩45,184 | +1.23% | 6.6만 |
|---|
| 2026.08.03 | ₩44,609 | ₩44,769 | ₩44,595 | ₩44,736 | +0.28% | 15.7만 |
|---|
| 2026.07.31 | ₩44,341 | ₩44,461 | ₩44,060 | ₩44,408 | +0.15% | 3만 |
|---|
| 2026.07.30 | ₩44,609 | ₩44,689 | ₩44,194 | ₩44,689 | +0.18% | 3.9만 |
|---|
| 2026.07.29 | ₩44,956 | ₩44,956 | ₩44,475 | ₩44,475 | -1.07% | 1.7만 |
|---|
| 2026.07.28 | ₩44,568 | ₩44,930 | ₩44,568 | ₩44,833 | +0.59% | 4.1만 |
|---|
| 2026.07.27 | ₩44,328 | ₩44,354 | ₩44,167 | ₩44,194 | -0.30% | 23.7만 |
|---|
| 2026.07.24 | ₩43,458 | ₩44,087 | ₩43,458 | ₩43,916 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩43,391 | ₩43,539 | ₩43,284 | ₩43,391 | 0.00% | 2.2만 |
|---|
| 2026.07.22 | ₩43,799 | ₩43,846 | ₩43,485 | ₩43,779 | -0.05% | 3.8만 |
|---|
| 2026.07.21 | ₩43,712 | ₩43,819 | ₩43,458 | ₩43,751 | +0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩43,793 | ₩43,793 | ₩43,619 | ₩43,662 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩43,926 | ₩44,341 | ₩43,779 | ₩43,876 | -0.12% | 14만 |
|---|
| 2026.07.16 | ₩43,632 | ₩44,087 | ₩43,632 | ₩44,020 | +0.89% | 1.7만 |
|---|
| 2026.07.15 | ₩43,458 | ₩43,761 | ₩43,411 | ₩43,632 | +0.40% | 11만 |
|---|
| 2026.07.14 | ₩43,605 | ₩43,619 | ₩43,338 | ₩43,458 | -0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩43,458 | ₩43,672 | ₩43,458 | ₩43,662 | +0.47% | 2.3만 |
|---|
| 2026.07.10 | ₩43,271 | ₩43,512 | ₩43,271 | ₩43,405 | +0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩42,883 | ₩43,258 | ₩42,883 | ₩43,218 | +0.78% | 1.6만 |
|---|
| 2026.07.08 | ₩43,191 | ₩43,191 | ₩42,870 | ₩42,883 | -0.71% | 1.9만 |
|---|
| 2026.07.07 | ₩43,445 | ₩43,512 | ₩43,258 | ₩43,284 | -0.37% | 2.5만 |
|---|
| 2026.07.06 | ₩43,070 | ₩43,124 | ₩42,878 | ₩43,124 | +0.12% | 2만 |
|---|
| 2026.07.02 | ₩42,629 | ₩43,001 | ₩42,629 | ₩43,001 | +0.87% | 1.9만 |
|---|
| 2026.07.01 | ₩42,241 | ₩42,749 | ₩42,241 | ₩42,468 | +0.54% | 2.1만 |
|---|
| 2026.06.30 | ₩42,134 | ₩42,221 | ₩42,027 | ₩42,054 | -0.19% | 1.1만 |
|---|
| 2026.06.29 | ₩42,415 | ₩42,415 | ₩42,121 | ₩42,198 | -0.51% | 3.5만 |
|---|
| 2026.06.26 | ₩42,339 | ₩42,602 | ₩42,300 | ₩42,321 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩42,468 | ₩42,803 | ₩42,428 | ₩42,498 | +0.07% | 1.7만 |
|---|
| 2026.06.24 | ₩42,315 | ₩42,494 | ₩42,154 | ₩42,257 | -0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩42,147 | ₩42,427 | ₩42,147 | ₩42,280 | +0.31% | 1.3만 |
|---|
| 2026.06.22 | ₩42,321 | ₩42,468 | ₩42,254 | ₩42,428 | +0.25% | 4.4만 |
|---|
| 2026.06.18 | ₩42,509 | ₩42,509 | ₩42,261 | ₩42,303 | -0.48% | 1.6만 |
|---|
| 2026.06.17 | ₩42,736 | ₩42,906 | ₩42,115 | ₩42,198 | -1.26% | 2.3만 |
|---|
| 2026.06.16 | ₩42,856 | ₩43,077 | ₩42,790 | ₩42,803 | -0.12% | 1.6만 |
|---|
| 2026.06.15 | ₩43,030 | ₩43,084 | ₩42,803 | ₩42,811 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩42,428 | ₩42,856 | ₩42,428 | ₩42,752 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩41,867 | ₩42,402 | ₩41,813 | ₩42,312 | +1.06% | 2.5만 |
|---|
| 2026.06.10 | ₩42,121 | ₩42,308 | ₩41,744 | ₩41,744 | -0.90% | 12.8만 |
|---|
| 2026.06.09 | ₩42,188 | ₩42,307 | ₩41,572 | ₩42,161 | -0.06% | 1.3만 |
|---|
| 2026.06.08 | ₩42,228 | ₩42,254 | ₩42,000 | ₩42,063 | -0.39% | 2.3만 |
|---|
| 2026.06.05 | ₩42,388 | ₩42,509 | ₩42,040 | ₩42,154 | -0.55% | 5.4만 |
|---|
| 2026.06.04 | ₩42,361 | ₩42,602 | ₩42,361 | ₩42,593 | +0.55% | 2.8만 |
|---|
| 2026.06.03 | ₩42,134 | ₩42,308 | ₩42,134 | ₩42,182 | +0.11% | 6.1만 |
|---|
| 2026.06.02 | ₩41,907 | ₩42,241 | ₩41,880 | ₩42,188 | +0.67% | 2.3만 |
|---|
| 2026.06.01 | ₩41,826 | ₩42,079 | ₩41,826 | ₩41,974 | +0.35% | 1.3만 |
|---|
| 2026.05.29 | ₩42,188 | ₩42,281 | ₩42,147 | ₩42,155 | -0.08% | 8.5천 |
|---|
| 2026.05.28 | ₩42,121 | ₩42,308 | ₩42,094 | ₩42,155 | +0.08% | 3.8만 |
|---|
| 2026.05.27 | ₩42,308 | ₩42,308 | ₩42,122 | ₩42,174 | -0.32% | 9.3만 |
|---|
| 2026.05.26 | ₩42,121 | ₩42,221 | ₩42,081 | ₩42,205 | +0.20% | 2.1만 |
|---|
| 2026.05.22 | ₩41,840 | ₩42,134 | ₩41,840 | ₩41,960 | +0.29% | 5.3만 |
|---|
| 2026.05.21 | ₩41,332 | ₩41,679 | ₩41,190 | ₩41,608 | +0.67% | 1.7만 |
|---|
| 2026.05.20 | ₩41,305 | ₩41,572 | ₩41,305 | ₩41,476 | +0.41% | 1.6만 |
|---|
| 2026.05.19 | ₩41,332 | ₩41,332 | ₩40,942 | ₩41,144 | -0.45% | 4.2만 |
|---|
| 2026.05.18 | ₩41,293 | ₩41,452 | ₩41,251 | ₩41,360 | +0.16% | 2.7만 |
|---|
| 2026.05.15 | ₩41,158 | ₩41,412 | ₩41,091 | ₩41,146 | -0.03% | 2.3만 |
|---|
| 2026.05.14 | ₩41,559 | ₩41,705 | ₩41,452 | ₩41,538 | -0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩41,211 | ₩41,338 | ₩41,164 | ₩41,315 | +0.25% | 1.3만 |
|---|
| 2026.05.12 | ₩41,278 | ₩41,345 | ₩40,957 | ₩41,336 | +0.14% | 2.8만 |
|---|
| 2026.05.11 | ₩41,505 | ₩41,599 | ₩41,211 | ₩41,258 | -0.60% | 5.9만 |
|---|
| 2026.05.08 | ₩41,439 | ₩41,559 | ₩41,372 | ₩41,425 | -0.03% | 2.6만 |
|---|
| 2026.05.07 | ₩41,572 | ₩41,572 | ₩41,131 | ₩41,198 | -0.90% | 2.3만 |
|---|
| 2026.05.06 | ₩41,559 | ₩41,666 | ₩41,439 | ₩41,546 | -0.03% | 2.9만 |
|---|
| 2026.05.05 | ₩40,823 | ₩41,245 | ₩40,823 | ₩41,064 | +0.59% | 23.6만 |
|---|
| 2026.05.04 | ₩40,970 | ₩40,997 | ₩40,609 | ₩40,700 | -0.66% | 1.8만 |
|---|
| 2026.05.01 | ₩41,251 | ₩41,251 | ₩41,011 | ₩41,091 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩40,609 | ₩41,225 | ₩40,569 | ₩41,194 | +1.44% | 1.3만 |
|---|
| 2026.04.29 | ₩40,422 | ₩40,502 | ₩40,302 | ₩40,439 | +0.04% | 5.4만 |
|---|
| 2026.04.28 | ₩40,582 | ₩40,730 | ₩40,315 | ₩40,398 | -0.45% | 1.9만 |
|---|
| 2026.04.27 | ₩40,409 | ₩40,663 | ₩40,409 | ₩40,552 | +0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩40,556 | ₩40,623 | ₩40,395 | ₩40,461 | -0.23% | 1.4만 |
|---|
| 2026.04.23 | ₩40,221 | ₩40,576 | ₩40,201 | ₩40,417 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩40,582 | ₩40,623 | ₩40,208 | ₩40,221 | -0.89% | 2.3만 |
|---|
| 2026.04.21 | ₩40,569 | ₩40,716 | ₩40,298 | ₩40,318 | -0.62% | 5.4만 |
|---|
| 2026.04.20 | ₩40,315 | ₩40,623 | ₩40,315 | ₩40,426 | +0.28% | 2.1만 |
|---|
| 2026.04.17 | ₩40,061 | ₩40,542 | ₩40,061 | ₩40,342 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩39,753 | ₩40,007 | ₩39,753 | ₩39,833 | +0.20% | 6만 |
|---|
| 2026.04.15 | ₩39,767 | ₩39,927 | ₩39,553 | ₩39,733 | -0.08% | 3.9만 |
|---|
| 2026.04.14 | ₩39,700 | ₩39,874 | ₩39,686 | ₩39,851 | +0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩39,325 | ₩39,753 | ₩39,290 | ₩39,740 | +1.05% | 11.1만 |
|---|
| 2026.04.10 | ₩39,820 | ₩39,820 | ₩39,352 | ₩39,379 | -1.11% | 2.1만 |
|---|
| 2026.04.09 | ₩39,646 | ₩39,847 | ₩39,446 | ₩39,767 | +0.30% | 4.6만 |
|---|
| 2026.04.08 | ₩39,553 | ₩39,593 | ₩39,345 | ₩39,526 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩38,683 | ₩38,763 | ₩38,503 | ₩38,696 | +0.03% | 3.6만 |
|---|
| 2026.04.06 | ₩38,456 | ₩38,803 | ₩38,456 | ₩38,763 | +0.80% | 35.6만 |
|---|
| 2026.04.02 | ₩38,121 | ₩38,549 | ₩38,121 | ₩38,507 | +1.01% | 1.9만 |
|---|
| 2026.04.01 | ₩38,416 | ₩38,603 | ₩38,329 | ₩38,482 | +0.17% | 4.5만 |
|---|
| 2026.03.31 | ₩37,800 | ₩38,375 | ₩37,800 | ₩38,282 | +1.27% | 7.6만 |
|---|
| 2026.03.30 | ₩37,640 | ₩37,840 | ₩37,346 | ₩37,493 | -0.39% | 23.1만 |
|---|
| 2026.03.27 | ₩37,840 | ₩37,881 | ₩37,453 | ₩37,495 | -0.91% | 1.9만 |
|---|
| 2026.03.26 | ₩38,028 | ₩38,362 | ₩37,921 | ₩37,961 | -0.18% | 30.6만 |
|---|
| 2026.03.25 | ₩38,322 | ₩38,469 | ₩38,121 | ₩38,220 | -0.27% | 1.6만 |
|---|
| 2026.03.24 | ₩37,680 | ₩38,282 | ₩37,680 | ₩38,108 | +1.14% | 1.6만 |
|---|
| 2026.03.23 | ₩38,001 | ₩38,282 | ₩37,934 | ₩37,934 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,907 | ₩37,907 | ₩37,362 | ₩37,549 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩37,680 | ₩38,349 | ₩37,653 | ₩37,854 | +0.46% | 1.8만 |
|---|
| 2026.03.18 | ₩38,255 | ₩38,362 | ₩37,867 | ₩37,867 | -1.01% | 2.5만 |
|---|
| 2026.03.17 | ₩38,416 | ₩38,630 | ₩38,416 | ₩38,442 | +0.07% | 4.2만 |
|---|
| 2026.03.16 | ₩38,188 | ₩38,374 | ₩38,121 | ₩38,212 | +0.06% | 1.8만 |
|---|
| 2026.03.13 | ₩38,215 | ₩38,429 | ₩37,946 | ₩37,963 | -0.66% | 8천 |
|---|
| 2026.03.12 | ₩38,202 | ₩38,362 | ₩38,048 | ₩38,057 | -0.38% | 3.4만 |
|---|
| 2026.03.11 | ₩38,456 | ₩38,563 | ₩38,228 | ₩38,416 | -0.10% | 2.7만 |
|---|
| 2026.03.10 | ₩38,737 | ₩39,044 | ₩38,484 | ₩38,529 | -0.54% | 1.9만 |
|---|
| 2026.03.09 | ₩38,362 | ₩38,790 | ₩37,913 | ₩38,790 | +1.12% | 2만 |
|---|
| 2026.03.06 | ₩38,750 | ₩38,750 | ₩38,309 | ₩38,643 | -0.28% | 1.7만 |
|---|
| 2026.03.05 | ₩39,365 | ₩39,499 | ₩38,971 | ₩39,205 | -0.41% | 2.7만 |
|---|
| 2026.03.04 | ₩39,619 | ₩39,700 | ₩39,446 | ₩39,673 | +0.14% | 5.5만 |
|---|
| 2026.03.03 | ₩39,325 | ₩39,646 | ₩38,806 | ₩39,499 | +0.44% | 3.3만 |
|---|
| 2026.03.02 | ₩39,646 | ₩40,047 | ₩39,606 | ₩39,981 | +0.84% | 4.1만 |
|---|
| 2026.02.27 | ₩39,793 | ₩39,938 | ₩39,619 | ₩39,938 | +0.36% | 9.7천 |
|---|
| 2026.02.26 | ₩39,927 | ₩40,168 | ₩39,793 | ₩40,007 | +0.20% | 2.9만 |
|---|
| 2026.02.25 | ₩39,847 | ₩39,914 | ₩39,606 | ₩39,900 | +0.13% | 2.8만 |
|---|
| 2026.02.24 | ₩39,526 | ₩39,820 | ₩39,526 | ₩39,767 | +0.61% | 2.2만 |
|---|
| 2026.02.23 | ₩39,767 | ₩39,994 | ₩39,332 | ₩39,472 | -0.74% | 5.5만 |
|---|
| 2026.02.20 | ₩39,579 | ₩39,900 | ₩39,553 | ₩39,866 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩39,753 | ₩39,807 | ₩39,539 | ₩39,702 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩39,646 | ₩39,914 | ₩39,646 | ₩39,793 | +0.37% | 1.2만 |
|---|
| 2026.02.17 | ₩39,633 | ₩39,793 | ₩39,345 | ₩39,512 | -0.30% | 5.3만 |
|---|
| 2026.02.13 | ₩39,365 | ₩39,914 | ₩39,285 | ₩39,847 | +1.22% | 21.5만 |
|---|
| 2026.02.12 | ₩40,114 | ₩40,154 | ₩39,297 | ₩39,352 | -1.90% | 4.2만 |
|---|
| 2026.02.11 | ₩40,288 | ₩40,355 | ₩39,914 | ₩40,034 | -0.63% | 3.5만 |
|---|
| 2026.02.10 | ₩40,154 | ₩40,288 | ₩40,068 | ₩40,195 | +0.10% | 3.1만 |
|---|
| 2026.02.09 | ₩40,088 | ₩40,342 | ₩39,994 | ₩40,288 | +0.50% | 4.4만 |
|---|
| 2026.02.06 | ₩39,967 | ₩40,208 | ₩39,954 | ₩40,134 | +0.42% | 1.2만 |
|---|
| 2026.02.05 | ₩39,539 | ₩39,660 | ₩39,300 | ₩39,526 | -0.03% | 5.6만 |
|---|
| 2026.02.04 | ₩39,566 | ₩39,874 | ₩39,566 | ₩39,686 | +0.30% | 2.5만 |
|---|
| 2026.02.03 | ₩39,459 | ₩39,767 | ₩39,298 | ₩39,539 | +0.20% | 21.3만 |
|---|
| 2026.02.02 | ₩39,098 | ₩39,526 | ₩39,098 | ₩39,446 | +0.89% | 2.4만 |
|---|
| 2026.01.30 | ₩38,991 | ₩39,218 | ₩38,844 | ₩39,098 | +0.27% | 16.5만 |
|---|
| 2026.01.29 | ₩39,245 | ₩39,258 | ₩38,997 | ₩39,218 | -0.07% | 5.7만 |
|---|
| 2026.01.28 | ₩39,111 | ₩39,205 | ₩39,004 | ₩39,004 | -0.27% | 3.2만 |
|---|
| 2026.01.27 | ₩39,098 | ₩39,205 | ₩39,071 | ₩39,131 | +0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩39,129 | ₩39,191 | ₩39,044 | ₩39,119 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩39,078 | ₩39,078 | ₩38,817 | ₩38,964 | -0.29% | 5.3만 |
|---|
| 2026.01.22 | ₩39,044 | ₩39,392 | ₩39,031 | ₩39,285 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩38,442 | ₩39,004 | ₩38,442 | ₩38,910 | +1.22% | 4만 |
|---|
| 2026.01.20 | ₩38,482 | ₩38,723 | ₩38,255 | ₩38,349 | -0.35% | 37만 |
|---|
| 2026.01.16 | ₩39,018 | ₩39,071 | ₩38,683 | ₩38,803 | -0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩39,165 | ₩39,185 | ₩39,000 | ₩39,084 | -0.20% | 2.9만 |
|---|
| 2026.01.14 | ₩38,790 | ₩38,964 | ₩38,734 | ₩38,964 | +0.45% | 2.4만 |
|---|
| 2026.01.13 | ₩38,937 | ₩39,044 | ₩38,767 | ₩38,924 | -0.03% | 1.7만 |
|---|
| 2026.01.12 | ₩38,924 | ₩38,937 | ₩38,743 | ₩38,897 | -0.07% | 94.2만 |
|---|
| 2026.01.09 | ₩38,857 | ₩39,018 | ₩38,795 | ₩38,964 | +0.28% | 2.4만 |
|---|
| 2026.01.08 | ₩38,429 | ₩38,884 | ₩38,429 | ₩38,798 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩38,750 | ₩38,750 | ₩38,350 | ₩38,390 | -0.93% | 1.7만 |
|---|
| 2026.01.06 | ₩39,078 | ₩39,078 | ₩38,603 | ₩38,763 | -0.80% | 23.1만 |
|---|
| 2026.01.05 | ₩38,188 | ₩38,589 | ₩38,188 | ₩38,509 | +0.84% | 1.3만 |
|---|
| 2026.01.02 | ₩37,894 | ₩38,108 | ₩37,747 | ₩38,108 | +0.56% | 6.9천 |
|---|
| 2025.12.31 | ₩38,068 | ₩38,095 | ₩37,814 | ₩37,831 | -0.62% | 1.3만 |
|---|
| 2025.12.30 | ₩38,161 | ₩38,188 | ₩38,014 | ₩38,108 | -0.14% | 1.2만 |
|---|
| 2025.12.29 | ₩38,202 | ₩38,202 | ₩38,081 | ₩38,161 | -0.11% | 3.1만 |
|---|
| 2025.12.26 | ₩38,309 | ₩38,309 | ₩38,124 | ₩38,309 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩38,081 | ₩38,389 | ₩38,081 | ₩38,309 | +0.60% | 2.8만 |
|---|
| 2025.12.23 | ₩38,081 | ₩38,175 | ₩38,041 | ₩38,135 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩37,961 | ₩38,309 | ₩37,921 | ₩38,295 | +0.88% | 1.9만 |
|---|
| 2025.12.19 | ₩37,787 | ₩37,961 | ₩37,787 | ₩37,854 | +0.18% | 2.1만 |
|---|
| 2025.12.18 | ₩37,881 | ₩37,988 | ₩37,667 | ₩37,703 | -0.47% | 1.7만 |
|---|
| 2025.12.17 | ₩38,737 | ₩38,790 | ₩38,473 | ₩38,473 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩38,924 | ₩38,924 | ₩38,496 | ₩38,696 | -0.58% | 2.8만 |
|---|
| 2025.12.15 | ₩39,058 | ₩39,058 | ₩38,850 | ₩38,991 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩39,151 | ₩39,285 | ₩38,817 | ₩38,924 | -0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩38,790 | ₩39,312 | ₩38,790 | ₩39,312 | +1.34% | 4.7만 |
|---|
| 2025.12.10 | ₩38,295 | ₩38,897 | ₩38,295 | ₩38,774 | +1.25% | 2.7만 |
|---|
| 2025.12.09 | ₩38,375 | ₩38,643 | ₩38,268 | ₩38,268 | -0.28% | 1.3만 |
|---|
| 2025.12.08 | ₩38,523 | ₩38,536 | ₩38,327 | ₩38,378 | -0.37% | 6.2천 |
|---|
| 2025.12.05 | ₩38,442 | ₩38,670 | ₩38,442 | ₩38,576 | +0.35% | 112만 |
|---|
| 2025.12.04 | ₩38,309 | ₩38,549 | ₩38,309 | ₩38,375 | +0.17% | 6.7만 |
|---|
| 2025.12.03 | ₩38,068 | ₩38,456 | ₩38,068 | ₩38,405 | +0.89% | 1.8만 |
|---|
| 2025.12.02 | ₩37,974 | ₩38,068 | ₩37,921 | ₩37,982 | +0.02% | 6.8천 |
|---|
| 2025.12.01 | ₩38,188 | ₩38,322 | ₩38,115 | ₩38,115 | -0.19% | 5.8천 |
|---|
| 2025.11.28 | ₩38,215 | ₩38,347 | ₩38,215 | ₩38,271 | +0.15% | 1.5천 |
|---|
| 2025.11.26 | ₩37,840 | ₩38,208 | ₩37,840 | ₩38,113 | +0.72% | 2.1만 |
|---|
| 2025.11.25 | ₩37,426 | ₩37,881 | ₩37,426 | ₩37,802 | +1.00% | 14.1만 |
|---|
| 2025.11.24 | ₩37,212 | ₩37,546 | ₩37,212 | ₩37,319 | +0.29% | 2만 |
|---|
| 2025.11.21 | ₩36,983 | ₩37,237 | ₩36,983 | ₩37,016 | +0.09% | 5.8천 |
|---|
| 2025.11.20 | ₩37,243 | ₩37,346 | ₩36,440 | ₩36,440 | -2.15% | 2.4만 |
|---|
| 2025.11.19 | ₩37,011 | ₩37,118 | ₩36,848 | ₩36,904 | -0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩36,877 | ₩37,222 | ₩36,836 | ₩36,970 | +0.25% | 5.9천 |
|---|
| 2025.11.17 | ₩37,533 | ₩37,533 | ₩36,897 | ₩36,962 | -1.52% | 2.4천 |
|---|
| 2025.11.14 | ₩37,346 | ₩37,600 | ₩37,301 | ₩37,386 | +0.11% | 7.9천 |
|---|
| 2025.11.13 | ₩38,108 | ₩38,108 | ₩37,638 | ₩37,638 | -1.23% | 1.3만 |
|---|
| 2025.11.12 | ₩38,202 | ₩38,228 | ₩38,111 | ₩38,148 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩37,653 | ₩37,893 | ₩37,653 | ₩37,812 | +0.42% | 4.1천 |
|---|
| 2025.11.10 | ₩37,372 | ₩37,586 | ₩37,239 | ₩37,556 | +0.49% | 4천 |
|---|
| 2025.11.07 | ₩37,024 | ₩37,252 | ₩36,931 | ₩37,252 | +0.61% | 3.9천 |
|---|
| 2025.11.06 | ₩37,192 | ₩37,239 | ₩37,077 | ₩37,130 | -0.17% | 6.2천 |
|---|
| 2025.11.05 | ₩37,038 | ₩37,426 | ₩37,038 | ₩37,291 | +0.68% | 1.7만 |
|---|
| 2025.11.04 | ₩37,131 | ₩37,145 | ₩36,944 | ₩37,019 | -0.30% | 8.2만 |
|---|
| 2025.11.03 | ₩37,105 | ₩37,346 | ₩37,105 | ₩37,311 | +0.56% | 1.1만 |
|---|
| 2025.10.31 | ₩37,428 | ₩37,560 | ₩37,252 | ₩37,439 | +0.03% | 5.5만 |
|---|
| 2025.10.30 | ₩37,305 | ₩37,667 | ₩37,305 | ₩37,344 | +0.10% | 6.5천 |
|---|
| 2025.10.29 | ₩37,707 | ₩37,707 | ₩37,359 | ₩37,515 | -0.51% | 7.5만 |
|---|
| 2025.10.28 | ₩37,927 | ₩37,954 | ₩37,800 | ₩37,819 | -0.29% | 10.7만 |
|---|
| 2025.10.27 | ₩37,867 | ₩38,202 | ₩37,854 | ₩38,202 | +0.88% | 1.4만 |
|---|
| 2025.10.24 | ₩37,921 | ₩37,934 | ₩37,733 | ₩37,733 | -0.49% | 6.9천 |
|---|
| 2025.10.23 | ₩37,560 | ₩37,629 | ₩37,466 | ₩37,581 | +0.06% | 3.7천 |
|---|
| 2025.10.22 | ₩37,680 | ₩37,680 | ₩37,479 | ₩37,506 | -0.46% | 3.7천 |
|---|
| 2025.10.21 | ₩37,560 | ₩37,800 | ₩37,519 | ₩37,740 | +0.48% | 7.1천 |
|---|
| 2025.10.20 | ₩37,545 | ₩37,745 | ₩37,545 | ₩37,724 | +0.48% | 6.2천 |
|---|
| 2025.10.17 | ₩37,123 | ₩37,399 | ₩37,085 | ₩37,343 | +0.59% | 6.1천 |
|---|
| 2025.10.16 | ₩37,479 | ₩37,479 | ₩37,058 | ₩37,131 | -0.93% | 6.3천 |
|---|
| 2025.10.15 | ₩37,667 | ₩37,667 | ₩37,252 | ₩37,477 | -0.50% | 7.3천 |
|---|
| 2025.10.14 | ₩36,852 | ₩37,479 | ₩36,852 | ₩37,308 | +1.24% | 8천 |
|---|
| 2025.10.13 | ₩36,891 | ₩36,998 | ₩36,891 | ₩36,959 | +0.18% | 5.7천 |
|---|
| 2025.10.10 | ₩36,978 | ₩37,011 | ₩36,536 | ₩36,550 | -1.16% | 6.5천 |
|---|