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 | ₩44,698 | ₩44,992 | ₩44,692 | ₩44,926 | +0.51% | 5.1만 |
| 2026.10.08 | ₩44,364 | ₩44,752 | ₩44,337 | ₩44,752 | +0.88% | 4.1만 |
| 2026.10.07 | ₩44,471 | ₩44,471 | ₩44,257 | ₩44,377 | -0.21% | 6.8만 |
| 2026.10.06 | ₩44,511 | ₩44,645 | ₩44,444 | ₩44,578 | +0.15% | 4.3만 |
| 2026.10.05 | ₩44,136 | ₩44,484 | ₩44,123 | ₩44,404 | +0.61% | 3.2만 |
| 2026.10.02 | ₩44,163 | ₩44,176 | ₩43,994 | ₩44,176 | +0.03% | 1.3만 |
| 2026.10.01 | ₩43,708 | ₩44,002 | ₩43,674 | ₩43,937 | +0.52% | 2.3만 |
| 2026.09.30 | ₩44,257 | ₩44,297 | ₩43,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,924 |
| -0.75% |
| 36.7만 |
| 2026.09.29 | ₩44,203 | ₩44,203 | ₩43,908 | ₩44,149 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩44,578 | ₩44,578 | ₩44,263 | ₩44,324 | -0.57% | 3.4만 |
|---|
| 2026.09.25 | ₩44,310 | ₩44,632 | ₩44,176 | ₩44,605 | +0.66% | 3.8만 |
|---|
| 2026.09.24 | ₩44,411 | ₩44,411 | ₩44,230 | ₩44,301 | -0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩44,591 | ₩44,645 | ₩44,364 | ₩44,377 | -0.48% | 3.6만 |
|---|
| 2026.09.22 | ₩45,073 | ₩45,073 | ₩44,672 | ₩44,685 | -0.86% | 3만 |
|---|
| 2026.09.21 | ₩44,873 | ₩45,047 | ₩44,736 | ₩44,966 | +0.21% | 2.7만 |
|---|
| 2026.09.18 | ₩44,966 | ₩44,966 | ₩44,692 | ₩44,761 | -0.46% | 1.2만 |
|---|
| 2026.09.17 | ₩44,966 | ₩45,140 | ₩44,940 | ₩44,993 | +0.06% | 3.9만 |
|---|
| 2026.09.16 | ₩45,207 | ₩45,381 | ₩44,605 | ₩44,806 | -0.89% | 2.8만 |
|---|
| 2026.09.15 | ₩45,301 | ₩45,381 | ₩45,167 | ₩45,260 | -0.09% | 3.3만 |
|---|
| 2026.09.14 | ₩45,422 | ₩45,596 | ₩45,355 | ₩45,388 | -0.07% | 1.9만 |
|---|
| 2026.09.11 | ₩45,274 | ₩45,395 | ₩45,181 | ₩45,272 | -0.01% | 1.5만 |
|---|
| 2026.09.10 | ₩44,966 | ₩45,060 | ₩44,839 | ₩44,913 | -0.12% | 3.1만 |
|---|
| 2026.09.09 | ₩45,140 | ₩45,140 | ₩44,886 | ₩45,006 | -0.30% | 4만 |
|---|
| 2026.09.08 | ₩45,529 | ₩45,529 | ₩45,167 | ₩45,167 | -0.79% | 1.8만 |
|---|
| 2026.09.04 | ₩45,930 | ₩45,930 | ₩45,689 | ₩45,722 | -0.45% | 1.4만 |
|---|
| 2026.09.03 | ₩45,797 | ₩46,265 | ₩37,093 | ₩46,027 | +0.50% | 3.5만 |
|---|
| 2026.09.02 | ₩45,462 | ₩45,703 | ₩45,462 | ₩45,649 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩45,234 | ₩45,582 | ₩45,234 | ₩45,274 | +0.09% | 2.7만 |
|---|
| 2026.08.31 | ₩45,582 | ₩45,582 | ₩45,314 | ₩45,368 | -0.47% | 4만 |
|---|
| 2026.08.28 | ₩45,636 | ₩45,783 | ₩45,622 | ₩45,660 | +0.05% | 2만 |
|---|
| 2026.08.27 | ₩45,502 | ₩45,716 | ₩45,422 | ₩45,568 | +0.14% | 2.2만 |
|---|
| 2026.08.26 | ₩45,797 | ₩45,837 | ₩45,689 | ₩45,797 | 0.00% | 1.8만 |
|---|
| 2026.08.25 | ₩45,596 | ₩45,689 | ₩45,543 | ₩45,653 | +0.13% | 5.5만 |
|---|
| 2026.08.24 | ₩45,756 | ₩45,756 | ₩45,569 | ₩45,700 | -0.12% | 2.7만 |
|---|
| 2026.08.21 | ₩45,448 | ₩45,609 | ₩45,415 | ₩45,535 | +0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩45,489 | ₩45,616 | ₩45,248 | ₩45,249 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩45,768 | ₩45,835 | ₩45,556 | ₩45,582 | -0.41% | 2.3만 |
|---|
| 2026.08.18 | ₩45,368 | ₩45,435 | ₩45,274 | ₩45,274 | -0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩45,435 | ₩45,435 | ₩45,181 | ₩45,186 | -0.55% | 2.7만 |
|---|
| 2026.08.14 | ₩45,582 | ₩45,716 | ₩45,556 | ₩45,609 | +0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩45,314 | ₩45,573 | ₩45,310 | ₩45,534 | +0.48% | 1.4만 |
|---|
| 2026.08.12 | ₩45,395 | ₩45,395 | ₩45,194 | ₩45,301 | -0.21% | 6.9만 |
|---|
| 2026.08.11 | ₩45,395 | ₩45,502 | ₩45,341 | ₩45,343 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩45,341 | ₩45,502 | ₩45,294 | ₩45,416 | +0.17% | 1.7만 |
|---|
| 2026.08.07 | ₩45,140 | ₩45,395 | ₩45,140 | ₩45,344 | +0.45% | 2.5만 |
|---|
| 2026.08.06 | ₩45,301 | ₩45,301 | ₩45,016 | ₩45,114 | -0.41% | 1.9만 |
|---|
| 2026.08.05 | ₩45,288 | ₩45,288 | ₩45,037 | ₩45,148 | -0.31% | 1.7만 |
|---|
| 2026.08.04 | ₩44,685 | ₩45,248 | ₩44,685 | ₩45,234 | +1.23% | 6.6만 |
|---|
| 2026.08.03 | ₩44,658 | ₩44,819 | ₩44,645 | ₩44,786 | +0.28% | 15.7만 |
|---|
| 2026.07.31 | ₩44,391 | ₩44,511 | ₩44,109 | ₩44,457 | +0.15% | 3만 |
|---|
| 2026.07.30 | ₩44,658 | ₩44,739 | ₩44,243 | ₩44,739 | +0.18% | 3.9만 |
|---|
| 2026.07.29 | ₩45,006 | ₩45,006 | ₩44,524 | ₩44,524 | -1.07% | 1.7만 |
|---|
| 2026.07.28 | ₩44,618 | ₩44,980 | ₩44,618 | ₩44,883 | +0.59% | 4.1만 |
|---|
| 2026.07.27 | ₩44,377 | ₩44,404 | ₩44,216 | ₩44,243 | -0.30% | 23.7만 |
|---|
| 2026.07.24 | ₩43,507 | ₩44,136 | ₩43,507 | ₩43,965 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩43,440 | ₩43,587 | ₩43,333 | ₩43,440 | 0.00% | 2.2만 |
|---|
| 2026.07.22 | ₩43,848 | ₩43,895 | ₩43,533 | ₩43,828 | -0.05% | 3.8만 |
|---|
| 2026.07.21 | ₩43,761 | ₩43,868 | ₩43,507 | ₩43,800 | +0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩43,841 | ₩43,841 | ₩43,667 | ₩43,710 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩43,975 | ₩44,391 | ₩43,828 | ₩43,924 | -0.12% | 14만 |
|---|
| 2026.07.16 | ₩43,681 | ₩44,136 | ₩43,681 | ₩44,069 | +0.89% | 1.7만 |
|---|
| 2026.07.15 | ₩43,507 | ₩43,809 | ₩43,460 | ₩43,681 | +0.40% | 11만 |
|---|
| 2026.07.14 | ₩43,654 | ₩43,667 | ₩43,386 | ₩43,507 | -0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩43,507 | ₩43,721 | ₩43,507 | ₩43,710 | +0.47% | 2.3만 |
|---|
| 2026.07.10 | ₩43,319 | ₩43,560 | ₩43,319 | ₩43,453 | +0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩42,931 | ₩43,306 | ₩42,931 | ₩43,266 | +0.78% | 1.6만 |
|---|
| 2026.07.08 | ₩43,239 | ₩43,239 | ₩42,918 | ₩42,931 | -0.71% | 1.9만 |
|---|
| 2026.07.07 | ₩43,493 | ₩43,560 | ₩43,306 | ₩43,333 | -0.37% | 2.5만 |
|---|
| 2026.07.06 | ₩43,118 | ₩43,172 | ₩42,926 | ₩43,172 | +0.12% | 2만 |
|---|
| 2026.07.02 | ₩42,676 | ₩43,049 | ₩42,676 | ₩43,049 | +0.87% | 1.9만 |
|---|
| 2026.07.01 | ₩42,288 | ₩42,797 | ₩42,288 | ₩42,516 | +0.54% | 2.1만 |
|---|
| 2026.06.30 | ₩42,181 | ₩42,268 | ₩42,074 | ₩42,101 | -0.19% | 1.1만 |
|---|
| 2026.06.29 | ₩42,462 | ₩42,462 | ₩42,168 | ₩42,245 | -0.51% | 3.5만 |
|---|
| 2026.06.26 | ₩42,386 | ₩42,650 | ₩42,347 | ₩42,368 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩42,516 | ₩42,851 | ₩42,476 | ₩42,545 | +0.07% | 1.7만 |
|---|
| 2026.06.24 | ₩42,362 | ₩42,541 | ₩42,201 | ₩42,304 | -0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩42,194 | ₩42,474 | ₩42,194 | ₩42,327 | +0.31% | 1.3만 |
|---|
| 2026.06.22 | ₩42,368 | ₩42,516 | ₩42,302 | ₩42,476 | +0.25% | 4.4만 |
|---|
| 2026.06.18 | ₩42,556 | ₩42,556 | ₩42,308 | ₩42,350 | -0.48% | 1.6만 |
|---|
| 2026.06.17 | ₩42,784 | ₩42,954 | ₩42,162 | ₩42,245 | -1.26% | 2.3만 |
|---|
| 2026.06.16 | ₩42,904 | ₩43,125 | ₩42,837 | ₩42,851 | -0.12% | 1.6만 |
|---|
| 2026.06.15 | ₩43,078 | ₩43,132 | ₩42,851 | ₩42,859 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩42,476 | ₩42,904 | ₩42,476 | ₩42,800 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩41,913 | ₩42,449 | ₩41,860 | ₩42,359 | +1.06% | 2.5만 |
|---|
| 2026.06.10 | ₩42,168 | ₩42,355 | ₩41,790 | ₩41,790 | -0.90% | 12.8만 |
|---|
| 2026.06.09 | ₩42,235 | ₩42,354 | ₩41,619 | ₩42,208 | -0.06% | 1.3만 |
|---|
| 2026.06.08 | ₩42,275 | ₩42,302 | ₩42,047 | ₩42,110 | -0.39% | 2.3만 |
|---|
| 2026.06.05 | ₩42,435 | ₩42,556 | ₩42,087 | ₩42,201 | -0.55% | 5.4만 |
|---|
| 2026.06.04 | ₩42,409 | ₩42,650 | ₩42,409 | ₩42,640 | +0.55% | 2.8만 |
|---|
| 2026.06.03 | ₩42,181 | ₩42,355 | ₩42,181 | ₩42,229 | +0.11% | 6.1만 |
|---|
| 2026.06.02 | ₩41,953 | ₩42,288 | ₩41,927 | ₩42,235 | +0.67% | 2.3만 |
|---|
| 2026.06.01 | ₩41,873 | ₩42,126 | ₩41,873 | ₩42,020 | +0.35% | 1.3만 |
|---|
| 2026.05.29 | ₩42,235 | ₩42,328 | ₩42,194 | ₩42,202 | -0.08% | 8.5천 |
|---|
| 2026.05.28 | ₩42,168 | ₩42,355 | ₩42,141 | ₩42,202 | +0.08% | 3.8만 |
|---|
| 2026.05.27 | ₩42,355 | ₩42,355 | ₩42,169 | ₩42,221 | -0.32% | 9.3만 |
|---|
| 2026.05.26 | ₩42,168 | ₩42,268 | ₩42,127 | ₩42,252 | +0.20% | 2.1만 |
|---|
| 2026.05.22 | ₩41,886 | ₩42,181 | ₩41,886 | ₩42,007 | +0.29% | 5.3만 |
|---|
| 2026.05.21 | ₩41,378 | ₩41,726 | ₩41,236 | ₩41,655 | +0.67% | 1.7만 |
|---|
| 2026.05.20 | ₩41,351 | ₩41,619 | ₩41,351 | ₩41,522 | +0.41% | 1.6만 |
|---|
| 2026.05.19 | ₩41,378 | ₩41,378 | ₩40,988 | ₩41,190 | -0.45% | 4.2만 |
|---|
| 2026.05.18 | ₩41,339 | ₩41,498 | ₩41,297 | ₩41,406 | +0.16% | 2.7만 |
|---|
| 2026.05.15 | ₩41,203 | ₩41,458 | ₩41,137 | ₩41,191 | -0.03% | 2.3만 |
|---|
| 2026.05.14 | ₩41,605 | ₩41,751 | ₩41,498 | ₩41,584 | -0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩41,257 | ₩41,384 | ₩41,210 | ₩41,362 | +0.25% | 1.3만 |
|---|
| 2026.05.12 | ₩41,324 | ₩41,391 | ₩41,003 | ₩41,382 | +0.14% | 2.8만 |
|---|
| 2026.05.11 | ₩41,552 | ₩41,645 | ₩41,257 | ₩41,304 | -0.60% | 5.9만 |
|---|
| 2026.05.08 | ₩41,485 | ₩41,605 | ₩41,418 | ₩41,471 | -0.03% | 2.6만 |
|---|
| 2026.05.07 | ₩41,619 | ₩41,619 | ₩41,177 | ₩41,244 | -0.90% | 2.3만 |
|---|
| 2026.05.06 | ₩41,605 | ₩41,712 | ₩41,485 | ₩41,592 | -0.03% | 2.9만 |
|---|
| 2026.05.05 | ₩40,869 | ₩41,291 | ₩40,869 | ₩41,110 | +0.59% | 23.6만 |
|---|
| 2026.05.04 | ₩41,016 | ₩41,043 | ₩40,654 | ₩40,746 | -0.66% | 1.8만 |
|---|
| 2026.05.01 | ₩41,297 | ₩41,297 | ₩41,056 | ₩41,137 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩40,654 | ₩41,270 | ₩40,614 | ₩41,240 | +1.44% | 1.3만 |
|---|
| 2026.04.29 | ₩40,467 | ₩40,547 | ₩40,346 | ₩40,484 | +0.04% | 5.4만 |
|---|
| 2026.04.28 | ₩40,628 | ₩40,775 | ₩40,360 | ₩40,443 | -0.45% | 1.9만 |
|---|
| 2026.04.27 | ₩40,454 | ₩40,708 | ₩40,454 | ₩40,597 | +0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩40,601 | ₩40,668 | ₩40,440 | ₩40,506 | -0.23% | 1.4만 |
|---|
| 2026.04.23 | ₩40,266 | ₩40,621 | ₩40,246 | ₩40,462 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩40,628 | ₩40,668 | ₩40,253 | ₩40,266 | -0.89% | 2.3만 |
|---|
| 2026.04.21 | ₩40,614 | ₩40,762 | ₩40,342 | ₩40,363 | -0.62% | 5.4만 |
|---|
| 2026.04.20 | ₩40,360 | ₩40,668 | ₩40,360 | ₩40,471 | +0.28% | 2.1만 |
|---|
| 2026.04.17 | ₩40,105 | ₩40,588 | ₩40,105 | ₩40,387 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩39,797 | ₩40,052 | ₩39,797 | ₩39,878 | +0.20% | 6만 |
|---|
| 2026.04.15 | ₩39,811 | ₩39,972 | ₩39,597 | ₩39,777 | -0.08% | 3.9만 |
|---|
| 2026.04.14 | ₩39,744 | ₩39,918 | ₩39,731 | ₩39,895 | +0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩39,369 | ₩39,797 | ₩39,334 | ₩39,784 | +1.05% | 11.1만 |
|---|
| 2026.04.10 | ₩39,864 | ₩39,864 | ₩39,396 | ₩39,423 | -1.11% | 2.1만 |
|---|
| 2026.04.09 | ₩39,690 | ₩39,891 | ₩39,489 | ₩39,811 | +0.30% | 4.6만 |
|---|
| 2026.04.08 | ₩39,597 | ₩39,637 | ₩39,389 | ₩39,570 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩38,726 | ₩38,807 | ₩38,545 | ₩38,740 | +0.03% | 3.6만 |
|---|
| 2026.04.06 | ₩38,499 | ₩38,847 | ₩38,499 | ₩38,807 | +0.80% | 35.6만 |
|---|
| 2026.04.02 | ₩38,164 | ₩38,592 | ₩38,164 | ₩38,549 | +1.01% | 1.9만 |
|---|
| 2026.04.01 | ₩38,458 | ₩38,646 | ₩38,371 | ₩38,525 | +0.17% | 4.5만 |
|---|
| 2026.03.31 | ₩37,842 | ₩38,418 | ₩37,842 | ₩38,324 | +1.27% | 7.6만 |
|---|
| 2026.03.30 | ₩37,682 | ₩37,883 | ₩37,387 | ₩37,534 | -0.39% | 23.1만 |
|---|
| 2026.03.27 | ₩37,883 | ₩37,923 | ₩37,494 | ₩37,537 | -0.91% | 1.9만 |
|---|
| 2026.03.26 | ₩38,070 | ₩38,405 | ₩37,963 | ₩38,003 | -0.18% | 30.6만 |
|---|
| 2026.03.25 | ₩38,365 | ₩38,512 | ₩38,164 | ₩38,263 | -0.27% | 1.6만 |
|---|
| 2026.03.24 | ₩37,722 | ₩38,324 | ₩37,722 | ₩38,150 | +1.14% | 1.6만 |
|---|
| 2026.03.23 | ₩38,043 | ₩38,324 | ₩37,976 | ₩37,976 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,950 | ₩37,950 | ₩37,403 | ₩37,591 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩37,722 | ₩38,391 | ₩37,695 | ₩37,896 | +0.46% | 1.8만 |
|---|
| 2026.03.18 | ₩38,298 | ₩38,405 | ₩37,909 | ₩37,909 | -1.01% | 2.5만 |
|---|
| 2026.03.17 | ₩38,458 | ₩38,673 | ₩38,458 | ₩38,485 | +0.07% | 4.2만 |
|---|
| 2026.03.16 | ₩38,231 | ₩38,417 | ₩38,164 | ₩38,255 | +0.06% | 1.8만 |
|---|
| 2026.03.13 | ₩38,258 | ₩38,472 | ₩37,988 | ₩38,006 | -0.66% | 8천 |
|---|
| 2026.03.12 | ₩38,244 | ₩38,405 | ₩38,090 | ₩38,100 | -0.38% | 3.4만 |
|---|
| 2026.03.11 | ₩38,499 | ₩38,606 | ₩38,271 | ₩38,458 | -0.10% | 2.7만 |
|---|
| 2026.03.10 | ₩38,780 | ₩39,088 | ₩38,527 | ₩38,572 | -0.54% | 1.9만 |
|---|
| 2026.03.09 | ₩38,405 | ₩38,833 | ₩37,955 | ₩38,833 | +1.12% | 2만 |
|---|
| 2026.03.06 | ₩38,793 | ₩38,793 | ₩38,351 | ₩38,686 | -0.28% | 1.7만 |
|---|
| 2026.03.05 | ₩39,409 | ₩39,543 | ₩39,014 | ₩39,248 | -0.41% | 2.7만 |
|---|
| 2026.03.04 | ₩39,664 | ₩39,744 | ₩39,489 | ₩39,717 | +0.14% | 5.5만 |
|---|
| 2026.03.03 | ₩39,369 | ₩39,690 | ₩38,849 | ₩39,543 | +0.44% | 3.3만 |
|---|
| 2026.03.02 | ₩39,690 | ₩40,092 | ₩39,650 | ₩40,025 | +0.84% | 4.1만 |
|---|
| 2026.02.27 | ₩39,838 | ₩39,982 | ₩39,664 | ₩39,982 | +0.36% | 9.7천 |
|---|
| 2026.02.26 | ₩39,972 | ₩40,213 | ₩39,838 | ₩40,052 | +0.20% | 2.9만 |
|---|
| 2026.02.25 | ₩39,891 | ₩39,958 | ₩39,650 | ₩39,945 | +0.13% | 2.8만 |
|---|
| 2026.02.24 | ₩39,570 | ₩39,864 | ₩39,570 | ₩39,811 | +0.61% | 2.2만 |
|---|
| 2026.02.23 | ₩39,811 | ₩40,038 | ₩39,376 | ₩39,516 | -0.74% | 5.5만 |
|---|
| 2026.02.20 | ₩39,623 | ₩39,945 | ₩39,597 | ₩39,910 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩39,797 | ₩39,851 | ₩39,583 | ₩39,747 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩39,690 | ₩39,958 | ₩39,690 | ₩39,838 | +0.37% | 1.2만 |
|---|
| 2026.02.17 | ₩39,677 | ₩39,838 | ₩39,389 | ₩39,556 | -0.30% | 5.3만 |
|---|
| 2026.02.13 | ₩39,409 | ₩39,958 | ₩39,329 | ₩39,891 | +1.22% | 21.5만 |
|---|
| 2026.02.12 | ₩40,159 | ₩40,199 | ₩39,341 | ₩39,396 | -1.90% | 4.2만 |
|---|
| 2026.02.11 | ₩40,333 | ₩40,400 | ₩39,958 | ₩40,079 | -0.63% | 3.5만 |
|---|
| 2026.02.10 | ₩40,199 | ₩40,333 | ₩40,112 | ₩40,239 | +0.10% | 3.1만 |
|---|
| 2026.02.09 | ₩40,132 | ₩40,387 | ₩40,038 | ₩40,333 | +0.50% | 4.4만 |
|---|
| 2026.02.06 | ₩40,012 | ₩40,253 | ₩39,998 | ₩40,179 | +0.42% | 1.2만 |
|---|
| 2026.02.05 | ₩39,583 | ₩39,704 | ₩39,344 | ₩39,570 | -0.03% | 5.6만 |
|---|
| 2026.02.04 | ₩39,610 | ₩39,918 | ₩39,610 | ₩39,731 | +0.30% | 2.5만 |
|---|
| 2026.02.03 | ₩39,503 | ₩39,811 | ₩39,342 | ₩39,583 | +0.20% | 21.3만 |
|---|
| 2026.02.02 | ₩39,141 | ₩39,570 | ₩39,141 | ₩39,489 | +0.89% | 2.4만 |
|---|
| 2026.01.30 | ₩39,034 | ₩39,262 | ₩38,887 | ₩39,141 | +0.27% | 16.5만 |
|---|
| 2026.01.29 | ₩39,289 | ₩39,302 | ₩39,041 | ₩39,262 | -0.07% | 5.7만 |
|---|
| 2026.01.28 | ₩39,155 | ₩39,248 | ₩39,048 | ₩39,048 | -0.27% | 3.2만 |
|---|
| 2026.01.27 | ₩39,141 | ₩39,248 | ₩39,115 | ₩39,175 | +0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩39,172 | ₩39,235 | ₩39,088 | ₩39,163 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩39,121 | ₩39,121 | ₩38,860 | ₩39,007 | -0.29% | 5.3만 |
|---|
| 2026.01.22 | ₩39,088 | ₩39,436 | ₩39,074 | ₩39,329 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩38,485 | ₩39,048 | ₩38,485 | ₩38,954 | +1.22% | 4만 |
|---|
| 2026.01.20 | ₩38,525 | ₩38,766 | ₩38,298 | ₩38,391 | -0.35% | 37만 |
|---|
| 2026.01.16 | ₩39,061 | ₩39,115 | ₩38,726 | ₩38,847 | -0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩39,208 | ₩39,228 | ₩39,044 | ₩39,128 | -0.20% | 2.9만 |
|---|
| 2026.01.14 | ₩38,833 | ₩39,007 | ₩38,777 | ₩39,007 | +0.45% | 2.4만 |
|---|
| 2026.01.13 | ₩38,981 | ₩39,088 | ₩38,811 | ₩38,967 | -0.03% | 1.7만 |
|---|
| 2026.01.12 | ₩38,967 | ₩38,981 | ₩38,786 | ₩38,940 | -0.07% | 94.2만 |
|---|
| 2026.01.09 | ₩38,900 | ₩39,061 | ₩38,839 | ₩39,007 | +0.28% | 2.4만 |
|---|
| 2026.01.08 | ₩38,472 | ₩38,927 | ₩38,472 | ₩38,841 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩38,793 | ₩38,793 | ₩38,393 | ₩38,433 | -0.93% | 1.7만 |
|---|
| 2026.01.06 | ₩39,121 | ₩39,121 | ₩38,646 | ₩38,807 | -0.80% | 23.1만 |
|---|
| 2026.01.05 | ₩38,231 | ₩38,632 | ₩38,231 | ₩38,552 | +0.84% | 1.3만 |
|---|
| 2026.01.02 | ₩37,936 | ₩38,150 | ₩37,789 | ₩38,150 | +0.56% | 6.9천 |
|---|
| 2025.12.31 | ₩38,110 | ₩38,137 | ₩37,856 | ₩37,873 | -0.62% | 1.3만 |
|---|
| 2025.12.30 | ₩38,204 | ₩38,231 | ₩38,057 | ₩38,150 | -0.14% | 1.2만 |
|---|
| 2025.12.29 | ₩38,244 | ₩38,244 | ₩38,124 | ₩38,204 | -0.11% | 3.1만 |
|---|
| 2025.12.26 | ₩38,351 | ₩38,351 | ₩38,166 | ₩38,351 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩38,124 | ₩38,432 | ₩38,124 | ₩38,351 | +0.60% | 2.8만 |
|---|
| 2025.12.23 | ₩38,124 | ₩38,217 | ₩38,083 | ₩38,177 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩38,003 | ₩38,351 | ₩37,963 | ₩38,338 | +0.88% | 1.9만 |
|---|
| 2025.12.19 | ₩37,829 | ₩38,003 | ₩37,829 | ₩37,896 | +0.18% | 2.1만 |
|---|
| 2025.12.18 | ₩37,923 | ₩38,030 | ₩37,708 | ₩37,745 | -0.47% | 1.7만 |
|---|
| 2025.12.17 | ₩38,780 | ₩38,833 | ₩38,516 | ₩38,516 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩38,967 | ₩38,967 | ₩38,539 | ₩38,740 | -0.58% | 2.8만 |
|---|
| 2025.12.15 | ₩39,101 | ₩39,101 | ₩38,894 | ₩39,034 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩39,195 | ₩39,329 | ₩38,860 | ₩38,967 | -0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩38,833 | ₩39,356 | ₩38,833 | ₩39,356 | +1.34% | 4.7만 |
|---|
| 2025.12.10 | ₩38,338 | ₩38,940 | ₩38,338 | ₩38,817 | +1.25% | 2.7만 |
|---|
| 2025.12.09 | ₩38,418 | ₩38,686 | ₩38,311 | ₩38,311 | -0.28% | 1.3만 |
|---|
| 2025.12.08 | ₩38,566 | ₩38,579 | ₩38,370 | ₩38,421 | -0.37% | 6.2천 |
|---|
| 2025.12.05 | ₩38,485 | ₩38,713 | ₩38,485 | ₩38,619 | +0.35% | 112만 |
|---|
| 2025.12.04 | ₩38,351 | ₩38,592 | ₩38,351 | ₩38,418 | +0.17% | 6.7만 |
|---|
| 2025.12.03 | ₩38,110 | ₩38,499 | ₩38,110 | ₩38,448 | +0.89% | 1.8만 |
|---|
| 2025.12.02 | ₩38,016 | ₩38,110 | ₩37,963 | ₩38,025 | +0.02% | 6.8천 |
|---|
| 2025.12.01 | ₩38,231 | ₩38,365 | ₩38,157 | ₩38,157 | -0.19% | 5.8천 |
|---|
| 2025.11.28 | ₩38,258 | ₩38,390 | ₩38,258 | ₩38,314 | +0.15% | 1.5천 |
|---|
| 2025.11.26 | ₩37,883 | ₩38,251 | ₩37,883 | ₩38,156 | +0.72% | 2.1만 |
|---|
| 2025.11.25 | ₩37,467 | ₩37,923 | ₩37,467 | ₩37,844 | +1.00% | 14.1만 |
|---|
| 2025.11.24 | ₩37,253 | ₩37,588 | ₩37,253 | ₩37,360 | +0.29% | 2만 |
|---|
| 2025.11.21 | ₩37,024 | ₩37,279 | ₩37,024 | ₩37,058 | +0.09% | 5.8천 |
|---|
| 2025.11.20 | ₩37,284 | ₩37,387 | ₩36,481 | ₩36,481 | -2.15% | 2.4만 |
|---|
| 2025.11.19 | ₩37,052 | ₩37,159 | ₩36,889 | ₩36,945 | -0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩36,918 | ₩37,264 | ₩36,877 | ₩37,011 | +0.25% | 5.9천 |
|---|
| 2025.11.17 | ₩37,575 | ₩37,575 | ₩36,939 | ₩37,003 | -1.52% | 2.4천 |
|---|
| 2025.11.14 | ₩37,387 | ₩37,642 | ₩37,343 | ₩37,427 | +0.11% | 7.9천 |
|---|
| 2025.11.13 | ₩38,150 | ₩38,150 | ₩37,680 | ₩37,680 | -1.23% | 1.3만 |
|---|
| 2025.11.12 | ₩38,244 | ₩38,271 | ₩38,153 | ₩38,191 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩37,695 | ₩37,935 | ₩37,695 | ₩37,854 | +0.42% | 4.1천 |
|---|
| 2025.11.10 | ₩37,414 | ₩37,628 | ₩37,280 | ₩37,597 | +0.49% | 4천 |
|---|
| 2025.11.07 | ₩37,066 | ₩37,293 | ₩36,972 | ₩37,293 | +0.61% | 3.9천 |
|---|
| 2025.11.06 | ₩37,233 | ₩37,280 | ₩37,118 | ₩37,172 | -0.17% | 6.2천 |
|---|
| 2025.11.05 | ₩37,079 | ₩37,467 | ₩37,079 | ₩37,332 | +0.68% | 1.7만 |
|---|
| 2025.11.04 | ₩37,173 | ₩37,186 | ₩36,985 | ₩37,060 | -0.30% | 8.2만 |
|---|
| 2025.11.03 | ₩37,146 | ₩37,387 | ₩37,146 | ₩37,352 | +0.56% | 1.1만 |
|---|
| 2025.10.31 | ₩37,470 | ₩37,601 | ₩37,293 | ₩37,481 | +0.03% | 5.5만 |
|---|
| 2025.10.30 | ₩37,347 | ₩37,708 | ₩37,347 | ₩37,386 | +0.10% | 6.5천 |
|---|
| 2025.10.29 | ₩37,749 | ₩37,749 | ₩37,401 | ₩37,557 | -0.51% | 7.5만 |
|---|
| 2025.10.28 | ₩37,970 | ₩37,996 | ₩37,842 | ₩37,861 | -0.29% | 10.7만 |
|---|
| 2025.10.27 | ₩37,909 | ₩38,244 | ₩37,896 | ₩38,244 | +0.88% | 1.4만 |
|---|
| 2025.10.24 | ₩37,963 | ₩37,976 | ₩37,775 | ₩37,775 | -0.49% | 6.9천 |
|---|
| 2025.10.23 | ₩37,601 | ₩37,671 | ₩37,508 | ₩37,623 | +0.06% | 3.7천 |
|---|
| 2025.10.22 | ₩37,722 | ₩37,722 | ₩37,521 | ₩37,548 | -0.46% | 3.7천 |
|---|
| 2025.10.21 | ₩37,601 | ₩37,842 | ₩37,561 | ₩37,782 | +0.48% | 7.1천 |
|---|
| 2025.10.20 | ₩37,587 | ₩37,787 | ₩37,587 | ₩37,766 | +0.48% | 6.2천 |
|---|
| 2025.10.17 | ₩37,165 | ₩37,441 | ₩37,126 | ₩37,384 | +0.59% | 6.1천 |
|---|
| 2025.10.16 | ₩37,521 | ₩37,521 | ₩37,099 | ₩37,173 | -0.93% | 6.3천 |
|---|
| 2025.10.15 | ₩37,708 | ₩37,708 | ₩37,293 | ₩37,518 | -0.50% | 7.3천 |
|---|
| 2025.10.14 | ₩36,893 | ₩37,521 | ₩36,893 | ₩37,350 | +1.24% | 8천 |
|---|
| 2025.10.13 | ₩36,932 | ₩37,039 | ₩36,932 | ₩37,000 | +0.18% | 5.7천 |
|---|
| 2025.10.10 | ₩37,019 | ₩37,052 | ₩36,577 | ₩36,590 | -1.16% | 6.5천 |
|---|