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 | ₩44,647 | ₩44,940 | ₩44,641 | ₩44,875 | +0.51% | 5.1만 |
| 2026.10.08 | ₩44,313 | ₩44,701 | ₩44,286 | ₩44,701 | +0.88% | 4.1만 |
| 2026.10.07 | ₩44,420 | ₩44,420 | ₩44,206 | ₩44,326 | -0.21% | 6.8만 |
| 2026.10.06 | ₩44,460 | ₩44,594 | ₩44,393 | ₩44,527 | +0.15% | 4.3만 |
| 2026.10.05 | ₩44,086 | ₩44,433 | ₩44,072 | ₩44,353 | +0.61% | 3.2만 |
| 2026.10.02 | ₩44,112 | ₩44,126 | ₩43,944 | ₩44,126 | +0.03% | 1.3만 |
| 2026.10.01 | ₩43,658 | ₩43,952 | ₩43,624 | ₩43,886 | +0.52% | 2.3만 |
| 2026.09.30 | ₩44,206 | ₩44,246 | ₩43,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,874 |
| -0.75% |
| 36.7만 |
| 2026.09.29 | ₩44,153 | ₩44,153 | ₩43,858 | ₩44,099 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩44,527 | ₩44,527 | ₩44,213 | ₩44,273 | -0.57% | 3.4만 |
|---|
| 2026.09.25 | ₩44,260 | ₩44,581 | ₩44,126 | ₩44,554 | +0.66% | 3.8만 |
|---|
| 2026.09.24 | ₩44,360 | ₩44,360 | ₩44,179 | ₩44,250 | -0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩44,540 | ₩44,594 | ₩44,313 | ₩44,326 | -0.48% | 3.6만 |
|---|
| 2026.09.22 | ₩45,022 | ₩45,022 | ₩44,621 | ₩44,634 | -0.86% | 3만 |
|---|
| 2026.09.21 | ₩44,821 | ₩44,995 | ₩44,685 | ₩44,915 | +0.21% | 2.7만 |
|---|
| 2026.09.18 | ₩44,915 | ₩44,915 | ₩44,641 | ₩44,710 | -0.46% | 1.2만 |
|---|
| 2026.09.17 | ₩44,915 | ₩45,089 | ₩44,888 | ₩44,942 | +0.06% | 3.9만 |
|---|
| 2026.09.16 | ₩45,156 | ₩45,330 | ₩44,554 | ₩44,754 | -0.89% | 2.8만 |
|---|
| 2026.09.15 | ₩45,249 | ₩45,330 | ₩45,116 | ₩45,208 | -0.09% | 3.3만 |
|---|
| 2026.09.14 | ₩45,370 | ₩45,544 | ₩45,303 | ₩45,336 | -0.07% | 1.9만 |
|---|
| 2026.09.11 | ₩45,223 | ₩45,343 | ₩45,129 | ₩45,220 | -0.01% | 1.5만 |
|---|
| 2026.09.10 | ₩44,915 | ₩45,009 | ₩44,788 | ₩44,861 | -0.12% | 3.1만 |
|---|
| 2026.09.09 | ₩45,089 | ₩45,089 | ₩44,835 | ₩44,955 | -0.30% | 4만 |
|---|
| 2026.09.08 | ₩45,477 | ₩45,477 | ₩45,116 | ₩45,116 | -0.79% | 1.8만 |
|---|
| 2026.09.04 | ₩45,878 | ₩45,878 | ₩45,637 | ₩45,669 | -0.45% | 1.4만 |
|---|
| 2026.09.03 | ₩45,744 | ₩46,212 | ₩37,050 | ₩45,974 | +0.50% | 3.5만 |
|---|
| 2026.09.02 | ₩45,410 | ₩45,651 | ₩45,410 | ₩45,597 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩45,182 | ₩45,530 | ₩45,182 | ₩45,223 | +0.09% | 2.7만 |
|---|
| 2026.08.31 | ₩45,530 | ₩45,530 | ₩45,263 | ₩45,316 | -0.47% | 4만 |
|---|
| 2026.08.28 | ₩45,584 | ₩45,731 | ₩45,570 | ₩45,608 | +0.05% | 2만 |
|---|
| 2026.08.27 | ₩45,450 | ₩45,664 | ₩45,370 | ₩45,515 | +0.14% | 2.2만 |
|---|
| 2026.08.26 | ₩45,744 | ₩45,784 | ₩45,637 | ₩45,744 | 0.00% | 1.8만 |
|---|
| 2026.08.25 | ₩45,544 | ₩45,637 | ₩45,491 | ₩45,601 | +0.13% | 5.5만 |
|---|
| 2026.08.24 | ₩45,704 | ₩45,704 | ₩45,517 | ₩45,648 | -0.12% | 2.7만 |
|---|
| 2026.08.21 | ₩45,396 | ₩45,557 | ₩45,363 | ₩45,483 | +0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩45,437 | ₩45,564 | ₩45,196 | ₩45,197 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩45,716 | ₩45,783 | ₩45,503 | ₩45,530 | -0.41% | 2.3만 |
|---|
| 2026.08.18 | ₩45,316 | ₩45,383 | ₩45,223 | ₩45,223 | -0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩45,383 | ₩45,383 | ₩45,129 | ₩45,134 | -0.55% | 2.7만 |
|---|
| 2026.08.14 | ₩45,530 | ₩45,664 | ₩45,503 | ₩45,557 | +0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩45,263 | ₩45,521 | ₩45,259 | ₩45,482 | +0.48% | 1.4만 |
|---|
| 2026.08.12 | ₩45,343 | ₩45,343 | ₩45,142 | ₩45,249 | -0.21% | 6.9만 |
|---|
| 2026.08.11 | ₩45,343 | ₩45,450 | ₩45,289 | ₩45,291 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩45,289 | ₩45,450 | ₩45,243 | ₩45,364 | +0.17% | 1.7만 |
|---|
| 2026.08.07 | ₩45,089 | ₩45,343 | ₩45,089 | ₩45,292 | +0.45% | 2.5만 |
|---|
| 2026.08.06 | ₩45,249 | ₩45,249 | ₩44,964 | ₩45,062 | -0.41% | 1.9만 |
|---|
| 2026.08.05 | ₩45,236 | ₩45,236 | ₩44,986 | ₩45,097 | -0.31% | 1.7만 |
|---|
| 2026.08.04 | ₩44,634 | ₩45,196 | ₩44,634 | ₩45,182 | +1.23% | 6.6만 |
|---|
| 2026.08.03 | ₩44,607 | ₩44,768 | ₩44,594 | ₩44,734 | +0.28% | 15.7만 |
|---|
| 2026.07.31 | ₩44,340 | ₩44,460 | ₩44,059 | ₩44,407 | +0.15% | 3만 |
|---|
| 2026.07.30 | ₩44,607 | ₩44,688 | ₩44,193 | ₩44,688 | +0.18% | 3.9만 |
|---|
| 2026.07.29 | ₩44,955 | ₩44,955 | ₩44,474 | ₩44,474 | -1.07% | 1.7만 |
|---|
| 2026.07.28 | ₩44,567 | ₩44,928 | ₩44,567 | ₩44,832 | +0.59% | 4.1만 |
|---|
| 2026.07.27 | ₩44,326 | ₩44,353 | ₩44,166 | ₩44,193 | -0.30% | 23.7만 |
|---|
| 2026.07.24 | ₩43,457 | ₩44,086 | ₩43,457 | ₩43,914 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩43,390 | ₩43,537 | ₩43,283 | ₩43,390 | 0.00% | 2.2만 |
|---|
| 2026.07.22 | ₩43,798 | ₩43,845 | ₩43,484 | ₩43,778 | -0.05% | 3.8만 |
|---|
| 2026.07.21 | ₩43,711 | ₩43,818 | ₩43,457 | ₩43,750 | +0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩43,791 | ₩43,791 | ₩43,618 | ₩43,660 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩43,925 | ₩44,340 | ₩43,778 | ₩43,874 | -0.12% | 14만 |
|---|
| 2026.07.16 | ₩43,631 | ₩44,086 | ₩43,631 | ₩44,019 | +0.89% | 1.7만 |
|---|
| 2026.07.15 | ₩43,457 | ₩43,759 | ₩43,410 | ₩43,631 | +0.40% | 11만 |
|---|
| 2026.07.14 | ₩43,604 | ₩43,618 | ₩43,337 | ₩43,457 | -0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩43,457 | ₩43,671 | ₩43,457 | ₩43,660 | +0.47% | 2.3만 |
|---|
| 2026.07.10 | ₩43,270 | ₩43,510 | ₩43,270 | ₩43,403 | +0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩42,882 | ₩43,256 | ₩42,882 | ₩43,216 | +0.78% | 1.6만 |
|---|
| 2026.07.08 | ₩43,189 | ₩43,189 | ₩42,868 | ₩42,882 | -0.71% | 1.9만 |
|---|
| 2026.07.07 | ₩43,444 | ₩43,510 | ₩43,256 | ₩43,283 | -0.37% | 2.5만 |
|---|
| 2026.07.06 | ₩43,069 | ₩43,123 | ₩42,877 | ₩43,123 | +0.12% | 2만 |
|---|
| 2026.07.02 | ₩42,628 | ₩43,000 | ₩42,628 | ₩43,000 | +0.87% | 1.9만 |
|---|
| 2026.07.01 | ₩42,240 | ₩42,748 | ₩42,240 | ₩42,467 | +0.54% | 2.1만 |
|---|
| 2026.06.30 | ₩42,133 | ₩42,220 | ₩42,026 | ₩42,053 | -0.19% | 1.1만 |
|---|
| 2026.06.29 | ₩42,414 | ₩42,414 | ₩42,119 | ₩42,197 | -0.51% | 3.5만 |
|---|
| 2026.06.26 | ₩42,337 | ₩42,601 | ₩42,299 | ₩42,320 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩42,467 | ₩42,802 | ₩42,427 | ₩42,497 | +0.07% | 1.7만 |
|---|
| 2026.06.24 | ₩42,313 | ₩42,493 | ₩42,153 | ₩42,256 | -0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩42,146 | ₩42,426 | ₩42,146 | ₩42,279 | +0.31% | 1.3만 |
|---|
| 2026.06.22 | ₩42,320 | ₩42,467 | ₩42,253 | ₩42,427 | +0.25% | 4.4만 |
|---|
| 2026.06.18 | ₩42,507 | ₩42,507 | ₩42,260 | ₩42,301 | -0.48% | 1.6만 |
|---|
| 2026.06.17 | ₩42,735 | ₩42,905 | ₩42,114 | ₩42,197 | -1.26% | 2.3만 |
|---|
| 2026.06.16 | ₩42,855 | ₩43,076 | ₩42,788 | ₩42,802 | -0.12% | 1.6만 |
|---|
| 2026.06.15 | ₩43,029 | ₩43,082 | ₩42,802 | ₩42,810 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩42,427 | ₩42,855 | ₩42,427 | ₩42,751 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩41,865 | ₩42,400 | ₩41,812 | ₩42,311 | +1.06% | 2.5만 |
|---|
| 2026.06.10 | ₩42,119 | ₩42,307 | ₩41,742 | ₩41,742 | -0.90% | 12.8만 |
|---|
| 2026.06.09 | ₩42,186 | ₩42,305 | ₩41,571 | ₩42,160 | -0.06% | 1.3만 |
|---|
| 2026.06.08 | ₩42,226 | ₩42,253 | ₩41,999 | ₩42,062 | -0.39% | 2.3만 |
|---|
| 2026.06.05 | ₩42,387 | ₩42,507 | ₩42,039 | ₩42,153 | -0.55% | 5.4만 |
|---|
| 2026.06.04 | ₩42,360 | ₩42,601 | ₩42,360 | ₩42,592 | +0.55% | 2.8만 |
|---|
| 2026.06.03 | ₩42,133 | ₩42,307 | ₩42,133 | ₩42,181 | +0.11% | 6.1만 |
|---|
| 2026.06.02 | ₩41,905 | ₩42,240 | ₩41,879 | ₩42,186 | +0.67% | 2.3만 |
|---|
| 2026.06.01 | ₩41,825 | ₩42,078 | ₩41,825 | ₩41,972 | +0.35% | 1.3만 |
|---|
| 2026.05.29 | ₩42,186 | ₩42,280 | ₩42,146 | ₩42,154 | -0.08% | 8.5천 |
|---|
| 2026.05.28 | ₩42,119 | ₩42,307 | ₩42,093 | ₩42,154 | +0.08% | 3.8만 |
|---|
| 2026.05.27 | ₩42,307 | ₩42,307 | ₩42,121 | ₩42,173 | -0.32% | 9.3만 |
|---|
| 2026.05.26 | ₩42,119 | ₩42,220 | ₩42,079 | ₩42,204 | +0.20% | 2.1만 |
|---|
| 2026.05.22 | ₩41,839 | ₩42,133 | ₩41,839 | ₩41,959 | +0.29% | 5.3만 |
|---|
| 2026.05.21 | ₩41,330 | ₩41,678 | ₩41,189 | ₩41,607 | +0.67% | 1.7만 |
|---|
| 2026.05.20 | ₩41,304 | ₩41,571 | ₩41,304 | ₩41,475 | +0.41% | 1.6만 |
|---|
| 2026.05.19 | ₩41,330 | ₩41,330 | ₩40,941 | ₩41,143 | -0.45% | 4.2만 |
|---|
| 2026.05.18 | ₩41,292 | ₩41,451 | ₩41,250 | ₩41,358 | +0.16% | 2.7만 |
|---|
| 2026.05.15 | ₩41,156 | ₩41,411 | ₩41,090 | ₩41,144 | -0.03% | 2.3만 |
|---|
| 2026.05.14 | ₩41,558 | ₩41,703 | ₩41,451 | ₩41,536 | -0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩41,210 | ₩41,337 | ₩41,163 | ₩41,314 | +0.25% | 1.3만 |
|---|
| 2026.05.12 | ₩41,277 | ₩41,344 | ₩40,956 | ₩41,334 | +0.14% | 2.8만 |
|---|
| 2026.05.11 | ₩41,504 | ₩41,598 | ₩41,210 | ₩41,257 | -0.60% | 5.9만 |
|---|
| 2026.05.08 | ₩41,437 | ₩41,558 | ₩41,370 | ₩41,424 | -0.03% | 2.6만 |
|---|
| 2026.05.07 | ₩41,571 | ₩41,571 | ₩41,130 | ₩41,197 | -0.90% | 2.3만 |
|---|
| 2026.05.06 | ₩41,558 | ₩41,665 | ₩41,437 | ₩41,544 | -0.03% | 2.9만 |
|---|
| 2026.05.05 | ₩40,822 | ₩41,243 | ₩40,822 | ₩41,063 | +0.59% | 23.6만 |
|---|
| 2026.05.04 | ₩40,969 | ₩40,996 | ₩40,608 | ₩40,699 | -0.66% | 1.8만 |
|---|
| 2026.05.01 | ₩41,250 | ₩41,250 | ₩41,009 | ₩41,090 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩40,608 | ₩41,223 | ₩40,568 | ₩41,193 | +1.44% | 1.3만 |
|---|
| 2026.04.29 | ₩40,421 | ₩40,501 | ₩40,300 | ₩40,438 | +0.04% | 5.4만 |
|---|
| 2026.04.28 | ₩40,581 | ₩40,728 | ₩40,314 | ₩40,397 | -0.45% | 1.9만 |
|---|
| 2026.04.27 | ₩40,407 | ₩40,662 | ₩40,407 | ₩40,551 | +0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩40,555 | ₩40,621 | ₩40,394 | ₩40,460 | -0.23% | 1.4만 |
|---|
| 2026.04.23 | ₩40,220 | ₩40,575 | ₩40,200 | ₩40,415 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩40,581 | ₩40,621 | ₩40,207 | ₩40,220 | -0.89% | 2.3만 |
|---|
| 2026.04.21 | ₩40,568 | ₩40,715 | ₩40,296 | ₩40,316 | -0.62% | 5.4만 |
|---|
| 2026.04.20 | ₩40,314 | ₩40,621 | ₩40,314 | ₩40,425 | +0.28% | 2.1만 |
|---|
| 2026.04.17 | ₩40,060 | ₩40,541 | ₩40,060 | ₩40,341 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩39,752 | ₩40,006 | ₩39,752 | ₩39,832 | +0.20% | 6만 |
|---|
| 2026.04.15 | ₩39,765 | ₩39,926 | ₩39,551 | ₩39,732 | -0.08% | 3.9만 |
|---|
| 2026.04.14 | ₩39,698 | ₩39,872 | ₩39,685 | ₩39,850 | +0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩39,324 | ₩39,752 | ₩39,289 | ₩39,739 | +1.05% | 11.1만 |
|---|
| 2026.04.10 | ₩39,819 | ₩39,819 | ₩39,351 | ₩39,377 | -1.11% | 2.1만 |
|---|
| 2026.04.09 | ₩39,645 | ₩39,846 | ₩39,444 | ₩39,765 | +0.30% | 4.6만 |
|---|
| 2026.04.08 | ₩39,551 | ₩39,591 | ₩39,344 | ₩39,525 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩38,682 | ₩38,762 | ₩38,501 | ₩38,695 | +0.03% | 3.6만 |
|---|
| 2026.04.06 | ₩38,455 | ₩38,802 | ₩38,455 | ₩38,762 | +0.80% | 35.6만 |
|---|
| 2026.04.02 | ₩38,120 | ₩38,548 | ₩38,120 | ₩38,505 | +1.01% | 1.9만 |
|---|
| 2026.04.01 | ₩38,414 | ₩38,602 | ₩38,327 | ₩38,481 | +0.17% | 4.5만 |
|---|
| 2026.03.31 | ₩37,799 | ₩38,374 | ₩37,799 | ₩38,281 | +1.27% | 7.6만 |
|---|
| 2026.03.30 | ₩37,639 | ₩37,839 | ₩37,344 | ₩37,492 | -0.39% | 23.1만 |
|---|
| 2026.03.27 | ₩37,839 | ₩37,879 | ₩37,451 | ₩37,494 | -0.91% | 1.9만 |
|---|
| 2026.03.26 | ₩38,027 | ₩38,361 | ₩37,920 | ₩37,960 | -0.18% | 30.6만 |
|---|
| 2026.03.25 | ₩38,321 | ₩38,468 | ₩38,120 | ₩38,219 | -0.27% | 1.6만 |
|---|
| 2026.03.24 | ₩37,679 | ₩38,281 | ₩37,679 | ₩38,107 | +1.14% | 1.6만 |
|---|
| 2026.03.23 | ₩38,000 | ₩38,281 | ₩37,933 | ₩37,933 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,906 | ₩37,906 | ₩37,360 | ₩37,548 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩37,679 | ₩38,348 | ₩37,652 | ₩37,853 | +0.46% | 1.8만 |
|---|
| 2026.03.18 | ₩38,254 | ₩38,361 | ₩37,866 | ₩37,866 | -1.01% | 2.5만 |
|---|
| 2026.03.17 | ₩38,414 | ₩38,628 | ₩38,414 | ₩38,441 | +0.07% | 4.2만 |
|---|
| 2026.03.16 | ₩38,187 | ₩38,373 | ₩38,120 | ₩38,211 | +0.06% | 1.8만 |
|---|
| 2026.03.13 | ₩38,214 | ₩38,428 | ₩37,945 | ₩37,962 | -0.66% | 8천 |
|---|
| 2026.03.12 | ₩38,200 | ₩38,361 | ₩38,047 | ₩38,056 | -0.38% | 3.4만 |
|---|
| 2026.03.11 | ₩38,455 | ₩38,562 | ₩38,227 | ₩38,414 | -0.10% | 2.7만 |
|---|
| 2026.03.10 | ₩38,735 | ₩39,043 | ₩38,483 | ₩38,528 | -0.54% | 1.9만 |
|---|
| 2026.03.09 | ₩38,361 | ₩38,789 | ₩37,912 | ₩38,789 | +1.12% | 2만 |
|---|
| 2026.03.06 | ₩38,749 | ₩38,749 | ₩38,307 | ₩38,642 | -0.28% | 1.7만 |
|---|
| 2026.03.05 | ₩39,364 | ₩39,498 | ₩38,970 | ₩39,204 | -0.41% | 2.7만 |
|---|
| 2026.03.04 | ₩39,618 | ₩39,698 | ₩39,444 | ₩39,672 | +0.14% | 5.5만 |
|---|
| 2026.03.03 | ₩39,324 | ₩39,645 | ₩38,805 | ₩39,498 | +0.44% | 3.3만 |
|---|
| 2026.03.02 | ₩39,645 | ₩40,046 | ₩39,605 | ₩39,979 | +0.84% | 4.1만 |
|---|
| 2026.02.27 | ₩39,792 | ₩39,937 | ₩39,618 | ₩39,937 | +0.36% | 9.7천 |
|---|
| 2026.02.26 | ₩39,926 | ₩40,167 | ₩39,792 | ₩40,006 | +0.20% | 2.9만 |
|---|
| 2026.02.25 | ₩39,846 | ₩39,912 | ₩39,605 | ₩39,899 | +0.13% | 2.8만 |
|---|
| 2026.02.24 | ₩39,525 | ₩39,819 | ₩39,525 | ₩39,765 | +0.61% | 2.2만 |
|---|
| 2026.02.23 | ₩39,765 | ₩39,993 | ₩39,331 | ₩39,471 | -0.74% | 5.5만 |
|---|
| 2026.02.20 | ₩39,578 | ₩39,899 | ₩39,551 | ₩39,864 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩39,752 | ₩39,805 | ₩39,538 | ₩39,701 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩39,645 | ₩39,912 | ₩39,645 | ₩39,792 | +0.37% | 1.2만 |
|---|
| 2026.02.17 | ₩39,632 | ₩39,792 | ₩39,344 | ₩39,511 | -0.30% | 5.3만 |
|---|
| 2026.02.13 | ₩39,364 | ₩39,912 | ₩39,284 | ₩39,846 | +1.22% | 21.5만 |
|---|
| 2026.02.12 | ₩40,113 | ₩40,153 | ₩39,296 | ₩39,351 | -1.90% | 4.2만 |
|---|
| 2026.02.11 | ₩40,287 | ₩40,354 | ₩39,912 | ₩40,033 | -0.63% | 3.5만 |
|---|
| 2026.02.10 | ₩40,153 | ₩40,287 | ₩40,066 | ₩40,193 | +0.10% | 3.1만 |
|---|
| 2026.02.09 | ₩40,086 | ₩40,341 | ₩39,993 | ₩40,287 | +0.50% | 4.4만 |
|---|
| 2026.02.06 | ₩39,966 | ₩40,207 | ₩39,953 | ₩40,133 | +0.42% | 1.2만 |
|---|
| 2026.02.05 | ₩39,538 | ₩39,658 | ₩39,299 | ₩39,525 | -0.03% | 5.6만 |
|---|
| 2026.02.04 | ₩39,565 | ₩39,872 | ₩39,565 | ₩39,685 | +0.30% | 2.5만 |
|---|
| 2026.02.03 | ₩39,458 | ₩39,765 | ₩39,297 | ₩39,538 | +0.20% | 21.3만 |
|---|
| 2026.02.02 | ₩39,097 | ₩39,525 | ₩39,097 | ₩39,444 | +0.89% | 2.4만 |
|---|
| 2026.01.30 | ₩38,990 | ₩39,217 | ₩38,842 | ₩39,097 | +0.27% | 16.5만 |
|---|
| 2026.01.29 | ₩39,244 | ₩39,257 | ₩38,996 | ₩39,217 | -0.07% | 5.7만 |
|---|
| 2026.01.28 | ₩39,110 | ₩39,204 | ₩39,003 | ₩39,003 | -0.27% | 3.2만 |
|---|
| 2026.01.27 | ₩39,097 | ₩39,204 | ₩39,070 | ₩39,130 | +0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩39,127 | ₩39,190 | ₩39,043 | ₩39,118 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩39,077 | ₩39,077 | ₩38,816 | ₩38,963 | -0.29% | 5.3만 |
|---|
| 2026.01.22 | ₩39,043 | ₩39,391 | ₩39,030 | ₩39,284 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩38,441 | ₩39,003 | ₩38,441 | ₩38,909 | +1.22% | 4만 |
|---|
| 2026.01.20 | ₩38,481 | ₩38,722 | ₩38,254 | ₩38,348 | -0.35% | 37만 |
|---|
| 2026.01.16 | ₩39,016 | ₩39,070 | ₩38,682 | ₩38,802 | -0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩39,163 | ₩39,184 | ₩38,999 | ₩39,083 | -0.20% | 2.9만 |
|---|
| 2026.01.14 | ₩38,789 | ₩38,963 | ₩38,733 | ₩38,963 | +0.45% | 2.4만 |
|---|
| 2026.01.13 | ₩38,936 | ₩39,043 | ₩38,766 | ₩38,923 | -0.03% | 1.7만 |
|---|
| 2026.01.12 | ₩38,923 | ₩38,936 | ₩38,742 | ₩38,896 | -0.07% | 94.2만 |
|---|
| 2026.01.09 | ₩38,856 | ₩39,016 | ₩38,794 | ₩38,963 | +0.28% | 2.4만 |
|---|
| 2026.01.08 | ₩38,428 | ₩38,883 | ₩38,428 | ₩38,797 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩38,749 | ₩38,749 | ₩38,349 | ₩38,389 | -0.93% | 1.7만 |
|---|
| 2026.01.06 | ₩39,077 | ₩39,077 | ₩38,602 | ₩38,762 | -0.80% | 23.1만 |
|---|
| 2026.01.05 | ₩38,187 | ₩38,588 | ₩38,187 | ₩38,508 | +0.84% | 1.3만 |
|---|
| 2026.01.02 | ₩37,893 | ₩38,107 | ₩37,746 | ₩38,107 | +0.56% | 6.9천 |
|---|
| 2025.12.31 | ₩38,067 | ₩38,093 | ₩37,813 | ₩37,830 | -0.62% | 1.3만 |
|---|
| 2025.12.30 | ₩38,160 | ₩38,187 | ₩38,013 | ₩38,107 | -0.14% | 1.2만 |
|---|
| 2025.12.29 | ₩38,200 | ₩38,200 | ₩38,080 | ₩38,160 | -0.11% | 3.1만 |
|---|
| 2025.12.26 | ₩38,307 | ₩38,307 | ₩38,123 | ₩38,307 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩38,080 | ₩38,388 | ₩38,080 | ₩38,307 | +0.60% | 2.8만 |
|---|
| 2025.12.23 | ₩38,080 | ₩38,174 | ₩38,040 | ₩38,134 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩37,960 | ₩38,307 | ₩37,920 | ₩38,294 | +0.88% | 1.9만 |
|---|
| 2025.12.19 | ₩37,786 | ₩37,960 | ₩37,786 | ₩37,853 | +0.18% | 2.1만 |
|---|
| 2025.12.18 | ₩37,879 | ₩37,986 | ₩37,665 | ₩37,702 | -0.47% | 1.7만 |
|---|
| 2025.12.17 | ₩38,735 | ₩38,789 | ₩38,472 | ₩38,472 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩38,923 | ₩38,923 | ₩38,495 | ₩38,695 | -0.58% | 2.8만 |
|---|
| 2025.12.15 | ₩39,056 | ₩39,056 | ₩38,849 | ₩38,990 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩39,150 | ₩39,284 | ₩38,816 | ₩38,923 | -0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩38,789 | ₩39,311 | ₩38,789 | ₩39,311 | +1.34% | 4.7만 |
|---|
| 2025.12.10 | ₩38,294 | ₩38,896 | ₩38,294 | ₩38,773 | +1.25% | 2.7만 |
|---|
| 2025.12.09 | ₩38,374 | ₩38,642 | ₩38,267 | ₩38,267 | -0.28% | 1.3만 |
|---|
| 2025.12.08 | ₩38,521 | ₩38,535 | ₩38,326 | ₩38,377 | -0.37% | 6.2천 |
|---|
| 2025.12.05 | ₩38,441 | ₩38,669 | ₩38,441 | ₩38,575 | +0.35% | 112만 |
|---|
| 2025.12.04 | ₩38,307 | ₩38,548 | ₩38,307 | ₩38,374 | +0.17% | 6.7만 |
|---|
| 2025.12.03 | ₩38,067 | ₩38,455 | ₩38,067 | ₩38,404 | +0.89% | 1.8만 |
|---|
| 2025.12.02 | ₩37,973 | ₩38,067 | ₩37,920 | ₩37,981 | +0.02% | 6.8천 |
|---|
| 2025.12.01 | ₩38,187 | ₩38,321 | ₩38,113 | ₩38,113 | -0.19% | 5.8천 |
|---|
| 2025.11.28 | ₩38,214 | ₩38,346 | ₩38,214 | ₩38,270 | +0.15% | 1.5천 |
|---|
| 2025.11.26 | ₩37,839 | ₩38,207 | ₩37,839 | ₩38,112 | +0.72% | 2.1만 |
|---|
| 2025.11.25 | ₩37,425 | ₩37,879 | ₩37,425 | ₩37,801 | +1.00% | 14.1만 |
|---|
| 2025.11.24 | ₩37,211 | ₩37,545 | ₩37,211 | ₩37,318 | +0.29% | 2만 |
|---|
| 2025.11.21 | ₩36,982 | ₩37,236 | ₩36,982 | ₩37,015 | +0.09% | 5.8천 |
|---|
| 2025.11.20 | ₩37,241 | ₩37,344 | ₩36,439 | ₩36,439 | -2.15% | 2.4만 |
|---|
| 2025.11.19 | ₩37,010 | ₩37,117 | ₩36,847 | ₩36,903 | -0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩36,876 | ₩37,221 | ₩36,835 | ₩36,969 | +0.25% | 5.9천 |
|---|
| 2025.11.17 | ₩37,532 | ₩37,532 | ₩36,896 | ₩36,961 | -1.52% | 2.4천 |
|---|
| 2025.11.14 | ₩37,344 | ₩37,599 | ₩37,300 | ₩37,385 | +0.11% | 7.9천 |
|---|
| 2025.11.13 | ₩38,107 | ₩38,107 | ₩37,637 | ₩37,637 | -1.23% | 1.3만 |
|---|
| 2025.11.12 | ₩38,200 | ₩38,227 | ₩38,109 | ₩38,147 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩37,652 | ₩37,891 | ₩37,652 | ₩37,811 | +0.42% | 4.1천 |
|---|
| 2025.11.10 | ₩37,371 | ₩37,585 | ₩37,237 | ₩37,554 | +0.49% | 4천 |
|---|
| 2025.11.07 | ₩37,023 | ₩37,251 | ₩36,930 | ₩37,251 | +0.61% | 3.9천 |
|---|
| 2025.11.06 | ₩37,191 | ₩37,237 | ₩37,076 | ₩37,129 | -0.17% | 6.2천 |
|---|
| 2025.11.05 | ₩37,037 | ₩37,425 | ₩37,037 | ₩37,290 | +0.68% | 1.7만 |
|---|
| 2025.11.04 | ₩37,130 | ₩37,144 | ₩36,943 | ₩37,018 | -0.30% | 8.2만 |
|---|
| 2025.11.03 | ₩37,104 | ₩37,344 | ₩37,104 | ₩37,310 | +0.56% | 1.1만 |
|---|
| 2025.10.31 | ₩37,427 | ₩37,558 | ₩37,251 | ₩37,438 | +0.03% | 5.5만 |
|---|
| 2025.10.30 | ₩37,304 | ₩37,665 | ₩37,304 | ₩37,343 | +0.10% | 6.5천 |
|---|
| 2025.10.29 | ₩37,706 | ₩37,706 | ₩37,358 | ₩37,514 | -0.51% | 7.5만 |
|---|
| 2025.10.28 | ₩37,926 | ₩37,953 | ₩37,799 | ₩37,818 | -0.29% | 10.7만 |
|---|
| 2025.10.27 | ₩37,866 | ₩38,200 | ₩37,853 | ₩38,200 | +0.88% | 1.4만 |
|---|
| 2025.10.24 | ₩37,920 | ₩37,933 | ₩37,732 | ₩37,732 | -0.49% | 6.9천 |
|---|
| 2025.10.23 | ₩37,558 | ₩37,628 | ₩37,465 | ₩37,580 | +0.06% | 3.7천 |
|---|
| 2025.10.22 | ₩37,679 | ₩37,679 | ₩37,478 | ₩37,505 | -0.46% | 3.7천 |
|---|
| 2025.10.21 | ₩37,558 | ₩37,799 | ₩37,518 | ₩37,739 | +0.48% | 7.1천 |
|---|
| 2025.10.20 | ₩37,544 | ₩37,744 | ₩37,544 | ₩37,723 | +0.48% | 6.2천 |
|---|
| 2025.10.17 | ₩37,122 | ₩37,398 | ₩37,084 | ₩37,342 | +0.59% | 6.1천 |
|---|
| 2025.10.16 | ₩37,478 | ₩37,478 | ₩37,057 | ₩37,130 | -0.93% | 6.3천 |
|---|
| 2025.10.15 | ₩37,665 | ₩37,665 | ₩37,251 | ₩37,475 | -0.50% | 7.3천 |
|---|
| 2025.10.14 | ₩36,851 | ₩37,478 | ₩36,851 | ₩37,307 | +1.24% | 8천 |
|---|
| 2025.10.13 | ₩36,890 | ₩36,997 | ₩36,890 | ₩36,958 | +0.18% | 5.7천 |
|---|
| 2025.10.10 | ₩36,977 | ₩37,010 | ₩36,535 | ₩36,549 | -1.16% | 6.5천 |
|---|