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 | ₩44,772 | ₩45,066 | ₩44,766 | ₩45,000 | +0.51% | 5.1만 |
| 2026.10.08 | ₩44,437 | ₩44,826 | ₩44,410 | ₩44,826 | +0.88% | 4.1만 |
| 2026.10.07 | ₩44,544 | ₩44,544 | ₩44,330 | ₩44,450 | -0.21% | 6.8만 |
| 2026.10.06 | ₩44,584 | ₩44,719 | ₩44,517 | ₩44,652 | +0.15% | 4.3만 |
| 2026.10.05 | ₩44,209 | ₩44,558 | ₩44,196 | ₩44,477 | +0.61% | 3.2만 |
| 2026.10.02 | ₩44,236 | ₩44,249 | ₩44,067 | ₩44,249 | +0.03% | 1.3만 |
| 2026.10.01 | ₩43,780 | ₩44,075 | ₩43,746 | ₩44,009 | +0.52% | 2.3만 |
| 2026.09.30 | ₩44,330 | ₩44,370 | ₩43,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,997 |
| -0.75% |
| 36.7만 |
| 2026.09.29 | ₩44,276 | ₩44,276 | ₩43,981 | ₩44,222 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩44,652 | ₩44,652 | ₩44,336 | ₩44,397 | -0.57% | 3.4만 |
|---|
| 2026.09.25 | ₩44,383 | ₩44,705 | ₩44,249 | ₩44,678 | +0.66% | 3.8만 |
|---|
| 2026.09.24 | ₩44,484 | ₩44,484 | ₩44,303 | ₩44,374 | -0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩44,665 | ₩44,719 | ₩44,437 | ₩44,450 | -0.48% | 3.6만 |
|---|
| 2026.09.22 | ₩45,148 | ₩45,148 | ₩44,745 | ₩44,759 | -0.86% | 3만 |
|---|
| 2026.09.21 | ₩44,947 | ₩45,121 | ₩44,810 | ₩45,041 | +0.21% | 2.7만 |
|---|
| 2026.09.18 | ₩45,041 | ₩45,041 | ₩44,766 | ₩44,835 | -0.46% | 1.2만 |
|---|
| 2026.09.17 | ₩45,041 | ₩45,215 | ₩45,014 | ₩45,067 | +0.06% | 3.9만 |
|---|
| 2026.09.16 | ₩45,282 | ₩45,456 | ₩44,678 | ₩44,880 | -0.89% | 2.8만 |
|---|
| 2026.09.15 | ₩45,376 | ₩45,456 | ₩45,242 | ₩45,334 | -0.09% | 3.3만 |
|---|
| 2026.09.14 | ₩45,497 | ₩45,671 | ₩45,429 | ₩45,463 | -0.07% | 1.9만 |
|---|
| 2026.09.11 | ₩45,349 | ₩45,470 | ₩45,255 | ₩45,346 | -0.01% | 1.5만 |
|---|
| 2026.09.10 | ₩45,041 | ₩45,134 | ₩44,913 | ₩44,987 | -0.12% | 3.1만 |
|---|
| 2026.09.09 | ₩45,215 | ₩45,215 | ₩44,960 | ₩45,081 | -0.30% | 4만 |
|---|
| 2026.09.08 | ₩45,604 | ₩45,604 | ₩45,242 | ₩45,242 | -0.79% | 1.8만 |
|---|
| 2026.09.04 | ₩46,006 | ₩46,006 | ₩45,765 | ₩45,797 | -0.45% | 1.4만 |
|---|
| 2026.09.03 | ₩45,872 | ₩46,342 | ₩37,154 | ₩46,103 | +0.50% | 3.5만 |
|---|
| 2026.09.02 | ₩45,537 | ₩45,778 | ₩45,537 | ₩45,725 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩45,309 | ₩45,658 | ₩45,309 | ₩45,349 | +0.09% | 2.7만 |
|---|
| 2026.08.31 | ₩45,658 | ₩45,658 | ₩45,389 | ₩45,443 | -0.47% | 4만 |
|---|
| 2026.08.28 | ₩45,711 | ₩45,859 | ₩45,698 | ₩45,735 | +0.05% | 2만 |
|---|
| 2026.08.27 | ₩45,577 | ₩45,792 | ₩45,497 | ₩45,643 | +0.14% | 2.2만 |
|---|
| 2026.08.26 | ₩45,872 | ₩45,912 | ₩45,765 | ₩45,872 | 0.00% | 1.8만 |
|---|
| 2026.08.25 | ₩45,671 | ₩45,765 | ₩45,619 | ₩45,729 | +0.13% | 5.5만 |
|---|
| 2026.08.24 | ₩45,832 | ₩45,832 | ₩45,644 | ₩45,776 | -0.12% | 2.7만 |
|---|
| 2026.08.21 | ₩45,523 | ₩45,684 | ₩45,490 | ₩45,611 | +0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩45,564 | ₩45,691 | ₩45,322 | ₩45,324 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩45,844 | ₩45,911 | ₩45,631 | ₩45,658 | -0.41% | 2.3만 |
|---|
| 2026.08.18 | ₩45,443 | ₩45,510 | ₩45,349 | ₩45,349 | -0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩45,510 | ₩45,510 | ₩45,255 | ₩45,260 | -0.55% | 2.7만 |
|---|
| 2026.08.14 | ₩45,658 | ₩45,792 | ₩45,631 | ₩45,684 | +0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩45,389 | ₩45,648 | ₩45,385 | ₩45,609 | +0.48% | 1.4만 |
|---|
| 2026.08.12 | ₩45,470 | ₩45,470 | ₩45,269 | ₩45,376 | -0.21% | 6.9만 |
|---|
| 2026.08.11 | ₩45,470 | ₩45,577 | ₩45,416 | ₩45,417 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩45,416 | ₩45,577 | ₩45,369 | ₩45,491 | +0.17% | 1.7만 |
|---|
| 2026.08.07 | ₩45,215 | ₩45,470 | ₩45,215 | ₩45,419 | +0.45% | 2.5만 |
|---|
| 2026.08.06 | ₩45,376 | ₩45,376 | ₩45,090 | ₩45,188 | -0.41% | 1.9만 |
|---|
| 2026.08.05 | ₩45,362 | ₩45,362 | ₩45,112 | ₩45,223 | -0.31% | 1.7만 |
|---|
| 2026.08.04 | ₩44,759 | ₩45,322 | ₩44,759 | ₩45,309 | +1.23% | 6.6만 |
|---|
| 2026.08.03 | ₩44,732 | ₩44,893 | ₩44,719 | ₩44,859 | +0.28% | 15.7만 |
|---|
| 2026.07.31 | ₩44,464 | ₩44,584 | ₩44,182 | ₩44,531 | +0.15% | 3만 |
|---|
| 2026.07.30 | ₩44,732 | ₩44,812 | ₩44,316 | ₩44,812 | +0.18% | 3.9만 |
|---|
| 2026.07.29 | ₩45,081 | ₩45,081 | ₩44,598 | ₩44,598 | -1.07% | 1.7만 |
|---|
| 2026.07.28 | ₩44,692 | ₩45,054 | ₩44,692 | ₩44,957 | +0.59% | 4.1만 |
|---|
| 2026.07.27 | ₩44,450 | ₩44,477 | ₩44,289 | ₩44,316 | -0.30% | 23.7만 |
|---|
| 2026.07.24 | ₩43,579 | ₩44,209 | ₩43,579 | ₩44,037 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩43,511 | ₩43,659 | ₩43,404 | ₩43,511 | 0.00% | 2.2만 |
|---|
| 2026.07.22 | ₩43,921 | ₩43,967 | ₩43,605 | ₩43,900 | -0.05% | 3.8만 |
|---|
| 2026.07.21 | ₩43,833 | ₩43,941 | ₩43,579 | ₩43,872 | +0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩43,914 | ₩43,914 | ₩43,739 | ₩43,782 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩44,048 | ₩44,464 | ₩43,900 | ₩43,997 | -0.12% | 14만 |
|---|
| 2026.07.16 | ₩43,753 | ₩44,209 | ₩43,753 | ₩44,142 | +0.89% | 1.7만 |
|---|
| 2026.07.15 | ₩43,579 | ₩43,882 | ₩43,532 | ₩43,753 | +0.40% | 11만 |
|---|
| 2026.07.14 | ₩43,726 | ₩43,739 | ₩43,458 | ₩43,579 | -0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩43,579 | ₩43,793 | ₩43,579 | ₩43,782 | +0.47% | 2.3만 |
|---|
| 2026.07.10 | ₩43,391 | ₩43,632 | ₩43,391 | ₩43,525 | +0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩43,002 | ₩43,377 | ₩43,002 | ₩43,337 | +0.78% | 1.6만 |
|---|
| 2026.07.08 | ₩43,310 | ₩43,310 | ₩42,988 | ₩43,002 | -0.71% | 1.9만 |
|---|
| 2026.07.07 | ₩43,565 | ₩43,632 | ₩43,377 | ₩43,404 | -0.37% | 2.5만 |
|---|
| 2026.07.06 | ₩43,190 | ₩43,243 | ₩42,996 | ₩43,243 | +0.12% | 2만 |
|---|
| 2026.07.02 | ₩42,747 | ₩43,120 | ₩42,747 | ₩43,120 | +0.87% | 1.9만 |
|---|
| 2026.07.01 | ₩42,358 | ₩42,868 | ₩42,358 | ₩42,586 | +0.54% | 2.1만 |
|---|
| 2026.06.30 | ₩42,251 | ₩42,338 | ₩42,143 | ₩42,170 | -0.19% | 1.1만 |
|---|
| 2026.06.29 | ₩42,532 | ₩42,532 | ₩42,237 | ₩42,315 | -0.51% | 3.5만 |
|---|
| 2026.06.26 | ₩42,456 | ₩42,720 | ₩42,417 | ₩42,438 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩42,586 | ₩42,921 | ₩42,546 | ₩42,615 | +0.07% | 1.7만 |
|---|
| 2026.06.24 | ₩42,432 | ₩42,611 | ₩42,271 | ₩42,374 | -0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩42,264 | ₩42,544 | ₩42,264 | ₩42,397 | +0.31% | 1.3만 |
|---|
| 2026.06.22 | ₩42,438 | ₩42,586 | ₩42,371 | ₩42,546 | +0.25% | 4.4만 |
|---|
| 2026.06.18 | ₩42,626 | ₩42,626 | ₩42,378 | ₩42,420 | -0.48% | 1.6만 |
|---|
| 2026.06.17 | ₩42,854 | ₩43,025 | ₩42,232 | ₩42,315 | -1.26% | 2.3만 |
|---|
| 2026.06.16 | ₩42,975 | ₩43,196 | ₩42,908 | ₩42,921 | -0.12% | 1.6만 |
|---|
| 2026.06.15 | ₩43,149 | ₩43,203 | ₩42,921 | ₩42,929 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩42,546 | ₩42,975 | ₩42,546 | ₩42,870 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩41,982 | ₩42,519 | ₩41,929 | ₩42,429 | +1.06% | 2.5만 |
|---|
| 2026.06.10 | ₩42,237 | ₩42,425 | ₩41,859 | ₩41,859 | -0.90% | 12.8만 |
|---|
| 2026.06.09 | ₩42,304 | ₩42,424 | ₩41,687 | ₩42,277 | -0.06% | 1.3만 |
|---|
| 2026.06.08 | ₩42,345 | ₩42,371 | ₩42,117 | ₩42,180 | -0.39% | 2.3만 |
|---|
| 2026.06.05 | ₩42,505 | ₩42,626 | ₩42,157 | ₩42,271 | -0.55% | 5.4만 |
|---|
| 2026.06.04 | ₩42,479 | ₩42,720 | ₩42,479 | ₩42,711 | +0.55% | 2.8만 |
|---|
| 2026.06.03 | ₩42,251 | ₩42,425 | ₩42,251 | ₩42,299 | +0.11% | 6.1만 |
|---|
| 2026.06.02 | ₩42,023 | ₩42,358 | ₩41,996 | ₩42,304 | +0.67% | 2.3만 |
|---|
| 2026.06.01 | ₩41,942 | ₩42,196 | ₩41,942 | ₩42,090 | +0.35% | 1.3만 |
|---|
| 2026.05.29 | ₩42,304 | ₩42,398 | ₩42,264 | ₩42,272 | -0.08% | 8.5천 |
|---|
| 2026.05.28 | ₩42,237 | ₩42,425 | ₩42,210 | ₩42,272 | +0.08% | 3.8만 |
|---|
| 2026.05.27 | ₩42,425 | ₩42,425 | ₩42,239 | ₩42,291 | -0.32% | 9.3만 |
|---|
| 2026.05.26 | ₩42,237 | ₩42,338 | ₩42,197 | ₩42,322 | +0.20% | 2.1만 |
|---|
| 2026.05.22 | ₩41,956 | ₩42,251 | ₩41,956 | ₩42,076 | +0.29% | 5.3만 |
|---|
| 2026.05.21 | ₩41,446 | ₩41,795 | ₩41,304 | ₩41,724 | +0.67% | 1.7만 |
|---|
| 2026.05.20 | ₩41,419 | ₩41,687 | ₩41,419 | ₩41,591 | +0.41% | 1.6만 |
|---|
| 2026.05.19 | ₩41,446 | ₩41,446 | ₩41,056 | ₩41,258 | -0.45% | 4.2만 |
|---|
| 2026.05.18 | ₩41,407 | ₩41,567 | ₩41,365 | ₩41,474 | +0.16% | 2.7만 |
|---|
| 2026.05.15 | ₩41,271 | ₩41,526 | ₩41,204 | ₩41,259 | -0.03% | 2.3만 |
|---|
| 2026.05.14 | ₩41,674 | ₩41,820 | ₩41,567 | ₩41,652 | -0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩41,325 | ₩41,453 | ₩41,278 | ₩41,430 | +0.25% | 1.3만 |
|---|
| 2026.05.12 | ₩41,392 | ₩41,459 | ₩41,070 | ₩41,450 | +0.14% | 2.8만 |
|---|
| 2026.05.11 | ₩41,620 | ₩41,714 | ₩41,325 | ₩41,372 | -0.60% | 5.9만 |
|---|
| 2026.05.08 | ₩41,553 | ₩41,674 | ₩41,486 | ₩41,540 | -0.03% | 2.6만 |
|---|
| 2026.05.07 | ₩41,687 | ₩41,687 | ₩41,245 | ₩41,312 | -0.90% | 2.3만 |
|---|
| 2026.05.06 | ₩41,674 | ₩41,781 | ₩41,553 | ₩41,660 | -0.03% | 2.9만 |
|---|
| 2026.05.05 | ₩40,936 | ₩41,359 | ₩40,936 | ₩41,178 | +0.59% | 23.6만 |
|---|
| 2026.05.04 | ₩41,084 | ₩41,111 | ₩40,722 | ₩40,813 | -0.66% | 1.8만 |
|---|
| 2026.05.01 | ₩41,365 | ₩41,365 | ₩41,124 | ₩41,204 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩40,722 | ₩41,339 | ₩40,681 | ₩41,308 | +1.44% | 1.3만 |
|---|
| 2026.04.29 | ₩40,534 | ₩40,614 | ₩40,413 | ₩40,551 | +0.04% | 5.4만 |
|---|
| 2026.04.28 | ₩40,695 | ₩40,842 | ₩40,426 | ₩40,510 | -0.45% | 1.9만 |
|---|
| 2026.04.27 | ₩40,520 | ₩40,775 | ₩40,520 | ₩40,664 | +0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩40,668 | ₩40,735 | ₩40,507 | ₩40,573 | -0.23% | 1.4만 |
|---|
| 2026.04.23 | ₩40,333 | ₩40,688 | ₩40,312 | ₩40,528 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩40,695 | ₩40,735 | ₩40,319 | ₩40,333 | -0.89% | 2.3만 |
|---|
| 2026.04.21 | ₩40,681 | ₩40,829 | ₩40,409 | ₩40,429 | -0.62% | 5.4만 |
|---|
| 2026.04.20 | ₩40,426 | ₩40,735 | ₩40,426 | ₩40,538 | +0.28% | 2.1만 |
|---|
| 2026.04.17 | ₩40,172 | ₩40,654 | ₩40,172 | ₩40,453 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩39,863 | ₩40,118 | ₩39,863 | ₩39,944 | +0.20% | 6만 |
|---|
| 2026.04.15 | ₩39,877 | ₩40,038 | ₩39,662 | ₩39,843 | -0.08% | 3.9만 |
|---|
| 2026.04.14 | ₩39,809 | ₩39,984 | ₩39,796 | ₩39,961 | +0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩39,434 | ₩39,863 | ₩39,399 | ₩39,850 | +1.05% | 11.1만 |
|---|
| 2026.04.10 | ₩39,930 | ₩39,930 | ₩39,461 | ₩39,488 | -1.11% | 2.1만 |
|---|
| 2026.04.09 | ₩39,756 | ₩39,957 | ₩39,555 | ₩39,877 | +0.30% | 4.6만 |
|---|
| 2026.04.08 | ₩39,662 | ₩39,702 | ₩39,454 | ₩39,635 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩38,790 | ₩38,871 | ₩38,609 | ₩38,804 | +0.03% | 3.6만 |
|---|
| 2026.04.06 | ₩38,562 | ₩38,911 | ₩38,562 | ₩38,871 | +0.80% | 35.6만 |
|---|
| 2026.04.02 | ₩38,227 | ₩38,656 | ₩38,227 | ₩38,613 | +1.01% | 1.9만 |
|---|
| 2026.04.01 | ₩38,522 | ₩38,710 | ₩38,435 | ₩38,589 | +0.17% | 4.5만 |
|---|
| 2026.03.31 | ₩37,905 | ₩38,482 | ₩37,905 | ₩38,388 | +1.27% | 7.6만 |
|---|
| 2026.03.30 | ₩37,744 | ₩37,945 | ₩37,449 | ₩37,596 | -0.39% | 23.1만 |
|---|
| 2026.03.27 | ₩37,945 | ₩37,985 | ₩37,556 | ₩37,599 | -0.91% | 1.9만 |
|---|
| 2026.03.26 | ₩38,133 | ₩38,468 | ₩38,026 | ₩38,066 | -0.18% | 30.6만 |
|---|
| 2026.03.25 | ₩38,428 | ₩38,576 | ₩38,227 | ₩38,326 | -0.27% | 1.6만 |
|---|
| 2026.03.24 | ₩37,784 | ₩38,388 | ₩37,784 | ₩38,213 | +1.14% | 1.6만 |
|---|
| 2026.03.23 | ₩38,106 | ₩38,388 | ₩38,039 | ₩38,039 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩38,012 | ₩38,012 | ₩37,465 | ₩37,653 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩37,784 | ₩38,455 | ₩37,757 | ₩37,959 | +0.46% | 1.8만 |
|---|
| 2026.03.18 | ₩38,361 | ₩38,468 | ₩37,972 | ₩37,972 | -1.01% | 2.5만 |
|---|
| 2026.03.17 | ₩38,522 | ₩38,736 | ₩38,522 | ₩38,549 | +0.07% | 4.2만 |
|---|
| 2026.03.16 | ₩38,294 | ₩38,480 | ₩38,227 | ₩38,318 | +0.06% | 1.8만 |
|---|
| 2026.03.13 | ₩38,321 | ₩38,535 | ₩38,051 | ₩38,068 | -0.66% | 8천 |
|---|
| 2026.03.12 | ₩38,307 | ₩38,468 | ₩38,153 | ₩38,162 | -0.38% | 3.4만 |
|---|
| 2026.03.11 | ₩38,562 | ₩38,669 | ₩38,334 | ₩38,522 | -0.10% | 2.7만 |
|---|
| 2026.03.10 | ₩38,844 | ₩39,152 | ₩38,590 | ₩38,636 | -0.54% | 1.9만 |
|---|
| 2026.03.09 | ₩38,468 | ₩38,897 | ₩38,018 | ₩38,897 | +1.12% | 2만 |
|---|
| 2026.03.06 | ₩38,857 | ₩38,857 | ₩38,415 | ₩38,750 | -0.28% | 1.7만 |
|---|
| 2026.03.05 | ₩39,474 | ₩39,608 | ₩39,078 | ₩39,313 | -0.41% | 2.7만 |
|---|
| 2026.03.04 | ₩39,729 | ₩39,809 | ₩39,555 | ₩39,783 | +0.14% | 5.5만 |
|---|
| 2026.03.03 | ₩39,434 | ₩39,756 | ₩38,914 | ₩39,608 | +0.44% | 3.3만 |
|---|
| 2026.03.02 | ₩39,756 | ₩40,158 | ₩39,716 | ₩40,091 | +0.84% | 4.1만 |
|---|
| 2026.02.27 | ₩39,903 | ₩40,048 | ₩39,729 | ₩40,048 | +0.36% | 9.7천 |
|---|
| 2026.02.26 | ₩40,038 | ₩40,279 | ₩39,903 | ₩40,118 | +0.20% | 2.9만 |
|---|
| 2026.02.25 | ₩39,957 | ₩40,024 | ₩39,716 | ₩40,011 | +0.13% | 2.8만 |
|---|
| 2026.02.24 | ₩39,635 | ₩39,930 | ₩39,635 | ₩39,877 | +0.61% | 2.2만 |
|---|
| 2026.02.23 | ₩39,877 | ₩40,105 | ₩39,441 | ₩39,581 | -0.74% | 5.5만 |
|---|
| 2026.02.20 | ₩39,689 | ₩40,011 | ₩39,662 | ₩39,976 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩39,863 | ₩39,917 | ₩39,649 | ₩39,812 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩39,756 | ₩40,024 | ₩39,756 | ₩39,903 | +0.37% | 1.2만 |
|---|
| 2026.02.17 | ₩39,742 | ₩39,903 | ₩39,454 | ₩39,622 | -0.30% | 5.3만 |
|---|
| 2026.02.13 | ₩39,474 | ₩40,024 | ₩39,394 | ₩39,957 | +1.22% | 21.5만 |
|---|
| 2026.02.12 | ₩40,225 | ₩40,266 | ₩39,406 | ₩39,461 | -1.90% | 4.2만 |
|---|
| 2026.02.11 | ₩40,400 | ₩40,467 | ₩40,024 | ₩40,145 | -0.63% | 3.5만 |
|---|
| 2026.02.10 | ₩40,266 | ₩40,400 | ₩40,178 | ₩40,306 | +0.10% | 3.1만 |
|---|
| 2026.02.09 | ₩40,198 | ₩40,453 | ₩40,105 | ₩40,400 | +0.50% | 4.4만 |
|---|
| 2026.02.06 | ₩40,078 | ₩40,319 | ₩40,064 | ₩40,245 | +0.42% | 1.2만 |
|---|
| 2026.02.05 | ₩39,649 | ₩39,769 | ₩39,408 | ₩39,635 | -0.03% | 5.6만 |
|---|
| 2026.02.04 | ₩39,675 | ₩39,984 | ₩39,675 | ₩39,796 | +0.30% | 2.5만 |
|---|
| 2026.02.03 | ₩39,568 | ₩39,877 | ₩39,407 | ₩39,649 | +0.20% | 21.3만 |
|---|
| 2026.02.02 | ₩39,206 | ₩39,635 | ₩39,206 | ₩39,555 | +0.89% | 2.4만 |
|---|
| 2026.01.30 | ₩39,099 | ₩39,327 | ₩38,951 | ₩39,206 | +0.27% | 16.5만 |
|---|
| 2026.01.29 | ₩39,353 | ₩39,367 | ₩39,105 | ₩39,327 | -0.07% | 5.7만 |
|---|
| 2026.01.28 | ₩39,219 | ₩39,313 | ₩39,112 | ₩39,112 | -0.27% | 3.2만 |
|---|
| 2026.01.27 | ₩39,206 | ₩39,313 | ₩39,179 | ₩39,239 | +0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩39,237 | ₩39,300 | ₩39,152 | ₩39,227 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩39,186 | ₩39,186 | ₩38,924 | ₩39,072 | -0.29% | 5.3만 |
|---|
| 2026.01.22 | ₩39,152 | ₩39,501 | ₩39,139 | ₩39,394 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩38,549 | ₩39,112 | ₩38,549 | ₩39,018 | +1.22% | 4만 |
|---|
| 2026.01.20 | ₩38,589 | ₩38,830 | ₩38,361 | ₩38,455 | -0.35% | 37만 |
|---|
| 2026.01.16 | ₩39,125 | ₩39,179 | ₩38,790 | ₩38,911 | -0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩39,273 | ₩39,293 | ₩39,108 | ₩39,192 | -0.20% | 2.9만 |
|---|
| 2026.01.14 | ₩38,897 | ₩39,072 | ₩38,841 | ₩39,072 | +0.45% | 2.4만 |
|---|
| 2026.01.13 | ₩39,045 | ₩39,152 | ₩38,875 | ₩39,032 | -0.03% | 1.7만 |
|---|
| 2026.01.12 | ₩39,032 | ₩39,045 | ₩38,850 | ₩39,005 | -0.07% | 94.2만 |
|---|
| 2026.01.09 | ₩38,964 | ₩39,125 | ₩38,903 | ₩39,072 | +0.28% | 2.4만 |
|---|
| 2026.01.08 | ₩38,535 | ₩38,991 | ₩38,535 | ₩38,905 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩38,857 | ₩38,857 | ₩38,456 | ₩38,496 | -0.93% | 1.7만 |
|---|
| 2026.01.06 | ₩39,186 | ₩39,186 | ₩38,710 | ₩38,871 | -0.80% | 23.1만 |
|---|
| 2026.01.05 | ₩38,294 | ₩38,696 | ₩38,294 | ₩38,616 | +0.84% | 1.3만 |
|---|
| 2026.01.02 | ₩37,999 | ₩38,213 | ₩37,851 | ₩38,213 | +0.56% | 6.9천 |
|---|
| 2025.12.31 | ₩38,173 | ₩38,200 | ₩37,918 | ₩37,936 | -0.62% | 1.3만 |
|---|
| 2025.12.30 | ₩38,267 | ₩38,294 | ₩38,119 | ₩38,213 | -0.14% | 1.2만 |
|---|
| 2025.12.29 | ₩38,307 | ₩38,307 | ₩38,187 | ₩38,267 | -0.11% | 3.1만 |
|---|
| 2025.12.26 | ₩38,415 | ₩38,415 | ₩38,229 | ₩38,415 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩38,187 | ₩38,495 | ₩38,187 | ₩38,415 | +0.60% | 2.8만 |
|---|
| 2025.12.23 | ₩38,187 | ₩38,280 | ₩38,146 | ₩38,240 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩38,066 | ₩38,415 | ₩38,026 | ₩38,401 | +0.88% | 1.9만 |
|---|
| 2025.12.19 | ₩37,891 | ₩38,066 | ₩37,891 | ₩37,959 | +0.18% | 2.1만 |
|---|
| 2025.12.18 | ₩37,985 | ₩38,093 | ₩37,771 | ₩37,807 | -0.47% | 1.7만 |
|---|
| 2025.12.17 | ₩38,844 | ₩38,897 | ₩38,580 | ₩38,580 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩39,032 | ₩39,032 | ₩38,602 | ₩38,804 | -0.58% | 2.8만 |
|---|
| 2025.12.15 | ₩39,166 | ₩39,166 | ₩38,958 | ₩39,099 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩39,260 | ₩39,394 | ₩38,924 | ₩39,032 | -0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩38,897 | ₩39,421 | ₩38,897 | ₩39,421 | +1.34% | 4.7만 |
|---|
| 2025.12.10 | ₩38,401 | ₩39,005 | ₩38,401 | ₩38,881 | +1.25% | 2.7만 |
|---|
| 2025.12.09 | ₩38,482 | ₩38,750 | ₩38,374 | ₩38,374 | -0.28% | 1.3만 |
|---|
| 2025.12.08 | ₩38,629 | ₩38,643 | ₩38,433 | ₩38,484 | -0.37% | 6.2천 |
|---|
| 2025.12.05 | ₩38,549 | ₩38,777 | ₩38,549 | ₩38,683 | +0.35% | 112만 |
|---|
| 2025.12.04 | ₩38,415 | ₩38,656 | ₩38,415 | ₩38,482 | +0.17% | 6.7만 |
|---|
| 2025.12.03 | ₩38,173 | ₩38,562 | ₩38,173 | ₩38,511 | +0.89% | 1.8만 |
|---|
| 2025.12.02 | ₩38,079 | ₩38,173 | ₩38,026 | ₩38,087 | +0.02% | 6.8천 |
|---|
| 2025.12.01 | ₩38,294 | ₩38,428 | ₩38,220 | ₩38,220 | -0.19% | 5.8천 |
|---|
| 2025.11.28 | ₩38,321 | ₩38,453 | ₩38,321 | ₩38,377 | +0.15% | 1.5천 |
|---|
| 2025.11.26 | ₩37,945 | ₩38,314 | ₩37,945 | ₩38,219 | +0.72% | 2.1만 |
|---|
| 2025.11.25 | ₩37,529 | ₩37,985 | ₩37,529 | ₩37,906 | +1.00% | 14.1만 |
|---|
| 2025.11.24 | ₩37,315 | ₩37,650 | ₩37,315 | ₩37,422 | +0.29% | 2만 |
|---|
| 2025.11.21 | ₩37,085 | ₩37,340 | ₩37,085 | ₩37,119 | +0.09% | 5.8천 |
|---|
| 2025.11.20 | ₩37,346 | ₩37,449 | ₩36,541 | ₩36,541 | -2.15% | 2.4만 |
|---|
| 2025.11.19 | ₩37,113 | ₩37,221 | ₩36,950 | ₩37,006 | -0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩36,979 | ₩37,325 | ₩36,938 | ₩37,072 | +0.25% | 5.9천 |
|---|
| 2025.11.17 | ₩37,637 | ₩37,637 | ₩36,999 | ₩37,064 | -1.52% | 2.4천 |
|---|
| 2025.11.14 | ₩37,449 | ₩37,704 | ₩37,405 | ₩37,489 | +0.11% | 7.9천 |
|---|
| 2025.11.13 | ₩38,213 | ₩38,213 | ₩37,743 | ₩37,743 | -1.23% | 1.3만 |
|---|
| 2025.11.12 | ₩38,307 | ₩38,334 | ₩38,216 | ₩38,254 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩37,757 | ₩37,997 | ₩37,757 | ₩37,917 | +0.42% | 4.1천 |
|---|
| 2025.11.10 | ₩37,476 | ₩37,690 | ₩37,342 | ₩37,659 | +0.49% | 4천 |
|---|
| 2025.11.07 | ₩37,127 | ₩37,355 | ₩37,033 | ₩37,355 | +0.61% | 3.9천 |
|---|
| 2025.11.06 | ₩37,295 | ₩37,342 | ₩37,179 | ₩37,233 | -0.17% | 6.2천 |
|---|
| 2025.11.05 | ₩37,140 | ₩37,529 | ₩37,140 | ₩37,394 | +0.68% | 1.7만 |
|---|
| 2025.11.04 | ₩37,234 | ₩37,248 | ₩37,046 | ₩37,122 | -0.30% | 8.2만 |
|---|
| 2025.11.03 | ₩37,207 | ₩37,449 | ₩37,207 | ₩37,414 | +0.56% | 1.1만 |
|---|
| 2025.10.31 | ₩37,532 | ₩37,663 | ₩37,355 | ₩37,543 | +0.03% | 5.5만 |
|---|
| 2025.10.30 | ₩37,409 | ₩37,771 | ₩37,409 | ₩37,447 | +0.10% | 6.5천 |
|---|
| 2025.10.29 | ₩37,811 | ₩37,811 | ₩37,462 | ₩37,619 | -0.51% | 7.5만 |
|---|
| 2025.10.28 | ₩38,032 | ₩38,059 | ₩37,905 | ₩37,924 | -0.29% | 10.7만 |
|---|
| 2025.10.27 | ₩37,972 | ₩38,307 | ₩37,959 | ₩38,307 | +0.88% | 1.4만 |
|---|
| 2025.10.24 | ₩38,026 | ₩38,039 | ₩37,838 | ₩37,838 | -0.49% | 6.9천 |
|---|
| 2025.10.23 | ₩37,663 | ₩37,733 | ₩37,570 | ₩37,685 | +0.06% | 3.7천 |
|---|
| 2025.10.22 | ₩37,784 | ₩37,784 | ₩37,583 | ₩37,610 | -0.46% | 3.7천 |
|---|
| 2025.10.21 | ₩37,663 | ₩37,905 | ₩37,623 | ₩37,844 | +0.48% | 7.1천 |
|---|
| 2025.10.20 | ₩37,649 | ₩37,850 | ₩37,649 | ₩37,828 | +0.48% | 6.2천 |
|---|
| 2025.10.17 | ₩37,226 | ₩37,502 | ₩37,187 | ₩37,446 | +0.59% | 6.1천 |
|---|
| 2025.10.16 | ₩37,583 | ₩37,583 | ₩37,160 | ₩37,234 | -0.93% | 6.3천 |
|---|
| 2025.10.15 | ₩37,771 | ₩37,771 | ₩37,355 | ₩37,580 | -0.50% | 7.3천 |
|---|
| 2025.10.14 | ₩36,954 | ₩37,583 | ₩36,954 | ₩37,411 | +1.24% | 8천 |
|---|
| 2025.10.13 | ₩36,993 | ₩37,100 | ₩36,993 | ₩37,061 | +0.18% | 5.7천 |
|---|
| 2025.10.10 | ₩37,080 | ₩37,113 | ₩36,637 | ₩36,651 | -1.16% | 6.5천 |
|---|