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 | ₩44,773 | ₩45,067 | ₩44,766 | ₩45,001 | +0.51% | 5.1만 |
| 2026.10.08 | ₩44,438 | ₩44,827 | ₩44,411 | ₩44,827 | +0.88% | 4.1만 |
| 2026.10.07 | ₩44,545 | ₩44,545 | ₩44,330 | ₩44,451 | -0.21% | 6.8만 |
| 2026.10.06 | ₩44,585 | ₩44,719 | ₩44,518 | ₩44,652 | +0.15% | 4.3만 |
| 2026.10.05 | ₩44,210 | ₩44,558 | ₩44,196 | ₩44,478 | +0.61% | 3.2만 |
| 2026.10.02 | ₩44,236 | ₩44,250 | ₩44,067 | ₩44,250 | +0.03% | 1.3만 |
| 2026.10.01 | ₩43,780 | ₩44,075 | ₩43,747 | ₩44,010 | +0.52% | 2.3만 |
| 2026.09.30 | ₩44,330 | ₩44,371 | ₩43,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,998 |
| -0.75% |
| 36.7만 |
| 2026.09.29 | ₩44,277 | ₩44,277 | ₩43,982 | ₩44,223 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩44,652 | ₩44,652 | ₩44,337 | ₩44,397 | -0.57% | 3.4만 |
|---|
| 2026.09.25 | ₩44,384 | ₩44,706 | ₩44,250 | ₩44,679 | +0.66% | 3.8만 |
|---|
| 2026.09.24 | ₩44,485 | ₩44,485 | ₩44,303 | ₩44,375 | -0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩44,666 | ₩44,719 | ₩44,438 | ₩44,451 | -0.48% | 3.6만 |
|---|
| 2026.09.22 | ₩45,148 | ₩45,148 | ₩44,746 | ₩44,760 | -0.86% | 3만 |
|---|
| 2026.09.21 | ₩44,947 | ₩45,122 | ₩44,810 | ₩45,041 | +0.21% | 2.7만 |
|---|
| 2026.09.18 | ₩45,041 | ₩45,041 | ₩44,766 | ₩44,836 | -0.46% | 1.2만 |
|---|
| 2026.09.17 | ₩45,041 | ₩45,216 | ₩45,014 | ₩45,068 | +0.06% | 3.9만 |
|---|
| 2026.09.16 | ₩45,283 | ₩45,457 | ₩44,679 | ₩44,880 | -0.89% | 2.8만 |
|---|
| 2026.09.15 | ₩45,377 | ₩45,457 | ₩45,242 | ₩45,335 | -0.09% | 3.3만 |
|---|
| 2026.09.14 | ₩45,497 | ₩45,672 | ₩45,430 | ₩45,464 | -0.07% | 1.9만 |
|---|
| 2026.09.11 | ₩45,350 | ₩45,470 | ₩45,256 | ₩45,347 | -0.01% | 1.5만 |
|---|
| 2026.09.10 | ₩45,041 | ₩45,135 | ₩44,914 | ₩44,988 | -0.12% | 3.1만 |
|---|
| 2026.09.09 | ₩45,216 | ₩45,216 | ₩44,961 | ₩45,081 | -0.30% | 4만 |
|---|
| 2026.09.08 | ₩45,605 | ₩45,605 | ₩45,242 | ₩45,242 | -0.79% | 1.8만 |
|---|
| 2026.09.04 | ₩46,007 | ₩46,007 | ₩45,765 | ₩45,798 | -0.45% | 1.4만 |
|---|
| 2026.09.03 | ₩45,873 | ₩46,342 | ₩37,154 | ₩46,104 | +0.50% | 3.5만 |
|---|
| 2026.09.02 | ₩45,537 | ₩45,779 | ₩45,537 | ₩45,725 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩45,309 | ₩45,658 | ₩45,309 | ₩45,350 | +0.09% | 2.7만 |
|---|
| 2026.08.31 | ₩45,658 | ₩45,658 | ₩45,390 | ₩45,444 | -0.47% | 4만 |
|---|
| 2026.08.28 | ₩45,712 | ₩45,859 | ₩45,698 | ₩45,736 | +0.05% | 2만 |
|---|
| 2026.08.27 | ₩45,578 | ₩45,792 | ₩45,497 | ₩45,643 | +0.14% | 2.2만 |
|---|
| 2026.08.26 | ₩45,873 | ₩45,913 | ₩45,765 | ₩45,873 | 0.00% | 1.8만 |
|---|
| 2026.08.25 | ₩45,672 | ₩45,765 | ₩45,619 | ₩45,729 | +0.13% | 5.5만 |
|---|
| 2026.08.24 | ₩45,833 | ₩45,833 | ₩45,645 | ₩45,776 | -0.12% | 2.7만 |
|---|
| 2026.08.21 | ₩45,524 | ₩45,685 | ₩45,491 | ₩45,611 | +0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩45,564 | ₩45,692 | ₩45,323 | ₩45,324 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩45,845 | ₩45,912 | ₩45,631 | ₩45,658 | -0.41% | 2.3만 |
|---|
| 2026.08.18 | ₩45,444 | ₩45,511 | ₩45,350 | ₩45,350 | -0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩45,511 | ₩45,511 | ₩45,256 | ₩45,261 | -0.55% | 2.7만 |
|---|
| 2026.08.14 | ₩45,658 | ₩45,792 | ₩45,631 | ₩45,685 | +0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩45,390 | ₩45,649 | ₩45,386 | ₩45,610 | +0.48% | 1.4만 |
|---|
| 2026.08.12 | ₩45,470 | ₩45,470 | ₩45,269 | ₩45,377 | -0.21% | 6.9만 |
|---|
| 2026.08.11 | ₩45,470 | ₩45,578 | ₩45,417 | ₩45,418 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩45,417 | ₩45,578 | ₩45,370 | ₩45,492 | +0.17% | 1.7만 |
|---|
| 2026.08.07 | ₩45,216 | ₩45,470 | ₩45,216 | ₩45,419 | +0.45% | 2.5만 |
|---|
| 2026.08.06 | ₩45,377 | ₩45,377 | ₩45,091 | ₩45,189 | -0.41% | 1.9만 |
|---|
| 2026.08.05 | ₩45,363 | ₩45,363 | ₩45,112 | ₩45,224 | -0.31% | 1.7만 |
|---|
| 2026.08.04 | ₩44,760 | ₩45,323 | ₩44,760 | ₩45,309 | +1.23% | 6.6만 |
|---|
| 2026.08.03 | ₩44,733 | ₩44,894 | ₩44,719 | ₩44,860 | +0.28% | 15.7만 |
|---|
| 2026.07.31 | ₩44,464 | ₩44,585 | ₩44,183 | ₩44,531 | +0.15% | 3만 |
|---|
| 2026.07.30 | ₩44,733 | ₩44,813 | ₩44,317 | ₩44,813 | +0.18% | 3.9만 |
|---|
| 2026.07.29 | ₩45,081 | ₩45,081 | ₩44,599 | ₩44,599 | -1.07% | 1.7만 |
|---|
| 2026.07.28 | ₩44,692 | ₩45,055 | ₩44,692 | ₩44,958 | +0.59% | 4.1만 |
|---|
| 2026.07.27 | ₩44,451 | ₩44,478 | ₩44,290 | ₩44,317 | -0.30% | 23.7만 |
|---|
| 2026.07.24 | ₩43,579 | ₩44,210 | ₩43,579 | ₩44,038 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩43,512 | ₩43,660 | ₩43,405 | ₩43,512 | 0.00% | 2.2만 |
|---|
| 2026.07.22 | ₩43,921 | ₩43,968 | ₩43,606 | ₩43,901 | -0.05% | 3.8만 |
|---|
| 2026.07.21 | ₩43,834 | ₩43,941 | ₩43,579 | ₩43,873 | +0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩43,914 | ₩43,914 | ₩43,740 | ₩43,783 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩44,049 | ₩44,464 | ₩43,901 | ₩43,998 | -0.12% | 14만 |
|---|
| 2026.07.16 | ₩43,754 | ₩44,210 | ₩43,754 | ₩44,143 | +0.89% | 1.7만 |
|---|
| 2026.07.15 | ₩43,579 | ₩43,882 | ₩43,532 | ₩43,754 | +0.40% | 11만 |
|---|
| 2026.07.14 | ₩43,727 | ₩43,740 | ₩43,458 | ₩43,579 | -0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩43,579 | ₩43,794 | ₩43,579 | ₩43,783 | +0.47% | 2.3만 |
|---|
| 2026.07.10 | ₩43,391 | ₩43,633 | ₩43,391 | ₩43,526 | +0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩43,002 | ₩43,378 | ₩43,002 | ₩43,338 | +0.78% | 1.6만 |
|---|
| 2026.07.08 | ₩43,311 | ₩43,311 | ₩42,989 | ₩43,002 | -0.71% | 1.9만 |
|---|
| 2026.07.07 | ₩43,566 | ₩43,633 | ₩43,378 | ₩43,405 | -0.37% | 2.5만 |
|---|
| 2026.07.06 | ₩43,190 | ₩43,244 | ₩42,997 | ₩43,244 | +0.12% | 2만 |
|---|
| 2026.07.02 | ₩42,748 | ₩43,120 | ₩42,748 | ₩43,120 | +0.87% | 1.9만 |
|---|
| 2026.07.01 | ₩42,359 | ₩42,868 | ₩42,359 | ₩42,587 | +0.54% | 2.1만 |
|---|
| 2026.06.30 | ₩42,251 | ₩42,338 | ₩42,144 | ₩42,171 | -0.19% | 1.1만 |
|---|
| 2026.06.29 | ₩42,533 | ₩42,533 | ₩42,238 | ₩42,316 | -0.51% | 3.5만 |
|---|
| 2026.06.26 | ₩42,456 | ₩42,721 | ₩42,418 | ₩42,439 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩42,587 | ₩42,922 | ₩42,546 | ₩42,616 | +0.07% | 1.7만 |
|---|
| 2026.06.24 | ₩42,432 | ₩42,612 | ₩42,271 | ₩42,375 | -0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩42,265 | ₩42,545 | ₩42,265 | ₩42,397 | +0.31% | 1.3만 |
|---|
| 2026.06.22 | ₩42,439 | ₩42,587 | ₩42,372 | ₩42,546 | +0.25% | 4.4만 |
|---|
| 2026.06.18 | ₩42,627 | ₩42,627 | ₩42,379 | ₩42,420 | -0.48% | 1.6만 |
|---|
| 2026.06.17 | ₩42,855 | ₩43,025 | ₩42,232 | ₩42,316 | -1.26% | 2.3만 |
|---|
| 2026.06.16 | ₩42,976 | ₩43,197 | ₩42,909 | ₩42,922 | -0.12% | 1.6만 |
|---|
| 2026.06.15 | ₩43,150 | ₩43,204 | ₩42,922 | ₩42,930 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩42,546 | ₩42,976 | ₩42,546 | ₩42,871 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩41,983 | ₩42,520 | ₩41,929 | ₩42,430 | +1.06% | 2.5만 |
|---|
| 2026.06.10 | ₩42,238 | ₩42,426 | ₩41,860 | ₩41,860 | -0.90% | 12.8만 |
|---|
| 2026.06.09 | ₩42,305 | ₩42,424 | ₩41,688 | ₩42,278 | -0.06% | 1.3만 |
|---|
| 2026.06.08 | ₩42,345 | ₩42,372 | ₩42,117 | ₩42,180 | -0.39% | 2.3만 |
|---|
| 2026.06.05 | ₩42,506 | ₩42,627 | ₩42,157 | ₩42,271 | -0.55% | 5.4만 |
|---|
| 2026.06.04 | ₩42,479 | ₩42,721 | ₩42,479 | ₩42,711 | +0.55% | 2.8만 |
|---|
| 2026.06.03 | ₩42,251 | ₩42,426 | ₩42,251 | ₩42,300 | +0.11% | 6.1만 |
|---|
| 2026.06.02 | ₩42,023 | ₩42,359 | ₩41,996 | ₩42,305 | +0.67% | 2.3만 |
|---|
| 2026.06.01 | ₩41,943 | ₩42,196 | ₩41,943 | ₩42,090 | +0.35% | 1.3만 |
|---|
| 2026.05.29 | ₩42,305 | ₩42,399 | ₩42,265 | ₩42,273 | -0.08% | 8.5천 |
|---|
| 2026.05.28 | ₩42,238 | ₩42,426 | ₩42,211 | ₩42,273 | +0.08% | 3.8만 |
|---|
| 2026.05.27 | ₩42,426 | ₩42,426 | ₩42,239 | ₩42,292 | -0.32% | 9.3만 |
|---|
| 2026.05.26 | ₩42,238 | ₩42,338 | ₩42,198 | ₩42,322 | +0.20% | 2.1만 |
|---|
| 2026.05.22 | ₩41,956 | ₩42,251 | ₩41,956 | ₩42,077 | +0.29% | 5.3만 |
|---|
| 2026.05.21 | ₩41,446 | ₩41,795 | ₩41,304 | ₩41,724 | +0.67% | 1.7만 |
|---|
| 2026.05.20 | ₩41,420 | ₩41,688 | ₩41,420 | ₩41,591 | +0.41% | 1.6만 |
|---|
| 2026.05.19 | ₩41,446 | ₩41,446 | ₩41,056 | ₩41,259 | -0.45% | 4.2만 |
|---|
| 2026.05.18 | ₩41,408 | ₩41,567 | ₩41,366 | ₩41,475 | +0.16% | 2.7만 |
|---|
| 2026.05.15 | ₩41,272 | ₩41,527 | ₩41,205 | ₩41,260 | -0.03% | 2.3만 |
|---|
| 2026.05.14 | ₩41,675 | ₩41,821 | ₩41,567 | ₩41,653 | -0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩41,326 | ₩41,453 | ₩41,279 | ₩41,430 | +0.25% | 1.3만 |
|---|
| 2026.05.12 | ₩41,393 | ₩41,460 | ₩41,071 | ₩41,451 | +0.14% | 2.8만 |
|---|
| 2026.05.11 | ₩41,621 | ₩41,715 | ₩41,326 | ₩41,373 | -0.60% | 5.9만 |
|---|
| 2026.05.08 | ₩41,554 | ₩41,675 | ₩41,487 | ₩41,540 | -0.03% | 2.6만 |
|---|
| 2026.05.07 | ₩41,688 | ₩41,688 | ₩41,245 | ₩41,312 | -0.90% | 2.3만 |
|---|
| 2026.05.06 | ₩41,675 | ₩41,782 | ₩41,554 | ₩41,661 | -0.03% | 2.9만 |
|---|
| 2026.05.05 | ₩40,937 | ₩41,359 | ₩40,937 | ₩41,178 | +0.59% | 23.6만 |
|---|
| 2026.05.04 | ₩41,084 | ₩41,111 | ₩40,722 | ₩40,813 | -0.66% | 1.8만 |
|---|
| 2026.05.01 | ₩41,366 | ₩41,366 | ₩41,125 | ₩41,205 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩40,722 | ₩41,339 | ₩40,682 | ₩41,308 | +1.44% | 1.3만 |
|---|
| 2026.04.29 | ₩40,534 | ₩40,615 | ₩40,414 | ₩40,552 | +0.04% | 5.4만 |
|---|
| 2026.04.28 | ₩40,695 | ₩40,843 | ₩40,427 | ₩40,510 | -0.45% | 1.9만 |
|---|
| 2026.04.27 | ₩40,521 | ₩40,776 | ₩40,521 | ₩40,664 | +0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩40,669 | ₩40,736 | ₩40,508 | ₩40,573 | -0.23% | 1.4만 |
|---|
| 2026.04.23 | ₩40,333 | ₩40,689 | ₩40,313 | ₩40,529 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩40,695 | ₩40,736 | ₩40,320 | ₩40,333 | -0.89% | 2.3만 |
|---|
| 2026.04.21 | ₩40,682 | ₩40,829 | ₩40,410 | ₩40,430 | -0.62% | 5.4만 |
|---|
| 2026.04.20 | ₩40,427 | ₩40,736 | ₩40,427 | ₩40,538 | +0.28% | 2.1만 |
|---|
| 2026.04.17 | ₩40,172 | ₩40,655 | ₩40,172 | ₩40,454 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩39,864 | ₩40,119 | ₩39,864 | ₩39,944 | +0.20% | 6만 |
|---|
| 2026.04.15 | ₩39,877 | ₩40,038 | ₩39,663 | ₩39,844 | -0.08% | 3.9만 |
|---|
| 2026.04.14 | ₩39,810 | ₩39,984 | ₩39,797 | ₩39,962 | +0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩39,435 | ₩39,864 | ₩39,400 | ₩39,850 | +1.05% | 11.1만 |
|---|
| 2026.04.10 | ₩39,931 | ₩39,931 | ₩39,461 | ₩39,488 | -1.11% | 2.1만 |
|---|
| 2026.04.09 | ₩39,756 | ₩39,958 | ₩39,555 | ₩39,877 | +0.30% | 4.6만 |
|---|
| 2026.04.08 | ₩39,663 | ₩39,703 | ₩39,455 | ₩39,636 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩38,791 | ₩38,871 | ₩38,610 | ₩38,804 | +0.03% | 3.6만 |
|---|
| 2026.04.06 | ₩38,563 | ₩38,911 | ₩38,563 | ₩38,871 | +0.80% | 35.6만 |
|---|
| 2026.04.02 | ₩38,227 | ₩38,657 | ₩38,227 | ₩38,614 | +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 | ₩37,946 | ₩37,449 | ₩37,597 | -0.39% | 23.1만 |
|---|
| 2026.03.27 | ₩37,946 | ₩37,986 | ₩37,557 | ₩37,600 | -0.91% | 1.9만 |
|---|
| 2026.03.26 | ₩38,133 | ₩38,469 | ₩38,026 | ₩38,066 | -0.18% | 30.6만 |
|---|
| 2026.03.25 | ₩38,429 | ₩38,576 | ₩38,227 | ₩38,327 | -0.27% | 1.6만 |
|---|
| 2026.03.24 | ₩37,785 | ₩38,388 | ₩37,785 | ₩38,214 | +1.14% | 1.6만 |
|---|
| 2026.03.23 | ₩38,107 | ₩38,388 | ₩38,040 | ₩38,040 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩38,013 | ₩38,013 | ₩37,465 | ₩37,653 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩37,785 | ₩38,455 | ₩37,758 | ₩37,959 | +0.46% | 1.8만 |
|---|
| 2026.03.18 | ₩38,361 | ₩38,469 | ₩37,972 | ₩37,972 | -1.01% | 2.5만 |
|---|
| 2026.03.17 | ₩38,522 | ₩38,737 | ₩38,522 | ₩38,549 | +0.07% | 4.2만 |
|---|
| 2026.03.16 | ₩38,294 | ₩38,481 | ₩38,227 | ₩38,319 | +0.06% | 1.8만 |
|---|
| 2026.03.13 | ₩38,321 | ₩38,536 | ₩38,052 | ₩38,069 | -0.66% | 8천 |
|---|
| 2026.03.12 | ₩38,308 | ₩38,469 | ₩38,154 | ₩38,163 | -0.38% | 3.4만 |
|---|
| 2026.03.11 | ₩38,563 | ₩38,670 | ₩38,335 | ₩38,522 | -0.10% | 2.7만 |
|---|
| 2026.03.10 | ₩38,844 | ₩39,153 | ₩38,591 | ₩38,636 | -0.54% | 1.9만 |
|---|
| 2026.03.09 | ₩38,469 | ₩38,898 | ₩38,018 | ₩38,898 | +1.12% | 2만 |
|---|
| 2026.03.06 | ₩38,858 | ₩38,858 | ₩38,415 | ₩38,750 | -0.28% | 1.7만 |
|---|
| 2026.03.05 | ₩39,475 | ₩39,609 | ₩39,079 | ₩39,314 | -0.41% | 2.7만 |
|---|
| 2026.03.04 | ₩39,730 | ₩39,810 | ₩39,555 | ₩39,783 | +0.14% | 5.5만 |
|---|
| 2026.03.03 | ₩39,435 | ₩39,756 | ₩38,914 | ₩39,609 | +0.44% | 3.3만 |
|---|
| 2026.03.02 | ₩39,756 | ₩40,159 | ₩39,716 | ₩40,092 | +0.84% | 4.1만 |
|---|
| 2026.02.27 | ₩39,904 | ₩40,049 | ₩39,730 | ₩40,049 | +0.36% | 9.7천 |
|---|
| 2026.02.26 | ₩40,038 | ₩40,280 | ₩39,904 | ₩40,119 | +0.20% | 2.9만 |
|---|
| 2026.02.25 | ₩39,958 | ₩40,025 | ₩39,716 | ₩40,011 | +0.13% | 2.8만 |
|---|
| 2026.02.24 | ₩39,636 | ₩39,931 | ₩39,636 | ₩39,877 | +0.61% | 2.2만 |
|---|
| 2026.02.23 | ₩39,877 | ₩40,105 | ₩39,441 | ₩39,582 | -0.74% | 5.5만 |
|---|
| 2026.02.20 | ₩39,689 | ₩40,011 | ₩39,663 | ₩39,976 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩39,864 | ₩39,917 | ₩39,649 | ₩39,813 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩39,756 | ₩40,025 | ₩39,756 | ₩39,904 | +0.37% | 1.2만 |
|---|
| 2026.02.17 | ₩39,743 | ₩39,904 | ₩39,455 | ₩39,622 | -0.30% | 5.3만 |
|---|
| 2026.02.13 | ₩39,475 | ₩40,025 | ₩39,394 | ₩39,958 | +1.22% | 21.5만 |
|---|
| 2026.02.12 | ₩40,226 | ₩40,266 | ₩39,406 | ₩39,461 | -1.90% | 4.2만 |
|---|
| 2026.02.11 | ₩40,400 | ₩40,467 | ₩40,025 | ₩40,145 | -0.63% | 3.5만 |
|---|
| 2026.02.10 | ₩40,266 | ₩40,400 | ₩40,179 | ₩40,306 | +0.10% | 3.1만 |
|---|
| 2026.02.09 | ₩40,199 | ₩40,454 | ₩40,105 | ₩40,400 | +0.50% | 4.4만 |
|---|
| 2026.02.06 | ₩40,078 | ₩40,320 | ₩40,065 | ₩40,246 | +0.42% | 1.2만 |
|---|
| 2026.02.05 | ₩39,649 | ₩39,770 | ₩39,409 | ₩39,636 | -0.03% | 5.6만 |
|---|
| 2026.02.04 | ₩39,676 | ₩39,984 | ₩39,676 | ₩39,797 | +0.30% | 2.5만 |
|---|
| 2026.02.03 | ₩39,569 | ₩39,877 | ₩39,408 | ₩39,649 | +0.20% | 21.3만 |
|---|
| 2026.02.02 | ₩39,206 | ₩39,636 | ₩39,206 | ₩39,555 | +0.89% | 2.4만 |
|---|
| 2026.01.30 | ₩39,099 | ₩39,327 | ₩38,952 | ₩39,206 | +0.27% | 16.5만 |
|---|
| 2026.01.29 | ₩39,354 | ₩39,367 | ₩39,106 | ₩39,327 | -0.07% | 5.7만 |
|---|
| 2026.01.28 | ₩39,220 | ₩39,314 | ₩39,113 | ₩39,113 | -0.27% | 3.2만 |
|---|
| 2026.01.27 | ₩39,206 | ₩39,314 | ₩39,180 | ₩39,240 | +0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩39,237 | ₩39,300 | ₩39,153 | ₩39,228 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩39,186 | ₩39,186 | ₩38,925 | ₩39,072 | -0.29% | 5.3만 |
|---|
| 2026.01.22 | ₩39,153 | ₩39,502 | ₩39,139 | ₩39,394 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩38,549 | ₩39,113 | ₩38,549 | ₩39,019 | +1.22% | 4만 |
|---|
| 2026.01.20 | ₩38,589 | ₩38,831 | ₩38,361 | ₩38,455 | -0.35% | 37만 |
|---|
| 2026.01.16 | ₩39,126 | ₩39,180 | ₩38,791 | ₩38,911 | -0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩39,274 | ₩39,294 | ₩39,109 | ₩39,193 | -0.20% | 2.9만 |
|---|
| 2026.01.14 | ₩38,898 | ₩39,072 | ₩38,842 | ₩39,072 | +0.45% | 2.4만 |
|---|
| 2026.01.13 | ₩39,046 | ₩39,153 | ₩38,875 | ₩39,032 | -0.03% | 1.7만 |
|---|
| 2026.01.12 | ₩39,032 | ₩39,046 | ₩38,851 | ₩39,005 | -0.07% | 94.2만 |
|---|
| 2026.01.09 | ₩38,965 | ₩39,126 | ₩38,903 | ₩39,072 | +0.28% | 2.4만 |
|---|
| 2026.01.08 | ₩38,536 | ₩38,992 | ₩38,536 | ₩38,906 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩38,858 | ₩38,858 | ₩38,457 | ₩38,497 | -0.93% | 1.7만 |
|---|
| 2026.01.06 | ₩39,186 | ₩39,186 | ₩38,710 | ₩38,871 | -0.80% | 23.1만 |
|---|
| 2026.01.05 | ₩38,294 | ₩38,697 | ₩38,294 | ₩38,616 | +0.84% | 1.3만 |
|---|
| 2026.01.02 | ₩37,999 | ₩38,214 | ₩37,852 | ₩38,214 | +0.56% | 6.9천 |
|---|
| 2025.12.31 | ₩38,174 | ₩38,201 | ₩37,919 | ₩37,936 | -0.62% | 1.3만 |
|---|
| 2025.12.30 | ₩38,268 | ₩38,294 | ₩38,120 | ₩38,214 | -0.14% | 1.2만 |
|---|
| 2025.12.29 | ₩38,308 | ₩38,308 | ₩38,187 | ₩38,268 | -0.11% | 3.1만 |
|---|
| 2025.12.26 | ₩38,415 | ₩38,415 | ₩38,230 | ₩38,415 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩38,187 | ₩38,496 | ₩38,187 | ₩38,415 | +0.60% | 2.8만 |
|---|
| 2025.12.23 | ₩38,187 | ₩38,281 | ₩38,147 | ₩38,241 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩38,066 | ₩38,415 | ₩38,026 | ₩38,402 | +0.88% | 1.9만 |
|---|
| 2025.12.19 | ₩37,892 | ₩38,066 | ₩37,892 | ₩37,959 | +0.18% | 2.1만 |
|---|
| 2025.12.18 | ₩37,986 | ₩38,093 | ₩37,771 | ₩37,808 | -0.47% | 1.7만 |
|---|
| 2025.12.17 | ₩38,844 | ₩38,898 | ₩38,580 | ₩38,580 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩39,032 | ₩39,032 | ₩38,603 | ₩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 | ₩38,925 | ₩39,032 | -0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩38,898 | ₩39,421 | ₩38,898 | ₩39,421 | +1.34% | 4.7만 |
|---|
| 2025.12.10 | ₩38,402 | ₩39,005 | ₩38,402 | ₩38,882 | +1.25% | 2.7만 |
|---|
| 2025.12.09 | ₩38,482 | ₩38,750 | ₩38,375 | ₩38,375 | -0.28% | 1.3만 |
|---|
| 2025.12.08 | ₩38,630 | ₩38,643 | ₩38,434 | ₩38,485 | -0.37% | 6.2천 |
|---|
| 2025.12.05 | ₩38,549 | ₩38,777 | ₩38,549 | ₩38,683 | +0.35% | 112만 |
|---|
| 2025.12.04 | ₩38,415 | ₩38,657 | ₩38,415 | ₩38,482 | +0.17% | 6.7만 |
|---|
| 2025.12.03 | ₩38,174 | ₩38,563 | ₩38,174 | ₩38,512 | +0.89% | 1.8만 |
|---|
| 2025.12.02 | ₩38,080 | ₩38,174 | ₩38,026 | ₩38,088 | +0.02% | 6.8천 |
|---|
| 2025.12.01 | ₩38,294 | ₩38,429 | ₩38,221 | ₩38,221 | -0.19% | 5.8천 |
|---|
| 2025.11.28 | ₩38,321 | ₩38,454 | ₩38,321 | ₩38,378 | +0.15% | 1.5천 |
|---|
| 2025.11.26 | ₩37,946 | ₩38,315 | ₩37,946 | ₩38,219 | +0.72% | 2.1만 |
|---|
| 2025.11.25 | ₩37,530 | ₩37,986 | ₩37,530 | ₩37,907 | +1.00% | 14.1만 |
|---|
| 2025.11.24 | ₩37,315 | ₩37,651 | ₩37,315 | ₩37,423 | +0.29% | 2만 |
|---|
| 2025.11.21 | ₩37,086 | ₩37,341 | ₩37,086 | ₩37,119 | +0.09% | 5.8천 |
|---|
| 2025.11.20 | ₩37,346 | ₩37,449 | ₩36,541 | ₩36,541 | -2.15% | 2.4만 |
|---|
| 2025.11.19 | ₩37,114 | ₩37,221 | ₩36,950 | ₩37,007 | -0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩36,980 | ₩37,326 | ₩36,938 | ₩37,072 | +0.25% | 5.9천 |
|---|
| 2025.11.17 | ₩37,637 | ₩37,637 | ₩37,000 | ₩37,064 | -1.52% | 2.4천 |
|---|
| 2025.11.14 | ₩37,449 | ₩37,704 | ₩37,405 | ₩37,490 | +0.11% | 7.9천 |
|---|
| 2025.11.13 | ₩38,214 | ₩38,214 | ₩37,743 | ₩37,743 | -1.23% | 1.3만 |
|---|
| 2025.11.12 | ₩38,308 | ₩38,335 | ₩38,217 | ₩38,254 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩37,758 | ₩37,998 | ₩37,758 | ₩37,917 | +0.42% | 4.1천 |
|---|
| 2025.11.10 | ₩37,476 | ₩37,691 | ₩37,342 | ₩37,660 | +0.49% | 4천 |
|---|
| 2025.11.07 | ₩37,127 | ₩37,355 | ₩37,034 | ₩37,355 | +0.61% | 3.9천 |
|---|
| 2025.11.06 | ₩37,295 | ₩37,342 | ₩37,180 | ₩37,233 | -0.17% | 6.2천 |
|---|
| 2025.11.05 | ₩37,141 | ₩37,530 | ₩37,141 | ₩37,394 | +0.68% | 1.7만 |
|---|
| 2025.11.04 | ₩37,235 | ₩37,248 | ₩37,047 | ₩37,122 | -0.30% | 8.2만 |
|---|
| 2025.11.03 | ₩37,208 | ₩37,449 | ₩37,208 | ₩37,414 | +0.56% | 1.1만 |
|---|
| 2025.10.31 | ₩37,533 | ₩37,664 | ₩37,355 | ₩37,543 | +0.03% | 5.5만 |
|---|
| 2025.10.30 | ₩37,409 | ₩37,771 | ₩37,409 | ₩37,448 | +0.10% | 6.5천 |
|---|
| 2025.10.29 | ₩37,812 | ₩37,812 | ₩37,463 | ₩37,620 | -0.51% | 7.5만 |
|---|
| 2025.10.28 | ₩38,033 | ₩38,060 | ₩37,905 | ₩37,924 | -0.29% | 10.7만 |
|---|
| 2025.10.27 | ₩37,972 | ₩38,308 | ₩37,959 | ₩38,308 | +0.88% | 1.4만 |
|---|
| 2025.10.24 | ₩38,026 | ₩38,040 | ₩37,838 | ₩37,838 | -0.49% | 6.9천 |
|---|
| 2025.10.23 | ₩37,664 | ₩37,734 | ₩37,570 | ₩37,685 | +0.06% | 3.7천 |
|---|
| 2025.10.22 | ₩37,785 | ₩37,785 | ₩37,584 | ₩37,610 | -0.46% | 3.7천 |
|---|
| 2025.10.21 | ₩37,664 | ₩37,905 | ₩37,624 | ₩37,845 | +0.48% | 7.1천 |
|---|
| 2025.10.20 | ₩37,649 | ₩37,850 | ₩37,649 | ₩37,829 | +0.48% | 6.2천 |
|---|
| 2025.10.17 | ₩37,227 | ₩37,503 | ₩37,188 | ₩37,447 | +0.59% | 6.1천 |
|---|
| 2025.10.16 | ₩37,584 | ₩37,584 | ₩37,161 | ₩37,235 | -0.93% | 6.3천 |
|---|
| 2025.10.15 | ₩37,771 | ₩37,771 | ₩37,355 | ₩37,581 | -0.50% | 7.3천 |
|---|
| 2025.10.14 | ₩36,954 | ₩37,584 | ₩36,954 | ₩37,412 | +1.24% | 8천 |
|---|
| 2025.10.13 | ₩36,993 | ₩37,101 | ₩36,993 | ₩37,062 | +0.18% | 5.7천 |
|---|
| 2025.10.10 | ₩37,081 | ₩37,114 | ₩36,638 | ₩36,651 | -1.16% | 6.5천 |
|---|