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 | ₩44,705 | ₩44,998 | ₩44,698 | ₩44,933 | +0.51% | 5.1만 |
| 2026.10.08 | ₩44,370 | ₩44,759 | ₩44,344 | ₩44,759 | +0.88% | 4.1만 |
| 2026.10.07 | ₩44,477 | ₩44,477 | ₩44,263 | ₩44,384 | -0.21% | 6.8만 |
| 2026.10.06 | ₩44,518 | ₩44,652 | ₩44,451 | ₩44,585 | +0.15% | 4.3만 |
| 2026.10.05 | ₩44,143 | ₩44,491 | ₩44,129 | ₩44,411 | +0.61% | 3.2만 |
| 2026.10.02 | ₩44,169 | ₩44,183 | ₩44,001 | ₩44,183 | +0.03% | 1.3만 |
| 2026.10.01 | ₩43,714 | ₩44,009 | ₩43,681 | ₩43,943 | +0.52% | 2.3만 |
| 2026.09.30 | ₩44,263 | ₩44,303 | ₩43,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,931 |
| -0.75% |
| 36.7만 |
| 2026.09.29 | ₩44,210 | ₩44,210 | ₩43,915 | ₩44,156 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩44,585 | ₩44,585 | ₩44,270 | ₩44,330 | -0.57% | 3.4만 |
|---|
| 2026.09.25 | ₩44,317 | ₩44,638 | ₩44,183 | ₩44,611 | +0.66% | 3.8만 |
|---|
| 2026.09.24 | ₩44,417 | ₩44,417 | ₩44,236 | ₩44,307 | -0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩44,598 | ₩44,652 | ₩44,370 | ₩44,384 | -0.48% | 3.6만 |
|---|
| 2026.09.22 | ₩45,080 | ₩45,080 | ₩44,678 | ₩44,692 | -0.86% | 3만 |
|---|
| 2026.09.21 | ₩44,879 | ₩45,053 | ₩44,743 | ₩44,973 | +0.21% | 2.7만 |
|---|
| 2026.09.18 | ₩44,973 | ₩44,973 | ₩44,698 | ₩44,768 | -0.46% | 1.2만 |
|---|
| 2026.09.17 | ₩44,973 | ₩45,147 | ₩44,946 | ₩45,000 | +0.06% | 3.9만 |
|---|
| 2026.09.16 | ₩45,214 | ₩45,388 | ₩44,611 | ₩44,812 | -0.89% | 2.8만 |
|---|
| 2026.09.15 | ₩45,308 | ₩45,388 | ₩45,174 | ₩45,266 | -0.09% | 3.3만 |
|---|
| 2026.09.14 | ₩45,428 | ₩45,602 | ₩45,361 | ₩45,395 | -0.07% | 1.9만 |
|---|
| 2026.09.11 | ₩45,281 | ₩45,402 | ₩45,187 | ₩45,278 | -0.01% | 1.5만 |
|---|
| 2026.09.10 | ₩44,973 | ₩45,067 | ₩44,846 | ₩44,919 | -0.12% | 3.1만 |
|---|
| 2026.09.09 | ₩45,147 | ₩45,147 | ₩44,893 | ₩45,013 | -0.30% | 4만 |
|---|
| 2026.09.08 | ₩45,536 | ₩45,536 | ₩45,174 | ₩45,174 | -0.79% | 1.8만 |
|---|
| 2026.09.04 | ₩45,937 | ₩45,937 | ₩45,696 | ₩45,728 | -0.45% | 1.4만 |
|---|
| 2026.09.03 | ₩45,803 | ₩46,272 | ₩37,098 | ₩46,034 | +0.50% | 3.5만 |
|---|
| 2026.09.02 | ₩45,469 | ₩45,710 | ₩45,469 | ₩45,656 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩45,241 | ₩45,589 | ₩45,241 | ₩45,281 | +0.09% | 2.7만 |
|---|
| 2026.08.31 | ₩45,589 | ₩45,589 | ₩45,321 | ₩45,375 | -0.47% | 4만 |
|---|
| 2026.08.28 | ₩45,643 | ₩45,790 | ₩45,629 | ₩45,667 | +0.05% | 2만 |
|---|
| 2026.08.27 | ₩45,509 | ₩45,723 | ₩45,428 | ₩45,574 | +0.14% | 2.2만 |
|---|
| 2026.08.26 | ₩45,803 | ₩45,844 | ₩45,696 | ₩45,803 | 0.00% | 1.8만 |
|---|
| 2026.08.25 | ₩45,602 | ₩45,696 | ₩45,550 | ₩45,660 | +0.13% | 5.5만 |
|---|
| 2026.08.24 | ₩45,763 | ₩45,763 | ₩45,576 | ₩45,707 | -0.12% | 2.7만 |
|---|
| 2026.08.21 | ₩45,455 | ₩45,616 | ₩45,422 | ₩45,542 | +0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩45,495 | ₩45,623 | ₩45,254 | ₩45,256 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩45,775 | ₩45,842 | ₩45,562 | ₩45,589 | -0.41% | 2.3만 |
|---|
| 2026.08.18 | ₩45,375 | ₩45,442 | ₩45,281 | ₩45,281 | -0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩45,442 | ₩45,442 | ₩45,187 | ₩45,193 | -0.55% | 2.7만 |
|---|
| 2026.08.14 | ₩45,589 | ₩45,723 | ₩45,562 | ₩45,616 | +0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩45,321 | ₩45,580 | ₩45,317 | ₩45,541 | +0.48% | 1.4만 |
|---|
| 2026.08.12 | ₩45,402 | ₩45,402 | ₩45,201 | ₩45,308 | -0.21% | 6.9만 |
|---|
| 2026.08.11 | ₩45,402 | ₩45,509 | ₩45,348 | ₩45,349 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩45,348 | ₩45,509 | ₩45,301 | ₩45,423 | +0.17% | 1.7만 |
|---|
| 2026.08.07 | ₩45,147 | ₩45,402 | ₩45,147 | ₩45,351 | +0.45% | 2.5만 |
|---|
| 2026.08.06 | ₩45,308 | ₩45,308 | ₩45,023 | ₩45,120 | -0.41% | 1.9만 |
|---|
| 2026.08.05 | ₩45,294 | ₩45,294 | ₩45,044 | ₩45,155 | -0.31% | 1.7만 |
|---|
| 2026.08.04 | ₩44,692 | ₩45,254 | ₩44,692 | ₩45,241 | +1.23% | 6.6만 |
|---|
| 2026.08.03 | ₩44,665 | ₩44,826 | ₩44,652 | ₩44,792 | +0.28% | 15.7만 |
|---|
| 2026.07.31 | ₩44,397 | ₩44,518 | ₩44,116 | ₩44,464 | +0.15% | 3만 |
|---|
| 2026.07.30 | ₩44,665 | ₩44,745 | ₩44,250 | ₩44,745 | +0.18% | 3.9만 |
|---|
| 2026.07.29 | ₩45,013 | ₩45,013 | ₩44,531 | ₩44,531 | -1.07% | 1.7만 |
|---|
| 2026.07.28 | ₩44,625 | ₩44,986 | ₩44,625 | ₩44,890 | +0.59% | 4.1만 |
|---|
| 2026.07.27 | ₩44,384 | ₩44,411 | ₩44,223 | ₩44,250 | -0.30% | 23.7만 |
|---|
| 2026.07.24 | ₩43,513 | ₩44,143 | ₩43,513 | ₩43,971 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩43,446 | ₩43,594 | ₩43,339 | ₩43,446 | 0.00% | 2.2만 |
|---|
| 2026.07.22 | ₩43,855 | ₩43,902 | ₩43,540 | ₩43,835 | -0.05% | 3.8만 |
|---|
| 2026.07.21 | ₩43,768 | ₩43,875 | ₩43,513 | ₩43,807 | +0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩43,848 | ₩43,848 | ₩43,674 | ₩43,717 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩43,982 | ₩44,397 | ₩43,835 | ₩43,931 | -0.12% | 14만 |
|---|
| 2026.07.16 | ₩43,687 | ₩44,143 | ₩43,687 | ₩44,076 | +0.89% | 1.7만 |
|---|
| 2026.07.15 | ₩43,513 | ₩43,816 | ₩43,466 | ₩43,687 | +0.40% | 11만 |
|---|
| 2026.07.14 | ₩43,661 | ₩43,674 | ₩43,393 | ₩43,513 | -0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩43,513 | ₩43,727 | ₩43,513 | ₩43,717 | +0.47% | 2.3만 |
|---|
| 2026.07.10 | ₩43,326 | ₩43,567 | ₩43,326 | ₩43,460 | +0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩42,937 | ₩43,312 | ₩42,937 | ₩43,272 | +0.78% | 1.6만 |
|---|
| 2026.07.08 | ₩43,245 | ₩43,245 | ₩42,924 | ₩42,937 | -0.71% | 1.9만 |
|---|
| 2026.07.07 | ₩43,500 | ₩43,567 | ₩43,312 | ₩43,339 | -0.37% | 2.5만 |
|---|
| 2026.07.06 | ₩43,125 | ₩43,178 | ₩42,932 | ₩43,178 | +0.12% | 2만 |
|---|
| 2026.07.02 | ₩42,683 | ₩43,055 | ₩42,683 | ₩43,055 | +0.87% | 1.9만 |
|---|
| 2026.07.01 | ₩42,294 | ₩42,803 | ₩42,294 | ₩42,522 | +0.54% | 2.1만 |
|---|
| 2026.06.30 | ₩42,187 | ₩42,274 | ₩42,080 | ₩42,107 | -0.19% | 1.1만 |
|---|
| 2026.06.29 | ₩42,469 | ₩42,469 | ₩42,174 | ₩42,252 | -0.51% | 3.5만 |
|---|
| 2026.06.26 | ₩42,392 | ₩42,656 | ₩42,353 | ₩42,375 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩42,522 | ₩42,857 | ₩42,482 | ₩42,552 | +0.07% | 1.7만 |
|---|
| 2026.06.24 | ₩42,368 | ₩42,548 | ₩42,207 | ₩42,311 | -0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩42,201 | ₩42,481 | ₩42,201 | ₩42,333 | +0.31% | 1.3만 |
|---|
| 2026.06.22 | ₩42,375 | ₩42,522 | ₩42,308 | ₩42,482 | +0.25% | 4.4만 |
|---|
| 2026.06.18 | ₩42,562 | ₩42,562 | ₩42,315 | ₩42,356 | -0.48% | 1.6만 |
|---|
| 2026.06.17 | ₩42,790 | ₩42,960 | ₩42,169 | ₩42,252 | -1.26% | 2.3만 |
|---|
| 2026.06.16 | ₩42,911 | ₩43,132 | ₩42,844 | ₩42,857 | -0.12% | 1.6만 |
|---|
| 2026.06.15 | ₩43,085 | ₩43,138 | ₩42,857 | ₩42,865 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩42,482 | ₩42,911 | ₩42,482 | ₩42,806 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩41,919 | ₩42,455 | ₩41,866 | ₩42,365 | +1.06% | 2.5만 |
|---|
| 2026.06.10 | ₩42,174 | ₩42,361 | ₩41,796 | ₩41,796 | -0.90% | 12.8만 |
|---|
| 2026.06.09 | ₩42,241 | ₩42,360 | ₩41,625 | ₩42,214 | -0.06% | 1.3만 |
|---|
| 2026.06.08 | ₩42,281 | ₩42,308 | ₩42,053 | ₩42,116 | -0.39% | 2.3만 |
|---|
| 2026.06.05 | ₩42,442 | ₩42,562 | ₩42,094 | ₩42,207 | -0.55% | 5.4만 |
|---|
| 2026.06.04 | ₩42,415 | ₩42,656 | ₩42,415 | ₩42,647 | +0.55% | 2.8만 |
|---|
| 2026.06.03 | ₩42,187 | ₩42,361 | ₩42,187 | ₩42,236 | +0.11% | 6.1만 |
|---|
| 2026.06.02 | ₩41,960 | ₩42,294 | ₩41,933 | ₩42,241 | +0.67% | 2.3만 |
|---|
| 2026.06.01 | ₩41,879 | ₩42,132 | ₩41,879 | ₩42,027 | +0.35% | 1.3만 |
|---|
| 2026.05.29 | ₩42,241 | ₩42,335 | ₩42,201 | ₩42,209 | -0.08% | 8.5천 |
|---|
| 2026.05.28 | ₩42,174 | ₩42,361 | ₩42,147 | ₩42,209 | +0.08% | 3.8만 |
|---|
| 2026.05.27 | ₩42,361 | ₩42,361 | ₩42,175 | ₩42,227 | -0.32% | 9.3만 |
|---|
| 2026.05.26 | ₩42,174 | ₩42,274 | ₩42,134 | ₩42,258 | +0.20% | 2.1만 |
|---|
| 2026.05.22 | ₩41,893 | ₩42,187 | ₩41,893 | ₩42,013 | +0.29% | 5.3만 |
|---|
| 2026.05.21 | ₩41,384 | ₩41,732 | ₩41,242 | ₩41,661 | +0.67% | 1.7만 |
|---|
| 2026.05.20 | ₩41,357 | ₩41,625 | ₩41,357 | ₩41,528 | +0.41% | 1.6만 |
|---|
| 2026.05.19 | ₩41,384 | ₩41,384 | ₩40,994 | ₩41,196 | -0.45% | 4.2만 |
|---|
| 2026.05.18 | ₩41,345 | ₩41,504 | ₩41,303 | ₩41,412 | +0.16% | 2.7만 |
|---|
| 2026.05.15 | ₩41,210 | ₩41,464 | ₩41,143 | ₩41,198 | -0.03% | 2.3만 |
|---|
| 2026.05.14 | ₩41,611 | ₩41,757 | ₩41,504 | ₩41,590 | -0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩41,263 | ₩41,390 | ₩41,216 | ₩41,368 | +0.25% | 1.3만 |
|---|
| 2026.05.12 | ₩41,330 | ₩41,397 | ₩41,009 | ₩41,388 | +0.14% | 2.8만 |
|---|
| 2026.05.11 | ₩41,558 | ₩41,652 | ₩41,263 | ₩41,310 | -0.60% | 5.9만 |
|---|
| 2026.05.08 | ₩41,491 | ₩41,611 | ₩41,424 | ₩41,478 | -0.03% | 2.6만 |
|---|
| 2026.05.07 | ₩41,625 | ₩41,625 | ₩41,183 | ₩41,250 | -0.90% | 2.3만 |
|---|
| 2026.05.06 | ₩41,611 | ₩41,719 | ₩41,491 | ₩41,598 | -0.03% | 2.9만 |
|---|
| 2026.05.05 | ₩40,875 | ₩41,297 | ₩40,875 | ₩41,116 | +0.59% | 23.6만 |
|---|
| 2026.05.04 | ₩41,022 | ₩41,049 | ₩40,661 | ₩40,752 | -0.66% | 1.8만 |
|---|
| 2026.05.01 | ₩41,303 | ₩41,303 | ₩41,062 | ₩41,143 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩40,661 | ₩41,277 | ₩40,620 | ₩41,246 | +1.44% | 1.3만 |
|---|
| 2026.04.29 | ₩40,473 | ₩40,553 | ₩40,353 | ₩40,490 | +0.04% | 5.4만 |
|---|
| 2026.04.28 | ₩40,634 | ₩40,781 | ₩40,366 | ₩40,449 | -0.45% | 1.9만 |
|---|
| 2026.04.27 | ₩40,460 | ₩40,714 | ₩40,460 | ₩40,603 | +0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩40,607 | ₩40,674 | ₩40,446 | ₩40,512 | -0.23% | 1.4만 |
|---|
| 2026.04.23 | ₩40,272 | ₩40,627 | ₩40,252 | ₩40,468 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩40,634 | ₩40,674 | ₩40,259 | ₩40,272 | -0.89% | 2.3만 |
|---|
| 2026.04.21 | ₩40,620 | ₩40,768 | ₩40,348 | ₩40,369 | -0.62% | 5.4만 |
|---|
| 2026.04.20 | ₩40,366 | ₩40,674 | ₩40,366 | ₩40,477 | +0.28% | 2.1만 |
|---|
| 2026.04.17 | ₩40,111 | ₩40,594 | ₩40,111 | ₩40,393 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩39,803 | ₩40,058 | ₩39,803 | ₩39,884 | +0.20% | 6만 |
|---|
| 2026.04.15 | ₩39,817 | ₩39,978 | ₩39,603 | ₩39,783 | -0.08% | 3.9만 |
|---|
| 2026.04.14 | ₩39,750 | ₩39,924 | ₩39,736 | ₩39,901 | +0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩39,375 | ₩39,803 | ₩39,340 | ₩39,790 | +1.05% | 11.1만 |
|---|
| 2026.04.10 | ₩39,870 | ₩39,870 | ₩39,402 | ₩39,428 | -1.11% | 2.1만 |
|---|
| 2026.04.09 | ₩39,696 | ₩39,897 | ₩39,495 | ₩39,817 | +0.30% | 4.6만 |
|---|
| 2026.04.08 | ₩39,603 | ₩39,643 | ₩39,395 | ₩39,576 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩38,732 | ₩38,812 | ₩38,551 | ₩38,745 | +0.03% | 3.6만 |
|---|
| 2026.04.06 | ₩38,504 | ₩38,853 | ₩38,504 | ₩38,812 | +0.80% | 35.6만 |
|---|
| 2026.04.02 | ₩38,169 | ₩38,598 | ₩38,169 | ₩38,555 | +1.01% | 1.9만 |
|---|
| 2026.04.01 | ₩38,464 | ₩38,652 | ₩38,377 | ₩38,531 | +0.17% | 4.5만 |
|---|
| 2026.03.31 | ₩37,848 | ₩38,424 | ₩37,848 | ₩38,330 | +1.27% | 7.6만 |
|---|
| 2026.03.30 | ₩37,687 | ₩37,888 | ₩37,393 | ₩37,540 | -0.39% | 23.1만 |
|---|
| 2026.03.27 | ₩37,888 | ₩37,928 | ₩37,500 | ₩37,543 | -0.91% | 1.9만 |
|---|
| 2026.03.26 | ₩38,076 | ₩38,411 | ₩37,969 | ₩38,009 | -0.18% | 30.6만 |
|---|
| 2026.03.25 | ₩38,370 | ₩38,518 | ₩38,169 | ₩38,269 | -0.27% | 1.6만 |
|---|
| 2026.03.24 | ₩37,728 | ₩38,330 | ₩37,728 | ₩38,156 | +1.14% | 1.6만 |
|---|
| 2026.03.23 | ₩38,049 | ₩38,330 | ₩37,982 | ₩37,982 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,955 | ₩37,955 | ₩37,409 | ₩37,596 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩37,728 | ₩38,397 | ₩37,701 | ₩37,902 | +0.46% | 1.8만 |
|---|
| 2026.03.18 | ₩38,303 | ₩38,411 | ₩37,915 | ₩37,915 | -1.01% | 2.5만 |
|---|
| 2026.03.17 | ₩38,464 | ₩38,678 | ₩38,464 | ₩38,491 | +0.07% | 4.2만 |
|---|
| 2026.03.16 | ₩38,236 | ₩38,423 | ₩38,169 | ₩38,261 | +0.06% | 1.8만 |
|---|
| 2026.03.13 | ₩38,263 | ₩38,478 | ₩37,994 | ₩38,011 | -0.66% | 8천 |
|---|
| 2026.03.12 | ₩38,250 | ₩38,411 | ₩38,096 | ₩38,105 | -0.38% | 3.4만 |
|---|
| 2026.03.11 | ₩38,504 | ₩38,611 | ₩38,277 | ₩38,464 | -0.10% | 2.7만 |
|---|
| 2026.03.10 | ₩38,786 | ₩39,094 | ₩38,532 | ₩38,578 | -0.54% | 1.9만 |
|---|
| 2026.03.09 | ₩38,411 | ₩38,839 | ₩37,961 | ₩38,839 | +1.12% | 2만 |
|---|
| 2026.03.06 | ₩38,799 | ₩38,799 | ₩38,357 | ₩38,692 | -0.28% | 1.7만 |
|---|
| 2026.03.05 | ₩39,415 | ₩39,549 | ₩39,020 | ₩39,254 | -0.41% | 2.7만 |
|---|
| 2026.03.04 | ₩39,669 | ₩39,750 | ₩39,495 | ₩39,723 | +0.14% | 5.5만 |
|---|
| 2026.03.03 | ₩39,375 | ₩39,696 | ₩38,855 | ₩39,549 | +0.44% | 3.3만 |
|---|
| 2026.03.02 | ₩39,696 | ₩40,098 | ₩39,656 | ₩40,031 | +0.84% | 4.1만 |
|---|
| 2026.02.27 | ₩39,844 | ₩39,988 | ₩39,669 | ₩39,988 | +0.36% | 9.7천 |
|---|
| 2026.02.26 | ₩39,978 | ₩40,219 | ₩39,844 | ₩40,058 | +0.20% | 2.9만 |
|---|
| 2026.02.25 | ₩39,897 | ₩39,964 | ₩39,656 | ₩39,951 | +0.13% | 2.8만 |
|---|
| 2026.02.24 | ₩39,576 | ₩39,870 | ₩39,576 | ₩39,817 | +0.61% | 2.2만 |
|---|
| 2026.02.23 | ₩39,817 | ₩40,044 | ₩39,382 | ₩39,522 | -0.74% | 5.5만 |
|---|
| 2026.02.20 | ₩39,629 | ₩39,951 | ₩39,603 | ₩39,916 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩39,803 | ₩39,857 | ₩39,589 | ₩39,753 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩39,696 | ₩39,964 | ₩39,696 | ₩39,844 | +0.37% | 1.2만 |
|---|
| 2026.02.17 | ₩39,683 | ₩39,844 | ₩39,395 | ₩39,562 | -0.30% | 5.3만 |
|---|
| 2026.02.13 | ₩39,415 | ₩39,964 | ₩39,335 | ₩39,897 | +1.22% | 21.5만 |
|---|
| 2026.02.12 | ₩40,165 | ₩40,205 | ₩39,347 | ₩39,402 | -1.90% | 4.2만 |
|---|
| 2026.02.11 | ₩40,339 | ₩40,406 | ₩39,964 | ₩40,085 | -0.63% | 3.5만 |
|---|
| 2026.02.10 | ₩40,205 | ₩40,339 | ₩40,118 | ₩40,245 | +0.10% | 3.1만 |
|---|
| 2026.02.09 | ₩40,138 | ₩40,393 | ₩40,044 | ₩40,339 | +0.50% | 4.4만 |
|---|
| 2026.02.06 | ₩40,018 | ₩40,259 | ₩40,004 | ₩40,185 | +0.42% | 1.2만 |
|---|
| 2026.02.05 | ₩39,589 | ₩39,710 | ₩39,349 | ₩39,576 | -0.03% | 5.6만 |
|---|
| 2026.02.04 | ₩39,616 | ₩39,924 | ₩39,616 | ₩39,736 | +0.30% | 2.5만 |
|---|
| 2026.02.03 | ₩39,509 | ₩39,817 | ₩39,348 | ₩39,589 | +0.20% | 21.3만 |
|---|
| 2026.02.02 | ₩39,147 | ₩39,576 | ₩39,147 | ₩39,495 | +0.89% | 2.4만 |
|---|
| 2026.01.30 | ₩39,040 | ₩39,268 | ₩38,893 | ₩39,147 | +0.27% | 16.5만 |
|---|
| 2026.01.29 | ₩39,294 | ₩39,308 | ₩39,047 | ₩39,268 | -0.07% | 5.7만 |
|---|
| 2026.01.28 | ₩39,161 | ₩39,254 | ₩39,053 | ₩39,053 | -0.27% | 3.2만 |
|---|
| 2026.01.27 | ₩39,147 | ₩39,254 | ₩39,120 | ₩39,181 | +0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩39,178 | ₩39,241 | ₩39,094 | ₩39,169 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩39,127 | ₩39,127 | ₩38,866 | ₩39,013 | -0.29% | 5.3만 |
|---|
| 2026.01.22 | ₩39,094 | ₩39,442 | ₩39,080 | ₩39,335 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩38,491 | ₩39,053 | ₩38,491 | ₩38,960 | +1.22% | 4만 |
|---|
| 2026.01.20 | ₩38,531 | ₩38,772 | ₩38,303 | ₩38,397 | -0.35% | 37만 |
|---|
| 2026.01.16 | ₩39,067 | ₩39,120 | ₩38,732 | ₩38,853 | -0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩39,214 | ₩39,234 | ₩39,049 | ₩39,134 | -0.20% | 2.9만 |
|---|
| 2026.01.14 | ₩38,839 | ₩39,013 | ₩38,783 | ₩39,013 | +0.45% | 2.4만 |
|---|
| 2026.01.13 | ₩38,986 | ₩39,094 | ₩38,816 | ₩38,973 | -0.03% | 1.7만 |
|---|
| 2026.01.12 | ₩38,973 | ₩38,986 | ₩38,792 | ₩38,946 | -0.07% | 94.2만 |
|---|
| 2026.01.09 | ₩38,906 | ₩39,067 | ₩38,844 | ₩39,013 | +0.28% | 2.4만 |
|---|
| 2026.01.08 | ₩38,478 | ₩38,933 | ₩38,478 | ₩38,847 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩38,799 | ₩38,799 | ₩38,398 | ₩38,439 | -0.93% | 1.7만 |
|---|
| 2026.01.06 | ₩39,127 | ₩39,127 | ₩38,652 | ₩38,812 | -0.80% | 23.1만 |
|---|
| 2026.01.05 | ₩38,236 | ₩38,638 | ₩38,236 | ₩38,558 | +0.84% | 1.3만 |
|---|
| 2026.01.02 | ₩37,942 | ₩38,156 | ₩37,794 | ₩38,156 | +0.56% | 6.9천 |
|---|
| 2025.12.31 | ₩38,116 | ₩38,143 | ₩37,861 | ₩37,879 | -0.62% | 1.3만 |
|---|
| 2025.12.30 | ₩38,210 | ₩38,236 | ₩38,062 | ₩38,156 | -0.14% | 1.2만 |
|---|
| 2025.12.29 | ₩38,250 | ₩38,250 | ₩38,129 | ₩38,210 | -0.11% | 3.1만 |
|---|
| 2025.12.26 | ₩38,357 | ₩38,357 | ₩38,172 | ₩38,357 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩38,129 | ₩38,437 | ₩38,129 | ₩38,357 | +0.60% | 2.8만 |
|---|
| 2025.12.23 | ₩38,129 | ₩38,223 | ₩38,089 | ₩38,183 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩38,009 | ₩38,357 | ₩37,969 | ₩38,344 | +0.88% | 1.9만 |
|---|
| 2025.12.19 | ₩37,835 | ₩38,009 | ₩37,835 | ₩37,902 | +0.18% | 2.1만 |
|---|
| 2025.12.18 | ₩37,928 | ₩38,036 | ₩37,714 | ₩37,750 | -0.47% | 1.7만 |
|---|
| 2025.12.17 | ₩38,786 | ₩38,839 | ₩38,522 | ₩38,522 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩38,973 | ₩38,973 | ₩38,544 | ₩38,745 | -0.58% | 2.8만 |
|---|
| 2025.12.15 | ₩39,107 | ₩39,107 | ₩38,899 | ₩39,040 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩39,201 | ₩39,335 | ₩38,866 | ₩38,973 | -0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩38,839 | ₩39,361 | ₩38,839 | ₩39,361 | +1.34% | 4.7만 |
|---|
| 2025.12.10 | ₩38,344 | ₩38,946 | ₩38,344 | ₩38,823 | +1.25% | 2.7만 |
|---|
| 2025.12.09 | ₩38,424 | ₩38,692 | ₩38,317 | ₩38,317 | -0.28% | 1.3만 |
|---|
| 2025.12.08 | ₩38,571 | ₩38,585 | ₩38,376 | ₩38,427 | -0.37% | 6.2천 |
|---|
| 2025.12.05 | ₩38,491 | ₩38,719 | ₩38,491 | ₩38,625 | +0.35% | 112만 |
|---|
| 2025.12.04 | ₩38,357 | ₩38,598 | ₩38,357 | ₩38,424 | +0.17% | 6.7만 |
|---|
| 2025.12.03 | ₩38,116 | ₩38,504 | ₩38,116 | ₩38,453 | +0.89% | 1.8만 |
|---|
| 2025.12.02 | ₩38,022 | ₩38,116 | ₩37,969 | ₩38,030 | +0.02% | 6.8천 |
|---|
| 2025.12.01 | ₩38,236 | ₩38,370 | ₩38,163 | ₩38,163 | -0.19% | 5.8천 |
|---|
| 2025.11.28 | ₩38,263 | ₩38,396 | ₩38,263 | ₩38,319 | +0.15% | 1.5천 |
|---|
| 2025.11.26 | ₩37,888 | ₩38,257 | ₩37,888 | ₩38,161 | +0.72% | 2.1만 |
|---|
| 2025.11.25 | ₩37,473 | ₩37,928 | ₩37,473 | ₩37,849 | +1.00% | 14.1만 |
|---|
| 2025.11.24 | ₩37,259 | ₩37,594 | ₩37,259 | ₩37,366 | +0.29% | 2만 |
|---|
| 2025.11.21 | ₩37,030 | ₩37,284 | ₩37,030 | ₩37,063 | +0.09% | 5.8천 |
|---|
| 2025.11.20 | ₩37,290 | ₩37,393 | ₩36,486 | ₩36,486 | -2.15% | 2.4만 |
|---|
| 2025.11.19 | ₩37,058 | ₩37,165 | ₩36,894 | ₩36,951 | -0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩36,924 | ₩37,269 | ₩36,882 | ₩37,016 | +0.25% | 5.9천 |
|---|
| 2025.11.17 | ₩37,580 | ₩37,580 | ₩36,944 | ₩37,008 | -1.52% | 2.4천 |
|---|
| 2025.11.14 | ₩37,393 | ₩37,647 | ₩37,349 | ₩37,433 | +0.11% | 7.9천 |
|---|
| 2025.11.13 | ₩38,156 | ₩38,156 | ₩37,686 | ₩37,686 | -1.23% | 1.3만 |
|---|
| 2025.11.12 | ₩38,250 | ₩38,277 | ₩38,159 | ₩38,196 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩37,701 | ₩37,940 | ₩37,701 | ₩37,860 | +0.42% | 4.1천 |
|---|
| 2025.11.10 | ₩37,419 | ₩37,634 | ₩37,286 | ₩37,603 | +0.49% | 4천 |
|---|
| 2025.11.07 | ₩37,071 | ₩37,299 | ₩36,978 | ₩37,299 | +0.61% | 3.9천 |
|---|
| 2025.11.06 | ₩37,239 | ₩37,286 | ₩37,124 | ₩37,177 | -0.17% | 6.2천 |
|---|
| 2025.11.05 | ₩37,085 | ₩37,473 | ₩37,085 | ₩37,338 | +0.68% | 1.7만 |
|---|
| 2025.11.04 | ₩37,178 | ₩37,192 | ₩36,991 | ₩37,066 | -0.30% | 8.2만 |
|---|
| 2025.11.03 | ₩37,152 | ₩37,393 | ₩37,152 | ₩37,358 | +0.56% | 1.1만 |
|---|
| 2025.10.31 | ₩37,476 | ₩37,607 | ₩37,299 | ₩37,486 | +0.03% | 5.5만 |
|---|
| 2025.10.30 | ₩37,353 | ₩37,714 | ₩37,353 | ₩37,391 | +0.10% | 6.5천 |
|---|
| 2025.10.29 | ₩37,754 | ₩37,754 | ₩37,406 | ₩37,563 | -0.51% | 7.5만 |
|---|
| 2025.10.28 | ₩37,975 | ₩38,002 | ₩37,848 | ₩37,867 | -0.29% | 10.7만 |
|---|
| 2025.10.27 | ₩37,915 | ₩38,250 | ₩37,902 | ₩38,250 | +0.88% | 1.4만 |
|---|
| 2025.10.24 | ₩37,969 | ₩37,982 | ₩37,781 | ₩37,781 | -0.49% | 6.9천 |
|---|
| 2025.10.23 | ₩37,607 | ₩37,677 | ₩37,513 | ₩37,628 | +0.06% | 3.7천 |
|---|
| 2025.10.22 | ₩37,728 | ₩37,728 | ₩37,527 | ₩37,553 | -0.46% | 3.7천 |
|---|
| 2025.10.21 | ₩37,607 | ₩37,848 | ₩37,567 | ₩37,788 | +0.48% | 7.1천 |
|---|
| 2025.10.20 | ₩37,592 | ₩37,793 | ₩37,592 | ₩37,772 | +0.48% | 6.2천 |
|---|
| 2025.10.17 | ₩37,170 | ₩37,446 | ₩37,132 | ₩37,390 | +0.59% | 6.1천 |
|---|
| 2025.10.16 | ₩37,527 | ₩37,527 | ₩37,105 | ₩37,178 | -0.93% | 6.3천 |
|---|
| 2025.10.15 | ₩37,714 | ₩37,714 | ₩37,299 | ₩37,524 | -0.50% | 7.3천 |
|---|
| 2025.10.14 | ₩36,899 | ₩37,527 | ₩36,899 | ₩37,355 | +1.24% | 8천 |
|---|
| 2025.10.13 | ₩36,937 | ₩37,044 | ₩36,937 | ₩37,006 | +0.18% | 5.7천 |
|---|
| 2025.10.10 | ₩37,024 | ₩37,058 | ₩36,582 | ₩36,596 | -1.16% | 6.5천 |
|---|