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 | ₩44,781 | ₩45,075 | ₩44,774 | ₩45,009 | +0.51% | 5.1만 |
| 2026.10.08 | ₩44,446 | ₩44,835 | ₩44,419 | ₩44,835 | +0.88% | 4.1만 |
| 2026.10.07 | ₩44,553 | ₩44,553 | ₩44,338 | ₩44,459 | -0.21% | 6.8만 |
| 2026.10.06 | ₩44,593 | ₩44,727 | ₩44,526 | ₩44,660 | +0.15% | 4.3만 |
| 2026.10.05 | ₩44,217 | ₩44,566 | ₩44,204 | ₩44,486 | +0.61% | 3.2만 |
| 2026.10.02 | ₩44,244 | ₩44,258 | ₩44,075 | ₩44,258 | +0.03% | 1.3만 |
| 2026.10.01 | ₩43,788 | ₩44,083 | ₩43,755 | ₩44,018 | +0.52% | 2.3만 |
| 2026.09.30 | ₩44,338 | ₩44,378 | ₩44,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,006 |
| -0.75% |
| 36.7만 |
| 2026.09.29 | ₩44,285 | ₩44,285 | ₩43,989 | ₩44,231 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩44,660 | ₩44,660 | ₩44,345 | ₩44,405 | -0.57% | 3.4만 |
|---|
| 2026.09.25 | ₩44,392 | ₩44,714 | ₩44,258 | ₩44,687 | +0.66% | 3.8만 |
|---|
| 2026.09.24 | ₩44,493 | ₩44,493 | ₩44,311 | ₩44,382 | -0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩44,674 | ₩44,727 | ₩44,446 | ₩44,459 | -0.48% | 3.6만 |
|---|
| 2026.09.22 | ₩45,157 | ₩45,157 | ₩44,754 | ₩44,768 | -0.86% | 3만 |
|---|
| 2026.09.21 | ₩44,955 | ₩45,130 | ₩44,819 | ₩45,049 | +0.21% | 2.7만 |
|---|
| 2026.09.18 | ₩45,049 | ₩45,049 | ₩44,774 | ₩44,844 | -0.46% | 1.2만 |
|---|
| 2026.09.17 | ₩45,049 | ₩45,224 | ₩45,022 | ₩45,076 | +0.06% | 3.9만 |
|---|
| 2026.09.16 | ₩45,291 | ₩45,465 | ₩44,687 | ₩44,888 | -0.89% | 2.8만 |
|---|
| 2026.09.15 | ₩45,385 | ₩45,465 | ₩45,250 | ₩45,343 | -0.09% | 3.3만 |
|---|
| 2026.09.14 | ₩45,505 | ₩45,680 | ₩45,438 | ₩45,472 | -0.07% | 1.9만 |
|---|
| 2026.09.11 | ₩45,358 | ₩45,479 | ₩45,264 | ₩45,355 | -0.01% | 1.5만 |
|---|
| 2026.09.10 | ₩45,049 | ₩45,143 | ₩44,922 | ₩44,996 | -0.12% | 3.1만 |
|---|
| 2026.09.09 | ₩45,224 | ₩45,224 | ₩44,969 | ₩45,089 | -0.30% | 4만 |
|---|
| 2026.09.08 | ₩45,613 | ₩45,613 | ₩45,250 | ₩45,250 | -0.79% | 1.8만 |
|---|
| 2026.09.04 | ₩46,015 | ₩46,015 | ₩45,774 | ₩45,806 | -0.45% | 1.4만 |
|---|
| 2026.09.03 | ₩45,881 | ₩46,351 | ₩37,161 | ₩46,112 | +0.50% | 3.5만 |
|---|
| 2026.09.02 | ₩45,546 | ₩45,787 | ₩45,546 | ₩45,733 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩45,318 | ₩45,666 | ₩45,318 | ₩45,358 | +0.09% | 2.7만 |
|---|
| 2026.08.31 | ₩45,666 | ₩45,666 | ₩45,398 | ₩45,452 | -0.47% | 4만 |
|---|
| 2026.08.28 | ₩45,720 | ₩45,868 | ₩45,707 | ₩45,744 | +0.05% | 2만 |
|---|
| 2026.08.27 | ₩45,586 | ₩45,801 | ₩45,505 | ₩45,652 | +0.14% | 2.2만 |
|---|
| 2026.08.26 | ₩45,881 | ₩45,921 | ₩45,774 | ₩45,881 | 0.00% | 1.8만 |
|---|
| 2026.08.25 | ₩45,680 | ₩45,774 | ₩45,627 | ₩45,737 | +0.13% | 5.5만 |
|---|
| 2026.08.24 | ₩45,841 | ₩45,841 | ₩45,653 | ₩45,784 | -0.12% | 2.7만 |
|---|
| 2026.08.21 | ₩45,532 | ₩45,693 | ₩45,499 | ₩45,619 | +0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩45,572 | ₩45,700 | ₩45,331 | ₩45,332 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩45,853 | ₩45,920 | ₩45,640 | ₩45,666 | -0.41% | 2.3만 |
|---|
| 2026.08.18 | ₩45,452 | ₩45,519 | ₩45,358 | ₩45,358 | -0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩45,519 | ₩45,519 | ₩45,264 | ₩45,269 | -0.55% | 2.7만 |
|---|
| 2026.08.14 | ₩45,666 | ₩45,801 | ₩45,640 | ₩45,693 | +0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩45,398 | ₩45,657 | ₩45,394 | ₩45,618 | +0.48% | 1.4만 |
|---|
| 2026.08.12 | ₩45,479 | ₩45,479 | ₩45,277 | ₩45,385 | -0.21% | 6.9만 |
|---|
| 2026.08.11 | ₩45,479 | ₩45,586 | ₩45,425 | ₩45,426 | -0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩45,425 | ₩45,586 | ₩45,378 | ₩45,500 | +0.17% | 1.7만 |
|---|
| 2026.08.07 | ₩45,224 | ₩45,479 | ₩45,224 | ₩45,428 | +0.45% | 2.5만 |
|---|
| 2026.08.06 | ₩45,385 | ₩45,385 | ₩45,099 | ₩45,197 | -0.41% | 1.9만 |
|---|
| 2026.08.05 | ₩45,371 | ₩45,371 | ₩45,120 | ₩45,232 | -0.31% | 1.7만 |
|---|
| 2026.08.04 | ₩44,768 | ₩45,331 | ₩44,768 | ₩45,318 | +1.23% | 6.6만 |
|---|
| 2026.08.03 | ₩44,741 | ₩44,902 | ₩44,727 | ₩44,868 | +0.28% | 15.7만 |
|---|
| 2026.07.31 | ₩44,472 | ₩44,593 | ₩44,191 | ₩44,539 | +0.15% | 3만 |
|---|
| 2026.07.30 | ₩44,741 | ₩44,821 | ₩44,325 | ₩44,821 | +0.18% | 3.9만 |
|---|
| 2026.07.29 | ₩45,089 | ₩45,089 | ₩44,607 | ₩44,607 | -1.07% | 1.7만 |
|---|
| 2026.07.28 | ₩44,700 | ₩45,063 | ₩44,700 | ₩44,966 | +0.59% | 4.1만 |
|---|
| 2026.07.27 | ₩44,459 | ₩44,486 | ₩44,298 | ₩44,325 | -0.30% | 23.7만 |
|---|
| 2026.07.24 | ₩43,587 | ₩44,217 | ₩43,587 | ₩44,046 | +1.05% | 22.6만 |
|---|
| 2026.07.23 | ₩43,520 | ₩43,667 | ₩43,413 | ₩43,520 | 0.00% | 2.2만 |
|---|
| 2026.07.22 | ₩43,929 | ₩43,976 | ₩43,614 | ₩43,909 | -0.05% | 3.8만 |
|---|
| 2026.07.21 | ₩43,842 | ₩43,949 | ₩43,587 | ₩43,881 | +0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩43,922 | ₩43,922 | ₩43,748 | ₩43,791 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩44,057 | ₩44,472 | ₩43,909 | ₩44,006 | -0.12% | 14만 |
|---|
| 2026.07.16 | ₩43,761 | ₩44,217 | ₩43,761 | ₩44,150 | +0.89% | 1.7만 |
|---|
| 2026.07.15 | ₩43,587 | ₩43,890 | ₩43,540 | ₩43,761 | +0.40% | 11만 |
|---|
| 2026.07.14 | ₩43,735 | ₩43,748 | ₩43,466 | ₩43,587 | -0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩43,587 | ₩43,802 | ₩43,587 | ₩43,791 | +0.47% | 2.3만 |
|---|
| 2026.07.10 | ₩43,399 | ₩43,641 | ₩43,399 | ₩43,533 | +0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩43,010 | ₩43,386 | ₩43,010 | ₩43,345 | +0.78% | 1.6만 |
|---|
| 2026.07.08 | ₩43,319 | ₩43,319 | ₩42,997 | ₩43,010 | -0.71% | 1.9만 |
|---|
| 2026.07.07 | ₩43,574 | ₩43,641 | ₩43,386 | ₩43,413 | -0.37% | 2.5만 |
|---|
| 2026.07.06 | ₩43,198 | ₩43,252 | ₩43,005 | ₩43,252 | +0.12% | 2만 |
|---|
| 2026.07.02 | ₩42,755 | ₩43,128 | ₩42,755 | ₩43,128 | +0.87% | 1.9만 |
|---|
| 2026.07.01 | ₩42,366 | ₩42,876 | ₩42,366 | ₩42,594 | +0.54% | 2.1만 |
|---|
| 2026.06.30 | ₩42,259 | ₩42,346 | ₩42,152 | ₩42,178 | -0.19% | 1.1만 |
|---|
| 2026.06.29 | ₩42,541 | ₩42,541 | ₩42,245 | ₩42,323 | -0.51% | 3.5만 |
|---|
| 2026.06.26 | ₩42,464 | ₩42,728 | ₩42,425 | ₩42,447 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩42,594 | ₩42,930 | ₩42,554 | ₩42,624 | +0.07% | 1.7만 |
|---|
| 2026.06.24 | ₩42,440 | ₩42,620 | ₩42,279 | ₩42,382 | -0.14% | 2.9만 |
|---|
| 2026.06.23 | ₩42,272 | ₩42,553 | ₩42,272 | ₩42,405 | +0.31% | 1.3만 |
|---|
| 2026.06.22 | ₩42,447 | ₩42,594 | ₩42,380 | ₩42,554 | +0.25% | 4.4만 |
|---|
| 2026.06.18 | ₩42,634 | ₩42,634 | ₩42,386 | ₩42,428 | -0.48% | 1.6만 |
|---|
| 2026.06.17 | ₩42,863 | ₩43,033 | ₩42,240 | ₩42,323 | -1.26% | 2.3만 |
|---|
| 2026.06.16 | ₩42,983 | ₩43,205 | ₩42,916 | ₩42,930 | -0.12% | 1.6만 |
|---|
| 2026.06.15 | ₩43,158 | ₩43,211 | ₩42,930 | ₩42,938 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩42,554 | ₩42,983 | ₩42,554 | ₩42,879 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩41,991 | ₩42,527 | ₩41,937 | ₩42,437 | +1.06% | 2.5만 |
|---|
| 2026.06.10 | ₩42,245 | ₩42,433 | ₩41,867 | ₩41,867 | -0.90% | 12.8만 |
|---|
| 2026.06.09 | ₩42,312 | ₩42,432 | ₩41,695 | ₩42,286 | -0.06% | 1.3만 |
|---|
| 2026.06.08 | ₩42,353 | ₩42,380 | ₩42,125 | ₩42,188 | -0.39% | 2.3만 |
|---|
| 2026.06.05 | ₩42,514 | ₩42,634 | ₩42,165 | ₩42,279 | -0.55% | 5.4만 |
|---|
| 2026.06.04 | ₩42,487 | ₩42,728 | ₩42,487 | ₩42,719 | +0.55% | 2.8만 |
|---|
| 2026.06.03 | ₩42,259 | ₩42,433 | ₩42,259 | ₩42,307 | +0.11% | 6.1만 |
|---|
| 2026.06.02 | ₩42,031 | ₩42,366 | ₩42,004 | ₩42,312 | +0.67% | 2.3만 |
|---|
| 2026.06.01 | ₩41,950 | ₩42,204 | ₩41,950 | ₩42,098 | +0.35% | 1.3만 |
|---|
| 2026.05.29 | ₩42,312 | ₩42,406 | ₩42,272 | ₩42,280 | -0.08% | 8.5천 |
|---|
| 2026.05.28 | ₩42,245 | ₩42,433 | ₩42,219 | ₩42,280 | +0.08% | 3.8만 |
|---|
| 2026.05.27 | ₩42,433 | ₩42,433 | ₩42,247 | ₩42,299 | -0.32% | 9.3만 |
|---|
| 2026.05.26 | ₩42,245 | ₩42,346 | ₩42,205 | ₩42,330 | +0.20% | 2.1만 |
|---|
| 2026.05.22 | ₩41,964 | ₩42,259 | ₩41,964 | ₩42,084 | +0.29% | 5.3만 |
|---|
| 2026.05.21 | ₩41,454 | ₩41,803 | ₩41,312 | ₩41,732 | +0.67% | 1.7만 |
|---|
| 2026.05.20 | ₩41,427 | ₩41,695 | ₩41,427 | ₩41,599 | +0.41% | 1.6만 |
|---|
| 2026.05.19 | ₩41,454 | ₩41,454 | ₩41,064 | ₩41,266 | -0.45% | 4.2만 |
|---|
| 2026.05.18 | ₩41,415 | ₩41,575 | ₩41,373 | ₩41,482 | +0.16% | 2.7만 |
|---|
| 2026.05.15 | ₩41,279 | ₩41,534 | ₩41,212 | ₩41,267 | -0.03% | 2.3만 |
|---|
| 2026.05.14 | ₩41,682 | ₩41,828 | ₩41,575 | ₩41,660 | -0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩41,333 | ₩41,461 | ₩41,286 | ₩41,438 | +0.25% | 1.3만 |
|---|
| 2026.05.12 | ₩41,400 | ₩41,467 | ₩41,078 | ₩41,458 | +0.14% | 2.8만 |
|---|
| 2026.05.11 | ₩41,628 | ₩41,722 | ₩41,333 | ₩41,380 | -0.60% | 5.9만 |
|---|
| 2026.05.08 | ₩41,561 | ₩41,682 | ₩41,494 | ₩41,548 | -0.03% | 2.6만 |
|---|
| 2026.05.07 | ₩41,695 | ₩41,695 | ₩41,253 | ₩41,320 | -0.90% | 2.3만 |
|---|
| 2026.05.06 | ₩41,682 | ₩41,789 | ₩41,561 | ₩41,669 | -0.03% | 2.9만 |
|---|
| 2026.05.05 | ₩40,944 | ₩41,367 | ₩40,944 | ₩41,186 | +0.59% | 23.6만 |
|---|
| 2026.05.04 | ₩41,092 | ₩41,119 | ₩40,729 | ₩40,821 | -0.66% | 1.8만 |
|---|
| 2026.05.01 | ₩41,373 | ₩41,373 | ₩41,132 | ₩41,212 | -0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩40,729 | ₩41,347 | ₩40,689 | ₩41,316 | +1.44% | 1.3만 |
|---|
| 2026.04.29 | ₩40,542 | ₩40,622 | ₩40,421 | ₩40,559 | +0.04% | 5.4만 |
|---|
| 2026.04.28 | ₩40,703 | ₩40,850 | ₩40,434 | ₩40,517 | -0.45% | 1.9만 |
|---|
| 2026.04.27 | ₩40,528 | ₩40,783 | ₩40,528 | ₩40,672 | +0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩40,676 | ₩40,743 | ₩40,515 | ₩40,581 | -0.23% | 1.4만 |
|---|
| 2026.04.23 | ₩40,340 | ₩40,696 | ₩40,320 | ₩40,536 | +0.49% | 2.5만 |
|---|
| 2026.04.22 | ₩40,703 | ₩40,743 | ₩40,327 | ₩40,340 | -0.89% | 2.3만 |
|---|
| 2026.04.21 | ₩40,689 | ₩40,837 | ₩40,417 | ₩40,437 | -0.62% | 5.4만 |
|---|
| 2026.04.20 | ₩40,434 | ₩40,743 | ₩40,434 | ₩40,546 | +0.28% | 2.1만 |
|---|
| 2026.04.17 | ₩40,179 | ₩40,662 | ₩40,179 | ₩40,461 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩39,871 | ₩40,126 | ₩39,871 | ₩39,951 | +0.20% | 6만 |
|---|
| 2026.04.15 | ₩39,884 | ₩40,045 | ₩39,670 | ₩39,851 | -0.08% | 3.9만 |
|---|
| 2026.04.14 | ₩39,817 | ₩39,992 | ₩39,804 | ₩39,969 | +0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩39,442 | ₩39,871 | ₩39,407 | ₩39,857 | +1.05% | 11.1만 |
|---|
| 2026.04.10 | ₩39,938 | ₩39,938 | ₩39,468 | ₩39,495 | -1.11% | 2.1만 |
|---|
| 2026.04.09 | ₩39,764 | ₩39,965 | ₩39,562 | ₩39,884 | +0.30% | 4.6만 |
|---|
| 2026.04.08 | ₩39,670 | ₩39,710 | ₩39,462 | ₩39,643 | -0.07% | 7.3만 |
|---|
| 2026.04.07 | ₩38,798 | ₩38,878 | ₩38,617 | ₩38,811 | +0.03% | 3.6만 |
|---|
| 2026.04.06 | ₩38,570 | ₩38,918 | ₩38,570 | ₩38,878 | +0.80% | 35.6만 |
|---|
| 2026.04.02 | ₩38,234 | ₩38,663 | ₩38,234 | ₩38,621 | +1.01% | 1.9만 |
|---|
| 2026.04.01 | ₩38,529 | ₩38,717 | ₩38,442 | ₩38,596 | +0.17% | 4.5만 |
|---|
| 2026.03.31 | ₩37,912 | ₩38,489 | ₩37,912 | ₩38,395 | +1.27% | 7.6만 |
|---|
| 2026.03.30 | ₩37,751 | ₩37,952 | ₩37,456 | ₩37,604 | -0.39% | 23.1만 |
|---|
| 2026.03.27 | ₩37,952 | ₩37,993 | ₩37,563 | ₩37,606 | -0.91% | 1.9만 |
|---|
| 2026.03.26 | ₩38,140 | ₩38,476 | ₩38,033 | ₩38,073 | -0.18% | 30.6만 |
|---|
| 2026.03.25 | ₩38,435 | ₩38,583 | ₩38,234 | ₩38,333 | -0.27% | 1.6만 |
|---|
| 2026.03.24 | ₩37,791 | ₩38,395 | ₩37,791 | ₩38,221 | +1.14% | 1.6만 |
|---|
| 2026.03.23 | ₩38,113 | ₩38,395 | ₩38,046 | ₩38,046 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩38,020 | ₩38,020 | ₩37,472 | ₩37,660 | -0.95% | 1.4만 |
|---|
| 2026.03.19 | ₩37,791 | ₩38,462 | ₩37,765 | ₩37,966 | +0.46% | 1.8만 |
|---|
| 2026.03.18 | ₩38,368 | ₩38,476 | ₩37,979 | ₩37,979 | -1.01% | 2.5만 |
|---|
| 2026.03.17 | ₩38,529 | ₩38,744 | ₩38,529 | ₩38,556 | +0.07% | 4.2만 |
|---|
| 2026.03.16 | ₩38,301 | ₩38,488 | ₩38,234 | ₩38,325 | +0.06% | 1.8만 |
|---|
| 2026.03.13 | ₩38,328 | ₩38,543 | ₩38,058 | ₩38,076 | -0.66% | 8천 |
|---|
| 2026.03.12 | ₩38,315 | ₩38,476 | ₩38,160 | ₩38,170 | -0.38% | 3.4만 |
|---|
| 2026.03.11 | ₩38,570 | ₩38,677 | ₩38,341 | ₩38,529 | -0.10% | 2.7만 |
|---|
| 2026.03.10 | ₩38,851 | ₩39,160 | ₩38,598 | ₩38,643 | -0.54% | 1.9만 |
|---|
| 2026.03.09 | ₩38,476 | ₩38,905 | ₩38,025 | ₩38,905 | +1.12% | 2만 |
|---|
| 2026.03.06 | ₩38,865 | ₩38,865 | ₩38,422 | ₩38,757 | -0.28% | 1.7만 |
|---|
| 2026.03.05 | ₩39,482 | ₩39,616 | ₩39,086 | ₩39,321 | -0.41% | 2.7만 |
|---|
| 2026.03.04 | ₩39,737 | ₩39,817 | ₩39,562 | ₩39,790 | +0.14% | 5.5만 |
|---|
| 2026.03.03 | ₩39,442 | ₩39,764 | ₩38,921 | ₩39,616 | +0.44% | 3.3만 |
|---|
| 2026.03.02 | ₩39,764 | ₩40,166 | ₩39,723 | ₩40,099 | +0.84% | 4.1만 |
|---|
| 2026.02.27 | ₩39,911 | ₩40,056 | ₩39,737 | ₩40,056 | +0.36% | 9.7천 |
|---|
| 2026.02.26 | ₩40,045 | ₩40,287 | ₩39,911 | ₩40,126 | +0.20% | 2.9만 |
|---|
| 2026.02.25 | ₩39,965 | ₩40,032 | ₩39,723 | ₩40,018 | +0.13% | 2.8만 |
|---|
| 2026.02.24 | ₩39,643 | ₩39,938 | ₩39,643 | ₩39,884 | +0.61% | 2.2만 |
|---|
| 2026.02.23 | ₩39,884 | ₩40,112 | ₩39,448 | ₩39,589 | -0.74% | 5.5만 |
|---|
| 2026.02.20 | ₩39,696 | ₩40,018 | ₩39,670 | ₩39,984 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩39,871 | ₩39,925 | ₩39,656 | ₩39,820 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩39,764 | ₩40,032 | ₩39,764 | ₩39,911 | +0.37% | 1.2만 |
|---|
| 2026.02.17 | ₩39,750 | ₩39,911 | ₩39,462 | ₩39,629 | -0.30% | 5.3만 |
|---|
| 2026.02.13 | ₩39,482 | ₩40,032 | ₩39,401 | ₩39,965 | +1.22% | 21.5만 |
|---|
| 2026.02.12 | ₩40,233 | ₩40,273 | ₩39,413 | ₩39,468 | -1.90% | 4.2만 |
|---|
| 2026.02.11 | ₩40,407 | ₩40,475 | ₩40,032 | ₩40,153 | -0.63% | 3.5만 |
|---|
| 2026.02.10 | ₩40,273 | ₩40,407 | ₩40,186 | ₩40,314 | +0.10% | 3.1만 |
|---|
| 2026.02.09 | ₩40,206 | ₩40,461 | ₩40,112 | ₩40,407 | +0.50% | 4.4만 |
|---|
| 2026.02.06 | ₩40,086 | ₩40,327 | ₩40,072 | ₩40,253 | +0.42% | 1.2만 |
|---|
| 2026.02.05 | ₩39,656 | ₩39,777 | ₩39,416 | ₩39,643 | -0.03% | 5.6만 |
|---|
| 2026.02.04 | ₩39,683 | ₩39,992 | ₩39,683 | ₩39,804 | +0.30% | 2.5만 |
|---|
| 2026.02.03 | ₩39,576 | ₩39,884 | ₩39,415 | ₩39,656 | +0.20% | 21.3만 |
|---|
| 2026.02.02 | ₩39,214 | ₩39,643 | ₩39,214 | ₩39,562 | +0.89% | 2.4만 |
|---|
| 2026.01.30 | ₩39,106 | ₩39,334 | ₩38,959 | ₩39,214 | +0.27% | 16.5만 |
|---|
| 2026.01.29 | ₩39,361 | ₩39,374 | ₩39,113 | ₩39,334 | -0.07% | 5.7만 |
|---|
| 2026.01.28 | ₩39,227 | ₩39,321 | ₩39,120 | ₩39,120 | -0.27% | 3.2만 |
|---|
| 2026.01.27 | ₩39,214 | ₩39,321 | ₩39,187 | ₩39,247 | +0.09% | 2.2만 |
|---|
| 2026.01.26 | ₩39,244 | ₩39,307 | ₩39,160 | ₩39,235 | -0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩39,193 | ₩39,193 | ₩38,932 | ₩39,079 | -0.29% | 5.3만 |
|---|
| 2026.01.22 | ₩39,160 | ₩39,509 | ₩39,146 | ₩39,401 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩38,556 | ₩39,120 | ₩38,556 | ₩39,026 | +1.22% | 4만 |
|---|
| 2026.01.20 | ₩38,596 | ₩38,838 | ₩38,368 | ₩38,462 | -0.35% | 37만 |
|---|
| 2026.01.16 | ₩39,133 | ₩39,187 | ₩38,798 | ₩38,918 | -0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩39,281 | ₩39,301 | ₩39,116 | ₩39,200 | -0.20% | 2.9만 |
|---|
| 2026.01.14 | ₩38,905 | ₩39,079 | ₩38,849 | ₩39,079 | +0.45% | 2.4만 |
|---|
| 2026.01.13 | ₩39,053 | ₩39,160 | ₩38,882 | ₩39,039 | -0.03% | 1.7만 |
|---|
| 2026.01.12 | ₩39,039 | ₩39,053 | ₩38,858 | ₩39,012 | -0.07% | 94.2만 |
|---|
| 2026.01.09 | ₩38,972 | ₩39,133 | ₩38,910 | ₩39,079 | +0.28% | 2.4만 |
|---|
| 2026.01.08 | ₩38,543 | ₩38,999 | ₩38,543 | ₩38,913 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩38,865 | ₩38,865 | ₩38,464 | ₩38,504 | -0.93% | 1.7만 |
|---|
| 2026.01.06 | ₩39,193 | ₩39,193 | ₩38,717 | ₩38,878 | -0.80% | 23.1만 |
|---|
| 2026.01.05 | ₩38,301 | ₩38,704 | ₩38,301 | ₩38,623 | +0.84% | 1.3만 |
|---|
| 2026.01.02 | ₩38,006 | ₩38,221 | ₩37,859 | ₩38,221 | +0.56% | 6.9천 |
|---|
| 2025.12.31 | ₩38,181 | ₩38,207 | ₩37,926 | ₩37,943 | -0.62% | 1.3만 |
|---|
| 2025.12.30 | ₩38,274 | ₩38,301 | ₩38,127 | ₩38,221 | -0.14% | 1.2만 |
|---|
| 2025.12.29 | ₩38,315 | ₩38,315 | ₩38,194 | ₩38,274 | -0.11% | 3.1만 |
|---|
| 2025.12.26 | ₩38,422 | ₩38,422 | ₩38,237 | ₩38,422 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩38,194 | ₩38,502 | ₩38,194 | ₩38,422 | +0.60% | 2.8만 |
|---|
| 2025.12.23 | ₩38,194 | ₩38,288 | ₩38,154 | ₩38,248 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩38,073 | ₩38,422 | ₩38,033 | ₩38,409 | +0.88% | 1.9만 |
|---|
| 2025.12.19 | ₩37,899 | ₩38,073 | ₩37,899 | ₩37,966 | +0.18% | 2.1만 |
|---|
| 2025.12.18 | ₩37,993 | ₩38,100 | ₩37,778 | ₩37,814 | -0.47% | 1.7만 |
|---|
| 2025.12.17 | ₩38,851 | ₩38,905 | ₩38,587 | ₩38,587 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩39,039 | ₩39,039 | ₩38,610 | ₩38,811 | -0.58% | 2.8만 |
|---|
| 2025.12.15 | ₩39,173 | ₩39,173 | ₩38,965 | ₩39,106 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩39,267 | ₩39,401 | ₩38,932 | ₩39,039 | -0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩38,905 | ₩39,428 | ₩38,905 | ₩39,428 | +1.34% | 4.7만 |
|---|
| 2025.12.10 | ₩38,409 | ₩39,012 | ₩38,409 | ₩38,889 | +1.25% | 2.7만 |
|---|
| 2025.12.09 | ₩38,489 | ₩38,757 | ₩38,382 | ₩38,382 | -0.28% | 1.3만 |
|---|
| 2025.12.08 | ₩38,637 | ₩38,650 | ₩38,441 | ₩38,492 | -0.37% | 6.2천 |
|---|
| 2025.12.05 | ₩38,556 | ₩38,784 | ₩38,556 | ₩38,690 | +0.35% | 112만 |
|---|
| 2025.12.04 | ₩38,422 | ₩38,663 | ₩38,422 | ₩38,489 | +0.17% | 6.7만 |
|---|
| 2025.12.03 | ₩38,181 | ₩38,570 | ₩38,181 | ₩38,519 | +0.89% | 1.8만 |
|---|
| 2025.12.02 | ₩38,087 | ₩38,181 | ₩38,033 | ₩38,095 | +0.02% | 6.8천 |
|---|
| 2025.12.01 | ₩38,301 | ₩38,435 | ₩38,227 | ₩38,227 | -0.19% | 5.8천 |
|---|
| 2025.11.28 | ₩38,328 | ₩38,461 | ₩38,328 | ₩38,384 | +0.15% | 1.5천 |
|---|
| 2025.11.26 | ₩37,952 | ₩38,321 | ₩37,952 | ₩38,226 | +0.72% | 2.1만 |
|---|
| 2025.11.25 | ₩37,537 | ₩37,993 | ₩37,537 | ₩37,914 | +1.00% | 14.1만 |
|---|
| 2025.11.24 | ₩37,322 | ₩37,657 | ₩37,322 | ₩37,429 | +0.29% | 2만 |
|---|
| 2025.11.21 | ₩37,093 | ₩37,347 | ₩37,093 | ₩37,126 | +0.09% | 5.8천 |
|---|
| 2025.11.20 | ₩37,353 | ₩37,456 | ₩36,548 | ₩36,548 | -2.15% | 2.4만 |
|---|
| 2025.11.19 | ₩37,121 | ₩37,228 | ₩36,957 | ₩37,013 | -0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩36,987 | ₩37,333 | ₩36,945 | ₩37,079 | +0.25% | 5.9천 |
|---|
| 2025.11.17 | ₩37,644 | ₩37,644 | ₩37,007 | ₩37,071 | -1.52% | 2.4천 |
|---|
| 2025.11.14 | ₩37,456 | ₩37,711 | ₩37,412 | ₩37,496 | +0.11% | 7.9천 |
|---|
| 2025.11.13 | ₩38,221 | ₩38,221 | ₩37,750 | ₩37,750 | -1.23% | 1.3만 |
|---|
| 2025.11.12 | ₩38,315 | ₩38,341 | ₩38,223 | ₩38,261 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩37,765 | ₩38,005 | ₩37,765 | ₩37,924 | +0.42% | 4.1천 |
|---|
| 2025.11.10 | ₩37,483 | ₩37,698 | ₩37,349 | ₩37,667 | +0.49% | 4천 |
|---|
| 2025.11.07 | ₩37,134 | ₩37,362 | ₩37,040 | ₩37,362 | +0.61% | 3.9천 |
|---|
| 2025.11.06 | ₩37,302 | ₩37,349 | ₩37,186 | ₩37,240 | -0.17% | 6.2천 |
|---|
| 2025.11.05 | ₩37,148 | ₩37,537 | ₩37,148 | ₩37,401 | +0.68% | 1.7만 |
|---|
| 2025.11.04 | ₩37,241 | ₩37,255 | ₩37,054 | ₩37,129 | -0.30% | 8.2만 |
|---|
| 2025.11.03 | ₩37,215 | ₩37,456 | ₩37,215 | ₩37,421 | +0.56% | 1.1만 |
|---|
| 2025.10.31 | ₩37,539 | ₩37,671 | ₩37,362 | ₩37,550 | +0.03% | 5.5만 |
|---|
| 2025.10.30 | ₩37,416 | ₩37,778 | ₩37,416 | ₩37,455 | +0.10% | 6.5천 |
|---|
| 2025.10.29 | ₩37,818 | ₩37,818 | ₩37,469 | ₩37,626 | -0.51% | 7.5만 |
|---|
| 2025.10.28 | ₩38,040 | ₩38,066 | ₩37,912 | ₩37,931 | -0.29% | 10.7만 |
|---|
| 2025.10.27 | ₩37,979 | ₩38,315 | ₩37,966 | ₩38,315 | +0.88% | 1.4만 |
|---|
| 2025.10.24 | ₩38,033 | ₩38,046 | ₩37,845 | ₩37,845 | -0.49% | 6.9천 |
|---|
| 2025.10.23 | ₩37,671 | ₩37,740 | ₩37,577 | ₩37,692 | +0.06% | 3.7천 |
|---|
| 2025.10.22 | ₩37,791 | ₩37,791 | ₩37,590 | ₩37,617 | -0.46% | 3.7천 |
|---|
| 2025.10.21 | ₩37,671 | ₩37,912 | ₩37,630 | ₩37,852 | +0.48% | 7.1천 |
|---|
| 2025.10.20 | ₩37,656 | ₩37,857 | ₩37,656 | ₩37,836 | +0.48% | 6.2천 |
|---|
| 2025.10.17 | ₩37,233 | ₩37,510 | ₩37,194 | ₩37,453 | +0.59% | 6.1천 |
|---|
| 2025.10.16 | ₩37,590 | ₩37,590 | ₩37,168 | ₩37,241 | -0.93% | 6.3천 |
|---|
| 2025.10.15 | ₩37,778 | ₩37,778 | ₩37,362 | ₩37,588 | -0.50% | 7.3천 |
|---|
| 2025.10.14 | ₩36,961 | ₩37,590 | ₩36,961 | ₩37,419 | +1.24% | 8천 |
|---|
| 2025.10.13 | ₩37,000 | ₩37,107 | ₩37,000 | ₩37,068 | +0.18% | 5.7천 |
|---|
| 2025.10.10 | ₩37,087 | ₩37,121 | ₩36,644 | ₩36,658 | -1.16% | 6.5천 |
|---|