시장 데이터를 불러오는 중
전체 종목
Strategy Shares Newfound/ReSolve Robust Momentum ETF 과거 주가
Strategy Shares Newfound/ReSolve Robust Momentum ETF · ROMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategy Shares Newfound/ReSolve Robust Momentum ETF · ROMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,114 | ₩46,288 | ₩46,087 | ₩46,207 | +0.20% | 2.6천 |
| 2026.10.08 | ₩45,979 | ₩45,993 | ₩45,971 | ₩45,971 | -0.02% | 1.8천 |
| 2026.10.07 | ₩46,221 | ₩46,221 | ₩46,221 | ₩46,221 | 0.00% | 200 |
| 2026.10.06 | ₩46,509 | ₩46,509 | ₩46,454 | ₩46,454 | -0.12% | 800 |
| 2026.10.05 | ₩46,241 | ₩46,449 | ₩46,241 | ₩46,273 | +0.07% | 1.6천 |
| 2026.10.02 | ₩46,006 | ₩46,047 | ₩45,886 | ₩46,047 | +0.09% | 800 |
| 2026.10.01 | ₩45,416 | ₩45,658 | ₩45,416 | ₩45,654 | +0.52% | 1.8만 |
| 2026.09.30 | ₩46,033 | ₩46,033 | ₩45,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,800 |
| -0.51% |
| 100 |
| 2026.09.29 | ₩45,825 | ₩45,949 | ₩45,825 | ₩45,949 | +0.27% | 4.8천 |
|---|
| 2026.09.28 | ₩46,047 | ₩46,073 | ₩45,933 | ₩46,073 | +0.06% | 1천 |
|---|
| 2026.09.25 | ₩46,379 | ₩46,379 | ₩46,379 | ₩46,379 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,114 | ₩46,127 | ₩45,926 | ₩46,044 | -0.15% | 4.7천 |
|---|
| 2026.09.23 | ₩46,127 | ₩46,130 | ₩46,127 | ₩46,130 | +0.01% | 2.2천 |
|---|
| 2026.09.22 | ₩46,650 | ₩46,706 | ₩46,590 | ₩46,706 | +0.12% | 3.5천 |
|---|
| 2026.09.21 | ₩46,615 | ₩46,615 | ₩46,615 | ₩46,615 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,738 | ₩45,974 | ₩45,738 | ₩45,974 | +0.52% | 1.1천 |
|---|
| 2026.09.17 | ₩46,073 | ₩46,073 | ₩46,073 | ₩46,073 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩45,939 | ₩45,939 | ₩45,627 | ₩45,627 | -0.68% | 1.8천 |
|---|
| 2026.09.15 | ₩45,786 | ₩45,786 | ₩45,786 | ₩45,786 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩46,060 | ₩46,060 | ₩45,993 | ₩46,005 | -0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩46,336 | ₩46,336 | ₩46,336 | ₩46,336 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,986 | ₩46,000 | ₩45,900 | ₩45,900 | -0.19% | 5.7천 |
|---|
| 2026.09.09 | ₩46,402 | ₩46,402 | ₩46,280 | ₩46,280 | -0.26% | 500 |
|---|
| 2026.09.08 | ₩46,663 | ₩46,663 | ₩46,618 | ₩46,618 | -0.10% | 1.9천 |
|---|
| 2026.09.04 | ₩46,851 | ₩46,878 | ₩46,824 | ₩46,873 | +0.05% | 1천 |
|---|
| 2026.09.03 | ₩46,897 | ₩46,897 | ₩46,897 | ₩46,897 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,261 | ₩46,449 | ₩46,261 | ₩46,418 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩46,382 | ₩46,382 | ₩46,194 | ₩46,194 | -0.40% | 2.3천 |
|---|
| 2026.08.31 | ₩46,556 | ₩46,569 | ₩46,556 | ₩46,569 | +0.03% | 1.1천 |
|---|
| 2026.08.28 | ₩46,650 | ₩46,771 | ₩46,650 | ₩46,691 | +0.09% | 800 |
|---|
| 2026.08.27 | ₩46,663 | ₩46,878 | ₩46,663 | ₩46,804 | +0.30% | 900 |
|---|
| 2026.08.26 | ₩46,683 | ₩46,683 | ₩46,679 | ₩46,679 | -0.01% | 300 |
|---|
| 2026.08.25 | ₩46,744 | ₩46,773 | ₩46,744 | ₩46,773 | +0.06% | 300 |
|---|
| 2026.08.24 | ₩46,527 | ₩46,527 | ₩46,527 | ₩46,527 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,569 | ₩46,730 | ₩46,569 | ₩46,657 | +0.19% | 3천 |
|---|
| 2026.08.20 | ₩46,569 | ₩46,583 | ₩46,372 | ₩46,372 | -0.42% | 1.1천 |
|---|
| 2026.08.19 | ₩46,608 | ₩46,608 | ₩46,608 | ₩46,608 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,472 | ₩46,472 | ₩46,472 | ₩46,472 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,066 | ₩47,066 | ₩46,903 | ₩46,903 | -0.34% | 200 |
|---|
| 2026.08.14 | ₩46,999 | ₩47,066 | ₩46,972 | ₩47,013 | +0.03% | 1.7천 |
|---|
| 2026.08.13 | ₩47,052 | ₩47,106 | ₩46,999 | ₩47,076 | +0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩46,838 | ₩46,843 | ₩46,824 | ₩46,843 | +0.01% | 600 |
|---|
| 2026.08.11 | ₩46,824 | ₩46,824 | ₩46,670 | ₩46,670 | -0.33% | 600 |
|---|
| 2026.08.10 | ₩46,757 | ₩46,757 | ₩46,725 | ₩46,725 | -0.07% | 200 |
|---|
| 2026.08.07 | ₩46,818 | ₩46,883 | ₩46,757 | ₩46,883 | +0.14% | 2.1천 |
|---|
| 2026.08.06 | ₩46,521 | ₩46,521 | ₩46,521 | ₩46,521 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,784 | ₩46,784 | ₩46,641 | ₩46,641 | -0.31% | 300 |
|---|
| 2026.08.04 | ₩46,730 | ₩46,730 | ₩46,704 | ₩46,704 | -0.06% | 1.1천 |
|---|
| 2026.08.03 | ₩45,896 | ₩45,896 | ₩45,896 | ₩45,896 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,282 | ₩45,493 | ₩45,282 | ₩45,493 | +0.46% | 1.3천 |
|---|
| 2026.07.30 | ₩45,367 | ₩45,367 | ₩45,367 | ₩45,367 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,585 | ₩44,598 | ₩44,466 | ₩44,466 | -0.27% | 500 |
|---|
| 2026.07.28 | ₩45,014 | ₩45,108 | ₩44,970 | ₩44,970 | -0.10% | 600 |
|---|
| 2026.07.27 | ₩44,813 | ₩44,924 | ₩44,813 | ₩44,924 | +0.25% | 900 |
|---|
| 2026.07.24 | ₩44,810 | ₩44,810 | ₩44,810 | ₩44,810 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,672 | ₩44,706 | ₩44,672 | ₩44,706 | +0.08% | 800 |
|---|
| 2026.07.22 | ₩45,300 | ₩45,300 | ₩45,300 | ₩45,300 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,269 | ₩45,376 | ₩45,269 | ₩45,290 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩44,940 | ₩44,940 | ₩44,787 | ₩44,787 | -0.34% | 1.1천 |
|---|
| 2026.07.17 | ₩44,999 | ₩44,999 | ₩44,999 | ₩44,999 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,304 | ₩45,304 | ₩45,304 | ₩45,304 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,363 | ₩45,617 | ₩45,363 | ₩45,617 | +0.56% | 300 |
|---|
| 2026.07.14 | ₩45,463 | ₩45,463 | ₩45,420 | ₩45,420 | -0.09% | 100 |
|---|
| 2026.07.13 | ₩45,309 | ₩45,322 | ₩45,153 | ₩45,153 | -0.34% | 800 |
|---|
| 2026.07.10 | ₩45,530 | ₩45,596 | ₩45,530 | ₩45,596 | +0.14% | 700 |
|---|
| 2026.07.09 | ₩45,383 | ₩45,383 | ₩45,309 | ₩45,375 | -0.02% | 500 |
|---|
| 2026.07.08 | ₩45,041 | ₩45,162 | ₩45,001 | ₩45,120 | +0.18% | 7.6천 |
|---|
| 2026.07.07 | ₩45,483 | ₩45,483 | ₩45,324 | ₩45,324 | -0.35% | 5.4천 |
|---|
| 2026.07.06 | ₩45,683 | ₩45,683 | ₩45,683 | ₩45,683 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,054 | ₩45,270 | ₩45,054 | ₩45,270 | +0.48% | 500 |
|---|
| 2026.07.01 | ₩45,175 | ₩45,242 | ₩45,100 | ₩45,100 | -0.17% | 600 |
|---|
| 2026.06.30 | ₩45,175 | ₩45,262 | ₩45,175 | ₩45,262 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩43,780 | ₩44,940 | ₩43,780 | ₩44,940 | +2.65% | 7만 |
|---|
| 2026.06.26 | ₩44,482 | ₩44,482 | ₩44,482 | ₩44,482 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,759 | ₩44,759 | ₩44,534 | ₩44,534 | -0.50% | 4.8천 |
|---|
| 2026.06.24 | ₩44,427 | ₩44,427 | ₩44,427 | ₩44,427 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩44,546 | ₩44,546 | ₩44,546 | ₩44,546 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,269 | ₩45,282 | ₩45,219 | ₩45,219 | -0.11% | 2천 |
|---|
| 2026.06.18 | ₩45,108 | ₩45,497 | ₩45,108 | ₩45,340 | +0.51% | 1.4천 |
|---|
| 2026.06.17 | ₩45,658 | ₩45,684 | ₩44,923 | ₩44,923 | -1.61% | 4.8천 |
|---|
| 2026.06.16 | ₩45,524 | ₩45,524 | ₩45,336 | ₩45,373 | -0.33% | 1.1천 |
|---|
| 2026.06.15 | ₩45,349 | ₩45,524 | ₩45,349 | ₩45,414 | +0.14% | 4.8천 |
|---|
| 2026.06.12 | ₩44,895 | ₩44,895 | ₩44,895 | ₩44,895 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,982 | ₩44,714 | ₩43,780 | ₩44,714 | +1.66% | 1.6천 |
|---|
| 2026.06.10 | ₩44,008 | ₩44,008 | ₩43,794 | ₩43,794 | -0.49% | 300 |
|---|
| 2026.06.09 | ₩44,290 | ₩44,399 | ₩44,183 | ₩44,399 | +0.25% | 4천 |
|---|
| 2026.06.08 | ₩44,786 | ₩44,786 | ₩44,486 | ₩44,486 | -0.67% | 200 |
|---|
| 2026.06.05 | ₩44,585 | ₩44,585 | ₩44,369 | ₩44,369 | -0.48% | 300 |
|---|
| 2026.06.04 | ₩45,282 | ₩45,501 | ₩45,282 | ₩45,501 | +0.48% | 700 |
|---|
| 2026.06.03 | ₩45,282 | ₩45,282 | ₩45,282 | ₩45,282 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,483 | ₩45,778 | ₩45,483 | ₩45,597 | +0.25% | 1.1천 |
|---|
| 2026.06.01 | ₩45,447 | ₩45,447 | ₩45,447 | ₩45,447 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,591 | ₩45,591 | ₩45,495 | ₩45,495 | -0.21% | 5천 |
|---|
| 2026.05.28 | ₩45,242 | ₩45,384 | ₩45,242 | ₩45,384 | +0.31% | 300 |
|---|
| 2026.05.27 | ₩45,249 | ₩45,249 | ₩45,249 | ₩45,249 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,339 | ₩45,339 | ₩45,339 | ₩45,339 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,054 | ₩45,054 | ₩44,920 | ₩44,932 | -0.27% | 700 |
|---|
| 2026.05.21 | ₩44,813 | ₩44,868 | ₩44,813 | ₩44,868 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,718 | ₩44,718 | ₩44,718 | ₩44,718 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,330 | ₩44,451 | ₩44,122 | ₩44,122 | -0.47% | 1.2천 |
|---|
| 2026.05.18 | ₩44,612 | ₩44,612 | ₩44,317 | ₩44,456 | -0.35% | 500 |
|---|
| 2026.05.15 | ₩44,226 | ₩44,226 | ₩44,226 | ₩44,226 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,947 | ₩44,947 | ₩44,901 | ₩44,901 | -0.10% | 300 |
|---|
| 2026.05.13 | ₩44,625 | ₩44,867 | ₩44,625 | ₩44,865 | +0.54% | 1.1천 |
|---|
| 2026.05.12 | ₩44,384 | ₩44,626 | ₩44,384 | ₩44,626 | +0.55% | 1.5천 |
|---|
| 2026.05.11 | ₩44,814 | ₩44,814 | ₩44,814 | ₩44,814 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,773 | ₩44,865 | ₩44,773 | ₩44,865 | +0.21% | 900 |
|---|
| 2026.05.07 | ₩44,463 | ₩44,463 | ₩44,463 | ₩44,463 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,732 | ₩45,101 | ₩44,732 | ₩45,101 | +0.82% | 1.4천 |
|---|
| 2026.05.05 | ₩43,901 | ₩44,082 | ₩43,888 | ₩44,055 | +0.35% | 1.9천 |
|---|
| 2026.05.04 | ₩43,861 | ₩43,861 | ₩43,546 | ₩43,546 | -0.72% | 700 |
|---|
| 2026.05.01 | ₩43,955 | ₩44,102 | ₩43,941 | ₩44,051 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩43,982 | ₩44,152 | ₩43,982 | ₩44,152 | +0.39% | 1천 |
|---|
| 2026.04.29 | ₩43,398 | ₩43,398 | ₩43,097 | ₩43,237 | -0.37% | 700 |
|---|
| 2026.04.28 | ₩43,603 | ₩43,603 | ₩43,603 | ₩43,603 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩43,606 | ₩43,762 | ₩43,606 | ₩43,762 | +0.36% | 700 |
|---|
| 2026.04.24 | ₩43,888 | ₩43,888 | ₩43,835 | ₩43,835 | -0.12% | 100 |
|---|
| 2026.04.23 | ₩43,754 | ₩43,754 | ₩43,217 | ₩43,674 | -0.18% | 1.1천 |
|---|
| 2026.04.22 | ₩44,169 | ₩44,169 | ₩43,976 | ₩43,976 | -0.44% | 3.8천 |
|---|
| 2026.04.21 | ₩44,357 | ₩44,424 | ₩44,022 | ₩44,022 | -0.76% | 8.8천 |
|---|
| 2026.04.20 | ₩44,370 | ₩44,574 | ₩44,370 | ₩44,574 | +0.46% | 400 |
|---|
| 2026.04.17 | ₩45,054 | ₩45,081 | ₩44,754 | ₩44,754 | -0.67% | 700 |
|---|
| 2026.04.16 | ₩44,397 | ₩44,397 | ₩44,089 | ₩44,283 | -0.26% | 1.3천 |
|---|
| 2026.04.15 | ₩44,250 | ₩44,368 | ₩44,250 | ₩44,368 | +0.27% | 800 |
|---|
| 2026.04.14 | ₩44,462 | ₩44,462 | ₩44,462 | ₩44,462 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩43,432 | ₩44,145 | ₩43,432 | ₩44,145 | +1.64% | 1.9천 |
|---|
| 2026.04.10 | ₩43,888 | ₩43,901 | ₩43,821 | ₩43,901 | +0.03% | 600 |
|---|
| 2026.04.09 | ₩43,378 | ₩44,102 | ₩43,378 | ₩43,890 | +1.18% | 1.9천 |
|---|
| 2026.04.08 | ₩44,142 | ₩44,142 | ₩43,988 | ₩43,988 | -0.35% | 1.3천 |
|---|
| 2026.04.07 | ₩42,574 | ₩42,587 | ₩42,439 | ₩42,587 | +0.03% | 1.7천 |
|---|
| 2026.04.06 | ₩42,641 | ₩42,714 | ₩42,641 | ₩42,714 | +0.17% | 400 |
|---|
| 2026.04.02 | ₩42,507 | ₩42,574 | ₩42,439 | ₩42,533 | +0.06% | 6.1천 |
|---|
| 2026.04.01 | ₩42,776 | ₩42,776 | ₩42,776 | ₩42,776 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩41,487 | ₩42,225 | ₩41,380 | ₩42,225 | +1.78% | 3천 |
|---|
| 2026.03.30 | ₩41,259 | ₩41,259 | ₩41,069 | ₩41,069 | -0.46% | 700 |
|---|
| 2026.03.27 | ₩41,139 | ₩41,139 | ₩40,844 | ₩41,018 | -0.29% | 1.9천 |
|---|
| 2026.03.26 | ₩41,876 | ₩41,876 | ₩41,286 | ₩41,332 | -1.30% | 1.9천 |
|---|
| 2026.03.25 | ₩41,984 | ₩42,104 | ₩41,984 | ₩42,085 | +0.24% | 2.6천 |
|---|
| 2026.03.24 | ₩41,313 | ₩41,847 | ₩41,313 | ₩41,568 | +0.62% | 1.6천 |
|---|
| 2026.03.23 | ₩41,876 | ₩42,044 | ₩41,876 | ₩41,876 | 0.00% | 1.9천 |
|---|
| 2026.03.20 | ₩41,139 | ₩41,139 | ₩40,891 | ₩40,891 | -0.60% | 300 |
|---|
| 2026.03.19 | ₩42,116 | ₩42,116 | ₩42,116 | ₩42,116 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩42,493 | ₩42,574 | ₩42,292 | ₩42,292 | -0.47% | 2.8천 |
|---|
| 2026.03.17 | ₩42,842 | ₩42,846 | ₩42,842 | ₩42,846 | +0.01% | 1.1천 |
|---|
| 2026.03.16 | ₩42,560 | ₩42,736 | ₩42,493 | ₩42,736 | +0.41% | 5.3천 |
|---|
| 2026.03.13 | ₩42,533 | ₩42,594 | ₩41,957 | ₩42,037 | -1.17% | 1.7천 |
|---|
| 2026.03.12 | ₩42,485 | ₩42,556 | ₩42,485 | ₩42,556 | +0.17% | 500 |
|---|
| 2026.03.11 | ₩43,043 | ₩43,164 | ₩42,721 | ₩43,164 | +0.28% | 3.2천 |
|---|
| 2026.03.10 | ₩43,526 | ₩43,780 | ₩43,320 | ₩43,320 | -0.47% | 3천 |
|---|
| 2026.03.09 | ₩42,158 | ₩43,215 | ₩41,930 | ₩43,215 | +2.51% | 700 |
|---|
| 2026.03.06 | ₩43,056 | ₩43,056 | ₩42,895 | ₩42,956 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩42,822 | ₩43,287 | ₩42,822 | ₩43,287 | +1.09% | 200 |
|---|
| 2026.03.04 | ₩44,116 | ₩44,246 | ₩44,116 | ₩44,246 | +0.29% | 1.4천 |
|---|
| 2026.03.03 | ₩42,721 | ₩43,713 | ₩42,574 | ₩43,713 | +2.32% | 3.9천 |
|---|
| 2026.03.02 | ₩44,934 | ₩45,107 | ₩44,934 | ₩45,107 | +0.38% | 2천 |
|---|
| 2026.02.27 | ₩45,993 | ₩46,087 | ₩45,698 | ₩45,902 | -0.20% | 4.4천 |
|---|
| 2026.02.26 | ₩45,772 | ₩45,993 | ₩45,682 | ₩45,985 | +0.47% | 4.7천 |
|---|
| 2026.02.25 | ₩46,028 | ₩46,028 | ₩46,028 | ₩46,028 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,621 | ₩45,621 | ₩45,621 | ₩45,621 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,577 | ₩45,698 | ₩45,486 | ₩45,486 | -0.20% | 900 |
|---|
| 2026.02.20 | ₩45,570 | ₩45,698 | ₩45,570 | ₩45,604 | +0.07% | 900 |
|---|
| 2026.02.19 | ₩45,376 | ₩45,376 | ₩45,340 | ₩45,340 | -0.08% | 100 |
|---|
| 2026.02.18 | ₩45,805 | ₩45,805 | ₩45,457 | ₩45,495 | -0.68% | 1천 |
|---|
| 2026.02.17 | ₩45,296 | ₩45,617 | ₩45,296 | ₩45,434 | +0.30% | 900 |
|---|
| 2026.02.13 | ₩45,423 | ₩45,423 | ₩45,423 | ₩45,423 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,457 | ₩45,457 | ₩45,400 | ₩45,400 | -0.12% | 1.9천 |
|---|
| 2026.02.11 | ₩45,524 | ₩46,006 | ₩45,457 | ₩45,780 | +0.56% | 7.9천 |
|---|
| 2026.02.10 | ₩45,627 | ₩45,627 | ₩45,540 | ₩45,540 | -0.19% | 200 |
|---|
| 2026.02.09 | ₩45,168 | ₩45,392 | ₩45,168 | ₩45,392 | +0.50% | 1.7천 |
|---|
| 2026.02.06 | ₩44,424 | ₩44,802 | ₩44,424 | ₩44,802 | +0.85% | 200 |
|---|
| 2026.02.05 | ₩43,821 | ₩44,015 | ₩43,821 | ₩43,904 | +0.19% | 1.4천 |
|---|
| 2026.02.04 | ₩44,433 | ₩44,433 | ₩44,433 | ₩44,433 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,504 | ₩44,504 | ₩44,176 | ₩44,327 | -0.40% | 2.1천 |
|---|
| 2026.02.02 | ₩44,317 | ₩44,437 | ₩44,196 | ₩44,196 | -0.27% | 8.7천 |
|---|
| 2026.01.30 | ₩43,928 | ₩43,928 | ₩43,914 | ₩43,928 | 0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩44,639 | ₩44,639 | ₩44,169 | ₩44,483 | -0.35% | 4.6만 |
|---|
| 2026.01.28 | ₩44,250 | ₩44,325 | ₩44,196 | ₩44,325 | +0.17% | 1.4천 |
|---|
| 2026.01.27 | ₩44,625 | ₩44,703 | ₩44,625 | ₩44,703 | +0.17% | 300 |
|---|
| 2026.01.26 | ₩44,156 | ₩44,156 | ₩44,098 | ₩44,098 | -0.13% | 1.4천 |
|---|
| 2026.01.23 | ₩43,499 | ₩43,854 | ₩43,499 | ₩43,854 | +0.82% | 1천 |
|---|
| 2026.01.22 | ₩43,566 | ₩43,740 | ₩43,552 | ₩43,676 | +0.25% | 2.8만 |
|---|
| 2026.01.21 | ₩43,204 | ₩43,499 | ₩43,003 | ₩43,459 | +0.59% | 2.5천 |
|---|
| 2026.01.20 | ₩43,110 | ₩43,271 | ₩42,981 | ₩42,981 | -0.30% | 6.2천 |
|---|
| 2026.01.16 | ₩43,687 | ₩43,700 | ₩43,673 | ₩43,673 | -0.03% | 4천 |
|---|
| 2026.01.15 | ₩43,660 | ₩43,720 | ₩43,579 | ₩43,579 | -0.18% | 2.5천 |
|---|
| 2026.01.14 | ₩43,579 | ₩43,582 | ₩43,459 | ₩43,582 | +0.01% | 1천 |
|---|
| 2026.01.13 | ₩43,445 | ₩43,512 | ₩43,432 | ₩43,501 | +0.13% | 5.6천 |
|---|
| 2026.01.12 | ₩43,593 | ₩43,713 | ₩43,593 | ₩43,673 | +0.18% | 1.6만 |
|---|
| 2026.01.09 | ₩43,538 | ₩43,538 | ₩43,538 | ₩43,538 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩43,056 | ₩43,189 | ₩43,056 | ₩43,189 | +0.31% | 1.7천 |
|---|
| 2026.01.07 | ₩43,190 | ₩43,264 | ₩43,188 | ₩43,188 | -0.01% | 8.2천 |
|---|
| 2026.01.06 | ₩43,311 | ₩43,365 | ₩43,244 | ₩43,322 | +0.02% | 2.6만 |
|---|
| 2026.01.05 | ₩43,137 | ₩43,244 | ₩43,123 | ₩43,123 | -0.03% | 2.8천 |
|---|
| 2026.01.02 | ₩42,775 | ₩42,775 | ₩42,547 | ₩42,764 | -0.03% | 2.7천 |
|---|
| 2025.12.31 | ₩42,544 | ₩42,587 | ₩42,520 | ₩42,587 | +0.10% | 800 |
|---|
| 2025.12.30 | ₩42,909 | ₩42,922 | ₩42,772 | ₩42,772 | -0.32% | 6.6천 |
|---|
| 2025.12.29 | ₩42,748 | ₩42,814 | ₩42,741 | ₩42,743 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩46,610 | ₩46,651 | ₩46,610 | ₩46,651 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩46,655 | ₩46,655 | ₩46,655 | ₩46,655 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,435 | ₩46,596 | ₩46,435 | ₩46,553 | +0.25% | 4.7천 |
|---|
| 2025.12.22 | ₩46,288 | ₩46,327 | ₩46,288 | ₩46,327 | +0.08% | 200 |
|---|
| 2025.12.19 | ₩46,047 | ₩46,047 | ₩46,047 | ₩46,047 | 0.00% | 5.2천 |
|---|
| 2025.12.18 | ₩45,805 | ₩45,819 | ₩45,764 | ₩45,764 | -0.09% | 1.3천 |
|---|
| 2025.12.17 | ₩45,537 | ₩45,537 | ₩45,470 | ₩45,470 | -0.15% | 700 |
|---|
| 2025.12.16 | ₩45,792 | ₩45,894 | ₩45,792 | ₩45,894 | +0.22% | 1.6천 |
|---|
| 2025.12.15 | ₩46,087 | ₩46,087 | ₩45,979 | ₩45,979 | -0.23% | 1.8천 |
|---|
| 2025.12.12 | ₩45,966 | ₩46,055 | ₩45,939 | ₩45,977 | +0.02% | 1.1만 |
|---|
| 2025.12.11 | ₩46,248 | ₩46,435 | ₩46,248 | ₩46,394 | +0.32% | 1.5천 |
|---|
| 2025.12.10 | ₩46,140 | ₩46,368 | ₩46,127 | ₩46,368 | +0.49% | 1.5천 |
|---|
| 2025.12.09 | ₩46,100 | ₩46,100 | ₩45,975 | ₩45,975 | -0.27% | 300 |
|---|
| 2025.12.08 | ₩46,053 | ₩46,053 | ₩45,966 | ₩45,993 | -0.13% | 8.5천 |
|---|
| 2025.12.05 | ₩46,134 | ₩46,134 | ₩46,134 | ₩46,134 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩46,025 | ₩46,025 | ₩46,025 | ₩46,025 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,006 | ₩46,073 | ₩45,939 | ₩46,013 | +0.01% | 5천 |
|---|
| 2025.12.02 | ₩45,819 | ₩45,937 | ₩45,819 | ₩45,937 | +0.26% | 6천 |
|---|
| 2025.12.01 | ₩45,845 | ₩45,886 | ₩45,776 | ₩45,776 | -0.15% | 1.1천 |
|---|
| 2025.11.28 | ₩45,805 | ₩45,993 | ₩45,805 | ₩45,993 | +0.41% | 700 |
|---|
| 2025.11.26 | ₩45,852 | ₩45,912 | ₩45,811 | ₩45,811 | -0.09% | 9천 |
|---|
| 2025.11.25 | ₩45,454 | ₩45,454 | ₩45,454 | ₩45,454 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,987 | ₩45,108 | ₩44,987 | ₩45,092 | +0.23% | 1.4천 |
|---|
| 2025.11.21 | ₩44,169 | ₩44,786 | ₩44,169 | ₩44,600 | +0.97% | 3.4천 |
|---|
| 2025.11.20 | ₩44,665 | ₩44,732 | ₩44,250 | ₩44,250 | -0.93% | 3.3천 |
|---|
| 2025.11.19 | ₩44,813 | ₩44,893 | ₩44,813 | ₩44,893 | +0.18% | 200 |
|---|
| 2025.11.18 | ₩44,862 | ₩44,934 | ₩44,846 | ₩44,891 | +0.06% | 800 |
|---|
| 2025.11.17 | ₩45,243 | ₩45,243 | ₩45,243 | ₩45,243 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩45,741 | ₩45,741 | ₩45,741 | ₩45,741 | 0.00% | 600 |
|---|
| 2025.11.13 | ₩46,144 | ₩46,144 | ₩45,725 | ₩45,725 | -0.91% | 1.1천 |
|---|
| 2025.11.12 | ₩46,340 | ₩46,355 | ₩46,316 | ₩46,342 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩46,087 | ₩46,248 | ₩46,087 | ₩46,248 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩45,926 | ₩46,155 | ₩45,926 | ₩46,155 | +0.50% | 600 |
|---|
| 2025.11.07 | ₩44,987 | ₩45,482 | ₩44,987 | ₩45,482 | +1.10% | 5.1천 |
|---|
| 2025.11.06 | ₩45,444 | ₩45,658 | ₩45,444 | ₩45,462 | +0.04% | 700 |
|---|
| 2025.11.05 | ₩45,912 | ₩45,926 | ₩45,912 | ₩45,912 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩45,805 | ₩45,832 | ₩45,562 | ₩45,562 | -0.53% | 2.9천 |
|---|
| 2025.11.03 | ₩46,148 | ₩46,148 | ₩46,148 | ₩46,148 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,060 | ₩46,069 | ₩46,060 | ₩46,069 | +0.02% | 600 |
|---|
| 2025.10.30 | ₩46,167 | ₩46,268 | ₩46,020 | ₩46,020 | -0.32% | 7.6천 |
|---|
| 2025.10.29 | ₩46,529 | ₩46,529 | ₩46,248 | ₩46,411 | -0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩46,477 | ₩46,477 | ₩46,477 | ₩46,477 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩46,395 | ₩46,450 | ₩46,395 | ₩46,450 | +0.12% | 300 |
|---|
| 2025.10.24 | ₩45,993 | ₩45,993 | ₩45,993 | ₩45,993 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,698 | ₩45,845 | ₩45,698 | ₩45,698 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩45,617 | ₩45,617 | ₩45,269 | ₩45,416 | -0.44% | 8.1천 |
|---|
| 2025.10.21 | ₩45,659 | ₩45,659 | ₩45,604 | ₩45,611 | -0.11% | 9.5천 |
|---|
| 2025.10.20 | ₩45,828 | ₩45,828 | ₩45,828 | ₩45,828 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩45,361 | ₩45,361 | ₩45,361 | ₩45,361 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩45,497 | ₩45,497 | ₩45,229 | ₩45,296 | -0.44% | 1.5천 |
|---|
| 2025.10.15 | ₩45,457 | ₩45,457 | ₩45,231 | ₩45,231 | -0.50% | 300 |
|---|
| 2025.10.14 | ₩44,934 | ₩45,014 | ₩44,915 | ₩44,915 | -0.04% | 1.4천 |
|---|
| 2025.10.13 | ₩44,826 | ₩44,893 | ₩44,773 | ₩44,893 | +0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩44,262 | ₩44,262 | ₩44,262 | ₩44,262 | 0.00% | 100 |
|---|