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 | ₩45,992 | ₩46,166 | ₩45,966 | ₩46,086 | +0.20% | 2.6천 |
| 2026.10.08 | ₩45,859 | ₩45,872 | ₩45,851 | ₩45,851 | -0.02% | 1.8천 |
| 2026.10.07 | ₩46,099 | ₩46,099 | ₩46,099 | ₩46,099 | 0.00% | 200 |
| 2026.10.06 | ₩46,387 | ₩46,387 | ₩46,332 | ₩46,332 | -0.12% | 800 |
| 2026.10.05 | ₩46,120 | ₩46,327 | ₩46,120 | ₩46,152 | +0.07% | 1.6천 |
| 2026.10.02 | ₩45,886 | ₩45,926 | ₩45,765 | ₩45,926 | +0.09% | 800 |
| 2026.10.01 | ₩45,297 | ₩45,538 | ₩45,297 | ₩45,534 | +0.52% | 1.8만 |
| 2026.09.30 | ₩45,912 | ₩45,912 | ₩45,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,680 |
| -0.51% |
| 100 |
| 2026.09.29 | ₩45,705 | ₩45,828 | ₩45,705 | ₩45,828 | +0.27% | 4.8천 |
|---|
| 2026.09.28 | ₩45,926 | ₩45,952 | ₩45,812 | ₩45,952 | +0.06% | 1천 |
|---|
| 2026.09.25 | ₩46,257 | ₩46,257 | ₩46,257 | ₩46,257 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,992 | ₩46,006 | ₩45,805 | ₩45,923 | -0.15% | 4.7천 |
|---|
| 2026.09.23 | ₩46,006 | ₩46,009 | ₩46,006 | ₩46,009 | +0.01% | 2.2천 |
|---|
| 2026.09.22 | ₩46,527 | ₩46,584 | ₩46,467 | ₩46,584 | +0.12% | 3.5천 |
|---|
| 2026.09.21 | ₩46,493 | ₩46,493 | ₩46,493 | ₩46,493 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,618 | ₩45,853 | ₩45,618 | ₩45,853 | +0.52% | 1.1천 |
|---|
| 2026.09.17 | ₩45,952 | ₩45,952 | ₩45,952 | ₩45,952 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩45,819 | ₩45,819 | ₩45,507 | ₩45,507 | -0.68% | 1.8천 |
|---|
| 2026.09.15 | ₩45,666 | ₩45,666 | ₩45,666 | ₩45,666 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,939 | ₩45,939 | ₩45,872 | ₩45,884 | -0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩46,215 | ₩46,215 | ₩46,215 | ₩46,215 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,865 | ₩45,879 | ₩45,780 | ₩45,780 | -0.19% | 5.7천 |
|---|
| 2026.09.09 | ₩46,280 | ₩46,280 | ₩46,158 | ₩46,158 | -0.26% | 500 |
|---|
| 2026.09.08 | ₩46,541 | ₩46,541 | ₩46,495 | ₩46,495 | -0.10% | 1.9천 |
|---|
| 2026.09.04 | ₩46,728 | ₩46,755 | ₩46,701 | ₩46,749 | +0.05% | 1천 |
|---|
| 2026.09.03 | ₩46,774 | ₩46,774 | ₩46,774 | ₩46,774 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,140 | ₩46,327 | ₩46,140 | ₩46,296 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩46,260 | ₩46,260 | ₩46,073 | ₩46,073 | -0.40% | 2.3천 |
|---|
| 2026.08.31 | ₩46,434 | ₩46,447 | ₩46,434 | ₩46,447 | +0.03% | 1.1천 |
|---|
| 2026.08.28 | ₩46,527 | ₩46,648 | ₩46,527 | ₩46,569 | +0.09% | 800 |
|---|
| 2026.08.27 | ₩46,541 | ₩46,755 | ₩46,541 | ₩46,681 | +0.30% | 900 |
|---|
| 2026.08.26 | ₩46,561 | ₩46,561 | ₩46,557 | ₩46,557 | -0.01% | 300 |
|---|
| 2026.08.25 | ₩46,621 | ₩46,650 | ₩46,621 | ₩46,650 | +0.06% | 300 |
|---|
| 2026.08.24 | ₩46,404 | ₩46,404 | ₩46,404 | ₩46,404 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,447 | ₩46,608 | ₩46,447 | ₩46,534 | +0.19% | 3천 |
|---|
| 2026.08.20 | ₩46,447 | ₩46,461 | ₩46,251 | ₩46,251 | -0.42% | 1.1천 |
|---|
| 2026.08.19 | ₩46,486 | ₩46,486 | ₩46,486 | ₩46,486 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,350 | ₩46,350 | ₩46,350 | ₩46,350 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,942 | ₩46,942 | ₩46,780 | ₩46,780 | -0.34% | 200 |
|---|
| 2026.08.14 | ₩46,875 | ₩46,942 | ₩46,848 | ₩46,890 | +0.03% | 1.7천 |
|---|
| 2026.08.13 | ₩46,929 | ₩46,982 | ₩46,875 | ₩46,953 | +0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩46,715 | ₩46,720 | ₩46,701 | ₩46,720 | +0.01% | 600 |
|---|
| 2026.08.11 | ₩46,701 | ₩46,701 | ₩46,548 | ₩46,548 | -0.33% | 600 |
|---|
| 2026.08.10 | ₩46,634 | ₩46,634 | ₩46,602 | ₩46,602 | -0.07% | 200 |
|---|
| 2026.08.07 | ₩46,695 | ₩46,760 | ₩46,634 | ₩46,760 | +0.14% | 2.1천 |
|---|
| 2026.08.06 | ₩46,399 | ₩46,399 | ₩46,399 | ₩46,399 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,661 | ₩46,661 | ₩46,518 | ₩46,518 | -0.31% | 300 |
|---|
| 2026.08.04 | ₩46,608 | ₩46,608 | ₩46,581 | ₩46,581 | -0.06% | 1.1천 |
|---|
| 2026.08.03 | ₩45,776 | ₩45,776 | ₩45,776 | ₩45,776 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,163 | ₩45,373 | ₩45,163 | ₩45,373 | +0.46% | 1.3천 |
|---|
| 2026.07.30 | ₩45,248 | ₩45,248 | ₩45,248 | ₩45,248 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,468 | ₩44,481 | ₩44,349 | ₩44,349 | -0.27% | 500 |
|---|
| 2026.07.28 | ₩44,896 | ₩44,989 | ₩44,852 | ₩44,852 | -0.10% | 600 |
|---|
| 2026.07.27 | ₩44,695 | ₩44,806 | ₩44,695 | ₩44,806 | +0.25% | 900 |
|---|
| 2026.07.24 | ₩44,693 | ₩44,693 | ₩44,693 | ₩44,693 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,555 | ₩44,588 | ₩44,555 | ₩44,588 | +0.08% | 800 |
|---|
| 2026.07.22 | ₩45,181 | ₩45,181 | ₩45,181 | ₩45,181 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,150 | ₩45,257 | ₩45,150 | ₩45,171 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩44,822 | ₩44,822 | ₩44,670 | ₩44,670 | -0.34% | 1.1천 |
|---|
| 2026.07.17 | ₩44,881 | ₩44,881 | ₩44,881 | ₩44,881 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,185 | ₩45,185 | ₩45,185 | ₩45,185 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,244 | ₩45,498 | ₩45,244 | ₩45,498 | +0.56% | 300 |
|---|
| 2026.07.14 | ₩45,344 | ₩45,344 | ₩45,301 | ₩45,301 | -0.09% | 100 |
|---|
| 2026.07.13 | ₩45,190 | ₩45,203 | ₩45,035 | ₩45,035 | -0.34% | 800 |
|---|
| 2026.07.10 | ₩45,411 | ₩45,476 | ₩45,411 | ₩45,476 | +0.14% | 700 |
|---|
| 2026.07.09 | ₩45,264 | ₩45,264 | ₩45,190 | ₩45,256 | -0.02% | 500 |
|---|
| 2026.07.08 | ₩44,923 | ₩45,043 | ₩44,882 | ₩45,001 | +0.18% | 7.6천 |
|---|
| 2026.07.07 | ₩45,364 | ₩45,364 | ₩45,205 | ₩45,205 | -0.35% | 5.4천 |
|---|
| 2026.07.06 | ₩45,563 | ₩45,563 | ₩45,563 | ₩45,563 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,936 | ₩45,151 | ₩44,936 | ₩45,151 | +0.48% | 500 |
|---|
| 2026.07.01 | ₩45,056 | ₩45,123 | ₩44,981 | ₩44,981 | -0.17% | 600 |
|---|
| 2026.06.30 | ₩45,056 | ₩45,143 | ₩45,056 | ₩45,143 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩43,665 | ₩44,822 | ₩43,665 | ₩44,822 | +2.65% | 7만 |
|---|
| 2026.06.26 | ₩44,365 | ₩44,365 | ₩44,365 | ₩44,365 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,642 | ₩44,642 | ₩44,417 | ₩44,417 | -0.50% | 4.8천 |
|---|
| 2026.06.24 | ₩44,310 | ₩44,310 | ₩44,310 | ₩44,310 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩44,429 | ₩44,429 | ₩44,429 | ₩44,429 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,150 | ₩45,163 | ₩45,100 | ₩45,100 | -0.11% | 2천 |
|---|
| 2026.06.18 | ₩44,989 | ₩45,377 | ₩44,989 | ₩45,221 | +0.51% | 1.4천 |
|---|
| 2026.06.17 | ₩45,538 | ₩45,565 | ₩44,805 | ₩44,805 | -1.61% | 4.8천 |
|---|
| 2026.06.16 | ₩45,404 | ₩45,404 | ₩45,217 | ₩45,254 | -0.33% | 1.1천 |
|---|
| 2026.06.15 | ₩45,230 | ₩45,404 | ₩45,230 | ₩45,294 | +0.14% | 4.8천 |
|---|
| 2026.06.12 | ₩44,777 | ₩44,777 | ₩44,777 | ₩44,777 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,866 | ₩44,596 | ₩43,665 | ₩44,596 | +1.66% | 1.6천 |
|---|
| 2026.06.10 | ₩43,893 | ₩43,893 | ₩43,679 | ₩43,679 | -0.49% | 300 |
|---|
| 2026.06.09 | ₩44,174 | ₩44,282 | ₩44,067 | ₩44,282 | +0.25% | 4천 |
|---|
| 2026.06.08 | ₩44,668 | ₩44,668 | ₩44,369 | ₩44,369 | -0.67% | 200 |
|---|
| 2026.06.05 | ₩44,468 | ₩44,468 | ₩44,253 | ₩44,253 | -0.48% | 300 |
|---|
| 2026.06.04 | ₩45,163 | ₩45,381 | ₩45,163 | ₩45,381 | +0.48% | 700 |
|---|
| 2026.06.03 | ₩45,163 | ₩45,163 | ₩45,163 | ₩45,163 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,364 | ₩45,658 | ₩45,364 | ₩45,478 | +0.25% | 1.1천 |
|---|
| 2026.06.01 | ₩45,328 | ₩45,328 | ₩45,328 | ₩45,328 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,471 | ₩45,471 | ₩45,376 | ₩45,376 | -0.21% | 5천 |
|---|
| 2026.05.28 | ₩45,123 | ₩45,265 | ₩45,123 | ₩45,265 | +0.31% | 300 |
|---|
| 2026.05.27 | ₩45,130 | ₩45,130 | ₩45,130 | ₩45,130 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,219 | ₩45,219 | ₩45,219 | ₩45,219 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,936 | ₩44,936 | ₩44,802 | ₩44,814 | -0.27% | 700 |
|---|
| 2026.05.21 | ₩44,695 | ₩44,750 | ₩44,695 | ₩44,750 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,600 | ₩44,600 | ₩44,600 | ₩44,600 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,214 | ₩44,334 | ₩44,006 | ₩44,006 | -0.47% | 1.2천 |
|---|
| 2026.05.18 | ₩44,495 | ₩44,495 | ₩44,200 | ₩44,339 | -0.35% | 500 |
|---|
| 2026.05.15 | ₩44,109 | ₩44,109 | ₩44,109 | ₩44,109 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,829 | ₩44,829 | ₩44,784 | ₩44,784 | -0.10% | 300 |
|---|
| 2026.05.13 | ₩44,508 | ₩44,749 | ₩44,508 | ₩44,747 | +0.54% | 1.1천 |
|---|
| 2026.05.12 | ₩44,267 | ₩44,509 | ₩44,267 | ₩44,509 | +0.55% | 1.5천 |
|---|
| 2026.05.11 | ₩44,697 | ₩44,697 | ₩44,697 | ₩44,697 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,655 | ₩44,747 | ₩44,655 | ₩44,747 | +0.21% | 900 |
|---|
| 2026.05.07 | ₩44,346 | ₩44,346 | ₩44,346 | ₩44,346 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,615 | ₩44,983 | ₩44,615 | ₩44,983 | +0.82% | 1.4천 |
|---|
| 2026.05.05 | ₩43,786 | ₩43,966 | ₩43,772 | ₩43,940 | +0.35% | 1.9천 |
|---|
| 2026.05.04 | ₩43,746 | ₩43,746 | ₩43,431 | ₩43,431 | -0.72% | 700 |
|---|
| 2026.05.01 | ₩43,839 | ₩43,986 | ₩43,826 | ₩43,936 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩43,866 | ₩44,036 | ₩43,866 | ₩44,036 | +0.39% | 1천 |
|---|
| 2026.04.29 | ₩43,284 | ₩43,284 | ₩42,983 | ₩43,124 | -0.37% | 700 |
|---|
| 2026.04.28 | ₩43,489 | ₩43,489 | ₩43,489 | ₩43,489 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩43,492 | ₩43,647 | ₩43,492 | ₩43,647 | +0.36% | 700 |
|---|
| 2026.04.24 | ₩43,772 | ₩43,772 | ₩43,720 | ₩43,720 | -0.12% | 100 |
|---|
| 2026.04.23 | ₩43,639 | ₩43,639 | ₩43,104 | ₩43,560 | -0.18% | 1.1천 |
|---|
| 2026.04.22 | ₩44,053 | ₩44,053 | ₩43,861 | ₩43,861 | -0.44% | 3.8천 |
|---|
| 2026.04.21 | ₩44,241 | ₩44,307 | ₩43,906 | ₩43,906 | -0.76% | 8.8천 |
|---|
| 2026.04.20 | ₩44,254 | ₩44,457 | ₩44,254 | ₩44,457 | +0.46% | 400 |
|---|
| 2026.04.17 | ₩44,936 | ₩44,963 | ₩44,636 | ₩44,636 | -0.67% | 700 |
|---|
| 2026.04.16 | ₩44,281 | ₩44,281 | ₩43,973 | ₩44,167 | -0.26% | 1.3천 |
|---|
| 2026.04.15 | ₩44,134 | ₩44,251 | ₩44,134 | ₩44,251 | +0.27% | 800 |
|---|
| 2026.04.14 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩43,318 | ₩44,029 | ₩43,318 | ₩44,029 | +1.64% | 1.9천 |
|---|
| 2026.04.10 | ₩43,772 | ₩43,786 | ₩43,706 | ₩43,786 | +0.03% | 600 |
|---|
| 2026.04.09 | ₩43,264 | ₩43,986 | ₩43,264 | ₩43,775 | +1.18% | 1.9천 |
|---|
| 2026.04.08 | ₩44,027 | ₩44,027 | ₩43,873 | ₩43,873 | -0.35% | 1.3천 |
|---|
| 2026.04.07 | ₩42,462 | ₩42,475 | ₩42,328 | ₩42,475 | +0.03% | 1.7천 |
|---|
| 2026.04.06 | ₩42,529 | ₩42,602 | ₩42,529 | ₩42,602 | +0.17% | 400 |
|---|
| 2026.04.02 | ₩42,395 | ₩42,462 | ₩42,328 | ₩42,422 | +0.06% | 6.1천 |
|---|
| 2026.04.01 | ₩42,664 | ₩42,664 | ₩42,664 | ₩42,664 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩41,379 | ₩42,114 | ₩41,272 | ₩42,114 | +1.78% | 3천 |
|---|
| 2026.03.30 | ₩41,151 | ₩41,151 | ₩40,961 | ₩40,961 | -0.46% | 700 |
|---|
| 2026.03.27 | ₩41,031 | ₩41,031 | ₩40,737 | ₩40,910 | -0.29% | 1.9천 |
|---|
| 2026.03.26 | ₩41,766 | ₩41,766 | ₩41,178 | ₩41,223 | -1.30% | 1.9천 |
|---|
| 2026.03.25 | ₩41,873 | ₩41,994 | ₩41,873 | ₩41,975 | +0.24% | 2.6천 |
|---|
| 2026.03.24 | ₩41,205 | ₩41,737 | ₩41,205 | ₩41,459 | +0.62% | 1.6천 |
|---|
| 2026.03.23 | ₩41,766 | ₩41,934 | ₩41,766 | ₩41,766 | 0.00% | 1.9천 |
|---|
| 2026.03.20 | ₩41,031 | ₩41,031 | ₩40,783 | ₩40,783 | -0.60% | 300 |
|---|
| 2026.03.19 | ₩42,006 | ₩42,006 | ₩42,006 | ₩42,006 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩42,382 | ₩42,462 | ₩42,181 | ₩42,181 | -0.47% | 2.8천 |
|---|
| 2026.03.17 | ₩42,729 | ₩42,733 | ₩42,729 | ₩42,733 | +0.01% | 1.1천 |
|---|
| 2026.03.16 | ₩42,448 | ₩42,624 | ₩42,382 | ₩42,624 | +0.41% | 5.3천 |
|---|
| 2026.03.13 | ₩42,422 | ₩42,482 | ₩41,847 | ₩41,927 | -1.17% | 1.7천 |
|---|
| 2026.03.12 | ₩42,374 | ₩42,444 | ₩42,374 | ₩42,444 | +0.17% | 500 |
|---|
| 2026.03.11 | ₩42,930 | ₩43,050 | ₩42,609 | ₩43,050 | +0.28% | 3.2천 |
|---|
| 2026.03.10 | ₩43,411 | ₩43,665 | ₩43,207 | ₩43,207 | -0.47% | 3천 |
|---|
| 2026.03.09 | ₩42,047 | ₩43,101 | ₩41,820 | ₩43,101 | +2.51% | 700 |
|---|
| 2026.03.06 | ₩42,943 | ₩42,943 | ₩42,783 | ₩42,843 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩42,709 | ₩43,173 | ₩42,709 | ₩43,173 | +1.09% | 200 |
|---|
| 2026.03.04 | ₩44,000 | ₩44,130 | ₩44,000 | ₩44,130 | +0.29% | 1.4천 |
|---|
| 2026.03.03 | ₩42,609 | ₩43,599 | ₩42,462 | ₩43,599 | +2.32% | 3.9천 |
|---|
| 2026.03.02 | ₩44,816 | ₩44,988 | ₩44,816 | ₩44,988 | +0.38% | 2천 |
|---|
| 2026.02.27 | ₩45,872 | ₩45,966 | ₩45,578 | ₩45,781 | -0.20% | 4.4천 |
|---|
| 2026.02.26 | ₩45,651 | ₩45,872 | ₩45,562 | ₩45,864 | +0.47% | 4.7천 |
|---|
| 2026.02.25 | ₩45,907 | ₩45,907 | ₩45,907 | ₩45,907 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,502 | ₩45,502 | ₩45,502 | ₩45,502 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,458 | ₩45,578 | ₩45,367 | ₩45,367 | -0.20% | 900 |
|---|
| 2026.02.20 | ₩45,451 | ₩45,578 | ₩45,451 | ₩45,484 | +0.07% | 900 |
|---|
| 2026.02.19 | ₩45,257 | ₩45,257 | ₩45,221 | ₩45,221 | -0.08% | 100 |
|---|
| 2026.02.18 | ₩45,685 | ₩45,685 | ₩45,337 | ₩45,376 | -0.68% | 1천 |
|---|
| 2026.02.17 | ₩45,177 | ₩45,498 | ₩45,177 | ₩45,314 | +0.30% | 900 |
|---|
| 2026.02.13 | ₩45,304 | ₩45,304 | ₩45,304 | ₩45,304 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,337 | ₩45,337 | ₩45,281 | ₩45,281 | -0.12% | 1.9천 |
|---|
| 2026.02.11 | ₩45,404 | ₩45,886 | ₩45,337 | ₩45,659 | +0.56% | 7.9천 |
|---|
| 2026.02.10 | ₩45,507 | ₩45,507 | ₩45,420 | ₩45,420 | -0.19% | 200 |
|---|
| 2026.02.09 | ₩45,050 | ₩45,273 | ₩45,050 | ₩45,273 | +0.50% | 1.7천 |
|---|
| 2026.02.06 | ₩44,307 | ₩44,685 | ₩44,307 | ₩44,685 | +0.85% | 200 |
|---|
| 2026.02.05 | ₩43,706 | ₩43,899 | ₩43,706 | ₩43,788 | +0.19% | 1.4천 |
|---|
| 2026.02.04 | ₩44,317 | ₩44,317 | ₩44,317 | ₩44,317 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,388 | ₩44,388 | ₩44,060 | ₩44,211 | -0.40% | 2.1천 |
|---|
| 2026.02.02 | ₩44,200 | ₩44,321 | ₩44,080 | ₩44,080 | -0.27% | 8.7천 |
|---|
| 2026.01.30 | ₩43,813 | ₩43,813 | ₩43,799 | ₩43,813 | 0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩44,521 | ₩44,521 | ₩44,053 | ₩44,366 | -0.35% | 4.6만 |
|---|
| 2026.01.28 | ₩44,134 | ₩44,208 | ₩44,080 | ₩44,208 | +0.17% | 1.4천 |
|---|
| 2026.01.27 | ₩44,508 | ₩44,586 | ₩44,508 | ₩44,586 | +0.17% | 300 |
|---|
| 2026.01.26 | ₩44,040 | ₩44,040 | ₩43,982 | ₩43,982 | -0.13% | 1.4천 |
|---|
| 2026.01.23 | ₩43,385 | ₩43,739 | ₩43,385 | ₩43,739 | +0.82% | 1천 |
|---|
| 2026.01.22 | ₩43,451 | ₩43,625 | ₩43,438 | ₩43,561 | +0.25% | 2.8만 |
|---|
| 2026.01.21 | ₩43,090 | ₩43,385 | ₩42,890 | ₩43,344 | +0.59% | 2.5천 |
|---|
| 2026.01.20 | ₩42,997 | ₩43,157 | ₩42,868 | ₩42,868 | -0.30% | 6.2천 |
|---|
| 2026.01.16 | ₩43,572 | ₩43,585 | ₩43,558 | ₩43,558 | -0.03% | 4천 |
|---|
| 2026.01.15 | ₩43,545 | ₩43,605 | ₩43,465 | ₩43,465 | -0.18% | 2.5천 |
|---|
| 2026.01.14 | ₩43,465 | ₩43,468 | ₩43,344 | ₩43,468 | +0.01% | 1천 |
|---|
| 2026.01.13 | ₩43,331 | ₩43,398 | ₩43,318 | ₩43,387 | +0.13% | 5.6천 |
|---|
| 2026.01.12 | ₩43,478 | ₩43,599 | ₩43,478 | ₩43,558 | +0.18% | 1.6만 |
|---|
| 2026.01.09 | ₩43,423 | ₩43,423 | ₩43,423 | ₩43,423 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩42,943 | ₩43,076 | ₩42,943 | ₩43,076 | +0.31% | 1.7천 |
|---|
| 2026.01.07 | ₩43,077 | ₩43,151 | ₩43,074 | ₩43,074 | -0.01% | 8.2천 |
|---|
| 2026.01.06 | ₩43,197 | ₩43,251 | ₩43,131 | ₩43,208 | +0.02% | 2.6만 |
|---|
| 2026.01.05 | ₩43,024 | ₩43,131 | ₩43,010 | ₩43,010 | -0.03% | 2.8천 |
|---|
| 2026.01.02 | ₩42,662 | ₩42,662 | ₩42,435 | ₩42,652 | -0.03% | 2.7천 |
|---|
| 2025.12.31 | ₩42,432 | ₩42,475 | ₩42,408 | ₩42,475 | +0.10% | 800 |
|---|
| 2025.12.30 | ₩42,796 | ₩42,810 | ₩42,660 | ₩42,660 | -0.32% | 6.6천 |
|---|
| 2025.12.29 | ₩42,636 | ₩42,701 | ₩42,629 | ₩42,630 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩46,487 | ₩46,529 | ₩46,487 | ₩46,529 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩46,533 | ₩46,533 | ₩46,533 | ₩46,533 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,313 | ₩46,474 | ₩46,313 | ₩46,431 | +0.25% | 4.7천 |
|---|
| 2025.12.22 | ₩46,166 | ₩46,205 | ₩46,166 | ₩46,205 | +0.08% | 200 |
|---|
| 2025.12.19 | ₩45,926 | ₩45,926 | ₩45,926 | ₩45,926 | 0.00% | 5.2천 |
|---|
| 2025.12.18 | ₩45,685 | ₩45,698 | ₩45,643 | ₩45,643 | -0.09% | 1.3천 |
|---|
| 2025.12.17 | ₩45,417 | ₩45,417 | ₩45,351 | ₩45,351 | -0.15% | 700 |
|---|
| 2025.12.16 | ₩45,672 | ₩45,773 | ₩45,672 | ₩45,773 | +0.22% | 1.6천 |
|---|
| 2025.12.15 | ₩45,966 | ₩45,966 | ₩45,859 | ₩45,859 | -0.23% | 1.8천 |
|---|
| 2025.12.12 | ₩45,845 | ₩45,934 | ₩45,819 | ₩45,856 | +0.02% | 1.1만 |
|---|
| 2025.12.11 | ₩46,126 | ₩46,313 | ₩46,126 | ₩46,272 | +0.32% | 1.5천 |
|---|
| 2025.12.10 | ₩46,019 | ₩46,247 | ₩46,006 | ₩46,247 | +0.49% | 1.5천 |
|---|
| 2025.12.09 | ₩45,979 | ₩45,979 | ₩45,855 | ₩45,855 | -0.27% | 300 |
|---|
| 2025.12.08 | ₩45,932 | ₩45,932 | ₩45,845 | ₩45,872 | -0.13% | 8.5천 |
|---|
| 2025.12.05 | ₩46,013 | ₩46,013 | ₩46,013 | ₩46,013 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩45,904 | ₩45,904 | ₩45,904 | ₩45,904 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,886 | ₩45,952 | ₩45,819 | ₩45,892 | +0.01% | 5천 |
|---|
| 2025.12.02 | ₩45,698 | ₩45,816 | ₩45,698 | ₩45,816 | +0.26% | 6천 |
|---|
| 2025.12.01 | ₩45,725 | ₩45,765 | ₩45,655 | ₩45,655 | -0.15% | 1.1천 |
|---|
| 2025.11.28 | ₩45,685 | ₩45,872 | ₩45,685 | ₩45,872 | +0.41% | 700 |
|---|
| 2025.11.26 | ₩45,732 | ₩45,792 | ₩45,690 | ₩45,690 | -0.09% | 9천 |
|---|
| 2025.11.25 | ₩45,335 | ₩45,335 | ₩45,335 | ₩45,335 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,869 | ₩44,989 | ₩44,869 | ₩44,973 | +0.23% | 1.4천 |
|---|
| 2025.11.21 | ₩44,053 | ₩44,668 | ₩44,053 | ₩44,483 | +0.97% | 3.4천 |
|---|
| 2025.11.20 | ₩44,548 | ₩44,615 | ₩44,134 | ₩44,134 | -0.93% | 3.3천 |
|---|
| 2025.11.19 | ₩44,695 | ₩44,775 | ₩44,695 | ₩44,775 | +0.18% | 200 |
|---|
| 2025.11.18 | ₩44,745 | ₩44,816 | ₩44,729 | ₩44,773 | +0.06% | 800 |
|---|
| 2025.11.17 | ₩45,125 | ₩45,125 | ₩45,125 | ₩45,125 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩45,621 | ₩45,621 | ₩45,621 | ₩45,621 | 0.00% | 600 |
|---|
| 2025.11.13 | ₩46,023 | ₩46,023 | ₩45,605 | ₩45,605 | -0.91% | 1.1천 |
|---|
| 2025.11.12 | ₩46,219 | ₩46,233 | ₩46,194 | ₩46,220 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩45,966 | ₩46,126 | ₩45,966 | ₩46,126 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩45,805 | ₩46,034 | ₩45,805 | ₩46,034 | +0.50% | 600 |
|---|
| 2025.11.07 | ₩44,869 | ₩45,363 | ₩44,869 | ₩45,363 | +1.10% | 5.1천 |
|---|
| 2025.11.06 | ₩45,325 | ₩45,538 | ₩45,325 | ₩45,343 | +0.04% | 700 |
|---|
| 2025.11.05 | ₩45,792 | ₩45,805 | ₩45,792 | ₩45,792 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩45,685 | ₩45,712 | ₩45,443 | ₩45,443 | -0.53% | 2.9천 |
|---|
| 2025.11.03 | ₩46,027 | ₩46,027 | ₩46,027 | ₩46,027 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,939 | ₩45,948 | ₩45,939 | ₩45,948 | +0.02% | 600 |
|---|
| 2025.10.30 | ₩46,046 | ₩46,146 | ₩45,899 | ₩45,899 | -0.32% | 7.6천 |
|---|
| 2025.10.29 | ₩46,407 | ₩46,407 | ₩46,126 | ₩46,289 | -0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩46,355 | ₩46,355 | ₩46,355 | ₩46,355 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩46,273 | ₩46,328 | ₩46,273 | ₩46,328 | +0.12% | 300 |
|---|
| 2025.10.24 | ₩45,872 | ₩45,872 | ₩45,872 | ₩45,872 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,578 | ₩45,725 | ₩45,578 | ₩45,578 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩45,498 | ₩45,498 | ₩45,150 | ₩45,297 | -0.44% | 8.1천 |
|---|
| 2025.10.21 | ₩45,539 | ₩45,539 | ₩45,484 | ₩45,491 | -0.11% | 9.5천 |
|---|
| 2025.10.20 | ₩45,708 | ₩45,708 | ₩45,708 | ₩45,708 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩45,242 | ₩45,242 | ₩45,242 | ₩45,242 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩45,377 | ₩45,377 | ₩45,110 | ₩45,177 | -0.44% | 1.5천 |
|---|
| 2025.10.15 | ₩45,337 | ₩45,337 | ₩45,113 | ₩45,113 | -0.50% | 300 |
|---|
| 2025.10.14 | ₩44,816 | ₩44,896 | ₩44,797 | ₩44,797 | -0.04% | 1.4천 |
|---|
| 2025.10.13 | ₩44,709 | ₩44,775 | ₩44,655 | ₩44,775 | +0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩44,146 | ₩44,146 | ₩44,146 | ₩44,146 | 0.00% | 100 |
|---|