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 | ₩46,001 | ₩46,175 | ₩45,974 | ₩46,094 | +0.20% | 2.6천 |
| 2026.10.08 | ₩45,867 | ₩45,880 | ₩45,859 | ₩45,859 | -0.02% | 1.8천 |
| 2026.10.07 | ₩46,108 | ₩46,108 | ₩46,108 | ₩46,108 | 0.00% | 200 |
| 2026.10.06 | ₩46,395 | ₩46,395 | ₩46,341 | ₩46,341 | -0.12% | 800 |
| 2026.10.05 | ₩46,128 | ₩46,335 | ₩46,128 | ₩46,160 | +0.07% | 1.6천 |
| 2026.10.02 | ₩45,894 | ₩45,934 | ₩45,773 | ₩45,934 | +0.09% | 800 |
| 2026.10.01 | ₩45,305 | ₩45,546 | ₩45,305 | ₩45,542 | +0.52% | 1.8만 |
| 2026.09.30 | ₩45,920 | ₩45,920 | ₩45,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,688 |
| -0.51% |
| 100 |
| 2026.09.29 | ₩45,713 | ₩45,836 | ₩45,713 | ₩45,836 | +0.27% | 4.8천 |
|---|
| 2026.09.28 | ₩45,934 | ₩45,961 | ₩45,820 | ₩45,961 | +0.06% | 1천 |
|---|
| 2026.09.25 | ₩46,266 | ₩46,266 | ₩46,266 | ₩46,266 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,001 | ₩46,014 | ₩45,813 | ₩45,931 | -0.15% | 4.7천 |
|---|
| 2026.09.23 | ₩46,014 | ₩46,017 | ₩46,014 | ₩46,017 | +0.01% | 2.2천 |
|---|
| 2026.09.22 | ₩46,536 | ₩46,592 | ₩46,476 | ₩46,592 | +0.12% | 3.5천 |
|---|
| 2026.09.21 | ₩46,501 | ₩46,501 | ₩46,501 | ₩46,501 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,626 | ₩45,862 | ₩45,626 | ₩45,862 | +0.52% | 1.1천 |
|---|
| 2026.09.17 | ₩45,961 | ₩45,961 | ₩45,961 | ₩45,961 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩45,827 | ₩45,827 | ₩45,515 | ₩45,515 | -0.68% | 1.8천 |
|---|
| 2026.09.15 | ₩45,674 | ₩45,674 | ₩45,674 | ₩45,674 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,947 | ₩45,947 | ₩45,880 | ₩45,892 | -0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩46,223 | ₩46,223 | ₩46,223 | ₩46,223 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,874 | ₩45,887 | ₩45,788 | ₩45,788 | -0.19% | 5.7천 |
|---|
| 2026.09.09 | ₩46,288 | ₩46,288 | ₩46,167 | ₩46,167 | -0.26% | 500 |
|---|
| 2026.09.08 | ₩46,549 | ₩46,549 | ₩46,504 | ₩46,504 | -0.10% | 1.9천 |
|---|
| 2026.09.04 | ₩46,736 | ₩46,763 | ₩46,710 | ₩46,758 | +0.05% | 1천 |
|---|
| 2026.09.03 | ₩46,782 | ₩46,782 | ₩46,782 | ₩46,782 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,148 | ₩46,335 | ₩46,148 | ₩46,304 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩46,268 | ₩46,268 | ₩46,081 | ₩46,081 | -0.40% | 2.3천 |
|---|
| 2026.08.31 | ₩46,442 | ₩46,456 | ₩46,442 | ₩46,456 | +0.03% | 1.1천 |
|---|
| 2026.08.28 | ₩46,536 | ₩46,656 | ₩46,536 | ₩46,577 | +0.09% | 800 |
|---|
| 2026.08.27 | ₩46,549 | ₩46,763 | ₩46,549 | ₩46,690 | +0.30% | 900 |
|---|
| 2026.08.26 | ₩46,569 | ₩46,569 | ₩46,565 | ₩46,565 | -0.01% | 300 |
|---|
| 2026.08.25 | ₩46,629 | ₩46,659 | ₩46,629 | ₩46,659 | +0.06% | 300 |
|---|
| 2026.08.24 | ₩46,413 | ₩46,413 | ₩46,413 | ₩46,413 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,456 | ₩46,616 | ₩46,456 | ₩46,542 | +0.19% | 3천 |
|---|
| 2026.08.20 | ₩46,456 | ₩46,469 | ₩46,259 | ₩46,259 | -0.42% | 1.1천 |
|---|
| 2026.08.19 | ₩46,494 | ₩46,494 | ₩46,494 | ₩46,494 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,358 | ₩46,358 | ₩46,358 | ₩46,358 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,950 | ₩46,950 | ₩46,789 | ₩46,789 | -0.34% | 200 |
|---|
| 2026.08.14 | ₩46,884 | ₩46,950 | ₩46,857 | ₩46,898 | +0.03% | 1.7천 |
|---|
| 2026.08.13 | ₩46,937 | ₩46,991 | ₩46,884 | ₩46,961 | +0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩46,723 | ₩46,728 | ₩46,710 | ₩46,728 | +0.01% | 600 |
|---|
| 2026.08.11 | ₩46,710 | ₩46,710 | ₩46,556 | ₩46,556 | -0.33% | 600 |
|---|
| 2026.08.10 | ₩46,643 | ₩46,643 | ₩46,611 | ₩46,611 | -0.07% | 200 |
|---|
| 2026.08.07 | ₩46,703 | ₩46,769 | ₩46,643 | ₩46,769 | +0.14% | 2.1천 |
|---|
| 2026.08.06 | ₩46,407 | ₩46,407 | ₩46,407 | ₩46,407 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,670 | ₩46,670 | ₩46,526 | ₩46,526 | -0.31% | 300 |
|---|
| 2026.08.04 | ₩46,616 | ₩46,616 | ₩46,589 | ₩46,589 | -0.06% | 1.1천 |
|---|
| 2026.08.03 | ₩45,784 | ₩45,784 | ₩45,784 | ₩45,784 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,171 | ₩45,381 | ₩45,171 | ₩45,381 | +0.46% | 1.3천 |
|---|
| 2026.07.30 | ₩45,256 | ₩45,256 | ₩45,256 | ₩45,256 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,476 | ₩44,489 | ₩44,357 | ₩44,357 | -0.27% | 500 |
|---|
| 2026.07.28 | ₩44,904 | ₩44,998 | ₩44,860 | ₩44,860 | -0.10% | 600 |
|---|
| 2026.07.27 | ₩44,703 | ₩44,814 | ₩44,703 | ₩44,814 | +0.25% | 900 |
|---|
| 2026.07.24 | ₩44,701 | ₩44,701 | ₩44,701 | ₩44,701 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,563 | ₩44,596 | ₩44,563 | ₩44,596 | +0.08% | 800 |
|---|
| 2026.07.22 | ₩45,189 | ₩45,189 | ₩45,189 | ₩45,189 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,158 | ₩45,265 | ₩45,158 | ₩45,179 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩44,830 | ₩44,830 | ₩44,678 | ₩44,678 | -0.34% | 1.1천 |
|---|
| 2026.07.17 | ₩44,889 | ₩44,889 | ₩44,889 | ₩44,889 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,193 | ₩45,193 | ₩45,193 | ₩45,193 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,252 | ₩45,506 | ₩45,252 | ₩45,506 | +0.56% | 300 |
|---|
| 2026.07.14 | ₩45,352 | ₩45,352 | ₩45,309 | ₩45,309 | -0.09% | 100 |
|---|
| 2026.07.13 | ₩45,198 | ₩45,212 | ₩45,043 | ₩45,043 | -0.34% | 800 |
|---|
| 2026.07.10 | ₩45,419 | ₩45,484 | ₩45,419 | ₩45,484 | +0.14% | 700 |
|---|
| 2026.07.09 | ₩45,272 | ₩45,272 | ₩45,198 | ₩45,264 | -0.02% | 500 |
|---|
| 2026.07.08 | ₩44,931 | ₩45,051 | ₩44,891 | ₩45,010 | +0.18% | 7.6천 |
|---|
| 2026.07.07 | ₩45,372 | ₩45,372 | ₩45,213 | ₩45,213 | -0.35% | 5.4천 |
|---|
| 2026.07.06 | ₩45,571 | ₩45,571 | ₩45,571 | ₩45,571 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,944 | ₩45,159 | ₩44,944 | ₩45,159 | +0.48% | 500 |
|---|
| 2026.07.01 | ₩45,064 | ₩45,131 | ₩44,990 | ₩44,990 | -0.17% | 600 |
|---|
| 2026.06.30 | ₩45,064 | ₩45,151 | ₩45,064 | ₩45,151 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩43,673 | ₩44,830 | ₩43,673 | ₩44,830 | +2.65% | 7만 |
|---|
| 2026.06.26 | ₩44,373 | ₩44,373 | ₩44,373 | ₩44,373 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,650 | ₩44,650 | ₩44,425 | ₩44,425 | -0.50% | 4.8천 |
|---|
| 2026.06.24 | ₩44,318 | ₩44,318 | ₩44,318 | ₩44,318 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩44,437 | ₩44,437 | ₩44,437 | ₩44,437 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,158 | ₩45,171 | ₩45,109 | ₩45,109 | -0.11% | 2천 |
|---|
| 2026.06.18 | ₩44,998 | ₩45,385 | ₩44,998 | ₩45,229 | +0.51% | 1.4천 |
|---|
| 2026.06.17 | ₩45,546 | ₩45,573 | ₩44,813 | ₩44,813 | -1.61% | 4.8천 |
|---|
| 2026.06.16 | ₩45,412 | ₩45,412 | ₩45,225 | ₩45,262 | -0.33% | 1.1천 |
|---|
| 2026.06.15 | ₩45,238 | ₩45,412 | ₩45,238 | ₩45,303 | +0.14% | 4.8천 |
|---|
| 2026.06.12 | ₩44,785 | ₩44,785 | ₩44,785 | ₩44,785 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,874 | ₩44,604 | ₩43,673 | ₩44,604 | +1.66% | 1.6천 |
|---|
| 2026.06.10 | ₩43,901 | ₩43,901 | ₩43,687 | ₩43,687 | -0.49% | 300 |
|---|
| 2026.06.09 | ₩44,182 | ₩44,290 | ₩44,075 | ₩44,290 | +0.25% | 4천 |
|---|
| 2026.06.08 | ₩44,677 | ₩44,677 | ₩44,377 | ₩44,377 | -0.67% | 200 |
|---|
| 2026.06.05 | ₩44,476 | ₩44,476 | ₩44,261 | ₩44,261 | -0.48% | 300 |
|---|
| 2026.06.04 | ₩45,171 | ₩45,389 | ₩45,171 | ₩45,389 | +0.48% | 700 |
|---|
| 2026.06.03 | ₩45,171 | ₩45,171 | ₩45,171 | ₩45,171 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,372 | ₩45,666 | ₩45,372 | ₩45,486 | +0.25% | 1.1천 |
|---|
| 2026.06.01 | ₩45,336 | ₩45,336 | ₩45,336 | ₩45,336 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,479 | ₩45,479 | ₩45,384 | ₩45,384 | -0.21% | 5천 |
|---|
| 2026.05.28 | ₩45,131 | ₩45,273 | ₩45,131 | ₩45,273 | +0.31% | 300 |
|---|
| 2026.05.27 | ₩45,138 | ₩45,138 | ₩45,138 | ₩45,138 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,228 | ₩45,228 | ₩45,228 | ₩45,228 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,944 | ₩44,944 | ₩44,810 | ₩44,822 | -0.27% | 700 |
|---|
| 2026.05.21 | ₩44,703 | ₩44,758 | ₩44,703 | ₩44,758 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,608 | ₩44,608 | ₩44,608 | ₩44,608 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,222 | ₩44,342 | ₩44,014 | ₩44,014 | -0.47% | 1.2천 |
|---|
| 2026.05.18 | ₩44,503 | ₩44,503 | ₩44,208 | ₩44,347 | -0.35% | 500 |
|---|
| 2026.05.15 | ₩44,117 | ₩44,117 | ₩44,117 | ₩44,117 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,837 | ₩44,837 | ₩44,792 | ₩44,792 | -0.10% | 300 |
|---|
| 2026.05.13 | ₩44,516 | ₩44,757 | ₩44,516 | ₩44,755 | +0.54% | 1.1천 |
|---|
| 2026.05.12 | ₩44,275 | ₩44,517 | ₩44,275 | ₩44,517 | +0.55% | 1.5천 |
|---|
| 2026.05.11 | ₩44,705 | ₩44,705 | ₩44,705 | ₩44,705 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,663 | ₩44,755 | ₩44,663 | ₩44,755 | +0.21% | 900 |
|---|
| 2026.05.07 | ₩44,354 | ₩44,354 | ₩44,354 | ₩44,354 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,623 | ₩44,991 | ₩44,623 | ₩44,991 | +0.82% | 1.4천 |
|---|
| 2026.05.05 | ₩43,794 | ₩43,974 | ₩43,780 | ₩43,948 | +0.35% | 1.9천 |
|---|
| 2026.05.04 | ₩43,754 | ₩43,754 | ₩43,439 | ₩43,439 | -0.72% | 700 |
|---|
| 2026.05.01 | ₩43,847 | ₩43,994 | ₩43,834 | ₩43,943 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩43,874 | ₩44,044 | ₩43,874 | ₩44,044 | +0.39% | 1천 |
|---|
| 2026.04.29 | ₩43,292 | ₩43,292 | ₩42,991 | ₩43,132 | -0.37% | 700 |
|---|
| 2026.04.28 | ₩43,497 | ₩43,497 | ₩43,497 | ₩43,497 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩43,499 | ₩43,655 | ₩43,499 | ₩43,655 | +0.36% | 700 |
|---|
| 2026.04.24 | ₩43,780 | ₩43,780 | ₩43,728 | ₩43,728 | -0.12% | 100 |
|---|
| 2026.04.23 | ₩43,647 | ₩43,647 | ₩43,111 | ₩43,568 | -0.18% | 1.1천 |
|---|
| 2026.04.22 | ₩44,061 | ₩44,061 | ₩43,869 | ₩43,869 | -0.44% | 3.8천 |
|---|
| 2026.04.21 | ₩44,248 | ₩44,315 | ₩43,914 | ₩43,914 | -0.76% | 8.8천 |
|---|
| 2026.04.20 | ₩44,262 | ₩44,465 | ₩44,262 | ₩44,465 | +0.46% | 400 |
|---|
| 2026.04.17 | ₩44,944 | ₩44,971 | ₩44,644 | ₩44,644 | -0.67% | 700 |
|---|
| 2026.04.16 | ₩44,289 | ₩44,289 | ₩43,981 | ₩44,175 | -0.26% | 1.3천 |
|---|
| 2026.04.15 | ₩44,141 | ₩44,259 | ₩44,141 | ₩44,259 | +0.27% | 800 |
|---|
| 2026.04.14 | ₩44,353 | ₩44,353 | ₩44,353 | ₩44,353 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩43,326 | ₩44,037 | ₩43,326 | ₩44,037 | +1.64% | 1.9천 |
|---|
| 2026.04.10 | ₩43,780 | ₩43,794 | ₩43,713 | ₩43,794 | +0.03% | 600 |
|---|
| 2026.04.09 | ₩43,272 | ₩43,994 | ₩43,272 | ₩43,783 | +1.18% | 1.9천 |
|---|
| 2026.04.08 | ₩44,034 | ₩44,034 | ₩43,881 | ₩43,881 | -0.35% | 1.3천 |
|---|
| 2026.04.07 | ₩42,469 | ₩42,483 | ₩42,336 | ₩42,483 | +0.03% | 1.7천 |
|---|
| 2026.04.06 | ₩42,536 | ₩42,610 | ₩42,536 | ₩42,610 | +0.17% | 400 |
|---|
| 2026.04.02 | ₩42,403 | ₩42,469 | ₩42,336 | ₩42,429 | +0.06% | 6.1천 |
|---|
| 2026.04.01 | ₩42,671 | ₩42,671 | ₩42,671 | ₩42,671 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩41,386 | ₩42,122 | ₩41,279 | ₩42,122 | +1.78% | 3천 |
|---|
| 2026.03.30 | ₩41,159 | ₩41,159 | ₩40,969 | ₩40,969 | -0.46% | 700 |
|---|
| 2026.03.27 | ₩41,038 | ₩41,038 | ₩40,744 | ₩40,918 | -0.29% | 1.9천 |
|---|
| 2026.03.26 | ₩41,774 | ₩41,774 | ₩41,185 | ₩41,231 | -1.30% | 1.9천 |
|---|
| 2026.03.25 | ₩41,881 | ₩42,001 | ₩41,881 | ₩41,983 | +0.24% | 2.6천 |
|---|
| 2026.03.24 | ₩41,212 | ₩41,744 | ₩41,212 | ₩41,466 | +0.62% | 1.6천 |
|---|
| 2026.03.23 | ₩41,774 | ₩41,941 | ₩41,774 | ₩41,774 | 0.00% | 1.9천 |
|---|
| 2026.03.20 | ₩41,038 | ₩41,038 | ₩40,791 | ₩40,791 | -0.60% | 300 |
|---|
| 2026.03.19 | ₩42,013 | ₩42,013 | ₩42,013 | ₩42,013 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩42,389 | ₩42,469 | ₩42,189 | ₩42,189 | -0.47% | 2.8천 |
|---|
| 2026.03.17 | ₩42,737 | ₩42,741 | ₩42,737 | ₩42,741 | +0.01% | 1.1천 |
|---|
| 2026.03.16 | ₩42,456 | ₩42,631 | ₩42,389 | ₩42,631 | +0.41% | 5.3천 |
|---|
| 2026.03.13 | ₩42,429 | ₩42,489 | ₩41,854 | ₩41,934 | -1.17% | 1.7천 |
|---|
| 2026.03.12 | ₩42,381 | ₩42,452 | ₩42,381 | ₩42,452 | +0.17% | 500 |
|---|
| 2026.03.11 | ₩42,938 | ₩43,058 | ₩42,617 | ₩43,058 | +0.28% | 3.2천 |
|---|
| 2026.03.10 | ₩43,419 | ₩43,673 | ₩43,214 | ₩43,214 | -0.47% | 3천 |
|---|
| 2026.03.09 | ₩42,055 | ₩43,109 | ₩41,827 | ₩43,109 | +2.51% | 700 |
|---|
| 2026.03.06 | ₩42,951 | ₩42,951 | ₩42,790 | ₩42,851 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩42,717 | ₩43,181 | ₩42,717 | ₩43,181 | +1.09% | 200 |
|---|
| 2026.03.04 | ₩44,008 | ₩44,137 | ₩44,008 | ₩44,137 | +0.29% | 1.4천 |
|---|
| 2026.03.03 | ₩42,617 | ₩43,606 | ₩42,469 | ₩43,606 | +2.32% | 3.9천 |
|---|
| 2026.03.02 | ₩44,824 | ₩44,996 | ₩44,824 | ₩44,996 | +0.38% | 2천 |
|---|
| 2026.02.27 | ₩45,880 | ₩45,974 | ₩45,586 | ₩45,789 | -0.20% | 4.4천 |
|---|
| 2026.02.26 | ₩45,660 | ₩45,880 | ₩45,570 | ₩45,872 | +0.47% | 4.7천 |
|---|
| 2026.02.25 | ₩45,915 | ₩45,915 | ₩45,915 | ₩45,915 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,510 | ₩45,510 | ₩45,510 | ₩45,510 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,466 | ₩45,586 | ₩45,375 | ₩45,375 | -0.20% | 900 |
|---|
| 2026.02.20 | ₩45,459 | ₩45,586 | ₩45,459 | ₩45,492 | +0.07% | 900 |
|---|
| 2026.02.19 | ₩45,265 | ₩45,265 | ₩45,229 | ₩45,229 | -0.08% | 100 |
|---|
| 2026.02.18 | ₩45,693 | ₩45,693 | ₩45,345 | ₩45,384 | -0.68% | 1천 |
|---|
| 2026.02.17 | ₩45,185 | ₩45,506 | ₩45,185 | ₩45,323 | +0.30% | 900 |
|---|
| 2026.02.13 | ₩45,312 | ₩45,312 | ₩45,312 | ₩45,312 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,345 | ₩45,345 | ₩45,289 | ₩45,289 | -0.12% | 1.9천 |
|---|
| 2026.02.11 | ₩45,412 | ₩45,894 | ₩45,345 | ₩45,668 | +0.56% | 7.9천 |
|---|
| 2026.02.10 | ₩45,515 | ₩45,515 | ₩45,428 | ₩45,428 | -0.19% | 200 |
|---|
| 2026.02.09 | ₩45,058 | ₩45,281 | ₩45,058 | ₩45,281 | +0.50% | 1.7천 |
|---|
| 2026.02.06 | ₩44,315 | ₩44,693 | ₩44,315 | ₩44,693 | +0.85% | 200 |
|---|
| 2026.02.05 | ₩43,713 | ₩43,907 | ₩43,713 | ₩43,796 | +0.19% | 1.4천 |
|---|
| 2026.02.04 | ₩44,325 | ₩44,325 | ₩44,325 | ₩44,325 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,396 | ₩44,396 | ₩44,068 | ₩44,219 | -0.40% | 2.1천 |
|---|
| 2026.02.02 | ₩44,208 | ₩44,329 | ₩44,088 | ₩44,088 | -0.27% | 8.7천 |
|---|
| 2026.01.30 | ₩43,820 | ₩43,820 | ₩43,807 | ₩43,820 | 0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩44,529 | ₩44,529 | ₩44,061 | ₩44,374 | -0.35% | 4.6만 |
|---|
| 2026.01.28 | ₩44,141 | ₩44,216 | ₩44,088 | ₩44,216 | +0.17% | 1.4천 |
|---|
| 2026.01.27 | ₩44,516 | ₩44,594 | ₩44,516 | ₩44,594 | +0.17% | 300 |
|---|
| 2026.01.26 | ₩44,048 | ₩44,048 | ₩43,990 | ₩43,990 | -0.13% | 1.4천 |
|---|
| 2026.01.23 | ₩43,392 | ₩43,747 | ₩43,392 | ₩43,747 | +0.82% | 1천 |
|---|
| 2026.01.22 | ₩43,459 | ₩43,633 | ₩43,446 | ₩43,569 | +0.25% | 2.8만 |
|---|
| 2026.01.21 | ₩43,098 | ₩43,392 | ₩42,897 | ₩43,352 | +0.59% | 2.5천 |
|---|
| 2026.01.20 | ₩43,004 | ₩43,165 | ₩42,876 | ₩42,876 | -0.30% | 6.2천 |
|---|
| 2026.01.16 | ₩43,580 | ₩43,593 | ₩43,566 | ₩43,566 | -0.03% | 4천 |
|---|
| 2026.01.15 | ₩43,553 | ₩43,613 | ₩43,473 | ₩43,473 | -0.18% | 2.5천 |
|---|
| 2026.01.14 | ₩43,473 | ₩43,475 | ₩43,352 | ₩43,475 | +0.01% | 1천 |
|---|
| 2026.01.13 | ₩43,339 | ₩43,406 | ₩43,326 | ₩43,395 | +0.13% | 5.6천 |
|---|
| 2026.01.12 | ₩43,486 | ₩43,606 | ₩43,486 | ₩43,566 | +0.18% | 1.6만 |
|---|
| 2026.01.09 | ₩43,431 | ₩43,431 | ₩43,431 | ₩43,431 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩42,951 | ₩43,083 | ₩42,951 | ₩43,083 | +0.31% | 1.7천 |
|---|
| 2026.01.07 | ₩43,085 | ₩43,158 | ₩43,082 | ₩43,082 | -0.01% | 8.2천 |
|---|
| 2026.01.06 | ₩43,205 | ₩43,259 | ₩43,138 | ₩43,216 | +0.02% | 2.6만 |
|---|
| 2026.01.05 | ₩43,031 | ₩43,138 | ₩43,018 | ₩43,018 | -0.03% | 2.8천 |
|---|
| 2026.01.02 | ₩42,670 | ₩42,670 | ₩42,443 | ₩42,659 | -0.03% | 2.7천 |
|---|
| 2025.12.31 | ₩42,440 | ₩42,483 | ₩42,416 | ₩42,483 | +0.10% | 800 |
|---|
| 2025.12.30 | ₩42,804 | ₩42,817 | ₩42,667 | ₩42,667 | -0.32% | 6.6천 |
|---|
| 2025.12.29 | ₩42,643 | ₩42,709 | ₩42,637 | ₩42,638 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩46,496 | ₩46,537 | ₩46,496 | ₩46,537 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩46,541 | ₩46,541 | ₩46,541 | ₩46,541 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,322 | ₩46,482 | ₩46,322 | ₩46,439 | +0.25% | 4.7천 |
|---|
| 2025.12.22 | ₩46,175 | ₩46,213 | ₩46,175 | ₩46,213 | +0.08% | 200 |
|---|
| 2025.12.19 | ₩45,934 | ₩45,934 | ₩45,934 | ₩45,934 | 0.00% | 5.2천 |
|---|
| 2025.12.18 | ₩45,693 | ₩45,706 | ₩45,652 | ₩45,652 | -0.09% | 1.3천 |
|---|
| 2025.12.17 | ₩45,426 | ₩45,426 | ₩45,359 | ₩45,359 | -0.15% | 700 |
|---|
| 2025.12.16 | ₩45,680 | ₩45,781 | ₩45,680 | ₩45,781 | +0.22% | 1.6천 |
|---|
| 2025.12.15 | ₩45,974 | ₩45,974 | ₩45,867 | ₩45,867 | -0.23% | 1.8천 |
|---|
| 2025.12.12 | ₩45,854 | ₩45,942 | ₩45,827 | ₩45,864 | +0.02% | 1.1만 |
|---|
| 2025.12.11 | ₩46,135 | ₩46,322 | ₩46,135 | ₩46,280 | +0.32% | 1.5천 |
|---|
| 2025.12.10 | ₩46,028 | ₩46,255 | ₩46,014 | ₩46,255 | +0.49% | 1.5천 |
|---|
| 2025.12.09 | ₩45,987 | ₩45,987 | ₩45,863 | ₩45,863 | -0.27% | 300 |
|---|
| 2025.12.08 | ₩45,941 | ₩45,941 | ₩45,854 | ₩45,880 | -0.13% | 8.5천 |
|---|
| 2025.12.05 | ₩46,021 | ₩46,021 | ₩46,021 | ₩46,021 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩45,912 | ₩45,912 | ₩45,912 | ₩45,912 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,894 | ₩45,961 | ₩45,827 | ₩45,900 | +0.01% | 5천 |
|---|
| 2025.12.02 | ₩45,706 | ₩45,824 | ₩45,706 | ₩45,824 | +0.26% | 6천 |
|---|
| 2025.12.01 | ₩45,733 | ₩45,773 | ₩45,664 | ₩45,664 | -0.15% | 1.1천 |
|---|
| 2025.11.28 | ₩45,693 | ₩45,880 | ₩45,693 | ₩45,880 | +0.41% | 700 |
|---|
| 2025.11.26 | ₩45,740 | ₩45,800 | ₩45,698 | ₩45,698 | -0.09% | 9천 |
|---|
| 2025.11.25 | ₩45,343 | ₩45,343 | ₩45,343 | ₩45,343 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,877 | ₩44,998 | ₩44,877 | ₩44,981 | +0.23% | 1.4천 |
|---|
| 2025.11.21 | ₩44,061 | ₩44,677 | ₩44,061 | ₩44,491 | +0.97% | 3.4천 |
|---|
| 2025.11.20 | ₩44,556 | ₩44,623 | ₩44,141 | ₩44,141 | -0.93% | 3.3천 |
|---|
| 2025.11.19 | ₩44,703 | ₩44,784 | ₩44,703 | ₩44,784 | +0.18% | 200 |
|---|
| 2025.11.18 | ₩44,753 | ₩44,824 | ₩44,737 | ₩44,781 | +0.06% | 800 |
|---|
| 2025.11.17 | ₩45,133 | ₩45,133 | ₩45,133 | ₩45,133 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩45,629 | ₩45,629 | ₩45,629 | ₩45,629 | 0.00% | 600 |
|---|
| 2025.11.13 | ₩46,032 | ₩46,032 | ₩45,613 | ₩45,613 | -0.91% | 1.1천 |
|---|
| 2025.11.12 | ₩46,227 | ₩46,242 | ₩46,203 | ₩46,228 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩45,974 | ₩46,135 | ₩45,974 | ₩46,135 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩45,813 | ₩46,042 | ₩45,813 | ₩46,042 | +0.50% | 600 |
|---|
| 2025.11.07 | ₩44,877 | ₩45,371 | ₩44,877 | ₩45,371 | +1.10% | 5.1천 |
|---|
| 2025.11.06 | ₩45,333 | ₩45,546 | ₩45,333 | ₩45,351 | +0.04% | 700 |
|---|
| 2025.11.05 | ₩45,800 | ₩45,813 | ₩45,800 | ₩45,800 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩45,693 | ₩45,720 | ₩45,451 | ₩45,451 | -0.53% | 2.9천 |
|---|
| 2025.11.03 | ₩46,036 | ₩46,036 | ₩46,036 | ₩46,036 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,947 | ₩45,957 | ₩45,947 | ₩45,957 | +0.02% | 600 |
|---|
| 2025.10.30 | ₩46,054 | ₩46,155 | ₩45,907 | ₩45,907 | -0.32% | 7.6천 |
|---|
| 2025.10.29 | ₩46,415 | ₩46,415 | ₩46,135 | ₩46,298 | -0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩46,363 | ₩46,363 | ₩46,363 | ₩46,363 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩46,282 | ₩46,336 | ₩46,282 | ₩46,336 | +0.12% | 300 |
|---|
| 2025.10.24 | ₩45,880 | ₩45,880 | ₩45,880 | ₩45,880 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,586 | ₩45,733 | ₩45,586 | ₩45,586 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩45,506 | ₩45,506 | ₩45,158 | ₩45,305 | -0.44% | 8.1천 |
|---|
| 2025.10.21 | ₩45,547 | ₩45,547 | ₩45,492 | ₩45,499 | -0.11% | 9.5천 |
|---|
| 2025.10.20 | ₩45,716 | ₩45,716 | ₩45,716 | ₩45,716 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩45,250 | ₩45,250 | ₩45,250 | ₩45,250 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩45,385 | ₩45,385 | ₩45,118 | ₩45,185 | -0.44% | 1.5천 |
|---|
| 2025.10.15 | ₩45,345 | ₩45,345 | ₩45,121 | ₩45,121 | -0.50% | 300 |
|---|
| 2025.10.14 | ₩44,824 | ₩44,904 | ₩44,805 | ₩44,805 | -0.04% | 1.4천 |
|---|
| 2025.10.13 | ₩44,717 | ₩44,784 | ₩44,663 | ₩44,784 | +0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩44,153 | ₩44,153 | ₩44,153 | ₩44,153 | 0.00% | 100 |
|---|