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 | ₩46,136 | ₩46,310 | ₩46,109 | ₩46,229 | +0.20% | 2.6천 |
| 2026.10.08 | ₩46,001 | ₩46,015 | ₩45,993 | ₩45,993 | -0.02% | 1.8천 |
| 2026.10.07 | ₩46,243 | ₩46,243 | ₩46,243 | ₩46,243 | 0.00% | 200 |
| 2026.10.06 | ₩46,531 | ₩46,531 | ₩46,476 | ₩46,476 | -0.12% | 800 |
| 2026.10.05 | ₩46,263 | ₩46,471 | ₩46,263 | ₩46,295 | +0.07% | 1.6천 |
| 2026.10.02 | ₩46,028 | ₩46,068 | ₩45,908 | ₩46,068 | +0.09% | 800 |
| 2026.10.01 | ₩45,438 | ₩45,679 | ₩45,438 | ₩45,675 | +0.52% | 1.8만 |
| 2026.09.30 | ₩46,055 | ₩46,055 | ₩45,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,822 |
| -0.51% |
| 100 |
| 2026.09.29 | ₩45,847 | ₩45,971 | ₩45,847 | ₩45,971 | +0.27% | 4.8천 |
|---|
| 2026.09.28 | ₩46,068 | ₩46,095 | ₩45,954 | ₩46,095 | +0.06% | 1천 |
|---|
| 2026.09.25 | ₩46,401 | ₩46,401 | ₩46,401 | ₩46,401 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,136 | ₩46,149 | ₩45,948 | ₩46,066 | -0.15% | 4.7천 |
|---|
| 2026.09.23 | ₩46,149 | ₩46,152 | ₩46,149 | ₩46,152 | +0.01% | 2.2천 |
|---|
| 2026.09.22 | ₩46,672 | ₩46,729 | ₩46,612 | ₩46,729 | +0.12% | 3.5천 |
|---|
| 2026.09.21 | ₩46,637 | ₩46,637 | ₩46,637 | ₩46,637 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,760 | ₩45,996 | ₩45,760 | ₩45,996 | +0.52% | 1.1천 |
|---|
| 2026.09.17 | ₩46,095 | ₩46,095 | ₩46,095 | ₩46,095 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩45,961 | ₩45,961 | ₩45,649 | ₩45,649 | -0.68% | 1.8천 |
|---|
| 2026.09.15 | ₩45,808 | ₩45,808 | ₩45,808 | ₩45,808 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩46,082 | ₩46,082 | ₩46,015 | ₩46,027 | -0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩46,358 | ₩46,358 | ₩46,358 | ₩46,358 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,008 | ₩46,022 | ₩45,922 | ₩45,922 | -0.19% | 5.7천 |
|---|
| 2026.09.09 | ₩46,424 | ₩46,424 | ₩46,302 | ₩46,302 | -0.26% | 500 |
|---|
| 2026.09.08 | ₩46,686 | ₩46,686 | ₩46,640 | ₩46,640 | -0.10% | 1.9천 |
|---|
| 2026.09.04 | ₩46,873 | ₩46,900 | ₩46,847 | ₩46,895 | +0.05% | 1천 |
|---|
| 2026.09.03 | ₩46,919 | ₩46,919 | ₩46,919 | ₩46,919 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,283 | ₩46,471 | ₩46,283 | ₩46,440 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩46,404 | ₩46,404 | ₩46,216 | ₩46,216 | -0.40% | 2.3천 |
|---|
| 2026.08.31 | ₩46,578 | ₩46,592 | ₩46,578 | ₩46,592 | +0.03% | 1.1천 |
|---|
| 2026.08.28 | ₩46,672 | ₩46,793 | ₩46,672 | ₩46,714 | +0.09% | 800 |
|---|
| 2026.08.27 | ₩46,686 | ₩46,900 | ₩46,686 | ₩46,826 | +0.30% | 900 |
|---|
| 2026.08.26 | ₩46,706 | ₩46,706 | ₩46,702 | ₩46,702 | -0.01% | 300 |
|---|
| 2026.08.25 | ₩46,766 | ₩46,796 | ₩46,766 | ₩46,796 | +0.06% | 300 |
|---|
| 2026.08.24 | ₩46,549 | ₩46,549 | ₩46,549 | ₩46,549 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,592 | ₩46,753 | ₩46,592 | ₩46,679 | +0.19% | 3천 |
|---|
| 2026.08.20 | ₩46,592 | ₩46,605 | ₩46,394 | ₩46,394 | -0.42% | 1.1천 |
|---|
| 2026.08.19 | ₩46,631 | ₩46,631 | ₩46,631 | ₩46,631 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,494 | ₩46,494 | ₩46,494 | ₩46,494 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,088 | ₩47,088 | ₩46,926 | ₩46,926 | -0.34% | 200 |
|---|
| 2026.08.14 | ₩47,021 | ₩47,088 | ₩46,994 | ₩47,036 | +0.03% | 1.7천 |
|---|
| 2026.08.13 | ₩47,075 | ₩47,128 | ₩47,021 | ₩47,099 | +0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩46,860 | ₩46,865 | ₩46,847 | ₩46,865 | +0.01% | 600 |
|---|
| 2026.08.11 | ₩46,847 | ₩46,847 | ₩46,692 | ₩46,692 | -0.33% | 600 |
|---|
| 2026.08.10 | ₩46,779 | ₩46,779 | ₩46,747 | ₩46,747 | -0.07% | 200 |
|---|
| 2026.08.07 | ₩46,840 | ₩46,906 | ₩46,779 | ₩46,906 | +0.14% | 2.1천 |
|---|
| 2026.08.06 | ₩46,543 | ₩46,543 | ₩46,543 | ₩46,543 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,806 | ₩46,806 | ₩46,663 | ₩46,663 | -0.31% | 300 |
|---|
| 2026.08.04 | ₩46,753 | ₩46,753 | ₩46,726 | ₩46,726 | -0.06% | 1.1천 |
|---|
| 2026.08.03 | ₩45,918 | ₩45,918 | ₩45,918 | ₩45,918 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,304 | ₩45,514 | ₩45,304 | ₩45,514 | +0.46% | 1.3천 |
|---|
| 2026.07.30 | ₩45,388 | ₩45,388 | ₩45,388 | ₩45,388 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,606 | ₩44,620 | ₩44,487 | ₩44,487 | -0.27% | 500 |
|---|
| 2026.07.28 | ₩45,035 | ₩45,129 | ₩44,991 | ₩44,991 | -0.10% | 600 |
|---|
| 2026.07.27 | ₩44,834 | ₩44,946 | ₩44,834 | ₩44,946 | +0.25% | 900 |
|---|
| 2026.07.24 | ₩44,832 | ₩44,832 | ₩44,832 | ₩44,832 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,693 | ₩44,727 | ₩44,693 | ₩44,727 | +0.08% | 800 |
|---|
| 2026.07.22 | ₩45,321 | ₩45,321 | ₩45,321 | ₩45,321 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,290 | ₩45,398 | ₩45,290 | ₩45,312 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩44,962 | ₩44,962 | ₩44,809 | ₩44,809 | -0.34% | 1.1천 |
|---|
| 2026.07.17 | ₩45,021 | ₩45,021 | ₩45,021 | ₩45,021 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,325 | ₩45,325 | ₩45,325 | ₩45,325 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,384 | ₩45,639 | ₩45,384 | ₩45,639 | +0.56% | 300 |
|---|
| 2026.07.14 | ₩45,485 | ₩45,485 | ₩45,442 | ₩45,442 | -0.09% | 100 |
|---|
| 2026.07.13 | ₩45,331 | ₩45,344 | ₩45,175 | ₩45,175 | -0.34% | 800 |
|---|
| 2026.07.10 | ₩45,552 | ₩45,618 | ₩45,552 | ₩45,618 | +0.14% | 700 |
|---|
| 2026.07.09 | ₩45,404 | ₩45,404 | ₩45,331 | ₩45,396 | -0.02% | 500 |
|---|
| 2026.07.08 | ₩45,062 | ₩45,183 | ₩45,022 | ₩45,141 | +0.18% | 7.6천 |
|---|
| 2026.07.07 | ₩45,505 | ₩45,505 | ₩45,345 | ₩45,345 | -0.35% | 5.4천 |
|---|
| 2026.07.06 | ₩45,705 | ₩45,705 | ₩45,705 | ₩45,705 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,076 | ₩45,292 | ₩45,076 | ₩45,292 | +0.48% | 500 |
|---|
| 2026.07.01 | ₩45,196 | ₩45,264 | ₩45,121 | ₩45,121 | -0.17% | 600 |
|---|
| 2026.06.30 | ₩45,196 | ₩45,284 | ₩45,196 | ₩45,284 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩43,801 | ₩44,962 | ₩43,801 | ₩44,962 | +2.65% | 7만 |
|---|
| 2026.06.26 | ₩44,503 | ₩44,503 | ₩44,503 | ₩44,503 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,781 | ₩44,781 | ₩44,555 | ₩44,555 | -0.50% | 4.8천 |
|---|
| 2026.06.24 | ₩44,448 | ₩44,448 | ₩44,448 | ₩44,448 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩44,567 | ₩44,567 | ₩44,567 | ₩44,567 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,290 | ₩45,304 | ₩45,241 | ₩45,241 | -0.11% | 2천 |
|---|
| 2026.06.18 | ₩45,129 | ₩45,518 | ₩45,129 | ₩45,361 | +0.51% | 1.4천 |
|---|
| 2026.06.17 | ₩45,679 | ₩45,706 | ₩44,944 | ₩44,944 | -1.61% | 4.8천 |
|---|
| 2026.06.16 | ₩45,545 | ₩45,545 | ₩45,357 | ₩45,395 | -0.33% | 1.1천 |
|---|
| 2026.06.15 | ₩45,371 | ₩45,545 | ₩45,371 | ₩45,435 | +0.14% | 4.8천 |
|---|
| 2026.06.12 | ₩44,916 | ₩44,916 | ₩44,916 | ₩44,916 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩44,003 | ₩44,735 | ₩43,801 | ₩44,735 | +1.66% | 1.6천 |
|---|
| 2026.06.10 | ₩44,029 | ₩44,029 | ₩43,815 | ₩43,815 | -0.49% | 300 |
|---|
| 2026.06.09 | ₩44,311 | ₩44,420 | ₩44,204 | ₩44,420 | +0.25% | 4천 |
|---|
| 2026.06.08 | ₩44,807 | ₩44,807 | ₩44,507 | ₩44,507 | -0.67% | 200 |
|---|
| 2026.06.05 | ₩44,606 | ₩44,606 | ₩44,390 | ₩44,390 | -0.48% | 300 |
|---|
| 2026.06.04 | ₩45,304 | ₩45,522 | ₩45,304 | ₩45,522 | +0.48% | 700 |
|---|
| 2026.06.03 | ₩45,304 | ₩45,304 | ₩45,304 | ₩45,304 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,505 | ₩45,800 | ₩45,505 | ₩45,619 | +0.25% | 1.1천 |
|---|
| 2026.06.01 | ₩45,469 | ₩45,469 | ₩45,469 | ₩45,469 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,612 | ₩45,612 | ₩45,517 | ₩45,517 | -0.21% | 5천 |
|---|
| 2026.05.28 | ₩45,264 | ₩45,406 | ₩45,264 | ₩45,406 | +0.31% | 300 |
|---|
| 2026.05.27 | ₩45,270 | ₩45,270 | ₩45,270 | ₩45,270 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,360 | ₩45,360 | ₩45,360 | ₩45,360 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,076 | ₩45,076 | ₩44,942 | ₩44,954 | -0.27% | 700 |
|---|
| 2026.05.21 | ₩44,834 | ₩44,889 | ₩44,834 | ₩44,889 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,739 | ₩44,739 | ₩44,739 | ₩44,739 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,351 | ₩44,472 | ₩44,143 | ₩44,143 | -0.47% | 1.2천 |
|---|
| 2026.05.18 | ₩44,633 | ₩44,633 | ₩44,338 | ₩44,477 | -0.35% | 500 |
|---|
| 2026.05.15 | ₩44,247 | ₩44,247 | ₩44,247 | ₩44,247 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,968 | ₩44,968 | ₩44,923 | ₩44,923 | -0.10% | 300 |
|---|
| 2026.05.13 | ₩44,646 | ₩44,888 | ₩44,646 | ₩44,887 | +0.54% | 1.1천 |
|---|
| 2026.05.12 | ₩44,405 | ₩44,648 | ₩44,405 | ₩44,648 | +0.55% | 1.5천 |
|---|
| 2026.05.11 | ₩44,836 | ₩44,836 | ₩44,836 | ₩44,836 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,794 | ₩44,887 | ₩44,794 | ₩44,887 | +0.21% | 900 |
|---|
| 2026.05.07 | ₩44,484 | ₩44,484 | ₩44,484 | ₩44,484 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,754 | ₩45,123 | ₩44,754 | ₩45,123 | +0.82% | 1.4천 |
|---|
| 2026.05.05 | ₩43,922 | ₩44,103 | ₩43,909 | ₩44,076 | +0.35% | 1.9천 |
|---|
| 2026.05.04 | ₩43,882 | ₩43,882 | ₩43,567 | ₩43,567 | -0.72% | 700 |
|---|
| 2026.05.01 | ₩43,976 | ₩44,123 | ₩43,962 | ₩44,072 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩44,003 | ₩44,173 | ₩44,003 | ₩44,173 | +0.39% | 1천 |
|---|
| 2026.04.29 | ₩43,419 | ₩43,419 | ₩43,117 | ₩43,258 | -0.37% | 700 |
|---|
| 2026.04.28 | ₩43,624 | ₩43,624 | ₩43,624 | ₩43,624 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩43,627 | ₩43,783 | ₩43,627 | ₩43,783 | +0.36% | 700 |
|---|
| 2026.04.24 | ₩43,909 | ₩43,909 | ₩43,856 | ₩43,856 | -0.12% | 100 |
|---|
| 2026.04.23 | ₩43,774 | ₩43,774 | ₩43,238 | ₩43,695 | -0.18% | 1.1천 |
|---|
| 2026.04.22 | ₩44,190 | ₩44,190 | ₩43,997 | ₩43,997 | -0.44% | 3.8천 |
|---|
| 2026.04.21 | ₩44,378 | ₩44,445 | ₩44,043 | ₩44,043 | -0.76% | 8.8천 |
|---|
| 2026.04.20 | ₩44,392 | ₩44,595 | ₩44,392 | ₩44,595 | +0.46% | 400 |
|---|
| 2026.04.17 | ₩45,076 | ₩45,103 | ₩44,775 | ₩44,775 | -0.67% | 700 |
|---|
| 2026.04.16 | ₩44,418 | ₩44,418 | ₩44,110 | ₩44,304 | -0.26% | 1.3천 |
|---|
| 2026.04.15 | ₩44,271 | ₩44,389 | ₩44,271 | ₩44,389 | +0.27% | 800 |
|---|
| 2026.04.14 | ₩44,483 | ₩44,483 | ₩44,483 | ₩44,483 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩43,452 | ₩44,166 | ₩43,452 | ₩44,166 | +1.64% | 1.9천 |
|---|
| 2026.04.10 | ₩43,909 | ₩43,922 | ₩43,842 | ₩43,922 | +0.03% | 600 |
|---|
| 2026.04.09 | ₩43,399 | ₩44,123 | ₩43,399 | ₩43,911 | +1.18% | 1.9천 |
|---|
| 2026.04.08 | ₩44,163 | ₩44,163 | ₩44,009 | ₩44,009 | -0.35% | 1.3천 |
|---|
| 2026.04.07 | ₩42,594 | ₩42,607 | ₩42,460 | ₩42,607 | +0.03% | 1.7천 |
|---|
| 2026.04.06 | ₩42,661 | ₩42,735 | ₩42,661 | ₩42,735 | +0.17% | 400 |
|---|
| 2026.04.02 | ₩42,527 | ₩42,594 | ₩42,460 | ₩42,554 | +0.06% | 6.1천 |
|---|
| 2026.04.01 | ₩42,796 | ₩42,796 | ₩42,796 | ₩42,796 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩41,507 | ₩42,245 | ₩41,400 | ₩42,245 | +1.78% | 3천 |
|---|
| 2026.03.30 | ₩41,279 | ₩41,279 | ₩41,089 | ₩41,089 | -0.46% | 700 |
|---|
| 2026.03.27 | ₩41,158 | ₩41,158 | ₩40,863 | ₩41,038 | -0.29% | 1.9천 |
|---|
| 2026.03.26 | ₩41,896 | ₩41,896 | ₩41,306 | ₩41,352 | -1.30% | 1.9천 |
|---|
| 2026.03.25 | ₩42,004 | ₩42,124 | ₩42,004 | ₩42,106 | +0.24% | 2.6천 |
|---|
| 2026.03.24 | ₩41,333 | ₩41,867 | ₩41,333 | ₩41,588 | +0.62% | 1.6천 |
|---|
| 2026.03.23 | ₩41,896 | ₩42,064 | ₩41,896 | ₩41,896 | 0.00% | 1.9천 |
|---|
| 2026.03.20 | ₩41,158 | ₩41,158 | ₩40,910 | ₩40,910 | -0.60% | 300 |
|---|
| 2026.03.19 | ₩42,136 | ₩42,136 | ₩42,136 | ₩42,136 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩42,513 | ₩42,594 | ₩42,312 | ₩42,312 | -0.47% | 2.8천 |
|---|
| 2026.03.17 | ₩42,862 | ₩42,866 | ₩42,862 | ₩42,866 | +0.01% | 1.1천 |
|---|
| 2026.03.16 | ₩42,580 | ₩42,756 | ₩42,513 | ₩42,756 | +0.41% | 5.3천 |
|---|
| 2026.03.13 | ₩42,554 | ₩42,614 | ₩41,977 | ₩42,057 | -1.17% | 1.7천 |
|---|
| 2026.03.12 | ₩42,505 | ₩42,576 | ₩42,505 | ₩42,576 | +0.17% | 500 |
|---|
| 2026.03.11 | ₩43,063 | ₩43,184 | ₩42,741 | ₩43,184 | +0.28% | 3.2천 |
|---|
| 2026.03.10 | ₩43,546 | ₩43,801 | ₩43,341 | ₩43,341 | -0.47% | 3천 |
|---|
| 2026.03.09 | ₩42,178 | ₩43,235 | ₩41,950 | ₩43,235 | +2.51% | 700 |
|---|
| 2026.03.06 | ₩43,077 | ₩43,077 | ₩42,916 | ₩42,976 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩42,842 | ₩43,308 | ₩42,842 | ₩43,308 | +1.09% | 200 |
|---|
| 2026.03.04 | ₩44,137 | ₩44,267 | ₩44,137 | ₩44,267 | +0.29% | 1.4천 |
|---|
| 2026.03.03 | ₩42,741 | ₩43,734 | ₩42,594 | ₩43,734 | +2.32% | 3.9천 |
|---|
| 2026.03.02 | ₩44,955 | ₩45,128 | ₩44,955 | ₩45,128 | +0.38% | 2천 |
|---|
| 2026.02.27 | ₩46,015 | ₩46,109 | ₩45,720 | ₩45,924 | -0.20% | 4.4천 |
|---|
| 2026.02.26 | ₩45,793 | ₩46,015 | ₩45,704 | ₩46,007 | +0.47% | 4.7천 |
|---|
| 2026.02.25 | ₩46,050 | ₩46,050 | ₩46,050 | ₩46,050 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,643 | ₩45,643 | ₩45,643 | ₩45,643 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,599 | ₩45,720 | ₩45,508 | ₩45,508 | -0.20% | 900 |
|---|
| 2026.02.20 | ₩45,592 | ₩45,720 | ₩45,592 | ₩45,626 | +0.07% | 900 |
|---|
| 2026.02.19 | ₩45,398 | ₩45,398 | ₩45,361 | ₩45,361 | -0.08% | 100 |
|---|
| 2026.02.18 | ₩45,827 | ₩45,827 | ₩45,478 | ₩45,517 | -0.68% | 1천 |
|---|
| 2026.02.17 | ₩45,317 | ₩45,639 | ₩45,317 | ₩45,455 | +0.30% | 900 |
|---|
| 2026.02.13 | ₩45,445 | ₩45,445 | ₩45,445 | ₩45,445 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,478 | ₩45,478 | ₩45,422 | ₩45,422 | -0.12% | 1.9천 |
|---|
| 2026.02.11 | ₩45,545 | ₩46,028 | ₩45,478 | ₩45,802 | +0.56% | 7.9천 |
|---|
| 2026.02.10 | ₩45,649 | ₩45,649 | ₩45,561 | ₩45,561 | -0.19% | 200 |
|---|
| 2026.02.09 | ₩45,190 | ₩45,414 | ₩45,190 | ₩45,414 | +0.50% | 1.7천 |
|---|
| 2026.02.06 | ₩44,445 | ₩44,824 | ₩44,445 | ₩44,824 | +0.85% | 200 |
|---|
| 2026.02.05 | ₩43,842 | ₩44,036 | ₩43,842 | ₩43,925 | +0.19% | 1.4천 |
|---|
| 2026.02.04 | ₩44,455 | ₩44,455 | ₩44,455 | ₩44,455 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,526 | ₩44,526 | ₩44,197 | ₩44,349 | -0.40% | 2.1천 |
|---|
| 2026.02.02 | ₩44,338 | ₩44,459 | ₩44,217 | ₩44,217 | -0.27% | 8.7천 |
|---|
| 2026.01.30 | ₩43,949 | ₩43,949 | ₩43,935 | ₩43,949 | 0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩44,660 | ₩44,660 | ₩44,190 | ₩44,504 | -0.35% | 4.6만 |
|---|
| 2026.01.28 | ₩44,271 | ₩44,346 | ₩44,217 | ₩44,346 | +0.17% | 1.4천 |
|---|
| 2026.01.27 | ₩44,646 | ₩44,724 | ₩44,646 | ₩44,724 | +0.17% | 300 |
|---|
| 2026.01.26 | ₩44,177 | ₩44,177 | ₩44,119 | ₩44,119 | -0.13% | 1.4천 |
|---|
| 2026.01.23 | ₩43,520 | ₩43,875 | ₩43,520 | ₩43,875 | +0.82% | 1천 |
|---|
| 2026.01.22 | ₩43,587 | ₩43,761 | ₩43,573 | ₩43,697 | +0.25% | 2.8만 |
|---|
| 2026.01.21 | ₩43,224 | ₩43,520 | ₩43,023 | ₩43,479 | +0.59% | 2.5천 |
|---|
| 2026.01.20 | ₩43,131 | ₩43,291 | ₩43,002 | ₩43,002 | -0.30% | 6.2천 |
|---|
| 2026.01.16 | ₩43,707 | ₩43,721 | ₩43,694 | ₩43,694 | -0.03% | 4천 |
|---|
| 2026.01.15 | ₩43,681 | ₩43,741 | ₩43,600 | ₩43,600 | -0.18% | 2.5천 |
|---|
| 2026.01.14 | ₩43,600 | ₩43,603 | ₩43,479 | ₩43,603 | +0.01% | 1천 |
|---|
| 2026.01.13 | ₩43,466 | ₩43,533 | ₩43,452 | ₩43,522 | +0.13% | 5.6천 |
|---|
| 2026.01.12 | ₩43,613 | ₩43,734 | ₩43,613 | ₩43,694 | +0.18% | 1.6만 |
|---|
| 2026.01.09 | ₩43,558 | ₩43,558 | ₩43,558 | ₩43,558 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩43,077 | ₩43,210 | ₩43,077 | ₩43,210 | +0.31% | 1.7천 |
|---|
| 2026.01.07 | ₩43,211 | ₩43,285 | ₩43,208 | ₩43,208 | -0.01% | 8.2천 |
|---|
| 2026.01.06 | ₩43,332 | ₩43,385 | ₩43,265 | ₩43,342 | +0.02% | 2.6만 |
|---|
| 2026.01.05 | ₩43,157 | ₩43,265 | ₩43,144 | ₩43,144 | -0.03% | 2.8천 |
|---|
| 2026.01.02 | ₩42,795 | ₩42,795 | ₩42,567 | ₩42,784 | -0.03% | 2.7천 |
|---|
| 2025.12.31 | ₩42,564 | ₩42,607 | ₩42,540 | ₩42,607 | +0.10% | 800 |
|---|
| 2025.12.30 | ₩42,929 | ₩42,943 | ₩42,792 | ₩42,792 | -0.32% | 6.6천 |
|---|
| 2025.12.29 | ₩42,768 | ₩42,834 | ₩42,762 | ₩42,763 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩46,632 | ₩46,674 | ₩46,632 | ₩46,674 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩46,678 | ₩46,678 | ₩46,678 | ₩46,678 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,458 | ₩46,619 | ₩46,458 | ₩46,576 | +0.25% | 4.7천 |
|---|
| 2025.12.22 | ₩46,310 | ₩46,349 | ₩46,310 | ₩46,349 | +0.08% | 200 |
|---|
| 2025.12.19 | ₩46,068 | ₩46,068 | ₩46,068 | ₩46,068 | 0.00% | 5.2천 |
|---|
| 2025.12.18 | ₩45,827 | ₩45,840 | ₩45,785 | ₩45,785 | -0.09% | 1.3천 |
|---|
| 2025.12.17 | ₩45,559 | ₩45,559 | ₩45,492 | ₩45,492 | -0.15% | 700 |
|---|
| 2025.12.16 | ₩45,814 | ₩45,916 | ₩45,814 | ₩45,916 | +0.22% | 1.6천 |
|---|
| 2025.12.15 | ₩46,109 | ₩46,109 | ₩46,001 | ₩46,001 | -0.23% | 1.8천 |
|---|
| 2025.12.12 | ₩45,988 | ₩46,077 | ₩45,961 | ₩45,999 | +0.02% | 1.1만 |
|---|
| 2025.12.11 | ₩46,270 | ₩46,458 | ₩46,270 | ₩46,416 | +0.32% | 1.5천 |
|---|
| 2025.12.10 | ₩46,162 | ₩46,390 | ₩46,149 | ₩46,390 | +0.49% | 1.5천 |
|---|
| 2025.12.09 | ₩46,122 | ₩46,122 | ₩45,997 | ₩45,997 | -0.27% | 300 |
|---|
| 2025.12.08 | ₩46,075 | ₩46,075 | ₩45,988 | ₩46,015 | -0.13% | 8.5천 |
|---|
| 2025.12.05 | ₩46,156 | ₩46,156 | ₩46,156 | ₩46,156 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩46,047 | ₩46,047 | ₩46,047 | ₩46,047 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,028 | ₩46,095 | ₩45,961 | ₩46,035 | +0.01% | 5천 |
|---|
| 2025.12.02 | ₩45,840 | ₩45,958 | ₩45,840 | ₩45,958 | +0.26% | 6천 |
|---|
| 2025.12.01 | ₩45,867 | ₩45,908 | ₩45,797 | ₩45,797 | -0.15% | 1.1천 |
|---|
| 2025.11.28 | ₩45,827 | ₩46,015 | ₩45,827 | ₩46,015 | +0.41% | 700 |
|---|
| 2025.11.26 | ₩45,874 | ₩45,934 | ₩45,832 | ₩45,832 | -0.09% | 9천 |
|---|
| 2025.11.25 | ₩45,476 | ₩45,476 | ₩45,476 | ₩45,476 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩45,009 | ₩45,129 | ₩45,009 | ₩45,113 | +0.23% | 1.4천 |
|---|
| 2025.11.21 | ₩44,190 | ₩44,807 | ₩44,190 | ₩44,621 | +0.97% | 3.4천 |
|---|
| 2025.11.20 | ₩44,687 | ₩44,754 | ₩44,271 | ₩44,271 | -0.93% | 3.3천 |
|---|
| 2025.11.19 | ₩44,834 | ₩44,915 | ₩44,834 | ₩44,915 | +0.18% | 200 |
|---|
| 2025.11.18 | ₩44,884 | ₩44,955 | ₩44,868 | ₩44,912 | +0.06% | 800 |
|---|
| 2025.11.17 | ₩45,265 | ₩45,265 | ₩45,265 | ₩45,265 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩45,763 | ₩45,763 | ₩45,763 | ₩45,763 | 0.00% | 600 |
|---|
| 2025.11.13 | ₩46,166 | ₩46,166 | ₩45,747 | ₩45,747 | -0.91% | 1.1천 |
|---|
| 2025.11.12 | ₩46,362 | ₩46,377 | ₩46,338 | ₩46,364 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩46,109 | ₩46,270 | ₩46,109 | ₩46,270 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩45,948 | ₩46,177 | ₩45,948 | ₩46,177 | +0.50% | 600 |
|---|
| 2025.11.07 | ₩45,009 | ₩45,504 | ₩45,009 | ₩45,504 | +1.10% | 5.1천 |
|---|
| 2025.11.06 | ₩45,466 | ₩45,679 | ₩45,466 | ₩45,484 | +0.04% | 700 |
|---|
| 2025.11.05 | ₩45,934 | ₩45,948 | ₩45,934 | ₩45,934 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩45,827 | ₩45,854 | ₩45,584 | ₩45,584 | -0.53% | 2.9천 |
|---|
| 2025.11.03 | ₩46,170 | ₩46,170 | ₩46,170 | ₩46,170 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,082 | ₩46,091 | ₩46,082 | ₩46,091 | +0.02% | 600 |
|---|
| 2025.10.30 | ₩46,189 | ₩46,290 | ₩46,042 | ₩46,042 | -0.32% | 7.6천 |
|---|
| 2025.10.29 | ₩46,551 | ₩46,551 | ₩46,270 | ₩46,433 | -0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩46,499 | ₩46,499 | ₩46,499 | ₩46,499 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩46,417 | ₩46,472 | ₩46,417 | ₩46,472 | +0.12% | 300 |
|---|
| 2025.10.24 | ₩46,015 | ₩46,015 | ₩46,015 | ₩46,015 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,720 | ₩45,867 | ₩45,720 | ₩45,720 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩45,639 | ₩45,639 | ₩45,290 | ₩45,438 | -0.44% | 8.1천 |
|---|
| 2025.10.21 | ₩45,681 | ₩45,681 | ₩45,626 | ₩45,632 | -0.11% | 9.5천 |
|---|
| 2025.10.20 | ₩45,850 | ₩45,850 | ₩45,850 | ₩45,850 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩45,383 | ₩45,383 | ₩45,383 | ₩45,383 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩45,518 | ₩45,518 | ₩45,250 | ₩45,317 | -0.44% | 1.5천 |
|---|
| 2025.10.15 | ₩45,478 | ₩45,478 | ₩45,253 | ₩45,253 | -0.50% | 300 |
|---|
| 2025.10.14 | ₩44,955 | ₩45,035 | ₩44,936 | ₩44,936 | -0.04% | 1.4천 |
|---|
| 2025.10.13 | ₩44,848 | ₩44,915 | ₩44,794 | ₩44,915 | +0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩44,283 | ₩44,283 | ₩44,283 | ₩44,283 | 0.00% | 100 |
|---|