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 | ₩46,128 | ₩46,302 | ₩46,101 | ₩46,222 | +0.20% | 2.6천 |
| 2026.10.08 | ₩45,994 | ₩46,007 | ₩45,986 | ₩45,986 | -0.02% | 1.8천 |
| 2026.10.07 | ₩46,235 | ₩46,235 | ₩46,235 | ₩46,235 | 0.00% | 200 |
| 2026.10.06 | ₩46,524 | ₩46,524 | ₩46,469 | ₩46,469 | -0.12% | 800 |
| 2026.10.05 | ₩46,255 | ₩46,463 | ₩46,255 | ₩46,288 | +0.07% | 1.6천 |
| 2026.10.02 | ₩46,021 | ₩46,061 | ₩45,900 | ₩46,061 | +0.09% | 800 |
| 2026.10.01 | ₩45,431 | ₩45,672 | ₩45,431 | ₩45,668 | +0.52% | 1.8만 |
| 2026.09.30 | ₩46,048 | ₩46,048 | ₩45,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,814 |
| -0.51% |
| 100 |
| 2026.09.29 | ₩45,840 | ₩45,963 | ₩45,840 | ₩45,963 | +0.27% | 4.8천 |
|---|
| 2026.09.28 | ₩46,061 | ₩46,088 | ₩45,947 | ₩46,088 | +0.06% | 1천 |
|---|
| 2026.09.25 | ₩46,394 | ₩46,394 | ₩46,394 | ₩46,394 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,128 | ₩46,141 | ₩45,940 | ₩46,058 | -0.15% | 4.7천 |
|---|
| 2026.09.23 | ₩46,141 | ₩46,144 | ₩46,141 | ₩46,144 | +0.01% | 2.2천 |
|---|
| 2026.09.22 | ₩46,665 | ₩46,721 | ₩46,604 | ₩46,721 | +0.12% | 3.5천 |
|---|
| 2026.09.21 | ₩46,630 | ₩46,630 | ₩46,630 | ₩46,630 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,752 | ₩45,988 | ₩45,752 | ₩45,988 | +0.52% | 1.1천 |
|---|
| 2026.09.17 | ₩46,088 | ₩46,088 | ₩46,088 | ₩46,088 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩45,954 | ₩45,954 | ₩45,641 | ₩45,641 | -0.68% | 1.8천 |
|---|
| 2026.09.15 | ₩45,801 | ₩45,801 | ₩45,801 | ₩45,801 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩46,074 | ₩46,074 | ₩46,007 | ₩46,019 | -0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩46,351 | ₩46,351 | ₩46,351 | ₩46,351 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,001 | ₩46,014 | ₩45,915 | ₩45,915 | -0.19% | 5.7천 |
|---|
| 2026.09.09 | ₩46,416 | ₩46,416 | ₩46,294 | ₩46,294 | -0.26% | 500 |
|---|
| 2026.09.08 | ₩46,678 | ₩46,678 | ₩46,632 | ₩46,632 | -0.10% | 1.9천 |
|---|
| 2026.09.04 | ₩46,866 | ₩46,893 | ₩46,839 | ₩46,887 | +0.05% | 1천 |
|---|
| 2026.09.03 | ₩46,911 | ₩46,911 | ₩46,911 | ₩46,911 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,276 | ₩46,463 | ₩46,276 | ₩46,432 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩46,396 | ₩46,396 | ₩46,208 | ₩46,208 | -0.40% | 2.3천 |
|---|
| 2026.08.31 | ₩46,571 | ₩46,584 | ₩46,571 | ₩46,584 | +0.03% | 1.1천 |
|---|
| 2026.08.28 | ₩46,665 | ₩46,785 | ₩46,665 | ₩46,706 | +0.09% | 800 |
|---|
| 2026.08.27 | ₩46,678 | ₩46,893 | ₩46,678 | ₩46,819 | +0.30% | 900 |
|---|
| 2026.08.26 | ₩46,698 | ₩46,698 | ₩46,694 | ₩46,694 | -0.01% | 300 |
|---|
| 2026.08.25 | ₩46,758 | ₩46,788 | ₩46,758 | ₩46,788 | +0.06% | 300 |
|---|
| 2026.08.24 | ₩46,541 | ₩46,541 | ₩46,541 | ₩46,541 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,584 | ₩46,745 | ₩46,584 | ₩46,671 | +0.19% | 3천 |
|---|
| 2026.08.20 | ₩46,584 | ₩46,597 | ₩46,387 | ₩46,387 | -0.42% | 1.1천 |
|---|
| 2026.08.19 | ₩46,623 | ₩46,623 | ₩46,623 | ₩46,623 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,486 | ₩46,486 | ₩46,486 | ₩46,486 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,080 | ₩47,080 | ₩46,918 | ₩46,918 | -0.34% | 200 |
|---|
| 2026.08.14 | ₩47,013 | ₩47,080 | ₩46,986 | ₩47,028 | +0.03% | 1.7천 |
|---|
| 2026.08.13 | ₩47,067 | ₩47,121 | ₩47,013 | ₩47,091 | +0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩46,852 | ₩46,858 | ₩46,839 | ₩46,858 | +0.01% | 600 |
|---|
| 2026.08.11 | ₩46,839 | ₩46,839 | ₩46,685 | ₩46,685 | -0.33% | 600 |
|---|
| 2026.08.10 | ₩46,772 | ₩46,772 | ₩46,740 | ₩46,740 | -0.07% | 200 |
|---|
| 2026.08.07 | ₩46,832 | ₩46,898 | ₩46,772 | ₩46,898 | +0.14% | 2.1천 |
|---|
| 2026.08.06 | ₩46,536 | ₩46,536 | ₩46,536 | ₩46,536 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,799 | ₩46,799 | ₩46,655 | ₩46,655 | -0.31% | 300 |
|---|
| 2026.08.04 | ₩46,745 | ₩46,745 | ₩46,718 | ₩46,718 | -0.06% | 1.1천 |
|---|
| 2026.08.03 | ₩45,911 | ₩45,911 | ₩45,911 | ₩45,911 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,296 | ₩45,507 | ₩45,296 | ₩45,507 | +0.46% | 1.3천 |
|---|
| 2026.07.30 | ₩45,381 | ₩45,381 | ₩45,381 | ₩45,381 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,599 | ₩44,612 | ₩44,480 | ₩44,480 | -0.27% | 500 |
|---|
| 2026.07.28 | ₩45,028 | ₩45,122 | ₩44,984 | ₩44,984 | -0.10% | 600 |
|---|
| 2026.07.27 | ₩44,827 | ₩44,938 | ₩44,827 | ₩44,938 | +0.25% | 900 |
|---|
| 2026.07.24 | ₩44,824 | ₩44,824 | ₩44,824 | ₩44,824 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,686 | ₩44,720 | ₩44,686 | ₩44,720 | +0.08% | 800 |
|---|
| 2026.07.22 | ₩45,314 | ₩45,314 | ₩45,314 | ₩45,314 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,283 | ₩45,390 | ₩45,283 | ₩45,304 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩44,954 | ₩44,954 | ₩44,801 | ₩44,801 | -0.34% | 1.1천 |
|---|
| 2026.07.17 | ₩45,013 | ₩45,013 | ₩45,013 | ₩45,013 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,318 | ₩45,318 | ₩45,318 | ₩45,318 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,377 | ₩45,632 | ₩45,377 | ₩45,632 | +0.56% | 300 |
|---|
| 2026.07.14 | ₩45,477 | ₩45,477 | ₩45,435 | ₩45,435 | -0.09% | 100 |
|---|
| 2026.07.13 | ₩45,323 | ₩45,337 | ₩45,168 | ₩45,168 | -0.34% | 800 |
|---|
| 2026.07.10 | ₩45,545 | ₩45,610 | ₩45,545 | ₩45,610 | +0.14% | 700 |
|---|
| 2026.07.09 | ₩45,397 | ₩45,397 | ₩45,323 | ₩45,389 | -0.02% | 500 |
|---|
| 2026.07.08 | ₩45,055 | ₩45,176 | ₩45,015 | ₩45,134 | +0.18% | 7.6천 |
|---|
| 2026.07.07 | ₩45,498 | ₩45,498 | ₩45,338 | ₩45,338 | -0.35% | 5.4천 |
|---|
| 2026.07.06 | ₩45,697 | ₩45,697 | ₩45,697 | ₩45,697 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,068 | ₩45,284 | ₩45,068 | ₩45,284 | +0.48% | 500 |
|---|
| 2026.07.01 | ₩45,189 | ₩45,256 | ₩45,114 | ₩45,114 | -0.17% | 600 |
|---|
| 2026.06.30 | ₩45,189 | ₩45,276 | ₩45,189 | ₩45,276 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩43,794 | ₩44,954 | ₩43,794 | ₩44,954 | +2.65% | 7만 |
|---|
| 2026.06.26 | ₩44,496 | ₩44,496 | ₩44,496 | ₩44,496 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,773 | ₩44,773 | ₩44,548 | ₩44,548 | -0.50% | 4.8천 |
|---|
| 2026.06.24 | ₩44,441 | ₩44,441 | ₩44,441 | ₩44,441 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩44,560 | ₩44,560 | ₩44,560 | ₩44,560 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,283 | ₩45,296 | ₩45,233 | ₩45,233 | -0.11% | 2천 |
|---|
| 2026.06.18 | ₩45,122 | ₩45,511 | ₩45,122 | ₩45,354 | +0.51% | 1.4천 |
|---|
| 2026.06.17 | ₩45,672 | ₩45,699 | ₩44,937 | ₩44,937 | -1.61% | 4.8천 |
|---|
| 2026.06.16 | ₩45,538 | ₩45,538 | ₩45,350 | ₩45,388 | -0.33% | 1.1천 |
|---|
| 2026.06.15 | ₩45,363 | ₩45,538 | ₩45,363 | ₩45,428 | +0.14% | 4.8천 |
|---|
| 2026.06.12 | ₩44,909 | ₩44,909 | ₩44,909 | ₩44,909 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,995 | ₩44,728 | ₩43,794 | ₩44,728 | +1.66% | 1.6천 |
|---|
| 2026.06.10 | ₩44,022 | ₩44,022 | ₩43,808 | ₩43,808 | -0.49% | 300 |
|---|
| 2026.06.09 | ₩44,304 | ₩44,412 | ₩44,196 | ₩44,412 | +0.25% | 4천 |
|---|
| 2026.06.08 | ₩44,800 | ₩44,800 | ₩44,500 | ₩44,500 | -0.67% | 200 |
|---|
| 2026.06.05 | ₩44,599 | ₩44,599 | ₩44,383 | ₩44,383 | -0.48% | 300 |
|---|
| 2026.06.04 | ₩45,296 | ₩45,515 | ₩45,296 | ₩45,515 | +0.48% | 700 |
|---|
| 2026.06.03 | ₩45,296 | ₩45,296 | ₩45,296 | ₩45,296 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,498 | ₩45,793 | ₩45,498 | ₩45,612 | +0.25% | 1.1천 |
|---|
| 2026.06.01 | ₩45,461 | ₩45,461 | ₩45,461 | ₩45,461 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,605 | ₩45,605 | ₩45,510 | ₩45,510 | -0.21% | 5천 |
|---|
| 2026.05.28 | ₩45,256 | ₩45,398 | ₩45,256 | ₩45,398 | +0.31% | 300 |
|---|
| 2026.05.27 | ₩45,263 | ₩45,263 | ₩45,263 | ₩45,263 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,353 | ₩45,353 | ₩45,353 | ₩45,353 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,068 | ₩45,068 | ₩44,934 | ₩44,946 | -0.27% | 700 |
|---|
| 2026.05.21 | ₩44,827 | ₩44,882 | ₩44,827 | ₩44,882 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,732 | ₩44,732 | ₩44,732 | ₩44,732 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,344 | ₩44,465 | ₩44,136 | ₩44,136 | -0.47% | 1.2천 |
|---|
| 2026.05.18 | ₩44,626 | ₩44,626 | ₩44,331 | ₩44,470 | -0.35% | 500 |
|---|
| 2026.05.15 | ₩44,239 | ₩44,239 | ₩44,239 | ₩44,239 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,961 | ₩44,961 | ₩44,915 | ₩44,915 | -0.10% | 300 |
|---|
| 2026.05.13 | ₩44,639 | ₩44,881 | ₩44,639 | ₩44,879 | +0.54% | 1.1천 |
|---|
| 2026.05.12 | ₩44,398 | ₩44,640 | ₩44,398 | ₩44,640 | +0.55% | 1.5천 |
|---|
| 2026.05.11 | ₩44,828 | ₩44,828 | ₩44,828 | ₩44,828 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,787 | ₩44,879 | ₩44,787 | ₩44,879 | +0.21% | 900 |
|---|
| 2026.05.07 | ₩44,477 | ₩44,477 | ₩44,477 | ₩44,477 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,746 | ₩45,115 | ₩44,746 | ₩45,115 | +0.82% | 1.4천 |
|---|
| 2026.05.05 | ₩43,915 | ₩44,096 | ₩43,901 | ₩44,069 | +0.35% | 1.9천 |
|---|
| 2026.05.04 | ₩43,875 | ₩43,875 | ₩43,559 | ₩43,559 | -0.72% | 700 |
|---|
| 2026.05.01 | ₩43,968 | ₩44,116 | ₩43,955 | ₩44,065 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩43,995 | ₩44,166 | ₩43,995 | ₩44,166 | +0.39% | 1천 |
|---|
| 2026.04.29 | ₩43,412 | ₩43,412 | ₩43,110 | ₩43,251 | -0.37% | 700 |
|---|
| 2026.04.28 | ₩43,617 | ₩43,617 | ₩43,617 | ₩43,617 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩43,620 | ₩43,775 | ₩43,620 | ₩43,775 | +0.36% | 700 |
|---|
| 2026.04.24 | ₩43,901 | ₩43,901 | ₩43,849 | ₩43,849 | -0.12% | 100 |
|---|
| 2026.04.23 | ₩43,767 | ₩43,767 | ₩43,231 | ₩43,688 | -0.18% | 1.1천 |
|---|
| 2026.04.22 | ₩44,183 | ₩44,183 | ₩43,990 | ₩43,990 | -0.44% | 3.8천 |
|---|
| 2026.04.21 | ₩44,371 | ₩44,438 | ₩44,036 | ₩44,036 | -0.76% | 8.8천 |
|---|
| 2026.04.20 | ₩44,384 | ₩44,588 | ₩44,384 | ₩44,588 | +0.46% | 400 |
|---|
| 2026.04.17 | ₩45,068 | ₩45,095 | ₩44,768 | ₩44,768 | -0.67% | 700 |
|---|
| 2026.04.16 | ₩44,411 | ₩44,411 | ₩44,103 | ₩44,297 | -0.26% | 1.3천 |
|---|
| 2026.04.15 | ₩44,264 | ₩44,382 | ₩44,264 | ₩44,382 | +0.27% | 800 |
|---|
| 2026.04.14 | ₩44,475 | ₩44,475 | ₩44,475 | ₩44,475 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩43,445 | ₩44,159 | ₩43,445 | ₩44,159 | +1.64% | 1.9천 |
|---|
| 2026.04.10 | ₩43,901 | ₩43,915 | ₩43,834 | ₩43,915 | +0.03% | 600 |
|---|
| 2026.04.09 | ₩43,392 | ₩44,116 | ₩43,392 | ₩43,904 | +1.18% | 1.9천 |
|---|
| 2026.04.08 | ₩44,156 | ₩44,156 | ₩44,002 | ₩44,002 | -0.35% | 1.3천 |
|---|
| 2026.04.07 | ₩42,587 | ₩42,600 | ₩42,453 | ₩42,600 | +0.03% | 1.7천 |
|---|
| 2026.04.06 | ₩42,654 | ₩42,728 | ₩42,654 | ₩42,728 | +0.17% | 400 |
|---|
| 2026.04.02 | ₩42,520 | ₩42,587 | ₩42,453 | ₩42,547 | +0.06% | 6.1천 |
|---|
| 2026.04.01 | ₩42,789 | ₩42,789 | ₩42,789 | ₩42,789 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩41,500 | ₩42,238 | ₩41,393 | ₩42,238 | +1.78% | 3천 |
|---|
| 2026.03.30 | ₩41,272 | ₩41,272 | ₩41,082 | ₩41,082 | -0.46% | 700 |
|---|
| 2026.03.27 | ₩41,152 | ₩41,152 | ₩40,857 | ₩41,031 | -0.29% | 1.9천 |
|---|
| 2026.03.26 | ₩41,889 | ₩41,889 | ₩41,299 | ₩41,345 | -1.30% | 1.9천 |
|---|
| 2026.03.25 | ₩41,997 | ₩42,117 | ₩41,997 | ₩42,099 | +0.24% | 2.6천 |
|---|
| 2026.03.24 | ₩41,326 | ₩41,860 | ₩41,326 | ₩41,581 | +0.62% | 1.6천 |
|---|
| 2026.03.23 | ₩41,889 | ₩42,057 | ₩41,889 | ₩41,889 | 0.00% | 1.9천 |
|---|
| 2026.03.20 | ₩41,152 | ₩41,152 | ₩40,904 | ₩40,904 | -0.60% | 300 |
|---|
| 2026.03.19 | ₩42,130 | ₩42,130 | ₩42,130 | ₩42,130 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩42,506 | ₩42,587 | ₩42,305 | ₩42,305 | -0.47% | 2.8천 |
|---|
| 2026.03.17 | ₩42,855 | ₩42,859 | ₩42,855 | ₩42,859 | +0.01% | 1.1천 |
|---|
| 2026.03.16 | ₩42,573 | ₩42,749 | ₩42,506 | ₩42,749 | +0.41% | 5.3천 |
|---|
| 2026.03.13 | ₩42,547 | ₩42,607 | ₩41,970 | ₩42,050 | -1.17% | 1.7천 |
|---|
| 2026.03.12 | ₩42,498 | ₩42,569 | ₩42,498 | ₩42,569 | +0.17% | 500 |
|---|
| 2026.03.11 | ₩43,056 | ₩43,177 | ₩42,734 | ₩43,177 | +0.28% | 3.2천 |
|---|
| 2026.03.10 | ₩43,539 | ₩43,794 | ₩43,334 | ₩43,334 | -0.47% | 3천 |
|---|
| 2026.03.09 | ₩42,171 | ₩43,228 | ₩41,943 | ₩43,228 | +2.51% | 700 |
|---|
| 2026.03.06 | ₩43,070 | ₩43,070 | ₩42,909 | ₩42,969 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩42,835 | ₩43,300 | ₩42,835 | ₩43,300 | +1.09% | 200 |
|---|
| 2026.03.04 | ₩44,129 | ₩44,260 | ₩44,129 | ₩44,260 | +0.29% | 1.4천 |
|---|
| 2026.03.03 | ₩42,734 | ₩43,727 | ₩42,587 | ₩43,727 | +2.32% | 3.9천 |
|---|
| 2026.03.02 | ₩44,948 | ₩45,121 | ₩44,948 | ₩45,121 | +0.38% | 2천 |
|---|
| 2026.02.27 | ₩46,007 | ₩46,101 | ₩45,712 | ₩45,916 | -0.20% | 4.4천 |
|---|
| 2026.02.26 | ₩45,786 | ₩46,007 | ₩45,696 | ₩45,999 | +0.47% | 4.7천 |
|---|
| 2026.02.25 | ₩46,042 | ₩46,042 | ₩46,042 | ₩46,042 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,636 | ₩45,636 | ₩45,636 | ₩45,636 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,591 | ₩45,712 | ₩45,500 | ₩45,500 | -0.20% | 900 |
|---|
| 2026.02.20 | ₩45,585 | ₩45,712 | ₩45,585 | ₩45,618 | +0.07% | 900 |
|---|
| 2026.02.19 | ₩45,390 | ₩45,390 | ₩45,354 | ₩45,354 | -0.08% | 100 |
|---|
| 2026.02.18 | ₩45,819 | ₩45,819 | ₩45,471 | ₩45,510 | -0.68% | 1천 |
|---|
| 2026.02.17 | ₩45,310 | ₩45,632 | ₩45,310 | ₩45,448 | +0.30% | 900 |
|---|
| 2026.02.13 | ₩45,437 | ₩45,437 | ₩45,437 | ₩45,437 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,471 | ₩45,471 | ₩45,414 | ₩45,414 | -0.12% | 1.9천 |
|---|
| 2026.02.11 | ₩45,538 | ₩46,021 | ₩45,471 | ₩45,794 | +0.56% | 7.9천 |
|---|
| 2026.02.10 | ₩45,641 | ₩45,641 | ₩45,554 | ₩45,554 | -0.19% | 200 |
|---|
| 2026.02.09 | ₩45,182 | ₩45,406 | ₩45,182 | ₩45,406 | +0.50% | 1.7천 |
|---|
| 2026.02.06 | ₩44,438 | ₩44,816 | ₩44,438 | ₩44,816 | +0.85% | 200 |
|---|
| 2026.02.05 | ₩43,834 | ₩44,029 | ₩43,834 | ₩43,918 | +0.19% | 1.4천 |
|---|
| 2026.02.04 | ₩44,447 | ₩44,447 | ₩44,447 | ₩44,447 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,518 | ₩44,518 | ₩44,190 | ₩44,341 | -0.40% | 2.1천 |
|---|
| 2026.02.02 | ₩44,331 | ₩44,451 | ₩44,210 | ₩44,210 | -0.27% | 8.7천 |
|---|
| 2026.01.30 | ₩43,942 | ₩43,942 | ₩43,928 | ₩43,942 | 0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩44,653 | ₩44,653 | ₩44,183 | ₩44,497 | -0.35% | 4.6만 |
|---|
| 2026.01.28 | ₩44,264 | ₩44,339 | ₩44,210 | ₩44,339 | +0.17% | 1.4천 |
|---|
| 2026.01.27 | ₩44,639 | ₩44,717 | ₩44,639 | ₩44,717 | +0.17% | 300 |
|---|
| 2026.01.26 | ₩44,170 | ₩44,170 | ₩44,112 | ₩44,112 | -0.13% | 1.4천 |
|---|
| 2026.01.23 | ₩43,512 | ₩43,868 | ₩43,512 | ₩43,868 | +0.82% | 1천 |
|---|
| 2026.01.22 | ₩43,579 | ₩43,754 | ₩43,566 | ₩43,689 | +0.25% | 2.8만 |
|---|
| 2026.01.21 | ₩43,217 | ₩43,512 | ₩43,016 | ₩43,472 | +0.59% | 2.5천 |
|---|
| 2026.01.20 | ₩43,123 | ₩43,284 | ₩42,995 | ₩42,995 | -0.30% | 6.2천 |
|---|
| 2026.01.16 | ₩43,700 | ₩43,714 | ₩43,687 | ₩43,687 | -0.03% | 4천 |
|---|
| 2026.01.15 | ₩43,673 | ₩43,734 | ₩43,593 | ₩43,593 | -0.18% | 2.5천 |
|---|
| 2026.01.14 | ₩43,593 | ₩43,596 | ₩43,472 | ₩43,596 | +0.01% | 1천 |
|---|
| 2026.01.13 | ₩43,459 | ₩43,526 | ₩43,445 | ₩43,515 | +0.13% | 5.6천 |
|---|
| 2026.01.12 | ₩43,606 | ₩43,727 | ₩43,606 | ₩43,687 | +0.18% | 1.6만 |
|---|
| 2026.01.09 | ₩43,551 | ₩43,551 | ₩43,551 | ₩43,551 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩43,070 | ₩43,203 | ₩43,070 | ₩43,203 | +0.31% | 1.7천 |
|---|
| 2026.01.07 | ₩43,204 | ₩43,278 | ₩43,201 | ₩43,201 | -0.01% | 8.2천 |
|---|
| 2026.01.06 | ₩43,325 | ₩43,378 | ₩43,258 | ₩43,335 | +0.02% | 2.6만 |
|---|
| 2026.01.05 | ₩43,150 | ₩43,258 | ₩43,137 | ₩43,137 | -0.03% | 2.8천 |
|---|
| 2026.01.02 | ₩42,788 | ₩42,788 | ₩42,560 | ₩42,777 | -0.03% | 2.7천 |
|---|
| 2025.12.31 | ₩42,557 | ₩42,600 | ₩42,533 | ₩42,600 | +0.10% | 800 |
|---|
| 2025.12.30 | ₩42,922 | ₩42,936 | ₩42,785 | ₩42,785 | -0.32% | 6.6천 |
|---|
| 2025.12.29 | ₩42,761 | ₩42,827 | ₩42,755 | ₩42,756 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩46,624 | ₩46,666 | ₩46,624 | ₩46,666 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩46,670 | ₩46,670 | ₩46,670 | ₩46,670 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,450 | ₩46,611 | ₩46,450 | ₩46,568 | +0.25% | 4.7천 |
|---|
| 2025.12.22 | ₩46,302 | ₩46,341 | ₩46,302 | ₩46,341 | +0.08% | 200 |
|---|
| 2025.12.19 | ₩46,061 | ₩46,061 | ₩46,061 | ₩46,061 | 0.00% | 5.2천 |
|---|
| 2025.12.18 | ₩45,819 | ₩45,833 | ₩45,778 | ₩45,778 | -0.09% | 1.3천 |
|---|
| 2025.12.17 | ₩45,551 | ₩45,551 | ₩45,484 | ₩45,484 | -0.15% | 700 |
|---|
| 2025.12.16 | ₩45,806 | ₩45,908 | ₩45,806 | ₩45,908 | +0.22% | 1.6천 |
|---|
| 2025.12.15 | ₩46,101 | ₩46,101 | ₩45,994 | ₩45,994 | -0.23% | 1.8천 |
|---|
| 2025.12.12 | ₩45,980 | ₩46,069 | ₩45,954 | ₩45,991 | +0.02% | 1.1만 |
|---|
| 2025.12.11 | ₩46,262 | ₩46,450 | ₩46,262 | ₩46,408 | +0.32% | 1.5천 |
|---|
| 2025.12.10 | ₩46,155 | ₩46,383 | ₩46,141 | ₩46,383 | +0.49% | 1.5천 |
|---|
| 2025.12.09 | ₩46,115 | ₩46,115 | ₩45,990 | ₩45,990 | -0.27% | 300 |
|---|
| 2025.12.08 | ₩46,068 | ₩46,068 | ₩45,980 | ₩46,007 | -0.13% | 8.5천 |
|---|
| 2025.12.05 | ₩46,148 | ₩46,148 | ₩46,148 | ₩46,148 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩46,039 | ₩46,039 | ₩46,039 | ₩46,039 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,021 | ₩46,088 | ₩45,954 | ₩46,027 | +0.01% | 5천 |
|---|
| 2025.12.02 | ₩45,833 | ₩45,951 | ₩45,833 | ₩45,951 | +0.26% | 6천 |
|---|
| 2025.12.01 | ₩45,860 | ₩45,900 | ₩45,790 | ₩45,790 | -0.15% | 1.1천 |
|---|
| 2025.11.28 | ₩45,819 | ₩46,007 | ₩45,819 | ₩46,007 | +0.41% | 700 |
|---|
| 2025.11.26 | ₩45,866 | ₩45,927 | ₩45,825 | ₩45,825 | -0.09% | 9천 |
|---|
| 2025.11.25 | ₩45,468 | ₩45,468 | ₩45,468 | ₩45,468 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩45,001 | ₩45,122 | ₩45,001 | ₩45,106 | +0.23% | 1.4천 |
|---|
| 2025.11.21 | ₩44,183 | ₩44,800 | ₩44,183 | ₩44,614 | +0.97% | 3.4천 |
|---|
| 2025.11.20 | ₩44,679 | ₩44,746 | ₩44,264 | ₩44,264 | -0.93% | 3.3천 |
|---|
| 2025.11.19 | ₩44,827 | ₩44,907 | ₩44,827 | ₩44,907 | +0.18% | 200 |
|---|
| 2025.11.18 | ₩44,877 | ₩44,948 | ₩44,860 | ₩44,905 | +0.06% | 800 |
|---|
| 2025.11.17 | ₩45,257 | ₩45,257 | ₩45,257 | ₩45,257 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩45,755 | ₩45,755 | ₩45,755 | ₩45,755 | 0.00% | 600 |
|---|
| 2025.11.13 | ₩46,159 | ₩46,159 | ₩45,739 | ₩45,739 | -0.91% | 1.1천 |
|---|
| 2025.11.12 | ₩46,355 | ₩46,369 | ₩46,331 | ₩46,356 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩46,101 | ₩46,262 | ₩46,101 | ₩46,262 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩45,940 | ₩46,170 | ₩45,940 | ₩46,170 | +0.50% | 600 |
|---|
| 2025.11.07 | ₩45,001 | ₩45,496 | ₩45,001 | ₩45,496 | +1.10% | 5.1천 |
|---|
| 2025.11.06 | ₩45,459 | ₩45,672 | ₩45,459 | ₩45,476 | +0.04% | 700 |
|---|
| 2025.11.05 | ₩45,927 | ₩45,940 | ₩45,927 | ₩45,927 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩45,819 | ₩45,846 | ₩45,577 | ₩45,577 | -0.53% | 2.9천 |
|---|
| 2025.11.03 | ₩46,163 | ₩46,163 | ₩46,163 | ₩46,163 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,074 | ₩46,084 | ₩46,074 | ₩46,084 | +0.02% | 600 |
|---|
| 2025.10.30 | ₩46,182 | ₩46,282 | ₩46,034 | ₩46,034 | -0.32% | 7.6천 |
|---|
| 2025.10.29 | ₩46,544 | ₩46,544 | ₩46,262 | ₩46,426 | -0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩46,491 | ₩46,491 | ₩46,491 | ₩46,491 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩46,410 | ₩46,465 | ₩46,410 | ₩46,465 | +0.12% | 300 |
|---|
| 2025.10.24 | ₩46,007 | ₩46,007 | ₩46,007 | ₩46,007 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,712 | ₩45,860 | ₩45,712 | ₩45,712 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩45,632 | ₩45,632 | ₩45,283 | ₩45,431 | -0.44% | 8.1천 |
|---|
| 2025.10.21 | ₩45,673 | ₩45,673 | ₩45,618 | ₩45,625 | -0.11% | 9.5천 |
|---|
| 2025.10.20 | ₩45,842 | ₩45,842 | ₩45,842 | ₩45,842 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩45,376 | ₩45,376 | ₩45,376 | ₩45,376 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩45,511 | ₩45,511 | ₩45,243 | ₩45,310 | -0.44% | 1.5천 |
|---|
| 2025.10.15 | ₩45,471 | ₩45,471 | ₩45,245 | ₩45,245 | -0.50% | 300 |
|---|
| 2025.10.14 | ₩44,948 | ₩45,028 | ₩44,929 | ₩44,929 | -0.04% | 1.4천 |
|---|
| 2025.10.13 | ₩44,840 | ₩44,907 | ₩44,787 | ₩44,907 | +0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩44,276 | ₩44,276 | ₩44,276 | ₩44,276 | 0.00% | 100 |
|---|