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 | ₩46,124 | ₩46,299 | ₩46,097 | ₩46,218 | +0.20% | 2.6천 |
| 2026.10.08 | ₩45,990 | ₩46,004 | ₩45,982 | ₩45,982 | -0.02% | 1.8천 |
| 2026.10.07 | ₩46,232 | ₩46,232 | ₩46,232 | ₩46,232 | 0.00% | 200 |
| 2026.10.06 | ₩46,520 | ₩46,520 | ₩46,465 | ₩46,465 | -0.12% | 800 |
| 2026.10.05 | ₩46,252 | ₩46,460 | ₩46,252 | ₩46,284 | +0.07% | 1.6천 |
| 2026.10.02 | ₩46,017 | ₩46,057 | ₩45,896 | ₩46,057 | +0.09% | 800 |
| 2026.10.01 | ₩45,427 | ₩45,668 | ₩45,427 | ₩45,664 | +0.52% | 1.8만 |
| 2026.09.30 | ₩46,044 | ₩46,044 | ₩45,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,810 |
| -0.51% |
| 100 |
| 2026.09.29 | ₩45,836 | ₩45,959 | ₩45,836 | ₩45,959 | +0.27% | 4.8천 |
|---|
| 2026.09.28 | ₩46,057 | ₩46,084 | ₩45,943 | ₩46,084 | +0.06% | 1천 |
|---|
| 2026.09.25 | ₩46,390 | ₩46,390 | ₩46,390 | ₩46,390 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,124 | ₩46,138 | ₩45,936 | ₩46,054 | -0.15% | 4.7천 |
|---|
| 2026.09.23 | ₩46,138 | ₩46,140 | ₩46,138 | ₩46,140 | +0.01% | 2.2천 |
|---|
| 2026.09.22 | ₩46,661 | ₩46,717 | ₩46,600 | ₩46,717 | +0.12% | 3.5천 |
|---|
| 2026.09.21 | ₩46,626 | ₩46,626 | ₩46,626 | ₩46,626 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,749 | ₩45,985 | ₩45,749 | ₩45,985 | +0.52% | 1.1천 |
|---|
| 2026.09.17 | ₩46,084 | ₩46,084 | ₩46,084 | ₩46,084 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩45,950 | ₩45,950 | ₩45,637 | ₩45,637 | -0.68% | 1.8천 |
|---|
| 2026.09.15 | ₩45,797 | ₩45,797 | ₩45,797 | ₩45,797 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩46,071 | ₩46,071 | ₩46,004 | ₩46,016 | -0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩46,347 | ₩46,347 | ₩46,347 | ₩46,347 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,997 | ₩46,010 | ₩45,911 | ₩45,911 | -0.19% | 5.7천 |
|---|
| 2026.09.09 | ₩46,413 | ₩46,413 | ₩46,291 | ₩46,291 | -0.26% | 500 |
|---|
| 2026.09.08 | ₩46,674 | ₩46,674 | ₩46,629 | ₩46,629 | -0.10% | 1.9천 |
|---|
| 2026.09.04 | ₩46,862 | ₩46,889 | ₩46,835 | ₩46,883 | +0.05% | 1천 |
|---|
| 2026.09.03 | ₩46,907 | ₩46,907 | ₩46,907 | ₩46,907 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,272 | ₩46,460 | ₩46,272 | ₩46,429 | +0.34% | 400 |
|---|
| 2026.09.01 | ₩46,392 | ₩46,392 | ₩46,205 | ₩46,205 | -0.40% | 2.3천 |
|---|
| 2026.08.31 | ₩46,567 | ₩46,580 | ₩46,567 | ₩46,580 | +0.03% | 1.1천 |
|---|
| 2026.08.28 | ₩46,661 | ₩46,781 | ₩46,661 | ₩46,702 | +0.09% | 800 |
|---|
| 2026.08.27 | ₩46,674 | ₩46,889 | ₩46,674 | ₩46,815 | +0.30% | 900 |
|---|
| 2026.08.26 | ₩46,694 | ₩46,694 | ₩46,690 | ₩46,690 | -0.01% | 300 |
|---|
| 2026.08.25 | ₩46,755 | ₩46,784 | ₩46,755 | ₩46,784 | +0.06% | 300 |
|---|
| 2026.08.24 | ₩46,537 | ₩46,537 | ₩46,537 | ₩46,537 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,580 | ₩46,741 | ₩46,580 | ₩46,667 | +0.19% | 3천 |
|---|
| 2026.08.20 | ₩46,580 | ₩46,594 | ₩46,383 | ₩46,383 | -0.42% | 1.1천 |
|---|
| 2026.08.19 | ₩46,619 | ₩46,619 | ₩46,619 | ₩46,619 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,482 | ₩46,482 | ₩46,482 | ₩46,482 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,076 | ₩47,076 | ₩46,914 | ₩46,914 | -0.34% | 200 |
|---|
| 2026.08.14 | ₩47,009 | ₩47,076 | ₩46,983 | ₩47,024 | +0.03% | 1.7천 |
|---|
| 2026.08.13 | ₩47,063 | ₩47,117 | ₩47,009 | ₩47,087 | +0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩46,848 | ₩46,854 | ₩46,835 | ₩46,854 | +0.01% | 600 |
|---|
| 2026.08.11 | ₩46,835 | ₩46,835 | ₩46,681 | ₩46,681 | -0.33% | 600 |
|---|
| 2026.08.10 | ₩46,768 | ₩46,768 | ₩46,736 | ₩46,736 | -0.07% | 200 |
|---|
| 2026.08.07 | ₩46,828 | ₩46,894 | ₩46,768 | ₩46,894 | +0.14% | 2.1천 |
|---|
| 2026.08.06 | ₩46,532 | ₩46,532 | ₩46,532 | ₩46,532 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,795 | ₩46,795 | ₩46,651 | ₩46,651 | -0.31% | 300 |
|---|
| 2026.08.04 | ₩46,741 | ₩46,741 | ₩46,714 | ₩46,714 | -0.06% | 1.1천 |
|---|
| 2026.08.03 | ₩45,907 | ₩45,907 | ₩45,907 | ₩45,907 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,293 | ₩45,503 | ₩45,293 | ₩45,503 | +0.46% | 1.3천 |
|---|
| 2026.07.30 | ₩45,377 | ₩45,377 | ₩45,377 | ₩45,377 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,595 | ₩44,609 | ₩44,476 | ₩44,476 | -0.27% | 500 |
|---|
| 2026.07.28 | ₩45,024 | ₩45,118 | ₩44,980 | ₩44,980 | -0.10% | 600 |
|---|
| 2026.07.27 | ₩44,823 | ₩44,935 | ₩44,823 | ₩44,935 | +0.25% | 900 |
|---|
| 2026.07.24 | ₩44,821 | ₩44,821 | ₩44,821 | ₩44,821 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,682 | ₩44,716 | ₩44,682 | ₩44,716 | +0.08% | 800 |
|---|
| 2026.07.22 | ₩45,310 | ₩45,310 | ₩45,310 | ₩45,310 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,279 | ₩45,387 | ₩45,279 | ₩45,301 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩44,951 | ₩44,951 | ₩44,798 | ₩44,798 | -0.34% | 1.1천 |
|---|
| 2026.07.17 | ₩45,010 | ₩45,010 | ₩45,010 | ₩45,010 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,314 | ₩45,314 | ₩45,314 | ₩45,314 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,373 | ₩45,628 | ₩45,373 | ₩45,628 | +0.56% | 300 |
|---|
| 2026.07.14 | ₩45,474 | ₩45,474 | ₩45,431 | ₩45,431 | -0.09% | 100 |
|---|
| 2026.07.13 | ₩45,319 | ₩45,333 | ₩45,164 | ₩45,164 | -0.34% | 800 |
|---|
| 2026.07.10 | ₩45,541 | ₩45,607 | ₩45,541 | ₩45,607 | +0.14% | 700 |
|---|
| 2026.07.09 | ₩45,393 | ₩45,393 | ₩45,319 | ₩45,385 | -0.02% | 500 |
|---|
| 2026.07.08 | ₩45,051 | ₩45,172 | ₩45,011 | ₩45,130 | +0.18% | 7.6천 |
|---|
| 2026.07.07 | ₩45,494 | ₩45,494 | ₩45,334 | ₩45,334 | -0.35% | 5.4천 |
|---|
| 2026.07.06 | ₩45,694 | ₩45,694 | ₩45,694 | ₩45,694 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,065 | ₩45,281 | ₩45,065 | ₩45,281 | +0.48% | 500 |
|---|
| 2026.07.01 | ₩45,185 | ₩45,252 | ₩45,110 | ₩45,110 | -0.17% | 600 |
|---|
| 2026.06.30 | ₩45,185 | ₩45,273 | ₩45,185 | ₩45,273 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩43,791 | ₩44,951 | ₩43,791 | ₩44,951 | +2.65% | 7만 |
|---|
| 2026.06.26 | ₩44,492 | ₩44,492 | ₩44,492 | ₩44,492 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,770 | ₩44,770 | ₩44,544 | ₩44,544 | -0.50% | 4.8천 |
|---|
| 2026.06.24 | ₩44,437 | ₩44,437 | ₩44,437 | ₩44,437 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩44,556 | ₩44,556 | ₩44,556 | ₩44,556 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,279 | ₩45,293 | ₩45,230 | ₩45,230 | -0.11% | 2천 |
|---|
| 2026.06.18 | ₩45,118 | ₩45,507 | ₩45,118 | ₩45,350 | +0.51% | 1.4천 |
|---|
| 2026.06.17 | ₩45,668 | ₩45,695 | ₩44,933 | ₩44,933 | -1.61% | 4.8천 |
|---|
| 2026.06.16 | ₩45,534 | ₩45,534 | ₩45,346 | ₩45,384 | -0.33% | 1.1천 |
|---|
| 2026.06.15 | ₩45,360 | ₩45,534 | ₩45,360 | ₩45,424 | +0.14% | 4.8천 |
|---|
| 2026.06.12 | ₩44,905 | ₩44,905 | ₩44,905 | ₩44,905 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,992 | ₩44,724 | ₩43,791 | ₩44,724 | +1.66% | 1.6천 |
|---|
| 2026.06.10 | ₩44,019 | ₩44,019 | ₩43,804 | ₩43,804 | -0.49% | 300 |
|---|
| 2026.06.09 | ₩44,300 | ₩44,409 | ₩44,193 | ₩44,409 | +0.25% | 4천 |
|---|
| 2026.06.08 | ₩44,796 | ₩44,796 | ₩44,496 | ₩44,496 | -0.67% | 200 |
|---|
| 2026.06.05 | ₩44,595 | ₩44,595 | ₩44,379 | ₩44,379 | -0.48% | 300 |
|---|
| 2026.06.04 | ₩45,293 | ₩45,511 | ₩45,293 | ₩45,511 | +0.48% | 700 |
|---|
| 2026.06.03 | ₩45,293 | ₩45,293 | ₩45,293 | ₩45,293 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,494 | ₩45,789 | ₩45,494 | ₩45,608 | +0.25% | 1.1천 |
|---|
| 2026.06.01 | ₩45,458 | ₩45,458 | ₩45,458 | ₩45,458 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,601 | ₩45,601 | ₩45,506 | ₩45,506 | -0.21% | 5천 |
|---|
| 2026.05.28 | ₩45,252 | ₩45,395 | ₩45,252 | ₩45,395 | +0.31% | 300 |
|---|
| 2026.05.27 | ₩45,259 | ₩45,259 | ₩45,259 | ₩45,259 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,349 | ₩45,349 | ₩45,349 | ₩45,349 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,065 | ₩45,065 | ₩44,931 | ₩44,943 | -0.27% | 700 |
|---|
| 2026.05.21 | ₩44,823 | ₩44,878 | ₩44,823 | ₩44,878 | +0.12% | 1.1천 |
|---|
| 2026.05.20 | ₩44,728 | ₩44,728 | ₩44,728 | ₩44,728 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,340 | ₩44,461 | ₩44,133 | ₩44,133 | -0.47% | 1.2천 |
|---|
| 2026.05.18 | ₩44,622 | ₩44,622 | ₩44,327 | ₩44,466 | -0.35% | 500 |
|---|
| 2026.05.15 | ₩44,236 | ₩44,236 | ₩44,236 | ₩44,236 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,957 | ₩44,957 | ₩44,912 | ₩44,912 | -0.10% | 300 |
|---|
| 2026.05.13 | ₩44,635 | ₩44,877 | ₩44,635 | ₩44,876 | +0.54% | 1.1천 |
|---|
| 2026.05.12 | ₩44,394 | ₩44,637 | ₩44,394 | ₩44,637 | +0.55% | 1.5천 |
|---|
| 2026.05.11 | ₩44,825 | ₩44,825 | ₩44,825 | ₩44,825 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,783 | ₩44,876 | ₩44,783 | ₩44,876 | +0.21% | 900 |
|---|
| 2026.05.07 | ₩44,473 | ₩44,473 | ₩44,473 | ₩44,473 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,743 | ₩45,112 | ₩44,743 | ₩45,112 | +0.82% | 1.4천 |
|---|
| 2026.05.05 | ₩43,911 | ₩44,092 | ₩43,898 | ₩44,065 | +0.35% | 1.9천 |
|---|
| 2026.05.04 | ₩43,871 | ₩43,871 | ₩43,556 | ₩43,556 | -0.72% | 700 |
|---|
| 2026.05.01 | ₩43,965 | ₩44,112 | ₩43,951 | ₩44,061 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩43,992 | ₩44,162 | ₩43,992 | ₩44,162 | +0.39% | 1천 |
|---|
| 2026.04.29 | ₩43,408 | ₩43,408 | ₩43,106 | ₩43,247 | -0.37% | 700 |
|---|
| 2026.04.28 | ₩43,613 | ₩43,613 | ₩43,613 | ₩43,613 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩43,616 | ₩43,772 | ₩43,616 | ₩43,772 | +0.36% | 700 |
|---|
| 2026.04.24 | ₩43,898 | ₩43,898 | ₩43,845 | ₩43,845 | -0.12% | 100 |
|---|
| 2026.04.23 | ₩43,764 | ₩43,764 | ₩43,227 | ₩43,685 | -0.18% | 1.1천 |
|---|
| 2026.04.22 | ₩44,179 | ₩44,179 | ₩43,986 | ₩43,986 | -0.44% | 3.8천 |
|---|
| 2026.04.21 | ₩44,367 | ₩44,434 | ₩44,032 | ₩44,032 | -0.76% | 8.8천 |
|---|
| 2026.04.20 | ₩44,381 | ₩44,585 | ₩44,381 | ₩44,585 | +0.46% | 400 |
|---|
| 2026.04.17 | ₩45,065 | ₩45,091 | ₩44,764 | ₩44,764 | -0.67% | 700 |
|---|
| 2026.04.16 | ₩44,407 | ₩44,407 | ₩44,099 | ₩44,293 | -0.26% | 1.3천 |
|---|
| 2026.04.15 | ₩44,260 | ₩44,378 | ₩44,260 | ₩44,378 | +0.27% | 800 |
|---|
| 2026.04.14 | ₩44,472 | ₩44,472 | ₩44,472 | ₩44,472 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩43,442 | ₩44,155 | ₩43,442 | ₩44,155 | +1.64% | 1.9천 |
|---|
| 2026.04.10 | ₩43,898 | ₩43,911 | ₩43,831 | ₩43,911 | +0.03% | 600 |
|---|
| 2026.04.09 | ₩43,388 | ₩44,112 | ₩43,388 | ₩43,900 | +1.18% | 1.9천 |
|---|
| 2026.04.08 | ₩44,153 | ₩44,153 | ₩43,998 | ₩43,998 | -0.35% | 1.3천 |
|---|
| 2026.04.07 | ₩42,583 | ₩42,597 | ₩42,449 | ₩42,597 | +0.03% | 1.7천 |
|---|
| 2026.04.06 | ₩42,650 | ₩42,724 | ₩42,650 | ₩42,724 | +0.17% | 400 |
|---|
| 2026.04.02 | ₩42,516 | ₩42,583 | ₩42,449 | ₩42,543 | +0.06% | 6.1천 |
|---|
| 2026.04.01 | ₩42,786 | ₩42,786 | ₩42,786 | ₩42,786 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩41,497 | ₩42,235 | ₩41,390 | ₩42,235 | +1.78% | 3천 |
|---|
| 2026.03.30 | ₩41,269 | ₩41,269 | ₩41,079 | ₩41,079 | -0.46% | 700 |
|---|
| 2026.03.27 | ₩41,148 | ₩41,148 | ₩40,853 | ₩41,028 | -0.29% | 1.9천 |
|---|
| 2026.03.26 | ₩41,886 | ₩41,886 | ₩41,296 | ₩41,341 | -1.30% | 1.9천 |
|---|
| 2026.03.25 | ₩41,993 | ₩42,114 | ₩41,993 | ₩42,095 | +0.24% | 2.6천 |
|---|
| 2026.03.24 | ₩41,323 | ₩41,856 | ₩41,323 | ₩41,578 | +0.62% | 1.6천 |
|---|
| 2026.03.23 | ₩41,886 | ₩42,054 | ₩41,886 | ₩41,886 | 0.00% | 1.9천 |
|---|
| 2026.03.20 | ₩41,148 | ₩41,148 | ₩40,900 | ₩40,900 | -0.60% | 300 |
|---|
| 2026.03.19 | ₩42,126 | ₩42,126 | ₩42,126 | ₩42,126 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩42,503 | ₩42,583 | ₩42,302 | ₩42,302 | -0.47% | 2.8천 |
|---|
| 2026.03.17 | ₩42,852 | ₩42,856 | ₩42,852 | ₩42,856 | +0.01% | 1.1천 |
|---|
| 2026.03.16 | ₩42,570 | ₩42,746 | ₩42,503 | ₩42,746 | +0.41% | 5.3천 |
|---|
| 2026.03.13 | ₩42,543 | ₩42,604 | ₩41,966 | ₩42,047 | -1.17% | 1.7천 |
|---|
| 2026.03.12 | ₩42,495 | ₩42,566 | ₩42,495 | ₩42,566 | +0.17% | 500 |
|---|
| 2026.03.11 | ₩43,053 | ₩43,174 | ₩42,731 | ₩43,174 | +0.28% | 3.2천 |
|---|
| 2026.03.10 | ₩43,536 | ₩43,791 | ₩43,330 | ₩43,330 | -0.47% | 3천 |
|---|
| 2026.03.09 | ₩42,168 | ₩43,225 | ₩41,940 | ₩43,225 | +2.51% | 700 |
|---|
| 2026.03.06 | ₩43,066 | ₩43,066 | ₩42,905 | ₩42,966 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩42,832 | ₩43,297 | ₩42,832 | ₩43,297 | +1.09% | 200 |
|---|
| 2026.03.04 | ₩44,126 | ₩44,256 | ₩44,126 | ₩44,256 | +0.29% | 1.4천 |
|---|
| 2026.03.03 | ₩42,731 | ₩43,723 | ₩42,583 | ₩43,723 | +2.32% | 3.9천 |
|---|
| 2026.03.02 | ₩44,944 | ₩45,117 | ₩44,944 | ₩45,117 | +0.38% | 2천 |
|---|
| 2026.02.27 | ₩46,004 | ₩46,097 | ₩45,708 | ₩45,912 | -0.20% | 4.4천 |
|---|
| 2026.02.26 | ₩45,782 | ₩46,004 | ₩45,692 | ₩45,995 | +0.47% | 4.7천 |
|---|
| 2026.02.25 | ₩46,038 | ₩46,038 | ₩46,038 | ₩46,038 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,632 | ₩45,632 | ₩45,632 | ₩45,632 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,588 | ₩45,708 | ₩45,497 | ₩45,497 | -0.20% | 900 |
|---|
| 2026.02.20 | ₩45,581 | ₩45,708 | ₩45,581 | ₩45,615 | +0.07% | 900 |
|---|
| 2026.02.19 | ₩45,387 | ₩45,387 | ₩45,350 | ₩45,350 | -0.08% | 100 |
|---|
| 2026.02.18 | ₩45,816 | ₩45,816 | ₩45,467 | ₩45,506 | -0.68% | 1천 |
|---|
| 2026.02.17 | ₩45,306 | ₩45,628 | ₩45,306 | ₩45,444 | +0.30% | 900 |
|---|
| 2026.02.13 | ₩45,433 | ₩45,433 | ₩45,433 | ₩45,433 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,467 | ₩45,467 | ₩45,411 | ₩45,411 | -0.12% | 1.9천 |
|---|
| 2026.02.11 | ₩45,534 | ₩46,017 | ₩45,467 | ₩45,790 | +0.56% | 7.9천 |
|---|
| 2026.02.10 | ₩45,637 | ₩45,637 | ₩45,550 | ₩45,550 | -0.19% | 200 |
|---|
| 2026.02.09 | ₩45,179 | ₩45,403 | ₩45,179 | ₩45,403 | +0.50% | 1.7천 |
|---|
| 2026.02.06 | ₩44,434 | ₩44,813 | ₩44,434 | ₩44,813 | +0.85% | 200 |
|---|
| 2026.02.05 | ₩43,831 | ₩44,025 | ₩43,831 | ₩43,914 | +0.19% | 1.4천 |
|---|
| 2026.02.04 | ₩44,444 | ₩44,444 | ₩44,444 | ₩44,444 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,515 | ₩44,515 | ₩44,186 | ₩44,338 | -0.40% | 2.1천 |
|---|
| 2026.02.02 | ₩44,327 | ₩44,448 | ₩44,206 | ₩44,206 | -0.27% | 8.7천 |
|---|
| 2026.01.30 | ₩43,938 | ₩43,938 | ₩43,925 | ₩43,938 | 0.00% | 2.7천 |
|---|
| 2026.01.29 | ₩44,649 | ₩44,649 | ₩44,179 | ₩44,493 | -0.35% | 4.6만 |
|---|
| 2026.01.28 | ₩44,260 | ₩44,335 | ₩44,206 | ₩44,335 | +0.17% | 1.4천 |
|---|
| 2026.01.27 | ₩44,635 | ₩44,713 | ₩44,635 | ₩44,713 | +0.17% | 300 |
|---|
| 2026.01.26 | ₩44,166 | ₩44,166 | ₩44,108 | ₩44,108 | -0.13% | 1.4천 |
|---|
| 2026.01.23 | ₩43,509 | ₩43,864 | ₩43,509 | ₩43,864 | +0.82% | 1천 |
|---|
| 2026.01.22 | ₩43,576 | ₩43,750 | ₩43,563 | ₩43,686 | +0.25% | 2.8만 |
|---|
| 2026.01.21 | ₩43,214 | ₩43,509 | ₩43,013 | ₩43,469 | +0.59% | 2.5천 |
|---|
| 2026.01.20 | ₩43,120 | ₩43,281 | ₩42,991 | ₩42,991 | -0.30% | 6.2천 |
|---|
| 2026.01.16 | ₩43,697 | ₩43,710 | ₩43,683 | ₩43,683 | -0.03% | 4천 |
|---|
| 2026.01.15 | ₩43,670 | ₩43,730 | ₩43,589 | ₩43,589 | -0.18% | 2.5천 |
|---|
| 2026.01.14 | ₩43,589 | ₩43,592 | ₩43,469 | ₩43,592 | +0.01% | 1천 |
|---|
| 2026.01.13 | ₩43,455 | ₩43,522 | ₩43,442 | ₩43,512 | +0.13% | 5.6천 |
|---|
| 2026.01.12 | ₩43,603 | ₩43,723 | ₩43,603 | ₩43,683 | +0.18% | 1.6만 |
|---|
| 2026.01.09 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩43,066 | ₩43,199 | ₩43,066 | ₩43,199 | +0.31% | 1.7천 |
|---|
| 2026.01.07 | ₩43,200 | ₩43,274 | ₩43,198 | ₩43,198 | -0.01% | 8.2천 |
|---|
| 2026.01.06 | ₩43,321 | ₩43,375 | ₩43,254 | ₩43,332 | +0.02% | 2.6만 |
|---|
| 2026.01.05 | ₩43,147 | ₩43,254 | ₩43,133 | ₩43,133 | -0.03% | 2.8천 |
|---|
| 2026.01.02 | ₩42,785 | ₩42,785 | ₩42,557 | ₩42,774 | -0.03% | 2.7천 |
|---|
| 2025.12.31 | ₩42,554 | ₩42,597 | ₩42,530 | ₩42,597 | +0.10% | 800 |
|---|
| 2025.12.30 | ₩42,919 | ₩42,932 | ₩42,782 | ₩42,782 | -0.32% | 6.6천 |
|---|
| 2025.12.29 | ₩42,758 | ₩42,823 | ₩42,751 | ₩42,752 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩46,620 | ₩46,662 | ₩46,620 | ₩46,662 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩46,666 | ₩46,666 | ₩46,666 | ₩46,666 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,446 | ₩46,607 | ₩46,446 | ₩46,564 | +0.25% | 4.7천 |
|---|
| 2025.12.22 | ₩46,299 | ₩46,337 | ₩46,299 | ₩46,337 | +0.08% | 200 |
|---|
| 2025.12.19 | ₩46,057 | ₩46,057 | ₩46,057 | ₩46,057 | 0.00% | 5.2천 |
|---|
| 2025.12.18 | ₩45,816 | ₩45,829 | ₩45,774 | ₩45,774 | -0.09% | 1.3천 |
|---|
| 2025.12.17 | ₩45,547 | ₩45,547 | ₩45,480 | ₩45,480 | -0.15% | 700 |
|---|
| 2025.12.16 | ₩45,802 | ₩45,904 | ₩45,802 | ₩45,904 | +0.22% | 1.6천 |
|---|
| 2025.12.15 | ₩46,097 | ₩46,097 | ₩45,990 | ₩45,990 | -0.23% | 1.8천 |
|---|
| 2025.12.12 | ₩45,977 | ₩46,065 | ₩45,950 | ₩45,987 | +0.02% | 1.1만 |
|---|
| 2025.12.11 | ₩46,258 | ₩46,446 | ₩46,258 | ₩46,405 | +0.32% | 1.5천 |
|---|
| 2025.12.10 | ₩46,151 | ₩46,379 | ₩46,138 | ₩46,379 | +0.49% | 1.5천 |
|---|
| 2025.12.09 | ₩46,111 | ₩46,111 | ₩45,986 | ₩45,986 | -0.27% | 300 |
|---|
| 2025.12.08 | ₩46,064 | ₩46,064 | ₩45,977 | ₩46,004 | -0.13% | 8.5천 |
|---|
| 2025.12.05 | ₩46,144 | ₩46,144 | ₩46,144 | ₩46,144 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩46,036 | ₩46,036 | ₩46,036 | ₩46,036 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,017 | ₩46,084 | ₩45,950 | ₩46,024 | +0.01% | 5천 |
|---|
| 2025.12.02 | ₩45,829 | ₩45,947 | ₩45,829 | ₩45,947 | +0.26% | 6천 |
|---|
| 2025.12.01 | ₩45,856 | ₩45,896 | ₩45,786 | ₩45,786 | -0.15% | 1.1천 |
|---|
| 2025.11.28 | ₩45,816 | ₩46,004 | ₩45,816 | ₩46,004 | +0.41% | 700 |
|---|
| 2025.11.26 | ₩45,863 | ₩45,923 | ₩45,821 | ₩45,821 | -0.09% | 9천 |
|---|
| 2025.11.25 | ₩45,464 | ₩45,464 | ₩45,464 | ₩45,464 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,998 | ₩45,118 | ₩44,998 | ₩45,102 | +0.23% | 1.4천 |
|---|
| 2025.11.21 | ₩44,179 | ₩44,796 | ₩44,179 | ₩44,610 | +0.97% | 3.4천 |
|---|
| 2025.11.20 | ₩44,676 | ₩44,743 | ₩44,260 | ₩44,260 | -0.93% | 3.3천 |
|---|
| 2025.11.19 | ₩44,823 | ₩44,904 | ₩44,823 | ₩44,904 | +0.18% | 200 |
|---|
| 2025.11.18 | ₩44,873 | ₩44,944 | ₩44,857 | ₩44,901 | +0.06% | 800 |
|---|
| 2025.11.17 | ₩45,254 | ₩45,254 | ₩45,254 | ₩45,254 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩45,751 | ₩45,751 | ₩45,751 | ₩45,751 | 0.00% | 600 |
|---|
| 2025.11.13 | ₩46,155 | ₩46,155 | ₩45,735 | ₩45,735 | -0.91% | 1.1천 |
|---|
| 2025.11.12 | ₩46,351 | ₩46,366 | ₩46,327 | ₩46,352 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩46,097 | ₩46,258 | ₩46,097 | ₩46,258 | +0.35% | 1.2천 |
|---|
| 2025.11.10 | ₩45,936 | ₩46,166 | ₩45,936 | ₩46,166 | +0.50% | 600 |
|---|
| 2025.11.07 | ₩44,998 | ₩45,493 | ₩44,998 | ₩45,493 | +1.10% | 5.1천 |
|---|
| 2025.11.06 | ₩45,455 | ₩45,668 | ₩45,455 | ₩45,472 | +0.04% | 700 |
|---|
| 2025.11.05 | ₩45,923 | ₩45,936 | ₩45,923 | ₩45,923 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩45,816 | ₩45,843 | ₩45,573 | ₩45,573 | -0.53% | 2.9천 |
|---|
| 2025.11.03 | ₩46,159 | ₩46,159 | ₩46,159 | ₩46,159 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,071 | ₩46,080 | ₩46,071 | ₩46,080 | +0.02% | 600 |
|---|
| 2025.10.30 | ₩46,178 | ₩46,278 | ₩46,030 | ₩46,030 | -0.32% | 7.6천 |
|---|
| 2025.10.29 | ₩46,540 | ₩46,540 | ₩46,258 | ₩46,422 | -0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩46,488 | ₩46,488 | ₩46,488 | ₩46,488 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩46,406 | ₩46,461 | ₩46,406 | ₩46,461 | +0.12% | 300 |
|---|
| 2025.10.24 | ₩46,004 | ₩46,004 | ₩46,004 | ₩46,004 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,708 | ₩45,856 | ₩45,708 | ₩45,708 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩45,628 | ₩45,628 | ₩45,279 | ₩45,427 | -0.44% | 8.1천 |
|---|
| 2025.10.21 | ₩45,670 | ₩45,670 | ₩45,615 | ₩45,621 | -0.11% | 9.5천 |
|---|
| 2025.10.20 | ₩45,839 | ₩45,839 | ₩45,839 | ₩45,839 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩45,372 | ₩45,372 | ₩45,372 | ₩45,372 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩45,507 | ₩45,507 | ₩45,239 | ₩45,306 | -0.44% | 1.5천 |
|---|
| 2025.10.15 | ₩45,467 | ₩45,467 | ₩45,242 | ₩45,242 | -0.50% | 300 |
|---|
| 2025.10.14 | ₩44,944 | ₩45,024 | ₩44,925 | ₩44,925 | -0.04% | 1.4천 |
|---|
| 2025.10.13 | ₩44,837 | ₩44,904 | ₩44,783 | ₩44,904 | +0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩44,272 | ₩44,272 | ₩44,272 | ₩44,272 | 0.00% | 100 |
|---|