시장 데이터를 불러오는 중
전체 종목
Rockefeller U.S. Small-Mid Cap ETF 과거 주가
Rockefeller U.S. Small-Mid Cap ETF · RSMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rockefeller U.S. Small-Mid Cap ETF · RSMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,047 | ₩37,278 | ₩37,047 | ₩37,278 | +0.62% | 1.2만 |
| 2026.10.08 | ₩36,763 | ₩36,900 | ₩36,692 | ₩36,900 | +0.37% | 1.5만 |
| 2026.10.07 | ₩37,000 | ₩37,000 | ₩36,666 | ₩36,889 | -0.30% | 2.7만 |
| 2026.10.06 | ₩37,657 | ₩37,684 | ₩37,538 | ₩37,561 | -0.26% | 1.7천 |
| 2026.10.05 | ₩37,496 | ₩37,549 | ₩37,444 | ₩37,549 | +0.14% | 2.5천 |
| 2026.10.02 | ₩37,538 | ₩37,644 | ₩37,421 | ₩37,421 | -0.31% | 700 |
| 2026.10.01 | ₩36,611 | ₩37,094 | ₩36,410 | ₩36,971 | +0.98% | 7.7천 |
| 2026.09.30 | ₩36,692 | ₩36,799 | ₩36,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,672 |
| -0.05% |
| 6.5천 |
| 2026.09.29 | ₩36,906 | ₩36,906 | ₩36,732 | ₩36,787 | -0.32% | 1.8천 |
|---|
| 2026.09.28 | ₩37,000 | ₩37,000 | ₩36,745 | ₩36,912 | -0.24% | 3.1만 |
|---|
| 2026.09.25 | ₩37,201 | ₩37,266 | ₩37,081 | ₩37,266 | +0.17% | 7천 |
|---|
| 2026.09.24 | ₩37,000 | ₩37,129 | ₩36,866 | ₩37,129 | +0.35% | 4천 |
|---|
| 2026.09.23 | ₩37,322 | ₩37,409 | ₩37,279 | ₩37,279 | -0.11% | 2.3천 |
|---|
| 2026.09.22 | ₩37,537 | ₩37,765 | ₩37,429 | ₩37,551 | +0.04% | 6.5천 |
|---|
| 2026.09.21 | ₩37,188 | ₩37,550 | ₩37,188 | ₩37,392 | +0.55% | 3.9천 |
|---|
| 2026.09.18 | ₩36,933 | ₩37,039 | ₩36,893 | ₩37,039 | +0.29% | 1.9천 |
|---|
| 2026.09.17 | ₩37,228 | ₩37,228 | ₩37,054 | ₩37,071 | -0.42% | 5천 |
|---|
| 2026.09.16 | ₩37,215 | ₩37,310 | ₩36,969 | ₩36,969 | -0.66% | 1천 |
|---|
| 2026.09.15 | ₩37,067 | ₩37,121 | ₩36,932 | ₩36,932 | -0.37% | 3.5천 |
|---|
| 2026.09.14 | ₩37,510 | ₩37,577 | ₩37,335 | ₩37,335 | -0.46% | 2.1만 |
|---|
| 2026.09.11 | ₩37,844 | ₩37,872 | ₩37,751 | ₩37,774 | -0.18% | 4.9만 |
|---|
| 2026.09.10 | ₩37,468 | ₩37,577 | ₩37,443 | ₩37,443 | -0.07% | 3.3천 |
|---|
| 2026.09.09 | ₩37,899 | ₩37,899 | ₩37,765 | ₩37,765 | -0.35% | 4.9천 |
|---|
| 2026.09.08 | ₩38,234 | ₩38,234 | ₩38,172 | ₩38,172 | -0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩38,381 | ₩38,381 | ₩38,288 | ₩38,359 | -0.06% | 9.4천 |
|---|
| 2026.09.03 | ₩38,237 | ₩38,356 | ₩38,237 | ₩38,356 | +0.31% | 900 |
|---|
| 2026.09.02 | ₩38,033 | ₩38,033 | ₩37,845 | ₩37,845 | -0.49% | 500 |
|---|
| 2026.09.01 | ₩37,832 | ₩37,925 | ₩37,708 | ₩37,708 | -0.33% | 2.1천 |
|---|
| 2026.08.31 | ₩38,207 | ₩38,207 | ₩38,113 | ₩38,186 | -0.06% | 1.6천 |
|---|
| 2026.08.28 | ₩38,730 | ₩38,730 | ₩38,355 | ₩38,365 | -0.94% | 8.3천 |
|---|
| 2026.08.27 | ₩38,737 | ₩38,786 | ₩38,703 | ₩38,725 | -0.03% | 1.1천 |
|---|
| 2026.08.26 | ₩38,958 | ₩38,958 | ₩38,757 | ₩38,837 | -0.31% | 1.7천 |
|---|
| 2026.08.25 | ₩38,656 | ₩38,770 | ₩38,623 | ₩38,766 | +0.28% | 5.7천 |
|---|
| 2026.08.24 | ₩38,770 | ₩38,770 | ₩38,609 | ₩38,765 | -0.01% | 2.8천 |
|---|
| 2026.08.21 | ₩38,744 | ₩39,039 | ₩38,569 | ₩38,954 | +0.54% | 1.2만 |
|---|
| 2026.08.20 | ₩38,663 | ₩38,670 | ₩38,556 | ₩38,597 | -0.17% | 2.1천 |
|---|
| 2026.08.19 | ₩39,126 | ₩39,146 | ₩38,900 | ₩38,900 | -0.58% | 2천 |
|---|
| 2026.08.18 | ₩39,213 | ₩39,260 | ₩38,926 | ₩38,926 | -0.73% | 3.1천 |
|---|
| 2026.08.17 | ₩39,642 | ₩39,736 | ₩39,602 | ₩39,673 | +0.08% | 1.8천 |
|---|
| 2026.08.14 | ₩39,669 | ₩39,669 | ₩39,563 | ₩39,627 | -0.10% | 1.1천 |
|---|
| 2026.08.13 | ₩39,588 | ₩39,669 | ₩39,520 | ₩39,590 | +0.00% | 2.3천 |
|---|
| 2026.08.12 | ₩39,199 | ₩39,454 | ₩39,199 | ₩39,370 | +0.43% | 1.5천 |
|---|
| 2026.08.11 | ₩39,226 | ₩39,387 | ₩39,065 | ₩39,065 | -0.41% | 1.8만 |
|---|
| 2026.08.10 | ₩39,146 | ₩39,146 | ₩38,925 | ₩38,925 | -0.57% | 2.4천 |
|---|
| 2026.08.07 | ₩39,119 | ₩39,226 | ₩39,119 | ₩39,213 | +0.24% | 1.5천 |
|---|
| 2026.08.06 | ₩38,945 | ₩38,945 | ₩38,811 | ₩38,824 | -0.31% | 2천 |
|---|
| 2026.08.05 | ₩39,293 | ₩39,305 | ₩39,106 | ₩39,214 | -0.20% | 2만 |
|---|
| 2026.08.04 | ₩38,784 | ₩39,119 | ₩38,663 | ₩39,085 | +0.78% | 2.6천 |
|---|
| 2026.08.03 | ₩38,301 | ₩38,489 | ₩38,275 | ₩38,475 | +0.46% | 8.4천 |
|---|
| 2026.07.31 | ₩37,751 | ₩37,984 | ₩37,563 | ₩37,711 | -0.11% | 4.7만 |
|---|
| 2026.07.30 | ₩37,376 | ₩37,671 | ₩37,335 | ₩37,617 | +0.65% | 2.7천 |
|---|
| 2026.07.29 | ₩37,282 | ₩37,550 | ₩37,014 | ₩37,067 | -0.58% | 5.8만 |
|---|
| 2026.07.28 | ₩37,617 | ₩37,783 | ₩37,429 | ₩37,783 | +0.44% | 1.7천 |
|---|
| 2026.07.27 | ₩37,335 | ₩37,543 | ₩37,255 | ₩37,543 | +0.56% | 1.3천 |
|---|
| 2026.07.24 | ₩37,107 | ₩37,335 | ₩37,107 | ₩37,133 | +0.07% | 1.6만 |
|---|
| 2026.07.23 | ₩37,255 | ₩37,255 | ₩37,014 | ₩37,097 | -0.42% | 2.8천 |
|---|
| 2026.07.22 | ₩37,389 | ₩37,467 | ₩37,376 | ₩37,401 | +0.03% | 1.2천 |
|---|
| 2026.07.21 | ₩37,301 | ₩37,700 | ₩37,301 | ₩37,617 | +0.85% | 5.5천 |
|---|
| 2026.07.20 | ₩37,550 | ₩37,557 | ₩37,134 | ₩37,188 | -0.96% | 1.4만 |
|---|
| 2026.07.17 | ₩37,617 | ₩37,671 | ₩37,483 | ₩37,496 | -0.32% | 5.4천 |
|---|
| 2026.07.16 | ₩37,925 | ₩37,925 | ₩37,818 | ₩37,925 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩37,711 | ₩37,832 | ₩37,590 | ₩37,700 | -0.03% | 2.5천 |
|---|
| 2026.07.14 | ₩37,765 | ₩37,778 | ₩37,506 | ₩37,506 | -0.69% | 3.4만 |
|---|
| 2026.07.13 | ₩37,791 | ₩37,794 | ₩37,416 | ₩37,428 | -0.96% | 4.9천 |
|---|
| 2026.07.10 | ₩37,724 | ₩37,912 | ₩37,724 | ₩37,822 | +0.26% | 2.3천 |
|---|
| 2026.07.09 | ₩37,885 | ₩38,006 | ₩37,751 | ₩37,751 | -0.35% | 2.7천 |
|---|
| 2026.07.08 | ₩37,415 | ₩37,415 | ₩37,242 | ₩37,292 | -0.33% | 2.5천 |
|---|
| 2026.07.07 | ₩37,751 | ₩37,858 | ₩37,724 | ₩37,794 | +0.11% | 1.3천 |
|---|
| 2026.07.06 | ₩38,313 | ₩38,313 | ₩38,188 | ₩38,188 | -0.33% | 400 |
|---|
| 2026.07.02 | ₩38,650 | ₩38,650 | ₩37,811 | ₩38,082 | -1.47% | 1.4만 |
|---|
| 2026.07.01 | ₩38,764 | ₩38,851 | ₩38,424 | ₩38,424 | -0.88% | 6천 |
|---|
| 2026.06.30 | ₩38,328 | ₩38,831 | ₩38,328 | ₩38,784 | +1.19% | 9.5천 |
|---|
| 2026.06.29 | ₩38,583 | ₩38,583 | ₩38,019 | ₩38,211 | -0.96% | 3.1천 |
|---|
| 2026.06.26 | ₩38,784 | ₩38,784 | ₩38,534 | ₩38,534 | -0.64% | 1.1천 |
|---|
| 2026.06.25 | ₩39,193 | ₩39,193 | ₩38,583 | ₩38,730 | -1.18% | 3.9천 |
|---|
| 2026.06.24 | ₩38,617 | ₩38,931 | ₩38,420 | ₩38,420 | -0.51% | 4.6천 |
|---|
| 2026.06.23 | ₩38,542 | ₩38,636 | ₩38,314 | ₩38,314 | -0.59% | 2.5천 |
|---|
| 2026.06.22 | ₩38,703 | ₩38,757 | ₩38,489 | ₩38,745 | +0.11% | 6.5천 |
|---|
| 2026.06.18 | ₩38,516 | ₩38,698 | ₩38,368 | ₩38,698 | +0.47% | 1.9천 |
|---|
| 2026.06.17 | ₩38,596 | ₩38,596 | ₩38,194 | ₩38,200 | -1.03% | 10만 |
|---|
| 2026.06.16 | ₩39,065 | ₩39,065 | ₩38,493 | ₩38,493 | -1.47% | 700 |
|---|
| 2026.06.15 | ₩38,904 | ₩39,065 | ₩38,659 | ₩38,659 | -0.63% | 4.8천 |
|---|
| 2026.06.12 | ₩38,475 | ₩38,529 | ₩38,347 | ₩38,347 | -0.33% | 4.1만 |
|---|
| 2026.06.11 | ₩37,604 | ₩38,019 | ₩37,429 | ₩38,019 | +1.11% | 9.7천 |
|---|
| 2026.06.10 | ₩37,959 | ₩37,959 | ₩37,107 | ₩37,162 | -2.10% | 6.5천 |
|---|
| 2026.06.09 | ₩38,073 | ₩38,180 | ₩37,027 | ₩37,691 | -1.00% | 2.1만 |
|---|
| 2026.06.08 | ₩37,577 | ₩37,778 | ₩37,376 | ₩37,376 | -0.54% | 5.3천 |
|---|
| 2026.06.05 | ₩37,456 | ₩37,577 | ₩37,148 | ₩37,282 | -0.47% | 800 |
|---|
| 2026.06.04 | ₩37,349 | ₩37,925 | ₩37,349 | ₩37,791 | +1.18% | 3.1천 |
|---|
| 2026.06.03 | ₩37,362 | ₩37,537 | ₩37,362 | ₩37,537 | +0.47% | 1.3천 |
|---|
| 2026.06.02 | ₩37,483 | ₩37,644 | ₩37,335 | ₩37,563 | +0.21% | 1.5만 |
|---|
| 2026.06.01 | ₩37,215 | ₩37,402 | ₩37,054 | ₩37,343 | +0.35% | 1.2만 |
|---|
| 2026.05.29 | ₩37,443 | ₩37,490 | ₩37,282 | ₩37,282 | -0.43% | 4.3만 |
|---|
| 2026.05.28 | ₩37,335 | ₩37,550 | ₩37,268 | ₩37,440 | +0.28% | 9.9천 |
|---|
| 2026.05.27 | ₩37,671 | ₩37,731 | ₩37,533 | ₩37,533 | -0.37% | 3.7천 |
|---|
| 2026.05.26 | ₩37,697 | ₩37,731 | ₩37,645 | ₩37,731 | +0.09% | 4.3천 |
|---|
| 2026.05.22 | ₩37,242 | ₩37,402 | ₩35,914 | ₩37,335 | +0.25% | 1만 |
|---|
| 2026.05.21 | ₩36,973 | ₩37,335 | ₩36,853 | ₩37,170 | +0.53% | 6.1천 |
|---|
| 2026.05.20 | ₩37,136 | ₩37,136 | ₩37,136 | ₩37,136 | 0.00% | 500 |
|---|
| 2026.05.19 | ₩36,783 | ₩36,987 | ₩36,673 | ₩36,673 | -0.30% | 700 |
|---|
| 2026.05.18 | ₩37,205 | ₩37,242 | ₩36,920 | ₩37,014 | -0.52% | 7.1천 |
|---|
| 2026.05.15 | ₩37,188 | ₩37,188 | ₩36,936 | ₩36,936 | -0.68% | 3.6천 |
|---|
| 2026.05.14 | ₩37,724 | ₩37,724 | ₩37,647 | ₩37,665 | -0.16% | 1.7천 |
|---|
| 2026.05.13 | ₩37,416 | ₩37,416 | ₩37,315 | ₩37,401 | -0.04% | 1.1천 |
|---|
| 2026.05.12 | ₩37,349 | ₩37,625 | ₩37,349 | ₩37,625 | +0.74% | 4.1만 |
|---|
| 2026.05.11 | ₩38,167 | ₩38,341 | ₩37,925 | ₩37,970 | -0.52% | 4.9천 |
|---|
| 2026.05.08 | ₩38,128 | ₩38,334 | ₩38,128 | ₩38,316 | +0.49% | 1.4천 |
|---|
| 2026.05.07 | ₩38,621 | ₩38,650 | ₩38,076 | ₩38,076 | -1.41% | 3.8만 |
|---|
| 2026.05.06 | ₩37,912 | ₩38,109 | ₩37,912 | ₩38,109 | +0.52% | 1.7천 |
|---|
| 2026.05.05 | ₩37,067 | ₩37,818 | ₩37,067 | ₩37,818 | +2.03% | 1.5만 |
|---|
| 2026.05.04 | ₩36,933 | ₩36,972 | ₩36,478 | ₩36,625 | -0.84% | 2.4천 |
|---|
| 2026.05.01 | ₩36,879 | ₩36,920 | ₩36,799 | ₩36,865 | -0.04% | 4.3천 |
|---|
| 2026.04.30 | ₩36,222 | ₩36,826 | ₩36,222 | ₩36,826 | +1.67% | 4.3만 |
|---|
| 2026.04.29 | ₩36,182 | ₩36,182 | ₩36,021 | ₩36,124 | -0.16% | 1.1만 |
|---|
| 2026.04.28 | ₩36,544 | ₩36,595 | ₩36,303 | ₩36,367 | -0.48% | 4.3천 |
|---|
| 2026.04.27 | ₩36,893 | ₩37,067 | ₩36,893 | ₩36,949 | +0.15% | 1만 |
|---|
| 2026.04.24 | ₩36,960 | ₩37,201 | ₩36,960 | ₩37,107 | +0.40% | 2.1천 |
|---|
| 2026.04.23 | ₩36,946 | ₩37,007 | ₩36,611 | ₩36,887 | -0.16% | 2.5천 |
|---|
| 2026.04.22 | ₩36,867 | ₩36,867 | ₩36,611 | ₩36,732 | -0.37% | 3.2천 |
|---|
| 2026.04.21 | ₩37,128 | ₩37,128 | ₩36,634 | ₩36,634 | -1.33% | 1.3천 |
|---|
| 2026.04.20 | ₩36,532 | ₩36,590 | ₩36,504 | ₩36,590 | +0.16% | 4.3천 |
|---|
| 2026.04.17 | ₩36,678 | ₩36,826 | ₩36,524 | ₩36,524 | -0.42% | 2천 |
|---|
| 2026.04.16 | ₩36,263 | ₩36,276 | ₩36,155 | ₩36,253 | -0.03% | 1.5만 |
|---|
| 2026.04.15 | ₩35,941 | ₩36,056 | ₩35,847 | ₩36,040 | +0.28% | 1.8만 |
|---|
| 2026.04.14 | ₩36,142 | ₩36,175 | ₩36,140 | ₩36,140 | -0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩35,284 | ₩35,752 | ₩35,203 | ₩35,752 | +1.33% | 1.4만 |
|---|
| 2026.04.10 | ₩35,123 | ₩35,175 | ₩35,096 | ₩35,109 | -0.04% | 5.8천 |
|---|
| 2026.04.09 | ₩35,041 | ₩35,324 | ₩34,948 | ₩35,219 | +0.51% | 1.9만 |
|---|
| 2026.04.08 | ₩35,069 | ₩35,310 | ₩35,069 | ₩35,108 | +0.11% | 3.4천 |
|---|
| 2026.04.07 | ₩33,916 | ₩34,130 | ₩33,822 | ₩34,019 | +0.30% | 3.9만 |
|---|
| 2026.04.06 | ₩34,050 | ₩34,144 | ₩33,849 | ₩34,144 | +0.28% | 8.6천 |
|---|
| 2026.04.02 | ₩33,165 | ₩34,170 | ₩33,165 | ₩34,030 | +2.61% | 2.7천 |
|---|
| 2026.04.01 | ₩33,647 | ₩33,942 | ₩33,647 | ₩33,710 | +0.19% | 1.8천 |
|---|
| 2026.03.31 | ₩32,803 | ₩33,379 | ₩32,615 | ₩33,312 | +1.55% | 1.4만 |
|---|
| 2026.03.30 | ₩32,803 | ₩32,856 | ₩32,414 | ₩32,516 | -0.87% | 4.4천 |
|---|
| 2026.03.27 | ₩32,816 | ₩32,870 | ₩32,675 | ₩32,682 | -0.41% | 5.8천 |
|---|
| 2026.03.26 | ₩33,621 | ₩33,694 | ₩33,189 | ₩33,189 | -1.28% | 13.6만 |
|---|
| 2026.03.25 | ₩33,527 | ₩33,613 | ₩33,312 | ₩33,613 | +0.26% | 1만 |
|---|
| 2026.03.24 | ₩32,964 | ₩33,460 | ₩32,964 | ₩33,366 | +1.22% | 2.4천 |
|---|
| 2026.03.23 | ₩33,245 | ₩33,741 | ₩33,245 | ₩33,259 | +0.04% | 4.5만 |
|---|
| 2026.03.20 | ₩32,950 | ₩32,997 | ₩32,615 | ₩32,663 | -0.87% | 1.3만 |
|---|
| 2026.03.19 | ₩33,111 | ₩33,433 | ₩32,977 | ₩33,285 | +0.53% | 4.5만 |
|---|
| 2026.03.18 | ₩33,437 | ₩33,437 | ₩33,124 | ₩33,124 | -0.93% | 2.6천 |
|---|
| 2026.03.17 | ₩33,554 | ₩33,567 | ₩33,377 | ₩33,482 | -0.21% | 1.6천 |
|---|
| 2026.03.16 | ₩33,567 | ₩33,567 | ₩33,272 | ₩33,272 | -0.88% | 8.2천 |
|---|
| 2026.03.13 | ₩33,178 | ₩33,178 | ₩32,950 | ₩33,043 | -0.41% | 4.8천 |
|---|
| 2026.03.12 | ₩33,473 | ₩33,473 | ₩33,021 | ₩33,021 | -1.35% | 2.3만 |
|---|
| 2026.03.11 | ₩33,346 | ₩33,647 | ₩33,346 | ₩33,592 | +0.74% | 8.4천 |
|---|
| 2026.03.10 | ₩33,688 | ₩34,023 | ₩33,587 | ₩33,587 | -0.30% | 3.1만 |
|---|
| 2026.03.09 | ₩33,326 | ₩33,963 | ₩33,084 | ₩33,934 | +1.83% | 5.1천 |
|---|
| 2026.03.06 | ₩33,849 | ₩33,849 | ₩33,621 | ₩33,741 | -0.32% | 8.2천 |
|---|
| 2026.03.05 | ₩34,774 | ₩34,868 | ₩34,519 | ₩34,538 | -0.68% | 1.1만 |
|---|
| 2026.03.04 | ₩35,015 | ₩35,136 | ₩34,948 | ₩35,096 | +0.23% | 2.8만 |
|---|
| 2026.03.03 | ₩34,653 | ₩35,069 | ₩34,197 | ₩34,984 | +0.96% | 1.1만 |
|---|
| 2026.03.02 | ₩35,136 | ₩35,619 | ₩35,136 | ₩35,565 | +1.22% | 8.4만 |
|---|
| 2026.02.27 | ₩35,123 | ₩35,163 | ₩34,962 | ₩35,148 | +0.07% | 10.7만 |
|---|
| 2026.02.26 | ₩35,605 | ₩35,699 | ₩35,204 | ₩35,686 | +0.23% | 3.7천 |
|---|
| 2026.02.25 | ₩35,377 | ₩35,444 | ₩34,989 | ₩35,310 | -0.19% | 6.4천 |
|---|
| 2026.02.24 | ₩34,801 | ₩35,458 | ₩34,801 | ₩35,335 | +1.53% | 4.9만 |
|---|
| 2026.02.23 | ₩35,391 | ₩35,391 | ₩34,707 | ₩34,818 | -1.62% | 4.4천 |
|---|
| 2026.02.20 | ₩35,579 | ₩35,914 | ₩35,579 | ₩35,694 | +0.32% | 2.1만 |
|---|
| 2026.02.19 | ₩35,674 | ₩35,807 | ₩35,550 | ₩35,741 | +0.19% | 4.2천 |
|---|
| 2026.02.18 | ₩36,088 | ₩36,088 | ₩35,713 | ₩35,811 | -0.77% | 5.1천 |
|---|
| 2026.02.17 | ₩35,833 | ₩35,847 | ₩35,685 | ₩35,737 | -0.27% | 8.3만 |
|---|
| 2026.02.13 | ₩35,512 | ₩35,726 | ₩35,512 | ₩35,690 | +0.50% | 4.5천 |
|---|
| 2026.02.12 | ₩36,128 | ₩36,128 | ₩35,082 | ₩35,082 | -2.90% | 1.2천 |
|---|
| 2026.02.11 | ₩35,538 | ₩35,820 | ₩35,538 | ₩35,731 | +0.54% | 1.3만 |
|---|
| 2026.02.10 | ₩35,981 | ₩36,021 | ₩35,766 | ₩35,766 | -0.60% | 1.8만 |
|---|
| 2026.02.09 | ₩35,740 | ₩35,807 | ₩35,605 | ₩35,740 | 0.00% | 1만 |
|---|
| 2026.02.06 | ₩35,431 | ₩35,843 | ₩35,015 | ₩35,843 | +1.16% | 2.5만 |
|---|
| 2026.02.05 | ₩35,056 | ₩35,284 | ₩34,734 | ₩34,740 | -0.90% | 12.5만 |
|---|
| 2026.02.04 | ₩35,149 | ₩35,210 | ₩34,935 | ₩35,078 | -0.20% | 1.9천 |
|---|
| 2026.02.03 | ₩34,921 | ₩35,215 | ₩34,573 | ₩34,934 | +0.03% | 4천 |
|---|
| 2026.02.02 | ₩35,176 | ₩35,364 | ₩35,176 | ₩35,261 | +0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩34,921 | ₩35,015 | ₩34,734 | ₩34,854 | -0.19% | 5.4천 |
|---|
| 2026.01.29 | ₩35,163 | ₩35,163 | ₩34,841 | ₩35,143 | -0.06% | 1.9천 |
|---|
| 2026.01.28 | ₩35,672 | ₩35,672 | ₩35,199 | ₩35,215 | -1.28% | 4.4천 |
|---|
| 2026.01.27 | ₩36,021 | ₩36,021 | ₩35,565 | ₩35,567 | -1.26% | 3.3천 |
|---|
| 2026.01.26 | ₩35,954 | ₩36,035 | ₩35,874 | ₩35,988 | +0.09% | 10.3만 |
|---|
| 2026.01.23 | ₩36,088 | ₩36,142 | ₩35,766 | ₩35,871 | -0.60% | 8.5천 |
|---|
| 2026.01.22 | ₩36,316 | ₩36,503 | ₩36,236 | ₩36,324 | +0.02% | 5.6천 |
|---|
| 2026.01.21 | ₩35,860 | ₩36,276 | ₩35,860 | ₩36,202 | +0.95% | 2.5만 |
|---|
| 2026.01.20 | ₩35,820 | ₩35,900 | ₩35,377 | ₩35,410 | -1.15% | 1천 |
|---|
| 2026.01.16 | ₩35,941 | ₩36,102 | ₩35,941 | ₩36,051 | +0.31% | 2.5천 |
|---|
| 2026.01.15 | ₩35,941 | ₩36,149 | ₩35,941 | ₩36,055 | +0.32% | 5천 |
|---|
| 2026.01.14 | ₩35,485 | ₩35,597 | ₩35,485 | ₩35,597 | +0.32% | 500 |
|---|
| 2026.01.13 | ₩35,532 | ₩35,562 | ₩35,458 | ₩35,562 | +0.09% | 1.7만 |
|---|
| 2026.01.12 | ₩35,592 | ₩35,740 | ₩35,592 | ₩35,652 | +0.17% | 3.7천 |
|---|
| 2026.01.09 | ₩35,672 | ₩35,734 | ₩35,176 | ₩35,734 | +0.17% | 4.5만 |
|---|
| 2026.01.08 | ₩35,245 | ₩35,403 | ₩35,203 | ₩35,403 | +0.45% | 2.8천 |
|---|
| 2026.01.07 | ₩35,002 | ₩35,170 | ₩35,002 | ₩35,041 | +0.11% | 5.9천 |
|---|
| 2026.01.06 | ₩34,989 | ₩35,478 | ₩34,989 | ₩35,474 | +1.39% | 1.7천 |
|---|
| 2026.01.05 | ₩34,747 | ₩35,042 | ₩34,747 | ₩34,975 | +0.66% | 5.9천 |
|---|
| 2026.01.02 | ₩34,103 | ₩34,224 | ₩33,875 | ₩34,165 | +0.18% | 6.3만 |
|---|
| 2025.12.31 | ₩34,224 | ₩34,224 | ₩33,862 | ₩33,862 | -1.06% | 31.2만 |
|---|
| 2025.12.30 | ₩34,479 | ₩34,519 | ₩34,338 | ₩34,338 | -0.41% | 5.2천 |
|---|
| 2025.12.29 | ₩34,613 | ₩34,667 | ₩34,533 | ₩34,593 | -0.06% | 6.6천 |
|---|
| 2025.12.26 | ₩34,653 | ₩34,754 | ₩34,600 | ₩34,754 | +0.29% | 6만 |
|---|
| 2025.12.24 | ₩34,640 | ₩34,727 | ₩34,640 | ₩34,727 | +0.25% | 400 |
|---|
| 2025.12.23 | ₩34,546 | ₩34,696 | ₩34,546 | ₩34,617 | +0.21% | 6.1천 |
|---|
| 2025.12.22 | ₩34,907 | ₩34,907 | ₩34,720 | ₩34,720 | -0.53% | 2천 |
|---|
| 2025.12.19 | ₩34,437 | ₩34,519 | ₩34,385 | ₩34,490 | +0.15% | 900 |
|---|
| 2025.12.18 | ₩34,506 | ₩34,546 | ₩34,264 | ₩34,264 | -0.70% | 1.3만 |
|---|
| 2025.12.17 | ₩34,667 | ₩34,667 | ₩34,117 | ₩34,117 | -1.59% | 3.1천 |
|---|
| 2025.12.16 | ₩34,278 | ₩34,439 | ₩34,278 | ₩34,420 | +0.41% | 2.5천 |
|---|
| 2025.12.15 | ₩34,412 | ₩34,443 | ₩34,412 | ₩34,443 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩34,962 | ₩34,962 | ₩34,606 | ₩34,657 | -0.87% | 6.4천 |
|---|
| 2025.12.11 | ₩34,935 | ₩35,026 | ₩34,935 | ₩35,026 | +0.26% | 900 |
|---|
| 2025.12.10 | ₩34,238 | ₩34,854 | ₩34,238 | ₩34,735 | +1.45% | 9.2만 |
|---|
| 2025.12.09 | ₩34,405 | ₩34,425 | ₩34,301 | ₩34,301 | -0.30% | 700 |
|---|
| 2025.12.08 | ₩34,653 | ₩34,693 | ₩34,345 | ₩34,352 | -0.87% | 1.5만 |
|---|
| 2025.12.05 | ₩34,681 | ₩34,681 | ₩34,533 | ₩34,558 | -0.36% | 2.7천 |
|---|
| 2025.12.04 | ₩34,640 | ₩34,640 | ₩34,479 | ₩34,586 | -0.15% | 5.6천 |
|---|
| 2025.12.03 | ₩34,386 | ₩34,533 | ₩34,386 | ₩34,526 | +0.41% | 2.7천 |
|---|
| 2025.12.02 | ₩34,270 | ₩34,291 | ₩34,197 | ₩34,231 | -0.11% | 9.9천 |
|---|
| 2025.12.01 | ₩34,264 | ₩34,479 | ₩34,130 | ₩34,142 | -0.36% | 7.5천 |
|---|
| 2025.11.28 | ₩34,558 | ₩34,558 | ₩34,498 | ₩34,498 | -0.17% | 800 |
|---|
| 2025.11.26 | ₩34,506 | ₩34,693 | ₩34,345 | ₩34,452 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩33,997 | ₩34,378 | ₩33,997 | ₩34,270 | +0.80% | 8.9천 |
|---|
| 2025.11.24 | ₩33,701 | ₩33,701 | ₩33,621 | ₩33,670 | -0.09% | 6.7만 |
|---|
| 2025.11.21 | ₩33,138 | ₩33,701 | ₩33,138 | ₩33,555 | +1.26% | 1천 |
|---|
| 2025.11.20 | ₩33,674 | ₩33,736 | ₩32,789 | ₩32,792 | -2.62% | 2.7만 |
|---|
| 2025.11.19 | ₩33,406 | ₩33,406 | ₩33,205 | ₩33,288 | -0.35% | 7.8천 |
|---|
| 2025.11.18 | ₩32,910 | ₩33,259 | ₩32,796 | ₩33,126 | +0.66% | 9.8천 |
|---|
| 2025.11.17 | ₩33,795 | ₩33,795 | ₩33,031 | ₩33,031 | -2.26% | 4.4만 |
|---|
| 2025.11.14 | ₩33,768 | ₩34,036 | ₩33,768 | ₩33,942 | +0.52% | 2.7천 |
|---|
| 2025.11.13 | ₩34,345 | ₩34,345 | ₩33,835 | ₩33,902 | -1.29% | 9.2천 |
|---|
| 2025.11.12 | ₩34,747 | ₩34,747 | ₩34,516 | ₩34,516 | -0.66% | 2.4천 |
|---|
| 2025.11.11 | ₩34,546 | ₩34,546 | ₩34,358 | ₩34,503 | -0.12% | 2.9만 |
|---|
| 2025.11.10 | ₩34,345 | ₩34,680 | ₩34,345 | ₩34,550 | +0.60% | 1.4만 |
|---|
| 2025.11.07 | ₩34,310 | ₩34,310 | ₩34,310 | ₩34,310 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩33,942 | ₩34,157 | ₩33,837 | ₩34,056 | +0.34% | 1천 |
|---|
| 2025.11.05 | ₩34,010 | ₩34,451 | ₩34,010 | ₩34,315 | +0.90% | 800 |
|---|
| 2025.11.04 | ₩34,090 | ₩34,141 | ₩33,996 | ₩33,996 | -0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩33,782 | ₩34,200 | ₩33,674 | ₩34,200 | +1.24% | 3.6천 |
|---|
| 2025.10.31 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩34,491 | ₩34,491 | ₩34,023 | ₩34,023 | -1.36% | 800 |
|---|
| 2025.10.29 | ₩34,828 | ₩34,895 | ₩34,305 | ₩34,305 | -1.50% | 6.2천 |
|---|
| 2025.10.28 | ₩35,793 | ₩35,805 | ₩35,595 | ₩35,595 | -0.55% | 1.2천 |
|---|
| 2025.10.27 | ₩35,699 | ₩35,726 | ₩35,634 | ₩35,643 | -0.16% | 900 |
|---|
| 2025.10.24 | ₩35,823 | ₩35,887 | ₩35,675 | ₩35,675 | -0.41% | 1천 |
|---|
| 2025.10.23 | ₩35,109 | ₩35,481 | ₩35,082 | ₩35,481 | +1.06% | 2.2천 |
|---|
| 2025.10.22 | ₩35,203 | ₩35,203 | ₩34,828 | ₩34,975 | -0.65% | 800 |
|---|
| 2025.10.21 | ₩35,203 | ₩35,281 | ₩35,203 | ₩35,203 | 0.00% | 800 |
|---|
| 2025.10.20 | ₩34,935 | ₩35,030 | ₩34,801 | ₩34,975 | +0.12% | 11.8만 |
|---|
| 2025.10.17 | ₩34,626 | ₩34,640 | ₩34,412 | ₩34,559 | -0.19% | 6.4천 |
|---|
| 2025.10.16 | ₩34,807 | ₩34,962 | ₩34,479 | ₩34,492 | -0.91% | 2.6천 |
|---|
| 2025.10.15 | ₩35,364 | ₩35,377 | ₩34,962 | ₩35,034 | -0.93% | 7.2천 |
|---|
| 2025.10.14 | ₩35,023 | ₩35,137 | ₩35,023 | ₩35,056 | +0.09% | 400 |
|---|
| 2025.10.13 | ₩34,479 | ₩34,645 | ₩34,372 | ₩34,645 | +0.48% | 8.7만 |
|---|
| 2025.10.10 | ₩34,921 | ₩34,935 | ₩33,996 | ₩33,996 | -2.65% | 3.5천 |
|---|