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 | ₩37,049 | ₩37,280 | ₩37,049 | ₩37,280 | +0.62% | 1.2만 |
| 2026.10.08 | ₩36,765 | ₩36,901 | ₩36,694 | ₩36,901 | +0.37% | 1.5만 |
| 2026.10.07 | ₩37,002 | ₩37,002 | ₩36,668 | ₩36,891 | -0.30% | 2.7만 |
| 2026.10.06 | ₩37,659 | ₩37,686 | ₩37,540 | ₩37,563 | -0.26% | 1.7천 |
| 2026.10.05 | ₩37,498 | ₩37,551 | ₩37,446 | ₩37,551 | +0.14% | 2.5천 |
| 2026.10.02 | ₩37,540 | ₩37,646 | ₩37,423 | ₩37,423 | -0.31% | 700 |
| 2026.10.01 | ₩36,613 | ₩37,096 | ₩36,412 | ₩36,973 | +0.98% | 7.7천 |
| 2026.09.30 | ₩36,694 | ₩36,801 | ₩36,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,673 |
| -0.05% |
| 6.5천 |
| 2026.09.29 | ₩36,908 | ₩36,908 | ₩36,734 | ₩36,789 | -0.32% | 1.8천 |
|---|
| 2026.09.28 | ₩37,002 | ₩37,002 | ₩36,747 | ₩36,914 | -0.24% | 3.1만 |
|---|
| 2026.09.25 | ₩37,203 | ₩37,268 | ₩37,083 | ₩37,268 | +0.17% | 7천 |
|---|
| 2026.09.24 | ₩37,002 | ₩37,131 | ₩36,868 | ₩37,131 | +0.35% | 4천 |
|---|
| 2026.09.23 | ₩37,324 | ₩37,411 | ₩37,281 | ₩37,281 | -0.11% | 2.3천 |
|---|
| 2026.09.22 | ₩37,539 | ₩37,767 | ₩37,431 | ₩37,553 | +0.04% | 6.5천 |
|---|
| 2026.09.21 | ₩37,190 | ₩37,552 | ₩37,190 | ₩37,394 | +0.55% | 3.9천 |
|---|
| 2026.09.18 | ₩36,935 | ₩37,041 | ₩36,895 | ₩37,041 | +0.29% | 1.9천 |
|---|
| 2026.09.17 | ₩37,230 | ₩37,230 | ₩37,056 | ₩37,073 | -0.42% | 5천 |
|---|
| 2026.09.16 | ₩37,217 | ₩37,312 | ₩36,971 | ₩36,971 | -0.66% | 1천 |
|---|
| 2026.09.15 | ₩37,069 | ₩37,123 | ₩36,934 | ₩36,934 | -0.37% | 3.5천 |
|---|
| 2026.09.14 | ₩37,512 | ₩37,579 | ₩37,337 | ₩37,337 | -0.46% | 2.1만 |
|---|
| 2026.09.11 | ₩37,846 | ₩37,874 | ₩37,753 | ₩37,776 | -0.18% | 4.9만 |
|---|
| 2026.09.10 | ₩37,470 | ₩37,579 | ₩37,445 | ₩37,445 | -0.07% | 3.3천 |
|---|
| 2026.09.09 | ₩37,901 | ₩37,901 | ₩37,767 | ₩37,767 | -0.35% | 4.9천 |
|---|
| 2026.09.08 | ₩38,236 | ₩38,236 | ₩38,174 | ₩38,174 | -0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩38,383 | ₩38,383 | ₩38,290 | ₩38,361 | -0.06% | 9.4천 |
|---|
| 2026.09.03 | ₩38,239 | ₩38,358 | ₩38,239 | ₩38,358 | +0.31% | 900 |
|---|
| 2026.09.02 | ₩38,035 | ₩38,035 | ₩37,847 | ₩37,847 | -0.49% | 500 |
|---|
| 2026.09.01 | ₩37,834 | ₩37,927 | ₩37,710 | ₩37,710 | -0.33% | 2.1천 |
|---|
| 2026.08.31 | ₩38,209 | ₩38,209 | ₩38,115 | ₩38,188 | -0.06% | 1.6천 |
|---|
| 2026.08.28 | ₩38,732 | ₩38,732 | ₩38,357 | ₩38,367 | -0.94% | 8.3천 |
|---|
| 2026.08.27 | ₩38,739 | ₩38,788 | ₩38,705 | ₩38,727 | -0.03% | 1.1천 |
|---|
| 2026.08.26 | ₩38,960 | ₩38,960 | ₩38,759 | ₩38,839 | -0.31% | 1.7천 |
|---|
| 2026.08.25 | ₩38,658 | ₩38,772 | ₩38,625 | ₩38,768 | +0.28% | 5.7천 |
|---|
| 2026.08.24 | ₩38,772 | ₩38,772 | ₩38,611 | ₩38,767 | -0.01% | 2.8천 |
|---|
| 2026.08.21 | ₩38,746 | ₩39,041 | ₩38,571 | ₩38,956 | +0.54% | 1.2만 |
|---|
| 2026.08.20 | ₩38,665 | ₩38,672 | ₩38,558 | ₩38,599 | -0.17% | 2.1천 |
|---|
| 2026.08.19 | ₩39,128 | ₩39,148 | ₩38,902 | ₩38,902 | -0.58% | 2천 |
|---|
| 2026.08.18 | ₩39,215 | ₩39,262 | ₩38,928 | ₩38,928 | -0.73% | 3.1천 |
|---|
| 2026.08.17 | ₩39,644 | ₩39,738 | ₩39,604 | ₩39,675 | +0.08% | 1.8천 |
|---|
| 2026.08.14 | ₩39,671 | ₩39,671 | ₩39,565 | ₩39,629 | -0.10% | 1.1천 |
|---|
| 2026.08.13 | ₩39,590 | ₩39,671 | ₩39,522 | ₩39,592 | +0.00% | 2.3천 |
|---|
| 2026.08.12 | ₩39,202 | ₩39,456 | ₩39,202 | ₩39,372 | +0.43% | 1.5천 |
|---|
| 2026.08.11 | ₩39,228 | ₩39,389 | ₩39,067 | ₩39,067 | -0.41% | 1.8만 |
|---|
| 2026.08.10 | ₩39,148 | ₩39,148 | ₩38,927 | ₩38,927 | -0.57% | 2.4천 |
|---|
| 2026.08.07 | ₩39,121 | ₩39,228 | ₩39,121 | ₩39,215 | +0.24% | 1.5천 |
|---|
| 2026.08.06 | ₩38,947 | ₩38,947 | ₩38,813 | ₩38,826 | -0.31% | 2천 |
|---|
| 2026.08.05 | ₩39,295 | ₩39,307 | ₩39,108 | ₩39,216 | -0.20% | 2만 |
|---|
| 2026.08.04 | ₩38,786 | ₩39,121 | ₩38,665 | ₩39,088 | +0.78% | 2.6천 |
|---|
| 2026.08.03 | ₩38,303 | ₩38,491 | ₩38,277 | ₩38,477 | +0.46% | 8.4천 |
|---|
| 2026.07.31 | ₩37,753 | ₩37,986 | ₩37,565 | ₩37,713 | -0.11% | 4.7만 |
|---|
| 2026.07.30 | ₩37,378 | ₩37,673 | ₩37,337 | ₩37,619 | +0.65% | 2.7천 |
|---|
| 2026.07.29 | ₩37,284 | ₩37,552 | ₩37,015 | ₩37,069 | -0.58% | 5.8만 |
|---|
| 2026.07.28 | ₩37,619 | ₩37,785 | ₩37,431 | ₩37,785 | +0.44% | 1.7천 |
|---|
| 2026.07.27 | ₩37,337 | ₩37,545 | ₩37,257 | ₩37,545 | +0.56% | 1.3천 |
|---|
| 2026.07.24 | ₩37,109 | ₩37,337 | ₩37,109 | ₩37,135 | +0.07% | 1.6만 |
|---|
| 2026.07.23 | ₩37,257 | ₩37,257 | ₩37,015 | ₩37,099 | -0.42% | 2.8천 |
|---|
| 2026.07.22 | ₩37,391 | ₩37,469 | ₩37,378 | ₩37,403 | +0.03% | 1.2천 |
|---|
| 2026.07.21 | ₩37,302 | ₩37,702 | ₩37,302 | ₩37,619 | +0.85% | 5.5천 |
|---|
| 2026.07.20 | ₩37,552 | ₩37,559 | ₩37,136 | ₩37,190 | -0.96% | 1.4만 |
|---|
| 2026.07.17 | ₩37,619 | ₩37,673 | ₩37,485 | ₩37,498 | -0.32% | 5.4천 |
|---|
| 2026.07.16 | ₩37,927 | ₩37,927 | ₩37,820 | ₩37,927 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩37,713 | ₩37,834 | ₩37,592 | ₩37,702 | -0.03% | 2.5천 |
|---|
| 2026.07.14 | ₩37,767 | ₩37,780 | ₩37,508 | ₩37,508 | -0.69% | 3.4만 |
|---|
| 2026.07.13 | ₩37,793 | ₩37,796 | ₩37,418 | ₩37,430 | -0.96% | 4.9천 |
|---|
| 2026.07.10 | ₩37,726 | ₩37,914 | ₩37,726 | ₩37,824 | +0.26% | 2.3천 |
|---|
| 2026.07.09 | ₩37,887 | ₩38,008 | ₩37,753 | ₩37,753 | -0.35% | 2.7천 |
|---|
| 2026.07.08 | ₩37,416 | ₩37,416 | ₩37,243 | ₩37,294 | -0.33% | 2.5천 |
|---|
| 2026.07.07 | ₩37,753 | ₩37,860 | ₩37,726 | ₩37,796 | +0.11% | 1.3천 |
|---|
| 2026.07.06 | ₩38,315 | ₩38,315 | ₩38,190 | ₩38,190 | -0.33% | 400 |
|---|
| 2026.07.02 | ₩38,652 | ₩38,652 | ₩37,813 | ₩38,084 | -1.47% | 1.4만 |
|---|
| 2026.07.01 | ₩38,766 | ₩38,853 | ₩38,426 | ₩38,426 | -0.88% | 6천 |
|---|
| 2026.06.30 | ₩38,330 | ₩38,833 | ₩38,330 | ₩38,786 | +1.19% | 9.5천 |
|---|
| 2026.06.29 | ₩38,585 | ₩38,585 | ₩38,021 | ₩38,213 | -0.96% | 3.1천 |
|---|
| 2026.06.26 | ₩38,786 | ₩38,786 | ₩38,536 | ₩38,536 | -0.64% | 1.1천 |
|---|
| 2026.06.25 | ₩39,195 | ₩39,195 | ₩38,585 | ₩38,732 | -1.18% | 3.9천 |
|---|
| 2026.06.24 | ₩38,619 | ₩38,933 | ₩38,422 | ₩38,422 | -0.51% | 4.6천 |
|---|
| 2026.06.23 | ₩38,544 | ₩38,638 | ₩38,316 | ₩38,316 | -0.59% | 2.5천 |
|---|
| 2026.06.22 | ₩38,705 | ₩38,759 | ₩38,491 | ₩38,747 | +0.11% | 6.5천 |
|---|
| 2026.06.18 | ₩38,518 | ₩38,700 | ₩38,370 | ₩38,700 | +0.47% | 1.9천 |
|---|
| 2026.06.17 | ₩38,598 | ₩38,598 | ₩38,196 | ₩38,202 | -1.03% | 10만 |
|---|
| 2026.06.16 | ₩39,067 | ₩39,067 | ₩38,495 | ₩38,495 | -1.47% | 700 |
|---|
| 2026.06.15 | ₩38,906 | ₩39,067 | ₩38,661 | ₩38,661 | -0.63% | 4.8천 |
|---|
| 2026.06.12 | ₩38,477 | ₩38,531 | ₩38,349 | ₩38,349 | -0.33% | 4.1만 |
|---|
| 2026.06.11 | ₩37,606 | ₩38,021 | ₩37,431 | ₩38,021 | +1.11% | 9.7천 |
|---|
| 2026.06.10 | ₩37,961 | ₩37,961 | ₩37,109 | ₩37,164 | -2.10% | 6.5천 |
|---|
| 2026.06.09 | ₩38,075 | ₩38,182 | ₩37,029 | ₩37,693 | -1.00% | 2.1만 |
|---|
| 2026.06.08 | ₩37,579 | ₩37,780 | ₩37,378 | ₩37,378 | -0.54% | 5.3천 |
|---|
| 2026.06.05 | ₩37,458 | ₩37,579 | ₩37,150 | ₩37,284 | -0.47% | 800 |
|---|
| 2026.06.04 | ₩37,351 | ₩37,927 | ₩37,351 | ₩37,793 | +1.18% | 3.1천 |
|---|
| 2026.06.03 | ₩37,364 | ₩37,539 | ₩37,364 | ₩37,539 | +0.47% | 1.3천 |
|---|
| 2026.06.02 | ₩37,485 | ₩37,646 | ₩37,337 | ₩37,565 | +0.21% | 1.5만 |
|---|
| 2026.06.01 | ₩37,217 | ₩37,404 | ₩37,056 | ₩37,345 | +0.35% | 1.2만 |
|---|
| 2026.05.29 | ₩37,445 | ₩37,492 | ₩37,284 | ₩37,284 | -0.43% | 4.3만 |
|---|
| 2026.05.28 | ₩37,337 | ₩37,552 | ₩37,270 | ₩37,442 | +0.28% | 9.9천 |
|---|
| 2026.05.27 | ₩37,673 | ₩37,733 | ₩37,534 | ₩37,534 | -0.37% | 3.7천 |
|---|
| 2026.05.26 | ₩37,699 | ₩37,733 | ₩37,647 | ₩37,733 | +0.09% | 4.3천 |
|---|
| 2026.05.22 | ₩37,243 | ₩37,404 | ₩35,916 | ₩37,337 | +0.25% | 1만 |
|---|
| 2026.05.21 | ₩36,975 | ₩37,337 | ₩36,855 | ₩37,172 | +0.53% | 6.1천 |
|---|
| 2026.05.20 | ₩37,138 | ₩37,138 | ₩37,138 | ₩37,138 | 0.00% | 500 |
|---|
| 2026.05.19 | ₩36,785 | ₩36,989 | ₩36,675 | ₩36,675 | -0.30% | 700 |
|---|
| 2026.05.18 | ₩37,207 | ₩37,243 | ₩36,922 | ₩37,015 | -0.52% | 7.1천 |
|---|
| 2026.05.15 | ₩37,190 | ₩37,190 | ₩36,938 | ₩36,938 | -0.68% | 3.6천 |
|---|
| 2026.05.14 | ₩37,726 | ₩37,726 | ₩37,648 | ₩37,667 | -0.16% | 1.7천 |
|---|
| 2026.05.13 | ₩37,418 | ₩37,418 | ₩37,317 | ₩37,403 | -0.04% | 1.1천 |
|---|
| 2026.05.12 | ₩37,351 | ₩37,627 | ₩37,351 | ₩37,627 | +0.74% | 4.1만 |
|---|
| 2026.05.11 | ₩38,169 | ₩38,343 | ₩37,927 | ₩37,972 | -0.52% | 4.9천 |
|---|
| 2026.05.08 | ₩38,130 | ₩38,336 | ₩38,130 | ₩38,318 | +0.49% | 1.4천 |
|---|
| 2026.05.07 | ₩38,623 | ₩38,652 | ₩38,078 | ₩38,078 | -1.41% | 3.8만 |
|---|
| 2026.05.06 | ₩37,914 | ₩38,111 | ₩37,914 | ₩38,111 | +0.52% | 1.7천 |
|---|
| 2026.05.05 | ₩37,069 | ₩37,820 | ₩37,069 | ₩37,820 | +2.03% | 1.5만 |
|---|
| 2026.05.04 | ₩36,935 | ₩36,974 | ₩36,480 | ₩36,627 | -0.84% | 2.4천 |
|---|
| 2026.05.01 | ₩36,881 | ₩36,922 | ₩36,801 | ₩36,867 | -0.04% | 4.3천 |
|---|
| 2026.04.30 | ₩36,224 | ₩36,828 | ₩36,224 | ₩36,828 | +1.67% | 4.3만 |
|---|
| 2026.04.29 | ₩36,184 | ₩36,184 | ₩36,023 | ₩36,126 | -0.16% | 1.1만 |
|---|
| 2026.04.28 | ₩36,546 | ₩36,597 | ₩36,305 | ₩36,369 | -0.48% | 4.3천 |
|---|
| 2026.04.27 | ₩36,895 | ₩37,069 | ₩36,895 | ₩36,951 | +0.15% | 1만 |
|---|
| 2026.04.24 | ₩36,962 | ₩37,203 | ₩36,962 | ₩37,109 | +0.40% | 2.1천 |
|---|
| 2026.04.23 | ₩36,948 | ₩37,009 | ₩36,613 | ₩36,889 | -0.16% | 2.5천 |
|---|
| 2026.04.22 | ₩36,869 | ₩36,869 | ₩36,613 | ₩36,734 | -0.37% | 3.2천 |
|---|
| 2026.04.21 | ₩37,129 | ₩37,129 | ₩36,636 | ₩36,636 | -1.33% | 1.3천 |
|---|
| 2026.04.20 | ₩36,534 | ₩36,592 | ₩36,506 | ₩36,592 | +0.16% | 4.3천 |
|---|
| 2026.04.17 | ₩36,680 | ₩36,828 | ₩36,526 | ₩36,526 | -0.42% | 2천 |
|---|
| 2026.04.16 | ₩36,264 | ₩36,278 | ₩36,157 | ₩36,255 | -0.03% | 1.5만 |
|---|
| 2026.04.15 | ₩35,943 | ₩36,058 | ₩35,849 | ₩36,042 | +0.28% | 1.8만 |
|---|
| 2026.04.14 | ₩36,144 | ₩36,177 | ₩36,142 | ₩36,142 | -0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩35,285 | ₩35,753 | ₩35,205 | ₩35,753 | +1.33% | 1.4만 |
|---|
| 2026.04.10 | ₩35,124 | ₩35,177 | ₩35,098 | ₩35,111 | -0.04% | 5.8천 |
|---|
| 2026.04.09 | ₩35,043 | ₩35,326 | ₩34,950 | ₩35,221 | +0.51% | 1.9만 |
|---|
| 2026.04.08 | ₩35,071 | ₩35,312 | ₩35,071 | ₩35,110 | +0.11% | 3.4천 |
|---|
| 2026.04.07 | ₩33,917 | ₩34,132 | ₩33,824 | ₩34,021 | +0.30% | 3.9만 |
|---|
| 2026.04.06 | ₩34,052 | ₩34,145 | ₩33,850 | ₩34,145 | +0.28% | 8.6천 |
|---|
| 2026.04.02 | ₩33,166 | ₩34,172 | ₩33,166 | ₩34,031 | +2.61% | 2.7천 |
|---|
| 2026.04.01 | ₩33,649 | ₩33,944 | ₩33,649 | ₩33,712 | +0.19% | 1.8천 |
|---|
| 2026.03.31 | ₩32,804 | ₩33,381 | ₩32,617 | ₩33,314 | +1.55% | 1.4만 |
|---|
| 2026.03.30 | ₩32,804 | ₩32,858 | ₩32,415 | ₩32,517 | -0.87% | 4.4천 |
|---|
| 2026.03.27 | ₩32,818 | ₩32,871 | ₩32,677 | ₩32,684 | -0.41% | 5.8천 |
|---|
| 2026.03.26 | ₩33,622 | ₩33,696 | ₩33,191 | ₩33,191 | -1.28% | 13.6만 |
|---|
| 2026.03.25 | ₩33,529 | ₩33,614 | ₩33,314 | ₩33,614 | +0.26% | 1만 |
|---|
| 2026.03.24 | ₩32,965 | ₩33,461 | ₩32,965 | ₩33,368 | +1.22% | 2.4천 |
|---|
| 2026.03.23 | ₩33,247 | ₩33,743 | ₩33,247 | ₩33,260 | +0.04% | 4.5만 |
|---|
| 2026.03.20 | ₩32,952 | ₩32,999 | ₩32,617 | ₩32,665 | -0.87% | 1.3만 |
|---|
| 2026.03.19 | ₩33,113 | ₩33,435 | ₩32,979 | ₩33,287 | +0.53% | 4.5만 |
|---|
| 2026.03.18 | ₩33,439 | ₩33,439 | ₩33,126 | ₩33,126 | -0.93% | 2.6천 |
|---|
| 2026.03.17 | ₩33,555 | ₩33,569 | ₩33,378 | ₩33,484 | -0.21% | 1.6천 |
|---|
| 2026.03.16 | ₩33,569 | ₩33,569 | ₩33,274 | ₩33,274 | -0.88% | 8.2천 |
|---|
| 2026.03.13 | ₩33,180 | ₩33,180 | ₩32,952 | ₩33,044 | -0.41% | 4.8천 |
|---|
| 2026.03.12 | ₩33,475 | ₩33,475 | ₩33,023 | ₩33,023 | -1.35% | 2.3만 |
|---|
| 2026.03.11 | ₩33,347 | ₩33,649 | ₩33,347 | ₩33,594 | +0.74% | 8.4천 |
|---|
| 2026.03.10 | ₩33,689 | ₩34,025 | ₩33,589 | ₩33,589 | -0.30% | 3.1만 |
|---|
| 2026.03.09 | ₩33,327 | ₩33,964 | ₩33,086 | ₩33,936 | +1.83% | 5.1천 |
|---|
| 2026.03.06 | ₩33,850 | ₩33,850 | ₩33,622 | ₩33,743 | -0.32% | 8.2천 |
|---|
| 2026.03.05 | ₩34,776 | ₩34,870 | ₩34,521 | ₩34,540 | -0.68% | 1.1만 |
|---|
| 2026.03.04 | ₩35,017 | ₩35,138 | ₩34,950 | ₩35,098 | +0.23% | 2.8만 |
|---|
| 2026.03.03 | ₩34,655 | ₩35,071 | ₩34,199 | ₩34,986 | +0.96% | 1.1만 |
|---|
| 2026.03.02 | ₩35,138 | ₩35,621 | ₩35,138 | ₩35,567 | +1.22% | 8.4만 |
|---|
| 2026.02.27 | ₩35,124 | ₩35,165 | ₩34,964 | ₩35,150 | +0.07% | 10.7만 |
|---|
| 2026.02.26 | ₩35,607 | ₩35,701 | ₩35,206 | ₩35,688 | +0.23% | 3.7천 |
|---|
| 2026.02.25 | ₩35,379 | ₩35,446 | ₩34,990 | ₩35,312 | -0.19% | 6.4천 |
|---|
| 2026.02.24 | ₩34,803 | ₩35,460 | ₩34,803 | ₩35,336 | +1.53% | 4.9만 |
|---|
| 2026.02.23 | ₩35,393 | ₩35,393 | ₩34,709 | ₩34,820 | -1.62% | 4.4천 |
|---|
| 2026.02.20 | ₩35,580 | ₩35,916 | ₩35,580 | ₩35,696 | +0.32% | 2.1만 |
|---|
| 2026.02.19 | ₩35,676 | ₩35,808 | ₩35,552 | ₩35,743 | +0.19% | 4.2천 |
|---|
| 2026.02.18 | ₩36,090 | ₩36,090 | ₩35,715 | ₩35,812 | -0.77% | 5.1천 |
|---|
| 2026.02.17 | ₩35,835 | ₩35,849 | ₩35,686 | ₩35,739 | -0.27% | 8.3만 |
|---|
| 2026.02.13 | ₩35,513 | ₩35,728 | ₩35,513 | ₩35,692 | +0.50% | 4.5천 |
|---|
| 2026.02.12 | ₩36,130 | ₩36,130 | ₩35,084 | ₩35,084 | -2.90% | 1.2천 |
|---|
| 2026.02.11 | ₩35,540 | ₩35,822 | ₩35,540 | ₩35,733 | +0.54% | 1.3만 |
|---|
| 2026.02.10 | ₩35,983 | ₩36,023 | ₩35,768 | ₩35,768 | -0.60% | 1.8만 |
|---|
| 2026.02.09 | ₩35,741 | ₩35,808 | ₩35,607 | ₩35,741 | 0.00% | 1만 |
|---|
| 2026.02.06 | ₩35,433 | ₩35,845 | ₩35,017 | ₩35,845 | +1.16% | 2.5만 |
|---|
| 2026.02.05 | ₩35,057 | ₩35,285 | ₩34,736 | ₩34,742 | -0.90% | 12.5만 |
|---|
| 2026.02.04 | ₩35,151 | ₩35,212 | ₩34,937 | ₩35,080 | -0.20% | 1.9천 |
|---|
| 2026.02.03 | ₩34,923 | ₩35,217 | ₩34,575 | ₩34,935 | +0.03% | 4천 |
|---|
| 2026.02.02 | ₩35,178 | ₩35,366 | ₩35,178 | ₩35,263 | +0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩34,923 | ₩35,017 | ₩34,736 | ₩34,856 | -0.19% | 5.4천 |
|---|
| 2026.01.29 | ₩35,165 | ₩35,165 | ₩34,843 | ₩35,145 | -0.06% | 1.9천 |
|---|
| 2026.01.28 | ₩35,674 | ₩35,674 | ₩35,201 | ₩35,217 | -1.28% | 4.4천 |
|---|
| 2026.01.27 | ₩36,023 | ₩36,023 | ₩35,567 | ₩35,568 | -1.26% | 3.3천 |
|---|
| 2026.01.26 | ₩35,956 | ₩36,036 | ₩35,875 | ₩35,989 | +0.09% | 10.3만 |
|---|
| 2026.01.23 | ₩36,090 | ₩36,144 | ₩35,768 | ₩35,873 | -0.60% | 8.5천 |
|---|
| 2026.01.22 | ₩36,318 | ₩36,504 | ₩36,238 | ₩36,326 | +0.02% | 5.6천 |
|---|
| 2026.01.21 | ₩35,862 | ₩36,278 | ₩35,862 | ₩36,204 | +0.95% | 2.5만 |
|---|
| 2026.01.20 | ₩35,822 | ₩35,902 | ₩35,379 | ₩35,411 | -1.15% | 1천 |
|---|
| 2026.01.16 | ₩35,943 | ₩36,103 | ₩35,943 | ₩36,053 | +0.31% | 2.5천 |
|---|
| 2026.01.15 | ₩35,943 | ₩36,150 | ₩35,943 | ₩36,057 | +0.32% | 5천 |
|---|
| 2026.01.14 | ₩35,487 | ₩35,599 | ₩35,487 | ₩35,599 | +0.32% | 500 |
|---|
| 2026.01.13 | ₩35,534 | ₩35,564 | ₩35,460 | ₩35,564 | +0.09% | 1.7만 |
|---|
| 2026.01.12 | ₩35,594 | ₩35,741 | ₩35,594 | ₩35,654 | +0.17% | 3.7천 |
|---|
| 2026.01.09 | ₩35,674 | ₩35,736 | ₩35,178 | ₩35,736 | +0.17% | 4.5만 |
|---|
| 2026.01.08 | ₩35,247 | ₩35,405 | ₩35,205 | ₩35,405 | +0.45% | 2.8천 |
|---|
| 2026.01.07 | ₩35,004 | ₩35,171 | ₩35,004 | ₩35,043 | +0.11% | 5.9천 |
|---|
| 2026.01.06 | ₩34,990 | ₩35,480 | ₩34,990 | ₩35,476 | +1.39% | 1.7천 |
|---|
| 2026.01.05 | ₩34,749 | ₩35,044 | ₩34,749 | ₩34,977 | +0.66% | 5.9천 |
|---|
| 2026.01.02 | ₩34,105 | ₩34,226 | ₩33,877 | ₩34,167 | +0.18% | 6.3만 |
|---|
| 2025.12.31 | ₩34,226 | ₩34,226 | ₩33,864 | ₩33,864 | -1.06% | 31.2만 |
|---|
| 2025.12.30 | ₩34,481 | ₩34,521 | ₩34,340 | ₩34,340 | -0.41% | 5.2천 |
|---|
| 2025.12.29 | ₩34,615 | ₩34,668 | ₩34,534 | ₩34,595 | -0.06% | 6.6천 |
|---|
| 2025.12.26 | ₩34,655 | ₩34,756 | ₩34,601 | ₩34,756 | +0.29% | 6만 |
|---|
| 2025.12.24 | ₩34,642 | ₩34,729 | ₩34,642 | ₩34,729 | +0.25% | 400 |
|---|
| 2025.12.23 | ₩34,548 | ₩34,698 | ₩34,548 | ₩34,619 | +0.21% | 6.1천 |
|---|
| 2025.12.22 | ₩34,909 | ₩34,909 | ₩34,722 | ₩34,722 | -0.53% | 2천 |
|---|
| 2025.12.19 | ₩34,439 | ₩34,521 | ₩34,387 | ₩34,491 | +0.15% | 900 |
|---|
| 2025.12.18 | ₩34,508 | ₩34,548 | ₩34,266 | ₩34,266 | -0.70% | 1.3만 |
|---|
| 2025.12.17 | ₩34,668 | ₩34,668 | ₩34,119 | ₩34,119 | -1.59% | 3.1천 |
|---|
| 2025.12.16 | ₩34,280 | ₩34,440 | ₩34,280 | ₩34,422 | +0.41% | 2.5천 |
|---|
| 2025.12.15 | ₩34,414 | ₩34,444 | ₩34,414 | ₩34,444 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩34,964 | ₩34,964 | ₩34,608 | ₩34,659 | -0.87% | 6.4천 |
|---|
| 2025.12.11 | ₩34,937 | ₩35,028 | ₩34,937 | ₩35,028 | +0.26% | 900 |
|---|
| 2025.12.10 | ₩34,239 | ₩34,856 | ₩34,239 | ₩34,737 | +1.45% | 9.2만 |
|---|
| 2025.12.09 | ₩34,407 | ₩34,427 | ₩34,302 | ₩34,302 | -0.30% | 700 |
|---|
| 2025.12.08 | ₩34,655 | ₩34,695 | ₩34,347 | ₩34,353 | -0.87% | 1.5만 |
|---|
| 2025.12.05 | ₩34,683 | ₩34,683 | ₩34,534 | ₩34,560 | -0.36% | 2.7천 |
|---|
| 2025.12.04 | ₩34,642 | ₩34,642 | ₩34,481 | ₩34,588 | -0.15% | 5.6천 |
|---|
| 2025.12.03 | ₩34,388 | ₩34,534 | ₩34,388 | ₩34,528 | +0.41% | 2.7천 |
|---|
| 2025.12.02 | ₩34,271 | ₩34,293 | ₩34,199 | ₩34,233 | -0.11% | 9.9천 |
|---|
| 2025.12.01 | ₩34,266 | ₩34,481 | ₩34,132 | ₩34,144 | -0.36% | 7.5천 |
|---|
| 2025.11.28 | ₩34,560 | ₩34,560 | ₩34,499 | ₩34,499 | -0.17% | 800 |
|---|
| 2025.11.26 | ₩34,508 | ₩34,695 | ₩34,347 | ₩34,454 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩33,999 | ₩34,380 | ₩33,999 | ₩34,271 | +0.80% | 8.9천 |
|---|
| 2025.11.24 | ₩33,703 | ₩33,703 | ₩33,622 | ₩33,672 | -0.09% | 6.7만 |
|---|
| 2025.11.21 | ₩33,140 | ₩33,703 | ₩33,140 | ₩33,557 | +1.26% | 1천 |
|---|
| 2025.11.20 | ₩33,676 | ₩33,738 | ₩32,791 | ₩32,794 | -2.62% | 2.7만 |
|---|
| 2025.11.19 | ₩33,408 | ₩33,408 | ₩33,207 | ₩33,290 | -0.35% | 7.8천 |
|---|
| 2025.11.18 | ₩32,912 | ₩33,260 | ₩32,798 | ₩33,127 | +0.66% | 9.8천 |
|---|
| 2025.11.17 | ₩33,797 | ₩33,797 | ₩33,032 | ₩33,032 | -2.26% | 4.4만 |
|---|
| 2025.11.14 | ₩33,770 | ₩34,038 | ₩33,770 | ₩33,944 | +0.52% | 2.7천 |
|---|
| 2025.11.13 | ₩34,347 | ₩34,347 | ₩33,837 | ₩33,904 | -1.29% | 9.2천 |
|---|
| 2025.11.12 | ₩34,749 | ₩34,749 | ₩34,518 | ₩34,518 | -0.66% | 2.4천 |
|---|
| 2025.11.11 | ₩34,548 | ₩34,548 | ₩34,360 | ₩34,505 | -0.12% | 2.9만 |
|---|
| 2025.11.10 | ₩34,347 | ₩34,682 | ₩34,347 | ₩34,552 | +0.60% | 1.4만 |
|---|
| 2025.11.07 | ₩34,312 | ₩34,312 | ₩34,312 | ₩34,312 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩33,944 | ₩34,159 | ₩33,838 | ₩34,058 | +0.34% | 1천 |
|---|
| 2025.11.05 | ₩34,011 | ₩34,453 | ₩34,011 | ₩34,317 | +0.90% | 800 |
|---|
| 2025.11.04 | ₩34,092 | ₩34,143 | ₩33,998 | ₩33,998 | -0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩33,783 | ₩34,202 | ₩33,676 | ₩34,202 | +1.24% | 3.6천 |
|---|
| 2025.10.31 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩34,493 | ₩34,493 | ₩34,025 | ₩34,025 | -1.36% | 800 |
|---|
| 2025.10.29 | ₩34,829 | ₩34,896 | ₩34,306 | ₩34,306 | -1.50% | 6.2천 |
|---|
| 2025.10.28 | ₩35,795 | ₩35,807 | ₩35,597 | ₩35,597 | -0.55% | 1.2천 |
|---|
| 2025.10.27 | ₩35,701 | ₩35,728 | ₩35,635 | ₩35,645 | -0.16% | 900 |
|---|
| 2025.10.24 | ₩35,825 | ₩35,889 | ₩35,677 | ₩35,677 | -0.41% | 1천 |
|---|
| 2025.10.23 | ₩35,111 | ₩35,483 | ₩35,084 | ₩35,483 | +1.06% | 2.2천 |
|---|
| 2025.10.22 | ₩35,205 | ₩35,205 | ₩34,829 | ₩34,977 | -0.65% | 800 |
|---|
| 2025.10.21 | ₩35,205 | ₩35,283 | ₩35,205 | ₩35,205 | 0.00% | 800 |
|---|
| 2025.10.20 | ₩34,937 | ₩35,032 | ₩34,803 | ₩34,977 | +0.12% | 11.8만 |
|---|
| 2025.10.17 | ₩34,628 | ₩34,642 | ₩34,414 | ₩34,561 | -0.19% | 6.4천 |
|---|
| 2025.10.16 | ₩34,809 | ₩34,964 | ₩34,481 | ₩34,494 | -0.91% | 2.6천 |
|---|
| 2025.10.15 | ₩35,366 | ₩35,379 | ₩34,964 | ₩35,036 | -0.93% | 7.2천 |
|---|
| 2025.10.14 | ₩35,025 | ₩35,139 | ₩35,025 | ₩35,057 | +0.09% | 400 |
|---|
| 2025.10.13 | ₩34,481 | ₩34,647 | ₩34,373 | ₩34,647 | +0.48% | 8.7만 |
|---|
| 2025.10.10 | ₩34,923 | ₩34,937 | ₩33,998 | ₩33,998 | -2.65% | 3.5천 |
|---|