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 | ₩37,018 | ₩37,249 | ₩37,018 | ₩37,249 | +0.62% | 1.2만 |
| 2026.10.08 | ₩36,734 | ₩36,871 | ₩36,663 | ₩36,871 | +0.37% | 1.5만 |
| 2026.10.07 | ₩36,971 | ₩36,971 | ₩36,637 | ₩36,860 | -0.30% | 2.7만 |
| 2026.10.06 | ₩37,628 | ₩37,655 | ₩37,508 | ₩37,531 | -0.26% | 1.7천 |
| 2026.10.05 | ₩37,467 | ₩37,519 | ₩37,415 | ₩37,519 | +0.14% | 2.5천 |
| 2026.10.02 | ₩37,508 | ₩37,614 | ₩37,392 | ₩37,392 | -0.31% | 700 |
| 2026.10.01 | ₩36,583 | ₩37,065 | ₩36,382 | ₩36,942 | +0.98% | 7.7천 |
| 2026.09.30 | ₩36,663 | ₩36,770 | ₩36,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,643 |
| -0.05% |
| 6.5천 |
| 2026.09.29 | ₩36,877 | ₩36,877 | ₩36,703 | ₩36,758 | -0.32% | 1.8천 |
|---|
| 2026.09.28 | ₩36,971 | ₩36,971 | ₩36,717 | ₩36,883 | -0.24% | 3.1만 |
|---|
| 2026.09.25 | ₩37,172 | ₩37,236 | ₩37,052 | ₩37,236 | +0.17% | 7천 |
|---|
| 2026.09.24 | ₩36,971 | ₩37,100 | ₩36,837 | ₩37,100 | +0.35% | 4천 |
|---|
| 2026.09.23 | ₩37,293 | ₩37,380 | ₩37,250 | ₩37,250 | -0.11% | 2.3천 |
|---|
| 2026.09.22 | ₩37,507 | ₩37,735 | ₩37,400 | ₩37,522 | +0.04% | 6.5천 |
|---|
| 2026.09.21 | ₩37,159 | ₩37,521 | ₩37,159 | ₩37,362 | +0.55% | 3.9천 |
|---|
| 2026.09.18 | ₩36,904 | ₩37,010 | ₩36,864 | ₩37,010 | +0.29% | 1.9천 |
|---|
| 2026.09.17 | ₩37,199 | ₩37,199 | ₩37,025 | ₩37,042 | -0.42% | 5천 |
|---|
| 2026.09.16 | ₩37,186 | ₩37,281 | ₩36,940 | ₩36,940 | -0.66% | 1천 |
|---|
| 2026.09.15 | ₩37,038 | ₩37,092 | ₩36,903 | ₩36,903 | -0.37% | 3.5천 |
|---|
| 2026.09.14 | ₩37,480 | ₩37,547 | ₩37,306 | ₩37,306 | -0.46% | 2.1만 |
|---|
| 2026.09.11 | ₩37,814 | ₩37,842 | ₩37,722 | ₩37,744 | -0.18% | 4.9만 |
|---|
| 2026.09.10 | ₩37,439 | ₩37,547 | ₩37,413 | ₩37,413 | -0.07% | 3.3천 |
|---|
| 2026.09.09 | ₩37,869 | ₩37,869 | ₩37,735 | ₩37,735 | -0.35% | 4.9천 |
|---|
| 2026.09.08 | ₩38,204 | ₩38,204 | ₩38,142 | ₩38,142 | -0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩38,351 | ₩38,351 | ₩38,258 | ₩38,329 | -0.06% | 9.4천 |
|---|
| 2026.09.03 | ₩38,207 | ₩38,326 | ₩38,207 | ₩38,326 | +0.31% | 900 |
|---|
| 2026.09.02 | ₩38,003 | ₩38,003 | ₩37,815 | ₩37,815 | -0.49% | 500 |
|---|
| 2026.09.01 | ₩37,802 | ₩37,896 | ₩37,679 | ₩37,679 | -0.33% | 2.1천 |
|---|
| 2026.08.31 | ₩38,177 | ₩38,177 | ₩38,083 | ₩38,156 | -0.06% | 1.6천 |
|---|
| 2026.08.28 | ₩38,700 | ₩38,700 | ₩38,325 | ₩38,335 | -0.94% | 8.3천 |
|---|
| 2026.08.27 | ₩38,706 | ₩38,756 | ₩38,673 | ₩38,694 | -0.03% | 1.1천 |
|---|
| 2026.08.26 | ₩38,928 | ₩38,928 | ₩38,727 | ₩38,807 | -0.31% | 1.7천 |
|---|
| 2026.08.25 | ₩38,626 | ₩38,740 | ₩38,593 | ₩38,736 | +0.28% | 5.7천 |
|---|
| 2026.08.24 | ₩38,740 | ₩38,740 | ₩38,579 | ₩38,735 | -0.01% | 2.8천 |
|---|
| 2026.08.21 | ₩38,713 | ₩39,008 | ₩38,539 | ₩38,924 | +0.54% | 1.2만 |
|---|
| 2026.08.20 | ₩38,633 | ₩38,639 | ₩38,526 | ₩38,567 | -0.17% | 2.1천 |
|---|
| 2026.08.19 | ₩39,095 | ₩39,115 | ₩38,870 | ₩38,870 | -0.58% | 2천 |
|---|
| 2026.08.18 | ₩39,182 | ₩39,229 | ₩38,895 | ₩38,895 | -0.73% | 3.1천 |
|---|
| 2026.08.17 | ₩39,611 | ₩39,705 | ₩39,571 | ₩39,642 | +0.08% | 1.8천 |
|---|
| 2026.08.14 | ₩39,638 | ₩39,638 | ₩39,532 | ₩39,596 | -0.10% | 1.1천 |
|---|
| 2026.08.13 | ₩39,557 | ₩39,638 | ₩39,489 | ₩39,559 | +0.00% | 2.3천 |
|---|
| 2026.08.12 | ₩39,169 | ₩39,423 | ₩39,169 | ₩39,339 | +0.43% | 1.5천 |
|---|
| 2026.08.11 | ₩39,196 | ₩39,356 | ₩39,035 | ₩39,035 | -0.41% | 1.8만 |
|---|
| 2026.08.10 | ₩39,115 | ₩39,115 | ₩38,894 | ₩38,894 | -0.57% | 2.4천 |
|---|
| 2026.08.07 | ₩39,088 | ₩39,196 | ₩39,088 | ₩39,182 | +0.24% | 1.5천 |
|---|
| 2026.08.06 | ₩38,914 | ₩38,914 | ₩38,780 | ₩38,794 | -0.31% | 2천 |
|---|
| 2026.08.05 | ₩39,263 | ₩39,275 | ₩39,075 | ₩39,184 | -0.20% | 2만 |
|---|
| 2026.08.04 | ₩38,753 | ₩39,088 | ₩38,633 | ₩39,055 | +0.78% | 2.6천 |
|---|
| 2026.08.03 | ₩38,271 | ₩38,459 | ₩38,246 | ₩38,445 | +0.46% | 8.4천 |
|---|
| 2026.07.31 | ₩37,722 | ₩37,955 | ₩37,534 | ₩37,681 | -0.11% | 4.7만 |
|---|
| 2026.07.30 | ₩37,346 | ₩37,641 | ₩37,306 | ₩37,588 | +0.65% | 2.7천 |
|---|
| 2026.07.29 | ₩37,253 | ₩37,521 | ₩36,985 | ₩37,038 | -0.58% | 5.8만 |
|---|
| 2026.07.28 | ₩37,588 | ₩37,754 | ₩37,400 | ₩37,754 | +0.44% | 1.7천 |
|---|
| 2026.07.27 | ₩37,306 | ₩37,514 | ₩37,226 | ₩37,514 | +0.56% | 1.3천 |
|---|
| 2026.07.24 | ₩37,078 | ₩37,306 | ₩37,078 | ₩37,104 | +0.07% | 1.6만 |
|---|
| 2026.07.23 | ₩37,226 | ₩37,226 | ₩36,985 | ₩37,068 | -0.42% | 2.8천 |
|---|
| 2026.07.22 | ₩37,360 | ₩37,437 | ₩37,346 | ₩37,372 | +0.03% | 1.2천 |
|---|
| 2026.07.21 | ₩37,271 | ₩37,671 | ₩37,271 | ₩37,588 | +0.85% | 5.5천 |
|---|
| 2026.07.20 | ₩37,521 | ₩37,527 | ₩37,105 | ₩37,159 | -0.96% | 1.4만 |
|---|
| 2026.07.17 | ₩37,588 | ₩37,641 | ₩37,454 | ₩37,467 | -0.32% | 5.4천 |
|---|
| 2026.07.16 | ₩37,896 | ₩37,896 | ₩37,789 | ₩37,896 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩37,681 | ₩37,802 | ₩37,561 | ₩37,671 | -0.03% | 2.5천 |
|---|
| 2026.07.14 | ₩37,735 | ₩37,748 | ₩37,476 | ₩37,476 | -0.69% | 3.4만 |
|---|
| 2026.07.13 | ₩37,762 | ₩37,764 | ₩37,387 | ₩37,399 | -0.96% | 4.9천 |
|---|
| 2026.07.10 | ₩37,695 | ₩37,882 | ₩37,695 | ₩37,793 | +0.26% | 2.3천 |
|---|
| 2026.07.09 | ₩37,856 | ₩37,976 | ₩37,722 | ₩37,722 | -0.35% | 2.7천 |
|---|
| 2026.07.08 | ₩37,385 | ₩37,385 | ₩37,212 | ₩37,263 | -0.33% | 2.5천 |
|---|
| 2026.07.07 | ₩37,722 | ₩37,829 | ₩37,695 | ₩37,764 | +0.11% | 1.3천 |
|---|
| 2026.07.06 | ₩38,283 | ₩38,283 | ₩38,158 | ₩38,158 | -0.33% | 400 |
|---|
| 2026.07.02 | ₩38,619 | ₩38,619 | ₩37,782 | ₩38,053 | -1.47% | 1.4만 |
|---|
| 2026.07.01 | ₩38,733 | ₩38,820 | ₩38,394 | ₩38,394 | -0.88% | 6천 |
|---|
| 2026.06.30 | ₩38,298 | ₩38,800 | ₩38,298 | ₩38,753 | +1.19% | 9.5천 |
|---|
| 2026.06.29 | ₩38,552 | ₩38,552 | ₩37,990 | ₩38,181 | -0.96% | 3.1천 |
|---|
| 2026.06.26 | ₩38,753 | ₩38,753 | ₩38,504 | ₩38,504 | -0.64% | 1.1천 |
|---|
| 2026.06.25 | ₩39,162 | ₩39,162 | ₩38,552 | ₩38,700 | -1.18% | 3.9천 |
|---|
| 2026.06.24 | ₩38,587 | ₩38,901 | ₩38,390 | ₩38,390 | -0.51% | 4.6천 |
|---|
| 2026.06.23 | ₩38,512 | ₩38,606 | ₩38,284 | ₩38,284 | -0.59% | 2.5천 |
|---|
| 2026.06.22 | ₩38,673 | ₩38,727 | ₩38,459 | ₩38,715 | +0.11% | 6.5천 |
|---|
| 2026.06.18 | ₩38,485 | ₩38,668 | ₩38,338 | ₩38,668 | +0.47% | 1.9천 |
|---|
| 2026.06.17 | ₩38,566 | ₩38,566 | ₩38,164 | ₩38,170 | -1.03% | 10만 |
|---|
| 2026.06.16 | ₩39,035 | ₩39,035 | ₩38,463 | ₩38,463 | -1.47% | 700 |
|---|
| 2026.06.15 | ₩38,874 | ₩39,035 | ₩38,629 | ₩38,629 | -0.63% | 4.8천 |
|---|
| 2026.06.12 | ₩38,445 | ₩38,499 | ₩38,317 | ₩38,317 | -0.33% | 4.1만 |
|---|
| 2026.06.11 | ₩37,574 | ₩37,990 | ₩37,400 | ₩37,990 | +1.11% | 9.7천 |
|---|
| 2026.06.10 | ₩37,929 | ₩37,929 | ₩37,078 | ₩37,133 | -2.10% | 6.5천 |
|---|
| 2026.06.09 | ₩38,043 | ₩38,150 | ₩36,998 | ₩37,661 | -1.00% | 2.1만 |
|---|
| 2026.06.08 | ₩37,547 | ₩37,748 | ₩37,346 | ₩37,346 | -0.54% | 5.3천 |
|---|
| 2026.06.05 | ₩37,427 | ₩37,547 | ₩37,119 | ₩37,253 | -0.47% | 800 |
|---|
| 2026.06.04 | ₩37,320 | ₩37,896 | ₩37,320 | ₩37,762 | +1.18% | 3.1천 |
|---|
| 2026.06.03 | ₩37,333 | ₩37,507 | ₩37,333 | ₩37,507 | +0.47% | 1.3천 |
|---|
| 2026.06.02 | ₩37,454 | ₩37,614 | ₩37,306 | ₩37,534 | +0.21% | 1.5만 |
|---|
| 2026.06.01 | ₩37,186 | ₩37,373 | ₩37,025 | ₩37,314 | +0.35% | 1.2만 |
|---|
| 2026.05.29 | ₩37,413 | ₩37,460 | ₩37,253 | ₩37,253 | -0.43% | 4.3만 |
|---|
| 2026.05.28 | ₩37,306 | ₩37,521 | ₩37,239 | ₩37,411 | +0.28% | 9.9천 |
|---|
| 2026.05.27 | ₩37,641 | ₩37,701 | ₩37,503 | ₩37,503 | -0.37% | 3.7천 |
|---|
| 2026.05.26 | ₩37,668 | ₩37,701 | ₩37,616 | ₩37,701 | +0.09% | 4.3천 |
|---|
| 2026.05.22 | ₩37,212 | ₩37,373 | ₩35,886 | ₩37,306 | +0.25% | 1만 |
|---|
| 2026.05.21 | ₩36,944 | ₩37,306 | ₩36,824 | ₩37,141 | +0.53% | 6.1천 |
|---|
| 2026.05.20 | ₩37,106 | ₩37,106 | ₩37,106 | ₩37,106 | 0.00% | 500 |
|---|
| 2026.05.19 | ₩36,754 | ₩36,958 | ₩36,644 | ₩36,644 | -0.30% | 700 |
|---|
| 2026.05.18 | ₩37,176 | ₩37,212 | ₩36,891 | ₩36,985 | -0.52% | 7.1천 |
|---|
| 2026.05.15 | ₩37,159 | ₩37,159 | ₩36,907 | ₩36,907 | -0.68% | 3.6천 |
|---|
| 2026.05.14 | ₩37,695 | ₩37,695 | ₩37,617 | ₩37,636 | -0.16% | 1.7천 |
|---|
| 2026.05.13 | ₩37,387 | ₩37,387 | ₩37,286 | ₩37,372 | -0.04% | 1.1천 |
|---|
| 2026.05.12 | ₩37,320 | ₩37,596 | ₩37,320 | ₩37,596 | +0.74% | 4.1만 |
|---|
| 2026.05.11 | ₩38,137 | ₩38,311 | ₩37,896 | ₩37,940 | -0.52% | 4.9천 |
|---|
| 2026.05.08 | ₩38,098 | ₩38,304 | ₩38,098 | ₩38,286 | +0.49% | 1.4천 |
|---|
| 2026.05.07 | ₩38,591 | ₩38,619 | ₩38,046 | ₩38,046 | -1.41% | 3.8만 |
|---|
| 2026.05.06 | ₩37,882 | ₩38,079 | ₩37,882 | ₩38,079 | +0.52% | 1.7천 |
|---|
| 2026.05.05 | ₩37,038 | ₩37,789 | ₩37,038 | ₩37,789 | +2.03% | 1.5만 |
|---|
| 2026.05.04 | ₩36,904 | ₩36,943 | ₩36,450 | ₩36,596 | -0.84% | 2.4천 |
|---|
| 2026.05.01 | ₩36,851 | ₩36,891 | ₩36,770 | ₩36,836 | -0.04% | 4.3천 |
|---|
| 2026.04.30 | ₩36,194 | ₩36,797 | ₩36,194 | ₩36,797 | +1.67% | 4.3만 |
|---|
| 2026.04.29 | ₩36,154 | ₩36,154 | ₩35,993 | ₩36,096 | -0.16% | 1.1만 |
|---|
| 2026.04.28 | ₩36,516 | ₩36,566 | ₩36,274 | ₩36,339 | -0.48% | 4.3천 |
|---|
| 2026.04.27 | ₩36,864 | ₩37,038 | ₩36,864 | ₩36,920 | +0.15% | 1만 |
|---|
| 2026.04.24 | ₩36,931 | ₩37,172 | ₩36,931 | ₩37,078 | +0.40% | 2.1천 |
|---|
| 2026.04.23 | ₩36,918 | ₩36,978 | ₩36,583 | ₩36,859 | -0.16% | 2.5천 |
|---|
| 2026.04.22 | ₩36,838 | ₩36,838 | ₩36,583 | ₩36,703 | -0.37% | 3.2천 |
|---|
| 2026.04.21 | ₩37,098 | ₩37,098 | ₩36,605 | ₩36,605 | -1.33% | 1.3천 |
|---|
| 2026.04.20 | ₩36,503 | ₩36,561 | ₩36,475 | ₩36,561 | +0.16% | 4.3천 |
|---|
| 2026.04.17 | ₩36,650 | ₩36,797 | ₩36,495 | ₩36,495 | -0.42% | 2천 |
|---|
| 2026.04.16 | ₩36,234 | ₩36,248 | ₩36,127 | ₩36,225 | -0.03% | 1.5만 |
|---|
| 2026.04.15 | ₩35,913 | ₩36,028 | ₩35,819 | ₩36,012 | +0.28% | 1.8만 |
|---|
| 2026.04.14 | ₩36,114 | ₩36,147 | ₩36,112 | ₩36,112 | -0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩35,256 | ₩35,724 | ₩35,176 | ₩35,724 | +1.33% | 1.4만 |
|---|
| 2026.04.10 | ₩35,095 | ₩35,147 | ₩35,068 | ₩35,082 | -0.04% | 5.8천 |
|---|
| 2026.04.09 | ₩35,013 | ₩35,296 | ₩34,921 | ₩35,192 | +0.51% | 1.9만 |
|---|
| 2026.04.08 | ₩35,042 | ₩35,283 | ₩35,042 | ₩35,080 | +0.11% | 3.4천 |
|---|
| 2026.04.07 | ₩33,889 | ₩34,104 | ₩33,795 | ₩33,992 | +0.30% | 3.9만 |
|---|
| 2026.04.06 | ₩34,023 | ₩34,117 | ₩33,822 | ₩34,117 | +0.28% | 8.6천 |
|---|
| 2026.04.02 | ₩33,139 | ₩34,144 | ₩33,139 | ₩34,003 | +2.61% | 2.7천 |
|---|
| 2026.04.01 | ₩33,621 | ₩33,916 | ₩33,621 | ₩33,684 | +0.19% | 1.8천 |
|---|
| 2026.03.31 | ₩32,777 | ₩33,353 | ₩32,589 | ₩33,286 | +1.55% | 1.4만 |
|---|
| 2026.03.30 | ₩32,777 | ₩32,830 | ₩32,388 | ₩32,490 | -0.87% | 4.4천 |
|---|
| 2026.03.27 | ₩32,790 | ₩32,844 | ₩32,650 | ₩32,656 | -0.41% | 5.8천 |
|---|
| 2026.03.26 | ₩33,594 | ₩33,668 | ₩33,163 | ₩33,163 | -1.28% | 13.6만 |
|---|
| 2026.03.25 | ₩33,501 | ₩33,586 | ₩33,286 | ₩33,586 | +0.26% | 1만 |
|---|
| 2026.03.24 | ₩32,938 | ₩33,434 | ₩32,938 | ₩33,340 | +1.22% | 2.4천 |
|---|
| 2026.03.23 | ₩33,219 | ₩33,715 | ₩33,219 | ₩33,232 | +0.04% | 4.5만 |
|---|
| 2026.03.20 | ₩32,924 | ₩32,971 | ₩32,589 | ₩32,638 | -0.87% | 1.3만 |
|---|
| 2026.03.19 | ₩33,085 | ₩33,407 | ₩32,951 | ₩33,259 | +0.53% | 4.5만 |
|---|
| 2026.03.18 | ₩33,411 | ₩33,411 | ₩33,098 | ₩33,098 | -0.93% | 2.6천 |
|---|
| 2026.03.17 | ₩33,527 | ₩33,541 | ₩33,350 | ₩33,456 | -0.21% | 1.6천 |
|---|
| 2026.03.16 | ₩33,541 | ₩33,541 | ₩33,246 | ₩33,246 | -0.88% | 8.2천 |
|---|
| 2026.03.13 | ₩33,152 | ₩33,152 | ₩32,924 | ₩33,017 | -0.41% | 4.8천 |
|---|
| 2026.03.12 | ₩33,447 | ₩33,447 | ₩32,995 | ₩32,995 | -1.35% | 2.3만 |
|---|
| 2026.03.11 | ₩33,320 | ₩33,621 | ₩33,320 | ₩33,566 | +0.74% | 8.4천 |
|---|
| 2026.03.10 | ₩33,661 | ₩33,996 | ₩33,561 | ₩33,561 | -0.30% | 3.1만 |
|---|
| 2026.03.09 | ₩33,299 | ₩33,936 | ₩33,058 | ₩33,908 | +1.83% | 5.1천 |
|---|
| 2026.03.06 | ₩33,822 | ₩33,822 | ₩33,594 | ₩33,715 | -0.32% | 8.2천 |
|---|
| 2026.03.05 | ₩34,747 | ₩34,841 | ₩34,492 | ₩34,511 | -0.68% | 1.1만 |
|---|
| 2026.03.04 | ₩34,988 | ₩35,109 | ₩34,921 | ₩35,068 | +0.23% | 2.8만 |
|---|
| 2026.03.03 | ₩34,626 | ₩35,042 | ₩34,171 | ₩34,957 | +0.96% | 1.1만 |
|---|
| 2026.03.02 | ₩35,109 | ₩35,591 | ₩35,109 | ₩35,537 | +1.22% | 8.4만 |
|---|
| 2026.02.27 | ₩35,095 | ₩35,135 | ₩34,934 | ₩35,121 | +0.07% | 10.7만 |
|---|
| 2026.02.26 | ₩35,578 | ₩35,671 | ₩35,177 | ₩35,658 | +0.23% | 3.7천 |
|---|
| 2026.02.25 | ₩35,350 | ₩35,417 | ₩34,961 | ₩35,283 | -0.19% | 6.4천 |
|---|
| 2026.02.24 | ₩34,774 | ₩35,430 | ₩34,774 | ₩35,307 | +1.53% | 4.9만 |
|---|
| 2026.02.23 | ₩35,363 | ₩35,363 | ₩34,680 | ₩34,791 | -1.62% | 4.4천 |
|---|
| 2026.02.20 | ₩35,551 | ₩35,886 | ₩35,551 | ₩35,666 | +0.32% | 2.1만 |
|---|
| 2026.02.19 | ₩35,646 | ₩35,779 | ₩35,523 | ₩35,713 | +0.19% | 4.2천 |
|---|
| 2026.02.18 | ₩36,060 | ₩36,060 | ₩35,685 | ₩35,783 | -0.77% | 5.1천 |
|---|
| 2026.02.17 | ₩35,805 | ₩35,819 | ₩35,657 | ₩35,709 | -0.27% | 8.3만 |
|---|
| 2026.02.13 | ₩35,484 | ₩35,698 | ₩35,484 | ₩35,662 | +0.50% | 4.5천 |
|---|
| 2026.02.12 | ₩36,100 | ₩36,100 | ₩35,055 | ₩35,055 | -2.90% | 1.2천 |
|---|
| 2026.02.11 | ₩35,511 | ₩35,792 | ₩35,511 | ₩35,703 | +0.54% | 1.3만 |
|---|
| 2026.02.10 | ₩35,953 | ₩35,993 | ₩35,738 | ₩35,738 | -0.60% | 1.8만 |
|---|
| 2026.02.09 | ₩35,712 | ₩35,779 | ₩35,578 | ₩35,712 | 0.00% | 1만 |
|---|
| 2026.02.06 | ₩35,403 | ₩35,815 | ₩34,988 | ₩35,815 | +1.16% | 2.5만 |
|---|
| 2026.02.05 | ₩35,028 | ₩35,256 | ₩34,707 | ₩34,713 | -0.90% | 12.5만 |
|---|
| 2026.02.04 | ₩35,122 | ₩35,182 | ₩34,908 | ₩35,051 | -0.20% | 1.9천 |
|---|
| 2026.02.03 | ₩34,894 | ₩35,188 | ₩34,546 | ₩34,906 | +0.03% | 4천 |
|---|
| 2026.02.02 | ₩35,149 | ₩35,336 | ₩35,149 | ₩35,233 | +0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩34,894 | ₩34,988 | ₩34,707 | ₩34,827 | -0.19% | 5.4천 |
|---|
| 2026.01.29 | ₩35,135 | ₩35,135 | ₩34,814 | ₩35,115 | -0.06% | 1.9천 |
|---|
| 2026.01.28 | ₩35,645 | ₩35,645 | ₩35,172 | ₩35,188 | -1.28% | 4.4천 |
|---|
| 2026.01.27 | ₩35,993 | ₩35,993 | ₩35,537 | ₩35,539 | -1.26% | 3.3천 |
|---|
| 2026.01.26 | ₩35,926 | ₩36,006 | ₩35,846 | ₩35,959 | +0.09% | 10.3만 |
|---|
| 2026.01.23 | ₩36,060 | ₩36,114 | ₩35,738 | ₩35,843 | -0.60% | 8.5천 |
|---|
| 2026.01.22 | ₩36,288 | ₩36,474 | ₩36,207 | ₩36,296 | +0.02% | 5.6천 |
|---|
| 2026.01.21 | ₩35,832 | ₩36,248 | ₩35,832 | ₩36,174 | +0.95% | 2.5만 |
|---|
| 2026.01.20 | ₩35,792 | ₩35,872 | ₩35,350 | ₩35,382 | -1.15% | 1천 |
|---|
| 2026.01.16 | ₩35,913 | ₩36,073 | ₩35,913 | ₩36,022 | +0.31% | 2.5천 |
|---|
| 2026.01.15 | ₩35,913 | ₩36,120 | ₩35,913 | ₩36,026 | +0.32% | 5천 |
|---|
| 2026.01.14 | ₩35,457 | ₩35,569 | ₩35,457 | ₩35,569 | +0.32% | 500 |
|---|
| 2026.01.13 | ₩35,504 | ₩35,535 | ₩35,430 | ₩35,535 | +0.09% | 1.7만 |
|---|
| 2026.01.12 | ₩35,564 | ₩35,712 | ₩35,564 | ₩35,624 | +0.17% | 3.7천 |
|---|
| 2026.01.09 | ₩35,645 | ₩35,706 | ₩35,149 | ₩35,706 | +0.17% | 4.5만 |
|---|
| 2026.01.08 | ₩35,217 | ₩35,375 | ₩35,176 | ₩35,375 | +0.45% | 2.8천 |
|---|
| 2026.01.07 | ₩34,975 | ₩35,142 | ₩34,975 | ₩35,013 | +0.11% | 5.9천 |
|---|
| 2026.01.06 | ₩34,961 | ₩35,450 | ₩34,961 | ₩35,446 | +1.39% | 1.7천 |
|---|
| 2026.01.05 | ₩34,720 | ₩35,015 | ₩34,720 | ₩34,948 | +0.66% | 5.9천 |
|---|
| 2026.01.02 | ₩34,077 | ₩34,197 | ₩33,849 | ₩34,138 | +0.18% | 6.3만 |
|---|
| 2025.12.31 | ₩34,197 | ₩34,197 | ₩33,836 | ₩33,836 | -1.06% | 31.2만 |
|---|
| 2025.12.30 | ₩34,452 | ₩34,492 | ₩34,311 | ₩34,311 | -0.41% | 5.2천 |
|---|
| 2025.12.29 | ₩34,586 | ₩34,640 | ₩34,506 | ₩34,566 | -0.06% | 6.6천 |
|---|
| 2025.12.26 | ₩34,626 | ₩34,727 | ₩34,573 | ₩34,727 | +0.29% | 6만 |
|---|
| 2025.12.24 | ₩34,613 | ₩34,700 | ₩34,613 | ₩34,700 | +0.25% | 400 |
|---|
| 2025.12.23 | ₩34,519 | ₩34,669 | ₩34,519 | ₩34,590 | +0.21% | 6.1천 |
|---|
| 2025.12.22 | ₩34,879 | ₩34,879 | ₩34,693 | ₩34,693 | -0.53% | 2천 |
|---|
| 2025.12.19 | ₩34,410 | ₩34,492 | ₩34,358 | ₩34,463 | +0.15% | 900 |
|---|
| 2025.12.18 | ₩34,479 | ₩34,519 | ₩34,238 | ₩34,238 | -0.70% | 1.3만 |
|---|
| 2025.12.17 | ₩34,640 | ₩34,640 | ₩34,090 | ₩34,090 | -1.59% | 3.1천 |
|---|
| 2025.12.16 | ₩34,251 | ₩34,412 | ₩34,251 | ₩34,393 | +0.41% | 2.5천 |
|---|
| 2025.12.15 | ₩34,385 | ₩34,416 | ₩34,385 | ₩34,416 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩34,934 | ₩34,934 | ₩34,579 | ₩34,630 | -0.87% | 6.4천 |
|---|
| 2025.12.11 | ₩34,908 | ₩34,999 | ₩34,908 | ₩34,999 | +0.26% | 900 |
|---|
| 2025.12.10 | ₩34,211 | ₩34,827 | ₩34,211 | ₩34,708 | +1.45% | 9.2만 |
|---|
| 2025.12.09 | ₩34,378 | ₩34,398 | ₩34,274 | ₩34,274 | -0.30% | 700 |
|---|
| 2025.12.08 | ₩34,626 | ₩34,666 | ₩34,318 | ₩34,325 | -0.87% | 1.5만 |
|---|
| 2025.12.05 | ₩34,654 | ₩34,654 | ₩34,506 | ₩34,531 | -0.36% | 2.7천 |
|---|
| 2025.12.04 | ₩34,613 | ₩34,613 | ₩34,452 | ₩34,559 | -0.15% | 5.6천 |
|---|
| 2025.12.03 | ₩34,359 | ₩34,506 | ₩34,359 | ₩34,499 | +0.41% | 2.7천 |
|---|
| 2025.12.02 | ₩34,243 | ₩34,264 | ₩34,171 | ₩34,204 | -0.11% | 9.9천 |
|---|
| 2025.12.01 | ₩34,238 | ₩34,452 | ₩34,104 | ₩34,116 | -0.36% | 7.5천 |
|---|
| 2025.11.28 | ₩34,531 | ₩34,531 | ₩34,471 | ₩34,471 | -0.17% | 800 |
|---|
| 2025.11.26 | ₩34,479 | ₩34,666 | ₩34,318 | ₩34,425 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩33,971 | ₩34,351 | ₩33,971 | ₩34,243 | +0.80% | 8.9천 |
|---|
| 2025.11.24 | ₩33,675 | ₩33,675 | ₩33,594 | ₩33,644 | -0.09% | 6.7만 |
|---|
| 2025.11.21 | ₩33,112 | ₩33,675 | ₩33,112 | ₩33,529 | +1.26% | 1천 |
|---|
| 2025.11.20 | ₩33,648 | ₩33,710 | ₩32,763 | ₩32,766 | -2.62% | 2.7만 |
|---|
| 2025.11.19 | ₩33,380 | ₩33,380 | ₩33,179 | ₩33,262 | -0.35% | 7.8천 |
|---|
| 2025.11.18 | ₩32,884 | ₩33,232 | ₩32,770 | ₩33,100 | +0.66% | 9.8천 |
|---|
| 2025.11.17 | ₩33,769 | ₩33,769 | ₩33,005 | ₩33,005 | -2.26% | 4.4만 |
|---|
| 2025.11.14 | ₩33,742 | ₩34,010 | ₩33,742 | ₩33,916 | +0.52% | 2.7천 |
|---|
| 2025.11.13 | ₩34,318 | ₩34,318 | ₩33,809 | ₩33,876 | -1.29% | 9.2천 |
|---|
| 2025.11.12 | ₩34,720 | ₩34,720 | ₩34,489 | ₩34,489 | -0.66% | 2.4천 |
|---|
| 2025.11.11 | ₩34,519 | ₩34,519 | ₩34,331 | ₩34,476 | -0.12% | 2.9만 |
|---|
| 2025.11.10 | ₩34,318 | ₩34,653 | ₩34,318 | ₩34,523 | +0.60% | 1.4만 |
|---|
| 2025.11.07 | ₩34,283 | ₩34,283 | ₩34,283 | ₩34,283 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩33,916 | ₩34,130 | ₩33,810 | ₩34,030 | +0.34% | 1천 |
|---|
| 2025.11.05 | ₩33,983 | ₩34,424 | ₩33,983 | ₩34,288 | +0.90% | 800 |
|---|
| 2025.11.04 | ₩34,063 | ₩34,114 | ₩33,970 | ₩33,970 | -0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩33,755 | ₩34,173 | ₩33,648 | ₩34,173 | +1.24% | 3.6천 |
|---|
| 2025.10.31 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩34,464 | ₩34,464 | ₩33,996 | ₩33,996 | -1.36% | 800 |
|---|
| 2025.10.29 | ₩34,800 | ₩34,867 | ₩34,278 | ₩34,278 | -1.50% | 6.2천 |
|---|
| 2025.10.28 | ₩35,765 | ₩35,777 | ₩35,567 | ₩35,567 | -0.55% | 1.2천 |
|---|
| 2025.10.27 | ₩35,671 | ₩35,698 | ₩35,606 | ₩35,615 | -0.16% | 900 |
|---|
| 2025.10.24 | ₩35,795 | ₩35,859 | ₩35,647 | ₩35,647 | -0.41% | 1천 |
|---|
| 2025.10.23 | ₩35,082 | ₩35,453 | ₩35,055 | ₩35,453 | +1.06% | 2.2천 |
|---|
| 2025.10.22 | ₩35,176 | ₩35,176 | ₩34,800 | ₩34,948 | -0.65% | 800 |
|---|
| 2025.10.21 | ₩35,176 | ₩35,253 | ₩35,176 | ₩35,176 | 0.00% | 800 |
|---|
| 2025.10.20 | ₩34,908 | ₩35,003 | ₩34,774 | ₩34,948 | +0.12% | 11.8만 |
|---|
| 2025.10.17 | ₩34,599 | ₩34,613 | ₩34,385 | ₩34,532 | -0.19% | 6.4천 |
|---|
| 2025.10.16 | ₩34,780 | ₩34,934 | ₩34,452 | ₩34,465 | -0.91% | 2.6천 |
|---|
| 2025.10.15 | ₩35,336 | ₩35,350 | ₩34,934 | ₩35,007 | -0.93% | 7.2천 |
|---|
| 2025.10.14 | ₩34,996 | ₩35,110 | ₩34,996 | ₩35,028 | +0.09% | 400 |
|---|
| 2025.10.13 | ₩34,452 | ₩34,618 | ₩34,345 | ₩34,618 | +0.48% | 8.7만 |
|---|
| 2025.10.10 | ₩34,894 | ₩34,908 | ₩33,970 | ₩33,970 | -2.65% | 3.5천 |
|---|