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 | ₩37,048 | ₩37,279 | ₩37,048 | ₩37,279 | +0.62% | 1.2만 |
| 2026.10.08 | ₩36,764 | ₩36,900 | ₩36,692 | ₩36,900 | +0.37% | 1.5만 |
| 2026.10.07 | ₩37,001 | ₩37,001 | ₩36,667 | ₩36,890 | -0.30% | 2.7만 |
| 2026.10.06 | ₩37,658 | ₩37,685 | ₩37,539 | ₩37,562 | -0.26% | 1.7천 |
| 2026.10.05 | ₩37,497 | ₩37,549 | ₩37,445 | ₩37,549 | +0.14% | 2.5천 |
| 2026.10.02 | ₩37,539 | ₩37,645 | ₩37,422 | ₩37,422 | -0.31% | 700 |
| 2026.10.01 | ₩36,612 | ₩37,095 | ₩36,411 | ₩36,971 | +0.98% | 7.7천 |
| 2026.09.30 | ₩36,692 | ₩36,800 | ₩36,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,672 |
| -0.05% |
| 6.5천 |
| 2026.09.29 | ₩36,907 | ₩36,907 | ₩36,733 | ₩36,788 | -0.32% | 1.8천 |
|---|
| 2026.09.28 | ₩37,001 | ₩37,001 | ₩36,746 | ₩36,912 | -0.24% | 3.1만 |
|---|
| 2026.09.25 | ₩37,202 | ₩37,266 | ₩37,081 | ₩37,266 | +0.17% | 7천 |
|---|
| 2026.09.24 | ₩37,001 | ₩37,130 | ₩36,867 | ₩37,130 | +0.35% | 4천 |
|---|
| 2026.09.23 | ₩37,323 | ₩37,410 | ₩37,280 | ₩37,280 | -0.11% | 2.3천 |
|---|
| 2026.09.22 | ₩37,537 | ₩37,765 | ₩37,430 | ₩37,552 | +0.04% | 6.5천 |
|---|
| 2026.09.21 | ₩37,189 | ₩37,551 | ₩37,189 | ₩37,393 | +0.55% | 3.9천 |
|---|
| 2026.09.18 | ₩36,934 | ₩37,040 | ₩36,894 | ₩37,040 | +0.29% | 1.9천 |
|---|
| 2026.09.17 | ₩37,229 | ₩37,229 | ₩37,055 | ₩37,072 | -0.42% | 5천 |
|---|
| 2026.09.16 | ₩37,216 | ₩37,311 | ₩36,970 | ₩36,970 | -0.66% | 1천 |
|---|
| 2026.09.15 | ₩37,068 | ₩37,122 | ₩36,933 | ₩36,933 | -0.37% | 3.5천 |
|---|
| 2026.09.14 | ₩37,511 | ₩37,578 | ₩37,336 | ₩37,336 | -0.46% | 2.1만 |
|---|
| 2026.09.11 | ₩37,845 | ₩37,873 | ₩37,752 | ₩37,775 | -0.18% | 4.9만 |
|---|
| 2026.09.10 | ₩37,469 | ₩37,578 | ₩37,444 | ₩37,444 | -0.07% | 3.3천 |
|---|
| 2026.09.09 | ₩37,899 | ₩37,899 | ₩37,765 | ₩37,765 | -0.35% | 4.9천 |
|---|
| 2026.09.08 | ₩38,235 | ₩38,235 | ₩38,173 | ₩38,173 | -0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩38,382 | ₩38,382 | ₩38,288 | ₩38,359 | -0.06% | 9.4천 |
|---|
| 2026.09.03 | ₩38,237 | ₩38,357 | ₩38,237 | ₩38,357 | +0.31% | 900 |
|---|
| 2026.09.02 | ₩38,034 | ₩38,034 | ₩37,846 | ₩37,846 | -0.49% | 500 |
|---|
| 2026.09.01 | ₩37,832 | ₩37,926 | ₩37,709 | ₩37,709 | -0.33% | 2.1천 |
|---|
| 2026.08.31 | ₩38,208 | ₩38,208 | ₩38,114 | ₩38,186 | -0.06% | 1.6천 |
|---|
| 2026.08.28 | ₩38,731 | ₩38,731 | ₩38,355 | ₩38,366 | -0.94% | 8.3천 |
|---|
| 2026.08.27 | ₩38,738 | ₩38,787 | ₩38,704 | ₩38,726 | -0.03% | 1.1천 |
|---|
| 2026.08.26 | ₩38,959 | ₩38,959 | ₩38,758 | ₩38,838 | -0.31% | 1.7천 |
|---|
| 2026.08.25 | ₩38,657 | ₩38,771 | ₩38,624 | ₩38,767 | +0.28% | 5.7천 |
|---|
| 2026.08.24 | ₩38,771 | ₩38,771 | ₩38,610 | ₩38,766 | -0.01% | 2.8천 |
|---|
| 2026.08.21 | ₩38,744 | ₩39,039 | ₩38,570 | ₩38,955 | +0.54% | 1.2만 |
|---|
| 2026.08.20 | ₩38,664 | ₩38,671 | ₩38,557 | ₩38,598 | -0.17% | 2.1천 |
|---|
| 2026.08.19 | ₩39,127 | ₩39,147 | ₩38,901 | ₩38,901 | -0.58% | 2천 |
|---|
| 2026.08.18 | ₩39,214 | ₩39,261 | ₩38,927 | ₩38,927 | -0.73% | 3.1천 |
|---|
| 2026.08.17 | ₩39,643 | ₩39,737 | ₩39,603 | ₩39,674 | +0.08% | 1.8천 |
|---|
| 2026.08.14 | ₩39,670 | ₩39,670 | ₩39,564 | ₩39,628 | -0.10% | 1.1천 |
|---|
| 2026.08.13 | ₩39,589 | ₩39,670 | ₩39,521 | ₩39,591 | +0.00% | 2.3천 |
|---|
| 2026.08.12 | ₩39,200 | ₩39,455 | ₩39,200 | ₩39,371 | +0.43% | 1.5천 |
|---|
| 2026.08.11 | ₩39,227 | ₩39,388 | ₩39,066 | ₩39,066 | -0.41% | 1.8만 |
|---|
| 2026.08.10 | ₩39,147 | ₩39,147 | ₩38,925 | ₩38,925 | -0.57% | 2.4천 |
|---|
| 2026.08.07 | ₩39,120 | ₩39,227 | ₩39,120 | ₩39,214 | +0.24% | 1.5천 |
|---|
| 2026.08.06 | ₩38,946 | ₩38,946 | ₩38,811 | ₩38,825 | -0.31% | 2천 |
|---|
| 2026.08.05 | ₩39,294 | ₩39,306 | ₩39,106 | ₩39,215 | -0.20% | 2만 |
|---|
| 2026.08.04 | ₩38,785 | ₩39,120 | ₩38,664 | ₩39,086 | +0.78% | 2.6천 |
|---|
| 2026.08.03 | ₩38,302 | ₩38,490 | ₩38,276 | ₩38,476 | +0.46% | 8.4천 |
|---|
| 2026.07.31 | ₩37,752 | ₩37,985 | ₩37,564 | ₩37,712 | -0.11% | 4.7만 |
|---|
| 2026.07.30 | ₩37,376 | ₩37,671 | ₩37,336 | ₩37,618 | +0.65% | 2.7천 |
|---|
| 2026.07.29 | ₩37,283 | ₩37,551 | ₩37,014 | ₩37,068 | -0.58% | 5.8만 |
|---|
| 2026.07.28 | ₩37,618 | ₩37,784 | ₩37,430 | ₩37,784 | +0.44% | 1.7천 |
|---|
| 2026.07.27 | ₩37,336 | ₩37,544 | ₩37,256 | ₩37,544 | +0.56% | 1.3천 |
|---|
| 2026.07.24 | ₩37,108 | ₩37,336 | ₩37,108 | ₩37,134 | +0.07% | 1.6만 |
|---|
| 2026.07.23 | ₩37,256 | ₩37,256 | ₩37,014 | ₩37,098 | -0.42% | 2.8천 |
|---|
| 2026.07.22 | ₩37,390 | ₩37,468 | ₩37,376 | ₩37,402 | +0.03% | 1.2천 |
|---|
| 2026.07.21 | ₩37,301 | ₩37,701 | ₩37,301 | ₩37,618 | +0.85% | 5.5천 |
|---|
| 2026.07.20 | ₩37,551 | ₩37,558 | ₩37,135 | ₩37,189 | -0.96% | 1.4만 |
|---|
| 2026.07.17 | ₩37,618 | ₩37,671 | ₩37,484 | ₩37,497 | -0.32% | 5.4천 |
|---|
| 2026.07.16 | ₩37,926 | ₩37,926 | ₩37,819 | ₩37,926 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩37,712 | ₩37,832 | ₩37,591 | ₩37,701 | -0.03% | 2.5천 |
|---|
| 2026.07.14 | ₩37,765 | ₩37,779 | ₩37,507 | ₩37,507 | -0.69% | 3.4만 |
|---|
| 2026.07.13 | ₩37,792 | ₩37,795 | ₩37,417 | ₩37,429 | -0.96% | 4.9천 |
|---|
| 2026.07.10 | ₩37,725 | ₩37,913 | ₩37,725 | ₩37,823 | +0.26% | 2.3천 |
|---|
| 2026.07.09 | ₩37,886 | ₩38,007 | ₩37,752 | ₩37,752 | -0.35% | 2.7천 |
|---|
| 2026.07.08 | ₩37,415 | ₩37,415 | ₩37,242 | ₩37,293 | -0.33% | 2.5천 |
|---|
| 2026.07.07 | ₩37,752 | ₩37,859 | ₩37,725 | ₩37,795 | +0.11% | 1.3천 |
|---|
| 2026.07.06 | ₩38,314 | ₩38,314 | ₩38,189 | ₩38,189 | -0.33% | 400 |
|---|
| 2026.07.02 | ₩38,651 | ₩38,651 | ₩37,812 | ₩38,083 | -1.47% | 1.4만 |
|---|
| 2026.07.01 | ₩38,764 | ₩38,852 | ₩38,425 | ₩38,425 | -0.88% | 6천 |
|---|
| 2026.06.30 | ₩38,329 | ₩38,832 | ₩38,329 | ₩38,785 | +1.19% | 9.5천 |
|---|
| 2026.06.29 | ₩38,583 | ₩38,583 | ₩38,020 | ₩38,212 | -0.96% | 3.1천 |
|---|
| 2026.06.26 | ₩38,785 | ₩38,785 | ₩38,535 | ₩38,535 | -0.64% | 1.1천 |
|---|
| 2026.06.25 | ₩39,194 | ₩39,194 | ₩38,583 | ₩38,731 | -1.18% | 3.9천 |
|---|
| 2026.06.24 | ₩38,618 | ₩38,932 | ₩38,421 | ₩38,421 | -0.51% | 4.6천 |
|---|
| 2026.06.23 | ₩38,543 | ₩38,637 | ₩38,315 | ₩38,315 | -0.59% | 2.5천 |
|---|
| 2026.06.22 | ₩38,704 | ₩38,758 | ₩38,490 | ₩38,746 | +0.11% | 6.5천 |
|---|
| 2026.06.18 | ₩38,516 | ₩38,699 | ₩38,369 | ₩38,699 | +0.47% | 1.9천 |
|---|
| 2026.06.17 | ₩38,597 | ₩38,597 | ₩38,195 | ₩38,201 | -1.03% | 10만 |
|---|
| 2026.06.16 | ₩39,066 | ₩39,066 | ₩38,494 | ₩38,494 | -1.47% | 700 |
|---|
| 2026.06.15 | ₩38,905 | ₩39,066 | ₩38,660 | ₩38,660 | -0.63% | 4.8천 |
|---|
| 2026.06.12 | ₩38,476 | ₩38,530 | ₩38,347 | ₩38,347 | -0.33% | 4.1만 |
|---|
| 2026.06.11 | ₩37,604 | ₩38,020 | ₩37,430 | ₩38,020 | +1.11% | 9.7천 |
|---|
| 2026.06.10 | ₩37,960 | ₩37,960 | ₩37,108 | ₩37,163 | -2.10% | 6.5천 |
|---|
| 2026.06.09 | ₩38,074 | ₩38,181 | ₩37,028 | ₩37,692 | -1.00% | 2.1만 |
|---|
| 2026.06.08 | ₩37,578 | ₩37,779 | ₩37,376 | ₩37,376 | -0.54% | 5.3천 |
|---|
| 2026.06.05 | ₩37,457 | ₩37,578 | ₩37,148 | ₩37,283 | -0.47% | 800 |
|---|
| 2026.06.04 | ₩37,350 | ₩37,926 | ₩37,350 | ₩37,792 | +1.18% | 3.1천 |
|---|
| 2026.06.03 | ₩37,363 | ₩37,537 | ₩37,363 | ₩37,537 | +0.47% | 1.3천 |
|---|
| 2026.06.02 | ₩37,484 | ₩37,645 | ₩37,336 | ₩37,564 | +0.21% | 1.5만 |
|---|
| 2026.06.01 | ₩37,216 | ₩37,403 | ₩37,055 | ₩37,344 | +0.35% | 1.2만 |
|---|
| 2026.05.29 | ₩37,444 | ₩37,490 | ₩37,283 | ₩37,283 | -0.43% | 4.3만 |
|---|
| 2026.05.28 | ₩37,336 | ₩37,551 | ₩37,269 | ₩37,441 | +0.28% | 9.9천 |
|---|
| 2026.05.27 | ₩37,671 | ₩37,732 | ₩37,533 | ₩37,533 | -0.37% | 3.7천 |
|---|
| 2026.05.26 | ₩37,698 | ₩37,732 | ₩37,646 | ₩37,732 | +0.09% | 4.3천 |
|---|
| 2026.05.22 | ₩37,242 | ₩37,403 | ₩35,915 | ₩37,336 | +0.25% | 1만 |
|---|
| 2026.05.21 | ₩36,974 | ₩37,336 | ₩36,853 | ₩37,171 | +0.53% | 6.1천 |
|---|
| 2026.05.20 | ₩37,136 | ₩37,136 | ₩37,136 | ₩37,136 | 0.00% | 500 |
|---|
| 2026.05.19 | ₩36,784 | ₩36,988 | ₩36,674 | ₩36,674 | -0.30% | 700 |
|---|
| 2026.05.18 | ₩37,206 | ₩37,242 | ₩36,920 | ₩37,014 | -0.52% | 7.1천 |
|---|
| 2026.05.15 | ₩37,189 | ₩37,189 | ₩36,937 | ₩36,937 | -0.68% | 3.6천 |
|---|
| 2026.05.14 | ₩37,725 | ₩37,725 | ₩37,647 | ₩37,666 | -0.16% | 1.7천 |
|---|
| 2026.05.13 | ₩37,417 | ₩37,417 | ₩37,316 | ₩37,402 | -0.04% | 1.1천 |
|---|
| 2026.05.12 | ₩37,350 | ₩37,626 | ₩37,350 | ₩37,626 | +0.74% | 4.1만 |
|---|
| 2026.05.11 | ₩38,168 | ₩38,342 | ₩37,926 | ₩37,971 | -0.52% | 4.9천 |
|---|
| 2026.05.08 | ₩38,129 | ₩38,335 | ₩38,129 | ₩38,317 | +0.49% | 1.4천 |
|---|
| 2026.05.07 | ₩38,622 | ₩38,651 | ₩38,077 | ₩38,077 | -1.41% | 3.8만 |
|---|
| 2026.05.06 | ₩37,913 | ₩38,110 | ₩37,913 | ₩38,110 | +0.52% | 1.7천 |
|---|
| 2026.05.05 | ₩37,068 | ₩37,819 | ₩37,068 | ₩37,819 | +2.03% | 1.5만 |
|---|
| 2026.05.04 | ₩36,934 | ₩36,973 | ₩36,479 | ₩36,625 | -0.84% | 2.4천 |
|---|
| 2026.05.01 | ₩36,880 | ₩36,920 | ₩36,800 | ₩36,865 | -0.04% | 4.3천 |
|---|
| 2026.04.30 | ₩36,223 | ₩36,827 | ₩36,223 | ₩36,827 | +1.67% | 4.3만 |
|---|
| 2026.04.29 | ₩36,183 | ₩36,183 | ₩36,022 | ₩36,125 | -0.16% | 1.1만 |
|---|
| 2026.04.28 | ₩36,545 | ₩36,596 | ₩36,304 | ₩36,368 | -0.48% | 4.3천 |
|---|
| 2026.04.27 | ₩36,894 | ₩37,068 | ₩36,894 | ₩36,950 | +0.15% | 1만 |
|---|
| 2026.04.24 | ₩36,961 | ₩37,202 | ₩36,961 | ₩37,108 | +0.40% | 2.1천 |
|---|
| 2026.04.23 | ₩36,947 | ₩37,008 | ₩36,612 | ₩36,888 | -0.16% | 2.5천 |
|---|
| 2026.04.22 | ₩36,868 | ₩36,868 | ₩36,612 | ₩36,733 | -0.37% | 3.2천 |
|---|
| 2026.04.21 | ₩37,128 | ₩37,128 | ₩36,635 | ₩36,635 | -1.33% | 1.3천 |
|---|
| 2026.04.20 | ₩36,533 | ₩36,591 | ₩36,505 | ₩36,591 | +0.16% | 4.3천 |
|---|
| 2026.04.17 | ₩36,679 | ₩36,827 | ₩36,525 | ₩36,525 | -0.42% | 2천 |
|---|
| 2026.04.16 | ₩36,263 | ₩36,277 | ₩36,156 | ₩36,254 | -0.03% | 1.5만 |
|---|
| 2026.04.15 | ₩35,941 | ₩36,057 | ₩35,848 | ₩36,041 | +0.28% | 1.8만 |
|---|
| 2026.04.14 | ₩36,143 | ₩36,176 | ₩36,141 | ₩36,141 | -0.00% | 2.7천 |
|---|
| 2026.04.13 | ₩35,284 | ₩35,752 | ₩35,204 | ₩35,752 | +1.33% | 1.4만 |
|---|
| 2026.04.10 | ₩35,123 | ₩35,176 | ₩35,097 | ₩35,110 | -0.04% | 5.8천 |
|---|
| 2026.04.09 | ₩35,042 | ₩35,325 | ₩34,949 | ₩35,220 | +0.51% | 1.9만 |
|---|
| 2026.04.08 | ₩35,070 | ₩35,311 | ₩35,070 | ₩35,109 | +0.11% | 3.4천 |
|---|
| 2026.04.07 | ₩33,916 | ₩34,131 | ₩33,823 | ₩34,020 | +0.30% | 3.9만 |
|---|
| 2026.04.06 | ₩34,051 | ₩34,144 | ₩33,849 | ₩34,144 | +0.28% | 8.6천 |
|---|
| 2026.04.02 | ₩33,165 | ₩34,171 | ₩33,165 | ₩34,030 | +2.61% | 2.7천 |
|---|
| 2026.04.01 | ₩33,648 | ₩33,943 | ₩33,648 | ₩33,711 | +0.19% | 1.8천 |
|---|
| 2026.03.31 | ₩32,803 | ₩33,380 | ₩32,616 | ₩33,313 | +1.55% | 1.4만 |
|---|
| 2026.03.30 | ₩32,803 | ₩32,857 | ₩32,414 | ₩32,516 | -0.87% | 4.4천 |
|---|
| 2026.03.27 | ₩32,817 | ₩32,870 | ₩32,676 | ₩32,683 | -0.41% | 5.8천 |
|---|
| 2026.03.26 | ₩33,621 | ₩33,695 | ₩33,190 | ₩33,190 | -1.28% | 13.6만 |
|---|
| 2026.03.25 | ₩33,528 | ₩33,613 | ₩33,313 | ₩33,613 | +0.26% | 1만 |
|---|
| 2026.03.24 | ₩32,964 | ₩33,460 | ₩32,964 | ₩33,367 | +1.22% | 2.4천 |
|---|
| 2026.03.23 | ₩33,246 | ₩33,742 | ₩33,246 | ₩33,259 | +0.04% | 4.5만 |
|---|
| 2026.03.20 | ₩32,951 | ₩32,998 | ₩32,616 | ₩32,664 | -0.87% | 1.3만 |
|---|
| 2026.03.19 | ₩33,112 | ₩33,434 | ₩32,978 | ₩33,286 | +0.53% | 4.5만 |
|---|
| 2026.03.18 | ₩33,438 | ₩33,438 | ₩33,125 | ₩33,125 | -0.93% | 2.6천 |
|---|
| 2026.03.17 | ₩33,554 | ₩33,568 | ₩33,377 | ₩33,483 | -0.21% | 1.6천 |
|---|
| 2026.03.16 | ₩33,568 | ₩33,568 | ₩33,273 | ₩33,273 | -0.88% | 8.2천 |
|---|
| 2026.03.13 | ₩33,179 | ₩33,179 | ₩32,951 | ₩33,043 | -0.41% | 4.8천 |
|---|
| 2026.03.12 | ₩33,474 | ₩33,474 | ₩33,022 | ₩33,022 | -1.35% | 2.3만 |
|---|
| 2026.03.11 | ₩33,346 | ₩33,648 | ₩33,346 | ₩33,593 | +0.74% | 8.4천 |
|---|
| 2026.03.10 | ₩33,688 | ₩34,024 | ₩33,588 | ₩33,588 | -0.30% | 3.1만 |
|---|
| 2026.03.09 | ₩33,326 | ₩33,963 | ₩33,085 | ₩33,935 | +1.83% | 5.1천 |
|---|
| 2026.03.06 | ₩33,849 | ₩33,849 | ₩33,621 | ₩33,742 | -0.32% | 8.2천 |
|---|
| 2026.03.05 | ₩34,775 | ₩34,869 | ₩34,520 | ₩34,539 | -0.68% | 1.1만 |
|---|
| 2026.03.04 | ₩35,016 | ₩35,137 | ₩34,949 | ₩35,097 | +0.23% | 2.8만 |
|---|
| 2026.03.03 | ₩34,654 | ₩35,070 | ₩34,198 | ₩34,985 | +0.96% | 1.1만 |
|---|
| 2026.03.02 | ₩35,137 | ₩35,620 | ₩35,137 | ₩35,566 | +1.22% | 8.4만 |
|---|
| 2026.02.27 | ₩35,123 | ₩35,164 | ₩34,962 | ₩35,149 | +0.07% | 10.7만 |
|---|
| 2026.02.26 | ₩35,606 | ₩35,700 | ₩35,205 | ₩35,687 | +0.23% | 3.7천 |
|---|
| 2026.02.25 | ₩35,378 | ₩35,445 | ₩34,989 | ₩35,311 | -0.19% | 6.4천 |
|---|
| 2026.02.24 | ₩34,802 | ₩35,459 | ₩34,802 | ₩35,335 | +1.53% | 4.9만 |
|---|
| 2026.02.23 | ₩35,392 | ₩35,392 | ₩34,708 | ₩34,819 | -1.62% | 4.4천 |
|---|
| 2026.02.20 | ₩35,579 | ₩35,915 | ₩35,579 | ₩35,695 | +0.32% | 2.1만 |
|---|
| 2026.02.19 | ₩35,675 | ₩35,807 | ₩35,551 | ₩35,742 | +0.19% | 4.2천 |
|---|
| 2026.02.18 | ₩36,089 | ₩36,089 | ₩35,713 | ₩35,811 | -0.77% | 5.1천 |
|---|
| 2026.02.17 | ₩35,834 | ₩35,848 | ₩35,685 | ₩35,738 | -0.27% | 8.3만 |
|---|
| 2026.02.13 | ₩35,512 | ₩35,727 | ₩35,512 | ₩35,691 | +0.50% | 4.5천 |
|---|
| 2026.02.12 | ₩36,129 | ₩36,129 | ₩35,083 | ₩35,083 | -2.90% | 1.2천 |
|---|
| 2026.02.11 | ₩35,539 | ₩35,821 | ₩35,539 | ₩35,732 | +0.54% | 1.3만 |
|---|
| 2026.02.10 | ₩35,982 | ₩36,022 | ₩35,767 | ₩35,767 | -0.60% | 1.8만 |
|---|
| 2026.02.09 | ₩35,740 | ₩35,807 | ₩35,606 | ₩35,740 | 0.00% | 1만 |
|---|
| 2026.02.06 | ₩35,432 | ₩35,844 | ₩35,016 | ₩35,844 | +1.16% | 2.5만 |
|---|
| 2026.02.05 | ₩35,056 | ₩35,284 | ₩34,734 | ₩34,741 | -0.90% | 12.5만 |
|---|
| 2026.02.04 | ₩35,150 | ₩35,211 | ₩34,936 | ₩35,079 | -0.20% | 1.9천 |
|---|
| 2026.02.03 | ₩34,922 | ₩35,216 | ₩34,574 | ₩34,934 | +0.03% | 4천 |
|---|
| 2026.02.02 | ₩35,177 | ₩35,365 | ₩35,177 | ₩35,262 | +0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩34,922 | ₩35,016 | ₩34,734 | ₩34,855 | -0.19% | 5.4천 |
|---|
| 2026.01.29 | ₩35,164 | ₩35,164 | ₩34,842 | ₩35,144 | -0.06% | 1.9천 |
|---|
| 2026.01.28 | ₩35,673 | ₩35,673 | ₩35,200 | ₩35,216 | -1.28% | 4.4천 |
|---|
| 2026.01.27 | ₩36,022 | ₩36,022 | ₩35,566 | ₩35,567 | -1.26% | 3.3천 |
|---|
| 2026.01.26 | ₩35,955 | ₩36,035 | ₩35,874 | ₩35,988 | +0.09% | 10.3만 |
|---|
| 2026.01.23 | ₩36,089 | ₩36,143 | ₩35,767 | ₩35,872 | -0.60% | 8.5천 |
|---|
| 2026.01.22 | ₩36,317 | ₩36,503 | ₩36,237 | ₩36,325 | +0.02% | 5.6천 |
|---|
| 2026.01.21 | ₩35,861 | ₩36,277 | ₩35,861 | ₩36,203 | +0.95% | 2.5만 |
|---|
| 2026.01.20 | ₩35,821 | ₩35,901 | ₩35,378 | ₩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 | ₩35,486 | ₩35,598 | ₩35,486 | ₩35,598 | +0.32% | 500 |
|---|
| 2026.01.13 | ₩35,532 | ₩35,563 | ₩35,459 | ₩35,563 | +0.09% | 1.7만 |
|---|
| 2026.01.12 | ₩35,593 | ₩35,740 | ₩35,593 | ₩35,653 | +0.17% | 3.7천 |
|---|
| 2026.01.09 | ₩35,673 | ₩35,735 | ₩35,177 | ₩35,735 | +0.17% | 4.5만 |
|---|
| 2026.01.08 | ₩35,245 | ₩35,404 | ₩35,204 | ₩35,404 | +0.45% | 2.8천 |
|---|
| 2026.01.07 | ₩35,003 | ₩35,170 | ₩35,003 | ₩35,042 | +0.11% | 5.9천 |
|---|
| 2026.01.06 | ₩34,989 | ₩35,479 | ₩34,989 | ₩35,475 | +1.39% | 1.7천 |
|---|
| 2026.01.05 | ₩34,748 | ₩35,043 | ₩34,748 | ₩34,976 | +0.66% | 5.9천 |
|---|
| 2026.01.02 | ₩34,104 | ₩34,225 | ₩33,876 | ₩34,166 | +0.18% | 6.3만 |
|---|
| 2025.12.31 | ₩34,225 | ₩34,225 | ₩33,863 | ₩33,863 | -1.06% | 31.2만 |
|---|
| 2025.12.30 | ₩34,480 | ₩34,520 | ₩34,339 | ₩34,339 | -0.41% | 5.2천 |
|---|
| 2025.12.29 | ₩34,614 | ₩34,667 | ₩34,533 | ₩34,594 | -0.06% | 6.6천 |
|---|
| 2025.12.26 | ₩34,654 | ₩34,755 | ₩34,600 | ₩34,755 | +0.29% | 6만 |
|---|
| 2025.12.24 | ₩34,641 | ₩34,728 | ₩34,641 | ₩34,728 | +0.25% | 400 |
|---|
| 2025.12.23 | ₩34,547 | ₩34,697 | ₩34,547 | ₩34,618 | +0.21% | 6.1천 |
|---|
| 2025.12.22 | ₩34,907 | ₩34,907 | ₩34,721 | ₩34,721 | -0.53% | 2천 |
|---|
| 2025.12.19 | ₩34,438 | ₩34,520 | ₩34,386 | ₩34,490 | +0.15% | 900 |
|---|
| 2025.12.18 | ₩34,507 | ₩34,547 | ₩34,265 | ₩34,265 | -0.70% | 1.3만 |
|---|
| 2025.12.17 | ₩34,667 | ₩34,667 | ₩34,118 | ₩34,118 | -1.59% | 3.1천 |
|---|
| 2025.12.16 | ₩34,279 | ₩34,439 | ₩34,279 | ₩34,421 | +0.41% | 2.5천 |
|---|
| 2025.12.15 | ₩34,413 | ₩34,443 | ₩34,413 | ₩34,443 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩34,962 | ₩34,962 | ₩34,607 | ₩34,658 | -0.87% | 6.4천 |
|---|
| 2025.12.11 | ₩34,936 | ₩35,027 | ₩34,936 | ₩35,027 | +0.26% | 900 |
|---|
| 2025.12.10 | ₩34,238 | ₩34,855 | ₩34,238 | ₩34,736 | +1.45% | 9.2만 |
|---|
| 2025.12.09 | ₩34,406 | ₩34,426 | ₩34,301 | ₩34,301 | -0.30% | 700 |
|---|
| 2025.12.08 | ₩34,654 | ₩34,694 | ₩34,346 | ₩34,352 | -0.87% | 1.5만 |
|---|
| 2025.12.05 | ₩34,682 | ₩34,682 | ₩34,533 | ₩34,559 | -0.36% | 2.7천 |
|---|
| 2025.12.04 | ₩34,641 | ₩34,641 | ₩34,480 | ₩34,587 | -0.15% | 5.6천 |
|---|
| 2025.12.03 | ₩34,387 | ₩34,533 | ₩34,387 | ₩34,527 | +0.41% | 2.7천 |
|---|
| 2025.12.02 | ₩34,270 | ₩34,292 | ₩34,198 | ₩34,232 | -0.11% | 9.9천 |
|---|
| 2025.12.01 | ₩34,265 | ₩34,480 | ₩34,131 | ₩34,143 | -0.36% | 7.5천 |
|---|
| 2025.11.28 | ₩34,559 | ₩34,559 | ₩34,498 | ₩34,498 | -0.17% | 800 |
|---|
| 2025.11.26 | ₩34,507 | ₩34,694 | ₩34,346 | ₩34,453 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩33,998 | ₩34,379 | ₩33,998 | ₩34,270 | +0.80% | 8.9천 |
|---|
| 2025.11.24 | ₩33,702 | ₩33,702 | ₩33,621 | ₩33,671 | -0.09% | 6.7만 |
|---|
| 2025.11.21 | ₩33,139 | ₩33,702 | ₩33,139 | ₩33,556 | +1.26% | 1천 |
|---|
| 2025.11.20 | ₩33,675 | ₩33,737 | ₩32,790 | ₩32,793 | -2.62% | 2.7만 |
|---|
| 2025.11.19 | ₩33,407 | ₩33,407 | ₩33,206 | ₩33,289 | -0.35% | 7.8천 |
|---|
| 2025.11.18 | ₩32,911 | ₩33,259 | ₩32,797 | ₩33,127 | +0.66% | 9.8천 |
|---|
| 2025.11.17 | ₩33,796 | ₩33,796 | ₩33,031 | ₩33,031 | -2.26% | 4.4만 |
|---|
| 2025.11.14 | ₩33,769 | ₩34,037 | ₩33,769 | ₩33,943 | +0.52% | 2.7천 |
|---|
| 2025.11.13 | ₩34,346 | ₩34,346 | ₩33,836 | ₩33,903 | -1.29% | 9.2천 |
|---|
| 2025.11.12 | ₩34,748 | ₩34,748 | ₩34,517 | ₩34,517 | -0.66% | 2.4천 |
|---|
| 2025.11.11 | ₩34,547 | ₩34,547 | ₩34,359 | ₩34,504 | -0.12% | 2.9만 |
|---|
| 2025.11.10 | ₩34,346 | ₩34,681 | ₩34,346 | ₩34,551 | +0.60% | 1.4만 |
|---|
| 2025.11.07 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩33,943 | ₩34,158 | ₩33,837 | ₩34,057 | +0.34% | 1천 |
|---|
| 2025.11.05 | ₩34,010 | ₩34,452 | ₩34,010 | ₩34,316 | +0.90% | 800 |
|---|
| 2025.11.04 | ₩34,091 | ₩34,142 | ₩33,997 | ₩33,997 | -0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩33,782 | ₩34,201 | ₩33,675 | ₩34,201 | +1.24% | 3.6천 |
|---|
| 2025.10.31 | ₩34,060 | ₩34,060 | ₩34,060 | ₩34,060 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩34,492 | ₩34,492 | ₩34,024 | ₩34,024 | -1.36% | 800 |
|---|
| 2025.10.29 | ₩34,828 | ₩34,895 | ₩34,305 | ₩34,305 | -1.50% | 6.2천 |
|---|
| 2025.10.28 | ₩35,794 | ₩35,806 | ₩35,595 | ₩35,595 | -0.55% | 1.2천 |
|---|
| 2025.10.27 | ₩35,700 | ₩35,727 | ₩35,634 | ₩35,644 | -0.16% | 900 |
|---|
| 2025.10.24 | ₩35,823 | ₩35,888 | ₩35,676 | ₩35,676 | -0.41% | 1천 |
|---|
| 2025.10.23 | ₩35,110 | ₩35,481 | ₩35,083 | ₩35,481 | +1.06% | 2.2천 |
|---|
| 2025.10.22 | ₩35,204 | ₩35,204 | ₩34,828 | ₩34,976 | -0.65% | 800 |
|---|
| 2025.10.21 | ₩35,204 | ₩35,282 | ₩35,204 | ₩35,204 | 0.00% | 800 |
|---|
| 2025.10.20 | ₩34,936 | ₩35,031 | ₩34,802 | ₩34,976 | +0.12% | 11.8만 |
|---|
| 2025.10.17 | ₩34,627 | ₩34,641 | ₩34,413 | ₩34,560 | -0.19% | 6.4천 |
|---|
| 2025.10.16 | ₩34,808 | ₩34,962 | ₩34,480 | ₩34,493 | -0.91% | 2.6천 |
|---|
| 2025.10.15 | ₩35,365 | ₩35,378 | ₩34,962 | ₩35,035 | -0.93% | 7.2천 |
|---|
| 2025.10.14 | ₩35,024 | ₩35,138 | ₩35,024 | ₩35,056 | +0.09% | 400 |
|---|
| 2025.10.13 | ₩34,480 | ₩34,646 | ₩34,372 | ₩34,646 | +0.48% | 8.7만 |
|---|
| 2025.10.10 | ₩34,922 | ₩34,936 | ₩33,997 | ₩33,997 | -2.65% | 3.5천 |
|---|