시장 데이터를 불러오는 중
전체 종목
Relative Strength Managed Volatility Strategy ETF 과거 주가
Relative Strength Managed Volatility Strategy ETF · RSMV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Relative Strength Managed Volatility Strategy ETF · RSMV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,981 | ₩39,189 | ₩38,981 | ₩39,189 | +0.53% | 500 |
| 2026.10.08 | ₩38,794 | ₩38,794 | ₩38,713 | ₩38,740 | -0.14% | 2.3천 |
| 2026.10.07 | ₩38,847 | ₩38,873 | ₩38,847 | ₩38,873 | +0.07% | 1.5천 |
| 2026.10.06 | ₩39,062 | ₩39,062 | ₩38,940 | ₩38,940 | -0.31% | 400 |
| 2026.10.05 | ₩38,392 | ₩38,539 | ₩38,392 | ₩38,535 | +0.37% | 3.9천 |
| 2026.10.02 | ₩38,271 | ₩38,418 | ₩38,271 | ₩38,380 | +0.28% | 4천 |
| 2026.10.01 | ₩38,164 | ₩38,241 | ₩38,164 | ₩38,241 | +0.20% | 1.5천 |
| 2026.09.30 | ₩38,552 | ₩38,606 | ₩38,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,370 |
| -0.47% |
| 1.9천 |
| 2026.09.29 | ₩38,338 | ₩38,499 | ₩38,338 | ₩38,497 | +0.42% | 1.7만 |
|---|
| 2026.09.28 | ₩38,633 | ₩38,727 | ₩38,633 | ₩38,666 | +0.09% | 6.9천 |
|---|
| 2026.09.25 | ₩38,767 | ₩38,807 | ₩38,727 | ₩38,807 | +0.10% | 4.6천 |
|---|
| 2026.09.24 | ₩38,660 | ₩38,780 | ₩38,660 | ₩38,780 | +0.31% | 900 |
|---|
| 2026.09.23 | ₩38,526 | ₩38,591 | ₩38,526 | ₩38,591 | +0.17% | 1.6천 |
|---|
| 2026.09.22 | ₩38,459 | ₩38,539 | ₩38,459 | ₩38,516 | +0.15% | 1.3천 |
|---|
| 2026.09.21 | ₩38,646 | ₩38,752 | ₩38,646 | ₩38,752 | +0.27% | 1.2천 |
|---|
| 2026.09.18 | ₩38,365 | ₩38,389 | ₩38,365 | ₩38,389 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩38,552 | ₩38,693 | ₩38,552 | ₩38,693 | +0.36% | 1.3천 |
|---|
| 2026.09.16 | ₩38,606 | ₩38,626 | ₩38,430 | ₩38,430 | -0.45% | 500 |
|---|
| 2026.09.15 | ₩38,579 | ₩38,633 | ₩38,566 | ₩38,629 | +0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩38,512 | ₩38,512 | ₩38,418 | ₩38,449 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩38,264 | ₩38,264 | ₩38,264 | ₩38,264 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩38,016 | ₩38,031 | ₩38,003 | ₩38,031 | +0.04% | 5.7천 |
|---|
| 2026.09.09 | ₩38,016 | ₩38,016 | ₩38,016 | ₩38,016 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩38,057 | ₩38,189 | ₩38,034 | ₩38,034 | -0.06% | 1.8만 |
|---|
| 2026.09.04 | ₩38,579 | ₩38,579 | ₩38,471 | ₩38,471 | -0.28% | 400 |
|---|
| 2026.09.03 | ₩38,834 | ₩38,834 | ₩38,832 | ₩38,832 | -0.00% | 100 |
|---|
| 2026.09.02 | ₩38,512 | ₩38,633 | ₩38,499 | ₩38,633 | +0.31% | 2.3천 |
|---|
| 2026.09.01 | ₩38,432 | ₩38,459 | ₩38,424 | ₩38,424 | -0.02% | 2.5천 |
|---|
| 2026.08.31 | ₩38,827 | ₩38,832 | ₩38,827 | ₩38,832 | +0.01% | 200 |
|---|
| 2026.08.28 | ₩38,874 | ₩38,874 | ₩38,863 | ₩38,863 | -0.03% | 200 |
|---|
| 2026.08.27 | ₩39,035 | ₩39,062 | ₩39,021 | ₩39,056 | +0.05% | 3.5천 |
|---|
| 2026.08.26 | ₩39,035 | ₩39,155 | ₩39,035 | ₩39,113 | +0.20% | 4.9천 |
|---|
| 2026.08.25 | ₩39,035 | ₩39,149 | ₩39,021 | ₩39,149 | +0.29% | 1.1만 |
|---|
| 2026.08.24 | ₩38,974 | ₩38,974 | ₩38,961 | ₩38,961 | -0.03% | 300 |
|---|
| 2026.08.21 | ₩38,874 | ₩39,003 | ₩38,874 | ₩39,003 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩38,954 | ₩38,954 | ₩38,740 | ₩38,740 | -0.55% | 1.2천 |
|---|
| 2026.08.19 | ₩39,115 | ₩39,115 | ₩39,104 | ₩39,104 | -0.03% | 9.3천 |
|---|
| 2026.08.18 | ₩39,021 | ₩39,202 | ₩39,021 | ₩39,200 | +0.46% | 2.6천 |
|---|
| 2026.08.17 | ₩39,129 | ₩39,182 | ₩39,075 | ₩39,075 | -0.14% | 2.4만 |
|---|
| 2026.08.14 | ₩39,196 | ₩39,209 | ₩39,155 | ₩39,155 | -0.10% | 1.7만 |
|---|
| 2026.08.13 | ₩39,316 | ₩39,330 | ₩39,285 | ₩39,285 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩39,196 | ₩39,336 | ₩39,155 | ₩39,336 | +0.36% | 1.7만 |
|---|
| 2026.08.11 | ₩39,048 | ₩39,048 | ₩38,981 | ₩38,988 | -0.15% | 1.4만 |
|---|
| 2026.08.10 | ₩39,062 | ₩39,062 | ₩38,981 | ₩39,028 | -0.09% | 5.4천 |
|---|
| 2026.08.07 | ₩38,753 | ₩38,835 | ₩38,753 | ₩38,835 | +0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩38,780 | ₩38,795 | ₩38,780 | ₩38,795 | +0.04% | 1천 |
|---|
| 2026.08.05 | ₩39,129 | ₩39,129 | ₩39,013 | ₩39,013 | -0.29% | 600 |
|---|
| 2026.08.04 | ₩38,713 | ₩39,021 | ₩38,700 | ₩38,953 | +0.62% | 5.6천 |
|---|
| 2026.08.03 | ₩38,150 | ₩38,244 | ₩38,150 | ₩38,232 | +0.21% | 8천 |
|---|
| 2026.07.31 | ₩37,983 | ₩38,137 | ₩37,983 | ₩38,065 | +0.22% | 1.3천 |
|---|
| 2026.07.30 | ₩37,869 | ₩37,996 | ₩37,869 | ₩37,984 | +0.30% | 4.4천 |
|---|
| 2026.07.29 | ₩37,695 | ₩37,817 | ₩37,440 | ₩37,458 | -0.63% | 9.8천 |
|---|
| 2026.07.28 | ₩38,016 | ₩38,164 | ₩37,990 | ₩38,122 | +0.28% | 1.6만 |
|---|
| 2026.07.27 | ₩38,177 | ₩38,266 | ₩38,097 | ₩38,266 | +0.23% | 700 |
|---|
| 2026.07.24 | ₩38,552 | ₩38,552 | ₩38,244 | ₩38,313 | -0.62% | 5.3천 |
|---|
| 2026.07.23 | ₩38,472 | ₩38,484 | ₩38,445 | ₩38,484 | +0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩38,968 | ₩38,968 | ₩38,855 | ₩38,855 | -0.29% | 200 |
|---|
| 2026.07.21 | ₩38,807 | ₩38,981 | ₩38,780 | ₩38,962 | +0.40% | 6.5천 |
|---|
| 2026.07.20 | ₩38,820 | ₩38,820 | ₩38,497 | ₩38,497 | -0.83% | 1.4천 |
|---|
| 2026.07.17 | ₩38,499 | ₩38,865 | ₩38,485 | ₩38,686 | +0.49% | 1.8만 |
|---|
| 2026.07.16 | ₩38,820 | ₩38,820 | ₩38,740 | ₩38,806 | -0.04% | 2.3만 |
|---|
| 2026.07.15 | ₩39,035 | ₩39,108 | ₩39,035 | ₩39,108 | +0.19% | 700 |
|---|
| 2026.07.14 | ₩39,088 | ₩39,088 | ₩39,088 | ₩39,088 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩38,874 | ₩38,928 | ₩38,861 | ₩38,893 | +0.05% | 1천 |
|---|
| 2026.07.10 | ₩39,129 | ₩39,196 | ₩39,129 | ₩39,196 | +0.17% | 900 |
|---|
| 2026.07.09 | ₩39,222 | ₩39,222 | ₩39,161 | ₩39,161 | -0.16% | 300 |
|---|
| 2026.07.08 | ₩38,874 | ₩39,062 | ₩38,874 | ₩39,004 | +0.33% | 3.3천 |
|---|
| 2026.07.07 | ₩39,108 | ₩39,108 | ₩39,108 | ₩39,108 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,457 | ₩39,457 | ₩39,423 | ₩39,442 | -0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩39,879 | ₩39,879 | ₩39,088 | ₩39,188 | -1.73% | 2.9천 |
|---|
| 2026.07.01 | ₩39,705 | ₩39,732 | ₩39,665 | ₩39,729 | +0.06% | 5.1천 |
|---|
| 2026.06.30 | ₩40,335 | ₩40,388 | ₩40,298 | ₩40,298 | -0.09% | 3천 |
|---|
| 2026.06.29 | ₩39,946 | ₩39,946 | ₩39,903 | ₩39,903 | -0.11% | 400 |
|---|
| 2026.06.26 | ₩39,557 | ₩39,571 | ₩39,276 | ₩39,276 | -0.71% | 2천 |
|---|
| 2026.06.25 | ₩40,040 | ₩40,067 | ₩39,934 | ₩39,971 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩39,464 | ₩39,464 | ₩39,448 | ₩39,448 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩39,638 | ₩39,638 | ₩39,594 | ₩39,594 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩40,254 | ₩40,368 | ₩40,214 | ₩40,368 | +0.28% | 5.2천 |
|---|
| 2026.06.18 | ₩40,201 | ₩40,201 | ₩40,093 | ₩40,100 | -0.25% | 5.8천 |
|---|
| 2026.06.17 | ₩39,906 | ₩39,906 | ₩39,536 | ₩39,536 | -0.93% | 300 |
|---|
| 2026.06.16 | ₩39,718 | ₩39,718 | ₩39,543 | ₩39,543 | -0.44% | 1천 |
|---|
| 2026.06.15 | ₩40,013 | ₩40,013 | ₩39,957 | ₩39,957 | -0.14% | 3천 |
|---|
| 2026.06.12 | ₩39,088 | ₩39,283 | ₩39,088 | ₩39,265 | +0.45% | 2.5천 |
|---|
| 2026.06.11 | ₩38,365 | ₩39,051 | ₩38,365 | ₩39,051 | +1.79% | 1.8천 |
|---|
| 2026.06.10 | ₩38,365 | ₩38,459 | ₩38,224 | ₩38,255 | -0.29% | 1.8천 |
|---|
| 2026.06.09 | ₩38,110 | ₩38,724 | ₩37,990 | ₩38,724 | +1.61% | 700 |
|---|
| 2026.06.08 | ₩39,142 | ₩39,142 | ₩39,015 | ₩39,031 | -0.28% | 1.1천 |
|---|
| 2026.06.05 | ₩39,303 | ₩39,303 | ₩38,485 | ₩38,526 | -1.98% | 1.9만 |
|---|
| 2026.06.04 | ₩40,120 | ₩40,120 | ₩40,067 | ₩40,067 | -0.13% | 400 |
|---|
| 2026.06.03 | ₩40,080 | ₩40,080 | ₩39,959 | ₩39,966 | -0.28% | 7.6만 |
|---|
| 2026.06.02 | ₩39,825 | ₩40,300 | ₩39,825 | ₩40,300 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩39,584 | ₩39,852 | ₩39,584 | ₩39,761 | +0.45% | 8.9천 |
|---|
| 2026.05.29 | ₩39,638 | ₩39,638 | ₩39,450 | ₩39,582 | -0.14% | 1.8만 |
|---|
| 2026.05.28 | ₩39,611 | ₩39,611 | ₩39,555 | ₩39,555 | -0.14% | 5.6만 |
|---|
| 2026.05.27 | ₩39,464 | ₩39,502 | ₩39,464 | ₩39,502 | +0.10% | 1.2만 |
|---|
| 2026.05.26 | ₩39,383 | ₩39,517 | ₩39,383 | ₩39,517 | +0.34% | 2만 |
|---|
| 2026.05.22 | ₩39,062 | ₩39,155 | ₩37,728 | ₩38,914 | -0.38% | 2.7만 |
|---|
| 2026.05.21 | ₩38,559 | ₩38,874 | ₩38,559 | ₩38,740 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩38,546 | ₩38,649 | ₩38,526 | ₩38,649 | +0.27% | 3.3천 |
|---|
| 2026.05.19 | ₩38,231 | ₩38,231 | ₩37,963 | ₩37,990 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩38,298 | ₩38,405 | ₩38,043 | ₩38,271 | -0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩38,461 | ₩38,526 | ₩38,428 | ₩38,428 | -0.09% | 6.9천 |
|---|
| 2026.05.14 | ₩38,847 | ₩38,970 | ₩38,847 | ₩38,970 | +0.32% | 7.6천 |
|---|
| 2026.05.13 | ₩38,365 | ₩38,680 | ₩38,338 | ₩38,673 | +0.80% | 1.1만 |
|---|
| 2026.05.12 | ₩38,083 | ₩38,284 | ₩37,996 | ₩38,284 | +0.53% | 1.7만 |
|---|
| 2026.05.11 | ₩38,432 | ₩38,432 | ₩38,378 | ₩38,421 | -0.03% | 600 |
|---|
| 2026.05.08 | ₩38,191 | ₩38,258 | ₩38,191 | ₩38,251 | +0.16% | 6.1천 |
|---|
| 2026.05.07 | ₩37,722 | ₩37,722 | ₩37,715 | ₩37,715 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩38,164 | ₩38,278 | ₩38,164 | ₩38,278 | +0.30% | 700 |
|---|
| 2026.05.05 | ₩37,440 | ₩37,655 | ₩37,440 | ₩37,602 | +0.43% | 9.8천 |
|---|
| 2026.05.04 | ₩37,253 | ₩37,293 | ₩37,065 | ₩37,088 | -0.44% | 5.6천 |
|---|
| 2026.05.01 | ₩37,293 | ₩37,346 | ₩37,293 | ₩37,307 | +0.04% | 1.7만 |
|---|
| 2026.04.30 | ₩36,998 | ₩37,258 | ₩36,998 | ₩37,258 | +0.70% | 300 |
|---|
| 2026.04.29 | ₩36,502 | ₩36,612 | ₩36,449 | ₩36,612 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩36,516 | ₩36,542 | ₩36,475 | ₩36,533 | +0.05% | 1.5천 |
|---|
| 2026.04.27 | ₩36,958 | ₩36,958 | ₩36,810 | ₩36,810 | -0.40% | 5.5천 |
|---|
| 2026.04.24 | ₩37,092 | ₩37,132 | ₩37,073 | ₩37,073 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩36,636 | ₩36,810 | ₩36,623 | ₩36,786 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩36,636 | ₩36,650 | ₩36,636 | ₩36,650 | +0.04% | 1.2천 |
|---|
| 2026.04.21 | ₩36,080 | ₩36,207 | ₩36,080 | ₩36,093 | +0.04% | 1.5천 |
|---|
| 2026.04.20 | ₩36,462 | ₩36,462 | ₩36,246 | ₩36,246 | -0.59% | 900 |
|---|
| 2026.04.17 | ₩36,194 | ₩36,415 | ₩36,073 | ₩36,399 | +0.57% | 3.9천 |
|---|
| 2026.04.16 | ₩36,221 | ₩36,296 | ₩36,221 | ₩36,296 | +0.21% | 8.1천 |
|---|
| 2026.04.15 | ₩36,033 | ₩36,286 | ₩36,033 | ₩36,286 | +0.70% | 6.8천 |
|---|
| 2026.04.14 | ₩36,475 | ₩36,538 | ₩36,449 | ₩36,538 | +0.17% | 1.6천 |
|---|
| 2026.04.13 | ₩36,583 | ₩36,583 | ₩36,408 | ₩36,569 | -0.04% | 2만 |
|---|
| 2026.04.10 | ₩36,743 | ₩36,770 | ₩36,676 | ₩36,676 | -0.18% | 1.7만 |
|---|
| 2026.04.09 | ₩36,851 | ₩36,851 | ₩36,808 | ₩36,808 | -0.12% | 5.2천 |
|---|
| 2026.04.08 | ₩36,155 | ₩36,382 | ₩36,155 | ₩36,382 | +0.63% | 5.1천 |
|---|
| 2026.04.07 | ₩35,524 | ₩35,606 | ₩35,377 | ₩35,606 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩35,671 | ₩35,742 | ₩35,658 | ₩35,742 | +0.20% | 4.8천 |
|---|
| 2026.04.02 | ₩35,457 | ₩35,712 | ₩35,457 | ₩35,705 | +0.70% | 5.2천 |
|---|
| 2026.04.01 | ₩35,752 | ₩35,872 | ₩35,752 | ₩35,811 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩35,216 | ₩35,477 | ₩35,216 | ₩35,477 | +0.74% | 5.3천 |
|---|
| 2026.03.30 | ₩34,908 | ₩34,908 | ₩34,733 | ₩34,804 | -0.30% | 8.6천 |
|---|
| 2026.03.27 | ₩35,256 | ₩35,256 | ₩35,048 | ₩35,048 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩35,457 | ₩35,457 | ₩35,113 | ₩35,113 | -0.97% | 2.5천 |
|---|
| 2026.03.25 | ₩35,846 | ₩35,919 | ₩35,837 | ₩35,837 | -0.02% | 5.6천 |
|---|
| 2026.03.24 | ₩35,618 | ₩35,745 | ₩35,604 | ₩35,607 | -0.03% | 1.1만 |
|---|
| 2026.03.23 | ₩35,551 | ₩35,752 | ₩35,476 | ₩35,476 | -0.21% | 2만 |
|---|
| 2026.03.20 | ₩35,350 | ₩35,350 | ₩35,162 | ₩35,253 | -0.27% | 1.6천 |
|---|
| 2026.03.19 | ₩35,618 | ₩35,724 | ₩35,618 | ₩35,724 | +0.30% | 2.1천 |
|---|
| 2026.03.18 | ₩36,006 | ₩36,006 | ₩35,775 | ₩35,775 | -0.64% | 1.3천 |
|---|
| 2026.03.17 | ₩36,341 | ₩36,355 | ₩36,226 | ₩36,226 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩36,288 | ₩36,288 | ₩36,209 | ₩36,214 | -0.20% | 5.1천 |
|---|
| 2026.03.13 | ₩35,966 | ₩36,073 | ₩35,930 | ₩35,930 | -0.10% | 7.9천 |
|---|
| 2026.03.12 | ₩35,725 | ₩35,939 | ₩35,725 | ₩35,823 | +0.27% | 1.2만 |
|---|
| 2026.03.11 | ₩36,154 | ₩36,207 | ₩36,073 | ₩36,186 | +0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩36,006 | ₩36,516 | ₩36,006 | ₩36,140 | +0.37% | 7만 |
|---|
| 2026.03.09 | ₩35,418 | ₩35,984 | ₩35,417 | ₩35,984 | +1.60% | 5.2천 |
|---|
| 2026.03.06 | ₩35,779 | ₩35,779 | ₩35,610 | ₩35,610 | -0.47% | 1.9천 |
|---|
| 2026.03.05 | ₩35,866 | ₩36,096 | ₩35,846 | ₩36,096 | +0.64% | 1.1만 |
|---|
| 2026.03.04 | ₩36,763 | ₩36,810 | ₩36,763 | ₩36,767 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩36,368 | ₩36,596 | ₩36,355 | ₩36,501 | +0.36% | 7.3천 |
|---|
| 2026.03.02 | ₩37,159 | ₩37,175 | ₩37,092 | ₩37,175 | +0.04% | 2.7천 |
|---|
| 2026.02.27 | ₩37,212 | ₩37,344 | ₩37,172 | ₩37,344 | +0.35% | 4.4천 |
|---|
| 2026.02.26 | ₩37,052 | ₩37,119 | ₩37,052 | ₩37,076 | +0.07% | 3.4천 |
|---|
| 2026.02.25 | ₩37,391 | ₩37,534 | ₩37,388 | ₩37,534 | +0.38% | 2.6천 |
|---|
| 2026.02.24 | ₩37,321 | ₩37,421 | ₩37,320 | ₩37,421 | +0.27% | 8.5만 |
|---|
| 2026.02.23 | ₩37,186 | ₩37,320 | ₩37,172 | ₩37,184 | -0.00% | 11.9만 |
|---|
| 2026.02.20 | ₩36,998 | ₩37,145 | ₩36,998 | ₩37,125 | +0.34% | 3.2천 |
|---|
| 2026.02.19 | ₩36,857 | ₩36,910 | ₩36,777 | ₩36,910 | +0.14% | 300 |
|---|
| 2026.02.18 | ₩36,985 | ₩36,985 | ₩36,956 | ₩36,956 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩36,529 | ₩36,757 | ₩36,529 | ₩36,652 | +0.34% | 8.9천 |
|---|
| 2026.02.13 | ₩36,824 | ₩36,918 | ₩36,676 | ₩36,730 | -0.25% | 2.9천 |
|---|
| 2026.02.12 | ₩36,944 | ₩36,944 | ₩36,608 | ₩36,608 | -0.91% | 2천 |
|---|
| 2026.02.11 | ₩36,891 | ₩36,918 | ₩36,837 | ₩36,914 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩36,542 | ₩36,556 | ₩36,494 | ₩36,494 | -0.13% | 1.5천 |
|---|
| 2026.02.09 | ₩36,636 | ₩36,663 | ₩36,596 | ₩36,650 | +0.04% | 2.8천 |
|---|
| 2026.02.06 | ₩36,489 | ₩36,743 | ₩36,489 | ₩36,738 | +0.68% | 4.3천 |
|---|
| 2026.02.05 | ₩36,100 | ₩36,288 | ₩35,926 | ₩36,130 | +0.08% | 1.9만 |
|---|
| 2026.02.04 | ₩36,583 | ₩36,583 | ₩36,427 | ₩36,427 | -0.42% | 2.7천 |
|---|
| 2026.02.03 | ₩37,093 | ₩37,093 | ₩36,557 | ₩36,876 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩37,199 | ₩37,400 | ₩37,199 | ₩37,346 | +0.40% | 6천 |
|---|
| 2026.01.30 | ₩37,058 | ₩37,058 | ₩36,900 | ₩36,900 | -0.43% | 200 |
|---|
| 2026.01.29 | ₩37,460 | ₩37,460 | ₩36,985 | ₩37,416 | -0.12% | 1.3만 |
|---|
| 2026.01.28 | ₩37,239 | ₩37,310 | ₩37,239 | ₩37,310 | +0.19% | 3.8천 |
|---|
| 2026.01.27 | ₩37,219 | ₩37,366 | ₩37,219 | ₩37,340 | +0.32% | 2.7천 |
|---|
| 2026.01.26 | ₩37,025 | ₩37,025 | ₩36,904 | ₩36,911 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩36,824 | ₩36,851 | ₩36,824 | ₩36,830 | +0.02% | 300 |
|---|
| 2026.01.22 | ₩37,547 | ₩37,547 | ₩37,373 | ₩37,373 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩37,152 | ₩37,474 | ₩37,092 | ₩37,344 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩37,119 | ₩37,119 | ₩36,849 | ₩36,849 | -0.73% | 2.1만 |
|---|
| 2026.01.16 | ₩37,494 | ₩37,588 | ₩37,454 | ₩37,472 | -0.06% | 1.3만 |
|---|
| 2026.01.15 | ₩37,467 | ₩37,507 | ₩37,293 | ₩37,293 | -0.46% | 1.4만 |
|---|
| 2026.01.14 | ₩36,690 | ₩36,977 | ₩36,690 | ₩36,977 | +0.78% | 5.5천 |
|---|
| 2026.01.13 | ₩37,052 | ₩37,199 | ₩37,018 | ₩37,053 | +0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩36,891 | ₩37,119 | ₩36,891 | ₩37,092 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩37,105 | ₩37,105 | ₩37,077 | ₩37,077 | -0.08% | 1.6만 |
|---|
| 2026.01.08 | ₩36,877 | ₩36,958 | ₩36,797 | ₩36,856 | -0.06% | 800 |
|---|
| 2026.01.07 | ₩37,025 | ₩37,052 | ₩36,864 | ₩36,876 | -0.40% | 2.1만 |
|---|
| 2026.01.06 | ₩37,025 | ₩37,025 | ₩36,851 | ₩37,018 | -0.02% | 6천 |
|---|
| 2026.01.05 | ₩36,865 | ₩36,931 | ₩36,865 | ₩36,931 | +0.18% | 9.9만 |
|---|
| 2026.01.02 | ₩36,636 | ₩36,784 | ₩36,636 | ₩36,777 | +0.38% | 1.2천 |
|---|
| 2025.12.31 | ₩36,784 | ₩36,824 | ₩36,688 | ₩36,688 | -0.26% | 700 |
|---|
| 2025.12.30 | ₩36,824 | ₩36,918 | ₩36,824 | ₩36,883 | +0.16% | 1.4천 |
|---|
| 2025.12.29 | ₩36,904 | ₩37,005 | ₩36,904 | ₩36,943 | +0.11% | 1.7천 |
|---|
| 2025.12.26 | ₩36,944 | ₩36,971 | ₩36,944 | ₩36,971 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩36,931 | ₩36,985 | ₩36,931 | ₩36,985 | +0.15% | 2.6천 |
|---|
| 2025.12.23 | ₩37,253 | ₩37,279 | ₩37,239 | ₩37,242 | -0.03% | 5.6천 |
|---|
| 2025.12.22 | ₩37,199 | ₩37,247 | ₩37,186 | ₩37,247 | +0.13% | 700 |
|---|
| 2025.12.19 | ₩36,971 | ₩37,025 | ₩36,971 | ₩36,974 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩36,788 | ₩36,824 | ₩36,690 | ₩36,717 | -0.19% | 5.1천 |
|---|
| 2025.12.17 | ₩36,770 | ₩36,770 | ₩36,541 | ₩36,541 | -0.62% | 6.4천 |
|---|
| 2025.12.16 | ₩36,770 | ₩36,880 | ₩36,717 | ₩36,880 | +0.30% | 1.2만 |
|---|
| 2025.12.15 | ₩36,958 | ₩36,990 | ₩36,958 | ₩36,978 | +0.05% | 2.2만 |
|---|
| 2025.12.12 | ₩36,972 | ₩37,025 | ₩36,972 | ₩37,025 | +0.14% | 100 |
|---|
| 2025.12.11 | ₩37,128 | ₩37,128 | ₩37,128 | ₩37,128 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,770 | ₩37,084 | ₩36,757 | ₩37,084 | +0.85% | 1.3만 |
|---|
| 2025.12.09 | ₩36,797 | ₩36,918 | ₩36,785 | ₩36,785 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩36,851 | ₩36,851 | ₩36,770 | ₩36,805 | -0.12% | 6.7천 |
|---|
| 2025.12.05 | ₩36,998 | ₩37,054 | ₩36,998 | ₩37,018 | +0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,810 | ₩36,891 | ₩36,810 | ₩36,868 | +0.16% | 2.9천 |
|---|
| 2025.12.02 | ₩36,609 | ₩36,609 | ₩36,516 | ₩36,583 | -0.07% | 9.1천 |
|---|
| 2025.12.01 | ₩36,663 | ₩36,690 | ₩36,475 | ₩36,479 | -0.50% | 6.9만 |
|---|
| 2025.11.28 | ₩36,730 | ₩36,864 | ₩36,730 | ₩36,864 | +0.36% | 300 |
|---|
| 2025.11.26 | ₩36,703 | ₩36,717 | ₩36,703 | ₩36,707 | +0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩36,261 | ₩36,609 | ₩36,261 | ₩36,609 | +0.96% | 3.6천 |
|---|
| 2025.11.24 | ₩36,087 | ₩36,328 | ₩36,087 | ₩36,240 | +0.42% | 900 |
|---|
| 2025.11.21 | ₩35,631 | ₩35,966 | ₩35,631 | ₩35,788 | +0.44% | 3천 |
|---|
| 2025.11.20 | ₩35,511 | ₩35,632 | ₩35,485 | ₩35,485 | -0.07% | 8.3천 |
|---|
| 2025.11.19 | ₩35,914 | ₩35,967 | ₩35,765 | ₩35,906 | -0.02% | 4.3천 |
|---|
| 2025.11.18 | ₩35,726 | ₩35,931 | ₩35,726 | ₩35,827 | +0.28% | 700 |
|---|
| 2025.11.17 | ₩36,006 | ₩36,020 | ₩35,926 | ₩35,926 | -0.22% | 1.7만 |
|---|
| 2025.11.14 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,382 | ₩36,408 | ₩36,274 | ₩36,281 | -0.28% | 2.9천 |
|---|
| 2025.11.12 | ₩36,757 | ₩36,757 | ₩36,730 | ₩36,754 | -0.01% | 5.2천 |
|---|
| 2025.11.11 | ₩36,435 | ₩36,650 | ₩36,435 | ₩36,629 | +0.53% | 7.1천 |
|---|
| 2025.11.10 | ₩36,355 | ₩36,408 | ₩36,328 | ₩36,402 | +0.13% | 2.6천 |
|---|
| 2025.11.07 | ₩35,685 | ₩35,931 | ₩35,671 | ₩35,931 | +0.69% | 6.4천 |
|---|
| 2025.11.06 | ₩36,100 | ₩36,100 | ₩35,752 | ₩35,859 | -0.67% | 1.6만 |
|---|
| 2025.11.05 | ₩36,167 | ₩36,194 | ₩36,167 | ₩36,194 | +0.07% | 7.2천 |
|---|
| 2025.11.04 | ₩35,993 | ₩35,993 | ₩35,927 | ₩35,927 | -0.18% | 100 |
|---|
| 2025.11.03 | ₩36,194 | ₩36,273 | ₩36,194 | ₩36,273 | +0.22% | 2.5만 |
|---|
| 2025.10.31 | ₩36,411 | ₩36,411 | ₩36,411 | ₩36,411 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,596 | ₩36,623 | ₩36,392 | ₩36,392 | -0.56% | 2만 |
|---|
| 2025.10.29 | ₩36,650 | ₩36,670 | ₩36,502 | ₩36,561 | -0.24% | 1.9만 |
|---|
| 2025.10.28 | ₩36,624 | ₩36,730 | ₩36,621 | ₩36,621 | -0.01% | 4만 |
|---|
| 2025.10.27 | ₩36,583 | ₩36,757 | ₩36,516 | ₩36,757 | +0.48% | 28만 |
|---|
| 2025.10.24 | ₩36,462 | ₩36,462 | ₩36,454 | ₩36,454 | -0.02% | 3.7천 |
|---|
| 2025.10.23 | ₩35,913 | ₩36,163 | ₩35,913 | ₩36,163 | +0.70% | 600 |
|---|
| 2025.10.22 | ₩35,939 | ₩35,981 | ₩35,939 | ₩35,981 | +0.12% | 4.8천 |
|---|
| 2025.10.21 | ₩36,140 | ₩36,197 | ₩36,100 | ₩36,100 | -0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩36,234 | ₩36,288 | ₩36,207 | ₩36,207 | -0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩35,872 | ₩35,899 | ₩35,866 | ₩35,866 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩35,828 | ₩35,926 | ₩35,811 | ₩35,811 | -0.05% | 2.1만 |
|---|
| 2025.10.15 | ₩36,056 | ₩36,056 | ₩35,805 | ₩35,879 | -0.49% | 6.8천 |
|---|
| 2025.10.14 | ₩35,859 | ₩35,886 | ₩35,671 | ₩35,713 | -0.41% | 6.5천 |
|---|
| 2025.10.13 | ₩35,748 | ₩35,770 | ₩35,748 | ₩35,770 | +0.06% | 100 |
|---|
| 2025.10.10 | ₩36,032 | ₩36,032 | ₩35,177 | ₩35,177 | -2.37% | 9.1천 |
|---|