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 | ₩38,861 | ₩39,068 | ₩38,861 | ₩39,068 | +0.53% | 500 |
| 2026.10.08 | ₩38,674 | ₩38,674 | ₩38,594 | ₩38,620 | -0.14% | 2.3천 |
| 2026.10.07 | ₩38,727 | ₩38,753 | ₩38,727 | ₩38,753 | +0.07% | 1.5천 |
| 2026.10.06 | ₩38,941 | ₩38,941 | ₩38,819 | ₩38,819 | -0.31% | 400 |
| 2026.10.05 | ₩38,273 | ₩38,420 | ₩38,273 | ₩38,416 | +0.37% | 3.9천 |
| 2026.10.02 | ₩38,153 | ₩38,300 | ₩38,153 | ₩38,261 | +0.28% | 4천 |
| 2026.10.01 | ₩38,046 | ₩38,123 | ₩38,046 | ₩38,123 | +0.20% | 1.5천 |
| 2026.09.30 | ₩38,433 | ₩38,487 | ₩38,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,252 |
| -0.47% |
| 1.9천 |
| 2026.09.29 | ₩38,220 | ₩38,380 | ₩38,220 | ₩38,378 | +0.42% | 1.7만 |
|---|
| 2026.09.28 | ₩38,513 | ₩38,607 | ₩38,513 | ₩38,547 | +0.09% | 6.9천 |
|---|
| 2026.09.25 | ₩38,647 | ₩38,687 | ₩38,607 | ₩38,687 | +0.10% | 4.6천 |
|---|
| 2026.09.24 | ₩38,540 | ₩38,660 | ₩38,540 | ₩38,660 | +0.31% | 900 |
|---|
| 2026.09.23 | ₩38,407 | ₩38,472 | ₩38,407 | ₩38,472 | +0.17% | 1.6천 |
|---|
| 2026.09.22 | ₩38,340 | ₩38,420 | ₩38,340 | ₩38,397 | +0.15% | 1.3천 |
|---|
| 2026.09.21 | ₩38,527 | ₩38,632 | ₩38,527 | ₩38,632 | +0.27% | 1.2천 |
|---|
| 2026.09.18 | ₩38,246 | ₩38,270 | ₩38,246 | ₩38,270 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩38,433 | ₩38,574 | ₩38,433 | ₩38,574 | +0.36% | 1.3천 |
|---|
| 2026.09.16 | ₩38,487 | ₩38,507 | ₩38,312 | ₩38,312 | -0.45% | 500 |
|---|
| 2026.09.15 | ₩38,460 | ₩38,513 | ₩38,447 | ₩38,509 | +0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩38,393 | ₩38,393 | ₩38,300 | ₩38,330 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩38,146 | ₩38,146 | ₩38,146 | ₩38,146 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,899 | ₩37,914 | ₩37,886 | ₩37,914 | +0.04% | 5.7천 |
|---|
| 2026.09.09 | ₩37,899 | ₩37,899 | ₩37,899 | ₩37,899 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩37,939 | ₩38,071 | ₩37,916 | ₩37,916 | -0.06% | 1.8만 |
|---|
| 2026.09.04 | ₩38,460 | ₩38,460 | ₩38,352 | ₩38,352 | -0.28% | 400 |
|---|
| 2026.09.03 | ₩38,714 | ₩38,714 | ₩38,712 | ₩38,712 | -0.00% | 100 |
|---|
| 2026.09.02 | ₩38,393 | ₩38,513 | ₩38,380 | ₩38,513 | +0.31% | 2.3천 |
|---|
| 2026.09.01 | ₩38,313 | ₩38,340 | ₩38,305 | ₩38,305 | -0.02% | 2.5천 |
|---|
| 2026.08.31 | ₩38,707 | ₩38,712 | ₩38,707 | ₩38,712 | +0.01% | 200 |
|---|
| 2026.08.28 | ₩38,754 | ₩38,754 | ₩38,743 | ₩38,743 | -0.03% | 200 |
|---|
| 2026.08.27 | ₩38,914 | ₩38,941 | ₩38,901 | ₩38,936 | +0.05% | 3.5천 |
|---|
| 2026.08.26 | ₩38,914 | ₩39,034 | ₩38,914 | ₩38,992 | +0.20% | 4.9천 |
|---|
| 2026.08.25 | ₩38,914 | ₩39,028 | ₩38,901 | ₩39,028 | +0.29% | 1.1만 |
|---|
| 2026.08.24 | ₩38,854 | ₩38,854 | ₩38,841 | ₩38,841 | -0.03% | 300 |
|---|
| 2026.08.21 | ₩38,754 | ₩38,882 | ₩38,754 | ₩38,882 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩38,834 | ₩38,834 | ₩38,620 | ₩38,620 | -0.55% | 1.2천 |
|---|
| 2026.08.19 | ₩38,994 | ₩38,994 | ₩38,984 | ₩38,984 | -0.03% | 9.3천 |
|---|
| 2026.08.18 | ₩38,901 | ₩39,081 | ₩38,901 | ₩39,078 | +0.46% | 2.6천 |
|---|
| 2026.08.17 | ₩39,008 | ₩39,061 | ₩38,954 | ₩38,954 | -0.14% | 2.4만 |
|---|
| 2026.08.14 | ₩39,074 | ₩39,088 | ₩39,034 | ₩39,034 | -0.10% | 1.7만 |
|---|
| 2026.08.13 | ₩39,195 | ₩39,208 | ₩39,164 | ₩39,164 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩39,074 | ₩39,215 | ₩39,034 | ₩39,215 | +0.36% | 1.7만 |
|---|
| 2026.08.11 | ₩38,928 | ₩38,928 | ₩38,861 | ₩38,867 | -0.15% | 1.4만 |
|---|
| 2026.08.10 | ₩38,941 | ₩38,941 | ₩38,861 | ₩38,908 | -0.09% | 5.4천 |
|---|
| 2026.08.07 | ₩38,634 | ₩38,715 | ₩38,634 | ₩38,715 | +0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩38,660 | ₩38,675 | ₩38,660 | ₩38,675 | +0.04% | 1천 |
|---|
| 2026.08.05 | ₩39,008 | ₩39,008 | ₩38,893 | ₩38,893 | -0.29% | 600 |
|---|
| 2026.08.04 | ₩38,594 | ₩38,901 | ₩38,580 | ₩38,833 | +0.62% | 5.6천 |
|---|
| 2026.08.03 | ₩38,033 | ₩38,126 | ₩38,033 | ₩38,114 | +0.21% | 8천 |
|---|
| 2026.07.31 | ₩37,866 | ₩38,019 | ₩37,866 | ₩37,947 | +0.22% | 1.3천 |
|---|
| 2026.07.30 | ₩37,752 | ₩37,879 | ₩37,752 | ₩37,867 | +0.30% | 4.4천 |
|---|
| 2026.07.29 | ₩37,578 | ₩37,700 | ₩37,324 | ₩37,342 | -0.63% | 9.8천 |
|---|
| 2026.07.28 | ₩37,899 | ₩38,046 | ₩37,872 | ₩38,004 | +0.28% | 1.6만 |
|---|
| 2026.07.27 | ₩38,059 | ₩38,147 | ₩37,979 | ₩38,147 | +0.23% | 700 |
|---|
| 2026.07.24 | ₩38,433 | ₩38,433 | ₩38,126 | ₩38,194 | -0.62% | 5.3천 |
|---|
| 2026.07.23 | ₩38,353 | ₩38,365 | ₩38,326 | ₩38,365 | +0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩38,847 | ₩38,847 | ₩38,735 | ₩38,735 | -0.29% | 200 |
|---|
| 2026.07.21 | ₩38,687 | ₩38,861 | ₩38,660 | ₩38,842 | +0.40% | 6.5천 |
|---|
| 2026.07.20 | ₩38,700 | ₩38,700 | ₩38,378 | ₩38,378 | -0.83% | 1.4천 |
|---|
| 2026.07.17 | ₩38,380 | ₩38,745 | ₩38,366 | ₩38,567 | +0.49% | 1.8만 |
|---|
| 2026.07.16 | ₩38,700 | ₩38,700 | ₩38,620 | ₩38,686 | -0.04% | 2.3만 |
|---|
| 2026.07.15 | ₩38,914 | ₩38,988 | ₩38,914 | ₩38,988 | +0.19% | 700 |
|---|
| 2026.07.14 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩38,754 | ₩38,807 | ₩38,741 | ₩38,773 | +0.05% | 1천 |
|---|
| 2026.07.10 | ₩39,008 | ₩39,074 | ₩39,008 | ₩39,074 | +0.17% | 900 |
|---|
| 2026.07.09 | ₩39,101 | ₩39,101 | ₩39,040 | ₩39,040 | -0.16% | 300 |
|---|
| 2026.07.08 | ₩38,754 | ₩38,941 | ₩38,754 | ₩38,883 | +0.33% | 3.3천 |
|---|
| 2026.07.07 | ₩38,988 | ₩38,988 | ₩38,988 | ₩38,988 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,335 | ₩39,335 | ₩39,302 | ₩39,320 | -0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩39,756 | ₩39,756 | ₩38,968 | ₩39,066 | -1.73% | 2.9천 |
|---|
| 2026.07.01 | ₩39,582 | ₩39,609 | ₩39,542 | ₩39,606 | +0.06% | 5.1천 |
|---|
| 2026.06.30 | ₩40,210 | ₩40,263 | ₩40,174 | ₩40,174 | -0.09% | 3천 |
|---|
| 2026.06.29 | ₩39,823 | ₩39,823 | ₩39,780 | ₩39,780 | -0.11% | 400 |
|---|
| 2026.06.26 | ₩39,435 | ₩39,449 | ₩39,155 | ₩39,155 | -0.71% | 2천 |
|---|
| 2026.06.25 | ₩39,916 | ₩39,943 | ₩39,811 | ₩39,848 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩39,342 | ₩39,342 | ₩39,326 | ₩39,326 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩39,515 | ₩39,515 | ₩39,471 | ₩39,471 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩40,130 | ₩40,243 | ₩40,090 | ₩40,243 | +0.28% | 5.2천 |
|---|
| 2026.06.18 | ₩40,076 | ₩40,076 | ₩39,970 | ₩39,976 | -0.25% | 5.8천 |
|---|
| 2026.06.17 | ₩39,783 | ₩39,783 | ₩39,414 | ₩39,414 | -0.93% | 300 |
|---|
| 2026.06.16 | ₩39,595 | ₩39,595 | ₩39,420 | ₩39,420 | -0.44% | 1천 |
|---|
| 2026.06.15 | ₩39,889 | ₩39,889 | ₩39,833 | ₩39,833 | -0.14% | 3천 |
|---|
| 2026.06.12 | ₩38,968 | ₩39,161 | ₩38,968 | ₩39,144 | +0.45% | 2.5천 |
|---|
| 2026.06.11 | ₩38,246 | ₩38,930 | ₩38,246 | ₩38,930 | +1.79% | 1.8천 |
|---|
| 2026.06.10 | ₩38,246 | ₩38,340 | ₩38,106 | ₩38,137 | -0.29% | 1.8천 |
|---|
| 2026.06.09 | ₩37,992 | ₩38,604 | ₩37,872 | ₩38,604 | +1.61% | 700 |
|---|
| 2026.06.08 | ₩39,021 | ₩39,021 | ₩38,894 | ₩38,910 | -0.28% | 1.1천 |
|---|
| 2026.06.05 | ₩39,181 | ₩39,181 | ₩38,366 | ₩38,407 | -1.98% | 1.9만 |
|---|
| 2026.06.04 | ₩39,996 | ₩39,996 | ₩39,943 | ₩39,943 | -0.13% | 400 |
|---|
| 2026.06.03 | ₩39,956 | ₩39,956 | ₩39,836 | ₩39,843 | -0.28% | 7.6만 |
|---|
| 2026.06.02 | ₩39,702 | ₩40,175 | ₩39,702 | ₩40,175 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩39,462 | ₩39,729 | ₩39,462 | ₩39,638 | +0.45% | 8.9천 |
|---|
| 2026.05.29 | ₩39,515 | ₩39,515 | ₩39,328 | ₩39,459 | -0.14% | 1.8만 |
|---|
| 2026.05.28 | ₩39,489 | ₩39,489 | ₩39,433 | ₩39,433 | -0.14% | 5.6만 |
|---|
| 2026.05.27 | ₩39,342 | ₩39,380 | ₩39,342 | ₩39,380 | +0.10% | 1.2만 |
|---|
| 2026.05.26 | ₩39,262 | ₩39,395 | ₩39,262 | ₩39,395 | +0.34% | 2만 |
|---|
| 2026.05.22 | ₩38,941 | ₩39,034 | ₩37,612 | ₩38,794 | -0.38% | 2.7만 |
|---|
| 2026.05.21 | ₩38,440 | ₩38,754 | ₩38,440 | ₩38,620 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩38,427 | ₩38,529 | ₩38,407 | ₩38,529 | +0.27% | 3.3천 |
|---|
| 2026.05.19 | ₩38,113 | ₩38,113 | ₩37,845 | ₩37,872 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩38,179 | ₩38,286 | ₩37,926 | ₩38,153 | -0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩38,342 | ₩38,407 | ₩38,309 | ₩38,309 | -0.09% | 6.9천 |
|---|
| 2026.05.14 | ₩38,727 | ₩38,850 | ₩38,727 | ₩38,850 | +0.32% | 7.6천 |
|---|
| 2026.05.13 | ₩38,246 | ₩38,560 | ₩38,220 | ₩38,553 | +0.80% | 1.1만 |
|---|
| 2026.05.12 | ₩37,966 | ₩38,166 | ₩37,879 | ₩38,166 | +0.53% | 1.7만 |
|---|
| 2026.05.11 | ₩38,313 | ₩38,313 | ₩38,260 | ₩38,302 | -0.03% | 600 |
|---|
| 2026.05.08 | ₩38,073 | ₩38,139 | ₩38,073 | ₩38,133 | +0.16% | 6.1천 |
|---|
| 2026.05.07 | ₩37,605 | ₩37,605 | ₩37,598 | ₩37,598 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩38,046 | ₩38,159 | ₩38,046 | ₩38,159 | +0.30% | 700 |
|---|
| 2026.05.05 | ₩37,324 | ₩37,538 | ₩37,324 | ₩37,486 | +0.43% | 9.8천 |
|---|
| 2026.05.04 | ₩37,137 | ₩37,178 | ₩36,950 | ₩36,973 | -0.44% | 5.6천 |
|---|
| 2026.05.01 | ₩37,178 | ₩37,231 | ₩37,178 | ₩37,192 | +0.04% | 1.7만 |
|---|
| 2026.04.30 | ₩36,884 | ₩37,143 | ₩36,884 | ₩37,143 | +0.70% | 300 |
|---|
| 2026.04.29 | ₩36,389 | ₩36,499 | ₩36,336 | ₩36,499 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩36,403 | ₩36,429 | ₩36,363 | ₩36,420 | +0.05% | 1.5천 |
|---|
| 2026.04.27 | ₩36,844 | ₩36,844 | ₩36,697 | ₩36,697 | -0.40% | 5.5천 |
|---|
| 2026.04.24 | ₩36,977 | ₩37,017 | ₩36,958 | ₩36,958 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩36,523 | ₩36,697 | ₩36,510 | ₩36,673 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩36,523 | ₩36,536 | ₩36,523 | ₩36,536 | +0.04% | 1.2천 |
|---|
| 2026.04.21 | ₩35,969 | ₩36,095 | ₩35,969 | ₩35,982 | +0.04% | 1.5천 |
|---|
| 2026.04.20 | ₩36,349 | ₩36,349 | ₩36,134 | ₩36,134 | -0.59% | 900 |
|---|
| 2026.04.17 | ₩36,082 | ₩36,303 | ₩35,962 | ₩36,287 | +0.57% | 3.9천 |
|---|
| 2026.04.16 | ₩36,109 | ₩36,184 | ₩36,109 | ₩36,184 | +0.21% | 8.1천 |
|---|
| 2026.04.15 | ₩35,922 | ₩36,174 | ₩35,922 | ₩36,174 | +0.70% | 6.8천 |
|---|
| 2026.04.14 | ₩36,363 | ₩36,425 | ₩36,336 | ₩36,425 | +0.17% | 1.6천 |
|---|
| 2026.04.13 | ₩36,470 | ₩36,470 | ₩36,296 | ₩36,456 | -0.04% | 2만 |
|---|
| 2026.04.10 | ₩36,630 | ₩36,657 | ₩36,563 | ₩36,563 | -0.18% | 1.7만 |
|---|
| 2026.04.09 | ₩36,737 | ₩36,737 | ₩36,694 | ₩36,694 | -0.12% | 5.2천 |
|---|
| 2026.04.08 | ₩36,043 | ₩36,269 | ₩36,043 | ₩36,269 | +0.63% | 5.1천 |
|---|
| 2026.04.07 | ₩35,414 | ₩35,496 | ₩35,267 | ₩35,496 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩35,561 | ₩35,632 | ₩35,548 | ₩35,632 | +0.20% | 4.8천 |
|---|
| 2026.04.02 | ₩35,347 | ₩35,601 | ₩35,347 | ₩35,595 | +0.70% | 5.2천 |
|---|
| 2026.04.01 | ₩35,641 | ₩35,762 | ₩35,641 | ₩35,700 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩35,107 | ₩35,367 | ₩35,107 | ₩35,367 | +0.74% | 5.3천 |
|---|
| 2026.03.30 | ₩34,800 | ₩34,800 | ₩34,626 | ₩34,697 | -0.30% | 8.6천 |
|---|
| 2026.03.27 | ₩35,147 | ₩35,147 | ₩34,940 | ₩34,940 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩35,347 | ₩35,347 | ₩35,004 | ₩35,004 | -0.97% | 2.5천 |
|---|
| 2026.03.25 | ₩35,735 | ₩35,808 | ₩35,727 | ₩35,727 | -0.02% | 5.6천 |
|---|
| 2026.03.24 | ₩35,508 | ₩35,635 | ₩35,494 | ₩35,497 | -0.03% | 1.1만 |
|---|
| 2026.03.23 | ₩35,441 | ₩35,641 | ₩35,366 | ₩35,366 | -0.21% | 2만 |
|---|
| 2026.03.20 | ₩35,241 | ₩35,241 | ₩35,053 | ₩35,144 | -0.27% | 1.6천 |
|---|
| 2026.03.19 | ₩35,508 | ₩35,613 | ₩35,508 | ₩35,613 | +0.30% | 2.1천 |
|---|
| 2026.03.18 | ₩35,895 | ₩35,895 | ₩35,664 | ₩35,664 | -0.64% | 1.3천 |
|---|
| 2026.03.17 | ₩36,229 | ₩36,242 | ₩36,114 | ₩36,114 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩36,176 | ₩36,176 | ₩36,097 | ₩36,102 | -0.20% | 5.1천 |
|---|
| 2026.03.13 | ₩35,855 | ₩35,962 | ₩35,819 | ₩35,819 | -0.10% | 7.9천 |
|---|
| 2026.03.12 | ₩35,615 | ₩35,828 | ₩35,615 | ₩35,712 | +0.27% | 1.2만 |
|---|
| 2026.03.11 | ₩36,042 | ₩36,095 | ₩35,962 | ₩36,074 | +0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩35,895 | ₩36,403 | ₩35,895 | ₩36,029 | +0.37% | 7만 |
|---|
| 2026.03.09 | ₩35,309 | ₩35,872 | ₩35,307 | ₩35,872 | +1.60% | 5.2천 |
|---|
| 2026.03.06 | ₩35,668 | ₩35,668 | ₩35,500 | ₩35,500 | -0.47% | 1.9천 |
|---|
| 2026.03.05 | ₩35,755 | ₩35,985 | ₩35,735 | ₩35,985 | +0.64% | 1.1만 |
|---|
| 2026.03.04 | ₩36,650 | ₩36,697 | ₩36,650 | ₩36,654 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩36,256 | ₩36,483 | ₩36,242 | ₩36,388 | +0.36% | 7.3천 |
|---|
| 2026.03.02 | ₩37,044 | ₩37,060 | ₩36,977 | ₩37,060 | +0.04% | 2.7천 |
|---|
| 2026.02.27 | ₩37,097 | ₩37,228 | ₩37,057 | ₩37,228 | +0.35% | 4.4천 |
|---|
| 2026.02.26 | ₩36,937 | ₩37,004 | ₩36,937 | ₩36,961 | +0.07% | 3.4천 |
|---|
| 2026.02.25 | ₩37,275 | ₩37,418 | ₩37,272 | ₩37,418 | +0.38% | 2.6천 |
|---|
| 2026.02.24 | ₩37,206 | ₩37,306 | ₩37,204 | ₩37,306 | +0.27% | 8.5만 |
|---|
| 2026.02.23 | ₩37,071 | ₩37,204 | ₩37,057 | ₩37,069 | -0.00% | 11.9만 |
|---|
| 2026.02.20 | ₩36,884 | ₩37,031 | ₩36,884 | ₩37,011 | +0.34% | 3.2천 |
|---|
| 2026.02.19 | ₩36,743 | ₩36,795 | ₩36,663 | ₩36,795 | +0.14% | 300 |
|---|
| 2026.02.18 | ₩36,870 | ₩36,870 | ₩36,842 | ₩36,842 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩36,416 | ₩36,643 | ₩36,416 | ₩36,539 | +0.34% | 8.9천 |
|---|
| 2026.02.13 | ₩36,710 | ₩36,803 | ₩36,563 | ₩36,616 | -0.25% | 2.9천 |
|---|
| 2026.02.12 | ₩36,830 | ₩36,830 | ₩36,495 | ₩36,495 | -0.91% | 2천 |
|---|
| 2026.02.11 | ₩36,777 | ₩36,803 | ₩36,723 | ₩36,799 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩36,429 | ₩36,443 | ₩36,381 | ₩36,381 | -0.13% | 1.5천 |
|---|
| 2026.02.09 | ₩36,523 | ₩36,550 | ₩36,483 | ₩36,536 | +0.04% | 2.8천 |
|---|
| 2026.02.06 | ₩36,376 | ₩36,630 | ₩36,376 | ₩36,624 | +0.68% | 4.3천 |
|---|
| 2026.02.05 | ₩35,989 | ₩36,176 | ₩35,815 | ₩36,018 | +0.08% | 1.9만 |
|---|
| 2026.02.04 | ₩36,470 | ₩36,470 | ₩36,315 | ₩36,315 | -0.42% | 2.7천 |
|---|
| 2026.02.03 | ₩36,978 | ₩36,978 | ₩36,444 | ₩36,762 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩37,084 | ₩37,284 | ₩37,084 | ₩37,231 | +0.40% | 6천 |
|---|
| 2026.01.30 | ₩36,944 | ₩36,944 | ₩36,786 | ₩36,786 | -0.43% | 200 |
|---|
| 2026.01.29 | ₩37,345 | ₩37,345 | ₩36,870 | ₩37,300 | -0.12% | 1.3만 |
|---|
| 2026.01.28 | ₩37,124 | ₩37,195 | ₩37,124 | ₩37,195 | +0.19% | 3.8천 |
|---|
| 2026.01.27 | ₩37,104 | ₩37,251 | ₩37,104 | ₩37,224 | +0.32% | 2.7천 |
|---|
| 2026.01.26 | ₩36,910 | ₩36,910 | ₩36,790 | ₩36,797 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩36,710 | ₩36,737 | ₩36,710 | ₩36,717 | +0.02% | 300 |
|---|
| 2026.01.22 | ₩37,431 | ₩37,431 | ₩37,258 | ₩37,258 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩37,037 | ₩37,358 | ₩36,977 | ₩37,228 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩37,004 | ₩37,004 | ₩36,735 | ₩36,735 | -0.73% | 2.1만 |
|---|
| 2026.01.16 | ₩37,378 | ₩37,471 | ₩37,338 | ₩37,357 | -0.06% | 1.3만 |
|---|
| 2026.01.15 | ₩37,351 | ₩37,391 | ₩37,178 | ₩37,178 | -0.46% | 1.4만 |
|---|
| 2026.01.14 | ₩36,576 | ₩36,862 | ₩36,576 | ₩36,862 | +0.78% | 5.5천 |
|---|
| 2026.01.13 | ₩36,937 | ₩37,084 | ₩36,904 | ₩36,938 | +0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩36,777 | ₩37,004 | ₩36,777 | ₩36,977 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩36,991 | ₩36,991 | ₩36,962 | ₩36,962 | -0.08% | 1.6만 |
|---|
| 2026.01.08 | ₩36,763 | ₩36,844 | ₩36,683 | ₩36,742 | -0.06% | 800 |
|---|
| 2026.01.07 | ₩36,910 | ₩36,937 | ₩36,750 | ₩36,762 | -0.40% | 2.1만 |
|---|
| 2026.01.06 | ₩36,910 | ₩36,910 | ₩36,737 | ₩36,904 | -0.02% | 6천 |
|---|
| 2026.01.05 | ₩36,751 | ₩36,817 | ₩36,751 | ₩36,817 | +0.18% | 9.9만 |
|---|
| 2026.01.02 | ₩36,523 | ₩36,670 | ₩36,523 | ₩36,663 | +0.38% | 1.2천 |
|---|
| 2025.12.31 | ₩36,670 | ₩36,710 | ₩36,575 | ₩36,575 | -0.26% | 700 |
|---|
| 2025.12.30 | ₩36,710 | ₩36,803 | ₩36,710 | ₩36,769 | +0.16% | 1.4천 |
|---|
| 2025.12.29 | ₩36,790 | ₩36,890 | ₩36,790 | ₩36,829 | +0.11% | 1.7천 |
|---|
| 2025.12.26 | ₩36,830 | ₩36,857 | ₩36,830 | ₩36,857 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩36,817 | ₩36,870 | ₩36,817 | ₩36,870 | +0.15% | 2.6천 |
|---|
| 2025.12.23 | ₩37,137 | ₩37,164 | ₩37,124 | ₩37,127 | -0.03% | 5.6천 |
|---|
| 2025.12.22 | ₩37,084 | ₩37,132 | ₩37,071 | ₩37,132 | +0.13% | 700 |
|---|
| 2025.12.19 | ₩36,857 | ₩36,910 | ₩36,857 | ₩36,860 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩36,674 | ₩36,710 | ₩36,576 | ₩36,603 | -0.19% | 5.1천 |
|---|
| 2025.12.17 | ₩36,657 | ₩36,657 | ₩36,428 | ₩36,428 | -0.62% | 6.4천 |
|---|
| 2025.12.16 | ₩36,657 | ₩36,766 | ₩36,603 | ₩36,766 | +0.30% | 1.2만 |
|---|
| 2025.12.15 | ₩36,844 | ₩36,876 | ₩36,844 | ₩36,864 | +0.05% | 2.2만 |
|---|
| 2025.12.12 | ₩36,858 | ₩36,910 | ₩36,858 | ₩36,910 | +0.14% | 100 |
|---|
| 2025.12.11 | ₩37,013 | ₩37,013 | ₩37,013 | ₩37,013 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,657 | ₩36,969 | ₩36,643 | ₩36,969 | +0.85% | 1.3만 |
|---|
| 2025.12.09 | ₩36,683 | ₩36,803 | ₩36,671 | ₩36,671 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩36,737 | ₩36,737 | ₩36,657 | ₩36,691 | -0.12% | 6.7천 |
|---|
| 2025.12.05 | ₩36,884 | ₩36,940 | ₩36,884 | ₩36,904 | +0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩36,747 | ₩36,747 | ₩36,747 | ₩36,747 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,697 | ₩36,777 | ₩36,697 | ₩36,754 | +0.16% | 2.9천 |
|---|
| 2025.12.02 | ₩36,496 | ₩36,496 | ₩36,403 | ₩36,470 | -0.07% | 9.1천 |
|---|
| 2025.12.01 | ₩36,550 | ₩36,576 | ₩36,363 | ₩36,367 | -0.50% | 6.9만 |
|---|
| 2025.11.28 | ₩36,616 | ₩36,750 | ₩36,616 | ₩36,750 | +0.36% | 300 |
|---|
| 2025.11.26 | ₩36,590 | ₩36,603 | ₩36,590 | ₩36,594 | +0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩36,149 | ₩36,496 | ₩36,149 | ₩36,496 | +0.96% | 3.6천 |
|---|
| 2025.11.24 | ₩35,975 | ₩36,216 | ₩35,975 | ₩36,128 | +0.42% | 900 |
|---|
| 2025.11.21 | ₩35,521 | ₩35,855 | ₩35,521 | ₩35,677 | +0.44% | 3천 |
|---|
| 2025.11.20 | ₩35,401 | ₩35,522 | ₩35,375 | ₩35,375 | -0.07% | 8.3천 |
|---|
| 2025.11.19 | ₩35,803 | ₩35,856 | ₩35,655 | ₩35,795 | -0.02% | 4.3천 |
|---|
| 2025.11.18 | ₩35,616 | ₩35,820 | ₩35,616 | ₩35,716 | +0.28% | 700 |
|---|
| 2025.11.17 | ₩35,895 | ₩35,908 | ₩35,815 | ₩35,815 | -0.22% | 1.7만 |
|---|
| 2025.11.14 | ₩36,069 | ₩36,069 | ₩36,069 | ₩36,069 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,269 | ₩36,296 | ₩36,162 | ₩36,169 | -0.28% | 2.9천 |
|---|
| 2025.11.12 | ₩36,643 | ₩36,643 | ₩36,616 | ₩36,641 | -0.01% | 5.2천 |
|---|
| 2025.11.11 | ₩36,323 | ₩36,536 | ₩36,323 | ₩36,516 | +0.53% | 7.1천 |
|---|
| 2025.11.10 | ₩36,242 | ₩36,296 | ₩36,216 | ₩36,289 | +0.13% | 2.6천 |
|---|
| 2025.11.07 | ₩35,574 | ₩35,820 | ₩35,561 | ₩35,820 | +0.69% | 6.4천 |
|---|
| 2025.11.06 | ₩35,989 | ₩35,989 | ₩35,641 | ₩35,748 | -0.67% | 1.6만 |
|---|
| 2025.11.05 | ₩36,055 | ₩36,082 | ₩36,055 | ₩36,082 | +0.07% | 7.2천 |
|---|
| 2025.11.04 | ₩35,882 | ₩35,882 | ₩35,816 | ₩35,816 | -0.18% | 100 |
|---|
| 2025.11.03 | ₩36,082 | ₩36,161 | ₩36,082 | ₩36,161 | +0.22% | 2.5만 |
|---|
| 2025.10.31 | ₩36,299 | ₩36,299 | ₩36,299 | ₩36,299 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,483 | ₩36,510 | ₩36,280 | ₩36,280 | -0.56% | 2만 |
|---|
| 2025.10.29 | ₩36,536 | ₩36,556 | ₩36,389 | ₩36,448 | -0.24% | 1.9만 |
|---|
| 2025.10.28 | ₩36,511 | ₩36,616 | ₩36,508 | ₩36,508 | -0.01% | 4만 |
|---|
| 2025.10.27 | ₩36,470 | ₩36,643 | ₩36,403 | ₩36,643 | +0.48% | 28만 |
|---|
| 2025.10.24 | ₩36,349 | ₩36,349 | ₩36,341 | ₩36,341 | -0.02% | 3.7천 |
|---|
| 2025.10.23 | ₩35,802 | ₩36,051 | ₩35,802 | ₩36,051 | +0.70% | 600 |
|---|
| 2025.10.22 | ₩35,828 | ₩35,870 | ₩35,828 | ₩35,870 | +0.12% | 4.8천 |
|---|
| 2025.10.21 | ₩36,029 | ₩36,085 | ₩35,989 | ₩35,989 | -0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩36,122 | ₩36,176 | ₩36,095 | ₩36,095 | -0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩35,762 | ₩35,788 | ₩35,755 | ₩35,755 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩35,717 | ₩35,815 | ₩35,700 | ₩35,700 | -0.05% | 2.1만 |
|---|
| 2025.10.15 | ₩35,945 | ₩35,945 | ₩35,695 | ₩35,768 | -0.49% | 6.8천 |
|---|
| 2025.10.14 | ₩35,748 | ₩35,775 | ₩35,561 | ₩35,603 | -0.41% | 6.5천 |
|---|
| 2025.10.13 | ₩35,637 | ₩35,660 | ₩35,637 | ₩35,660 | +0.06% | 100 |
|---|
| 2025.10.10 | ₩35,920 | ₩35,920 | ₩35,068 | ₩35,068 | -2.37% | 9.1천 |
|---|