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 | ₩38,910 | ₩39,118 | ₩38,910 | ₩39,118 | +0.53% | 500 |
| 2026.10.08 | ₩38,723 | ₩38,723 | ₩38,643 | ₩38,669 | -0.14% | 2.3천 |
| 2026.10.07 | ₩38,776 | ₩38,802 | ₩38,776 | ₩38,802 | +0.07% | 1.5천 |
| 2026.10.06 | ₩38,990 | ₩38,990 | ₩38,869 | ₩38,869 | -0.31% | 400 |
| 2026.10.05 | ₩38,322 | ₩38,469 | ₩38,322 | ₩38,465 | +0.37% | 3.9천 |
| 2026.10.02 | ₩38,201 | ₩38,348 | ₩38,201 | ₩38,310 | +0.28% | 4천 |
| 2026.10.01 | ₩38,094 | ₩38,172 | ₩38,094 | ₩38,172 | +0.20% | 1.5천 |
| 2026.09.30 | ₩38,482 | ₩38,536 | ₩38,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,300 |
| -0.47% |
| 1.9천 |
| 2026.09.29 | ₩38,268 | ₩38,429 | ₩38,268 | ₩38,427 | +0.42% | 1.7만 |
|---|
| 2026.09.28 | ₩38,562 | ₩38,656 | ₩38,562 | ₩38,596 | +0.09% | 6.9천 |
|---|
| 2026.09.25 | ₩38,696 | ₩38,736 | ₩38,656 | ₩38,736 | +0.10% | 4.6천 |
|---|
| 2026.09.24 | ₩38,589 | ₩38,710 | ₩38,589 | ₩38,710 | +0.31% | 900 |
|---|
| 2026.09.23 | ₩38,455 | ₩38,521 | ₩38,455 | ₩38,521 | +0.17% | 1.6천 |
|---|
| 2026.09.22 | ₩38,389 | ₩38,469 | ₩38,389 | ₩38,446 | +0.15% | 1.3천 |
|---|
| 2026.09.21 | ₩38,576 | ₩38,681 | ₩38,576 | ₩38,681 | +0.27% | 1.2천 |
|---|
| 2026.09.18 | ₩38,295 | ₩38,319 | ₩38,295 | ₩38,319 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩38,482 | ₩38,623 | ₩38,482 | ₩38,623 | +0.36% | 1.3천 |
|---|
| 2026.09.16 | ₩38,536 | ₩38,556 | ₩38,360 | ₩38,360 | -0.45% | 500 |
|---|
| 2026.09.15 | ₩38,509 | ₩38,562 | ₩38,496 | ₩38,558 | +0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩38,442 | ₩38,442 | ₩38,348 | ₩38,379 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩38,195 | ₩38,195 | ₩38,195 | ₩38,195 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,947 | ₩37,962 | ₩37,934 | ₩37,962 | +0.04% | 5.7천 |
|---|
| 2026.09.09 | ₩37,947 | ₩37,947 | ₩37,947 | ₩37,947 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩37,987 | ₩38,120 | ₩37,965 | ₩37,965 | -0.06% | 1.8만 |
|---|
| 2026.09.04 | ₩38,509 | ₩38,509 | ₩38,401 | ₩38,401 | -0.28% | 400 |
|---|
| 2026.09.03 | ₩38,763 | ₩38,763 | ₩38,762 | ₩38,762 | -0.00% | 100 |
|---|
| 2026.09.02 | ₩38,442 | ₩38,562 | ₩38,429 | ₩38,562 | +0.31% | 2.3천 |
|---|
| 2026.09.01 | ₩38,362 | ₩38,389 | ₩38,354 | ₩38,354 | -0.02% | 2.5천 |
|---|
| 2026.08.31 | ₩38,756 | ₩38,762 | ₩38,756 | ₩38,762 | +0.01% | 200 |
|---|
| 2026.08.28 | ₩38,803 | ₩38,803 | ₩38,792 | ₩38,792 | -0.03% | 200 |
|---|
| 2026.08.27 | ₩38,964 | ₩38,990 | ₩38,950 | ₩38,985 | +0.05% | 3.5천 |
|---|
| 2026.08.26 | ₩38,964 | ₩39,084 | ₩38,964 | ₩39,041 | +0.20% | 4.9천 |
|---|
| 2026.08.25 | ₩38,964 | ₩39,077 | ₩38,950 | ₩39,077 | +0.29% | 1.1만 |
|---|
| 2026.08.24 | ₩38,904 | ₩38,904 | ₩38,890 | ₩38,890 | -0.03% | 300 |
|---|
| 2026.08.21 | ₩38,803 | ₩38,932 | ₩38,803 | ₩38,932 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩38,883 | ₩38,883 | ₩38,669 | ₩38,669 | -0.55% | 1.2천 |
|---|
| 2026.08.19 | ₩39,044 | ₩39,044 | ₩39,033 | ₩39,033 | -0.03% | 9.3천 |
|---|
| 2026.08.18 | ₩38,950 | ₩39,131 | ₩38,950 | ₩39,128 | +0.46% | 2.6천 |
|---|
| 2026.08.17 | ₩39,057 | ₩39,111 | ₩39,004 | ₩39,004 | -0.14% | 2.4만 |
|---|
| 2026.08.14 | ₩39,124 | ₩39,138 | ₩39,084 | ₩39,084 | -0.10% | 1.7만 |
|---|
| 2026.08.13 | ₩39,245 | ₩39,258 | ₩39,214 | ₩39,214 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩39,124 | ₩39,265 | ₩39,084 | ₩39,265 | +0.36% | 1.7만 |
|---|
| 2026.08.11 | ₩38,977 | ₩38,977 | ₩38,910 | ₩38,917 | -0.15% | 1.4만 |
|---|
| 2026.08.10 | ₩38,990 | ₩38,990 | ₩38,910 | ₩38,957 | -0.09% | 5.4천 |
|---|
| 2026.08.07 | ₩38,683 | ₩38,764 | ₩38,683 | ₩38,764 | +0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩38,710 | ₩38,724 | ₩38,710 | ₩38,724 | +0.04% | 1천 |
|---|
| 2026.08.05 | ₩39,057 | ₩39,057 | ₩38,942 | ₩38,942 | -0.29% | 600 |
|---|
| 2026.08.04 | ₩38,643 | ₩38,950 | ₩38,629 | ₩38,882 | +0.62% | 5.6천 |
|---|
| 2026.08.03 | ₩38,081 | ₩38,175 | ₩38,081 | ₩38,162 | +0.21% | 8천 |
|---|
| 2026.07.31 | ₩37,914 | ₩38,068 | ₩37,914 | ₩37,995 | +0.22% | 1.3천 |
|---|
| 2026.07.30 | ₩37,800 | ₩37,927 | ₩37,800 | ₩37,915 | +0.30% | 4.4천 |
|---|
| 2026.07.29 | ₩37,626 | ₩37,748 | ₩37,372 | ₩37,389 | -0.63% | 9.8천 |
|---|
| 2026.07.28 | ₩37,947 | ₩38,094 | ₩37,920 | ₩38,053 | +0.28% | 1.6만 |
|---|
| 2026.07.27 | ₩38,108 | ₩38,196 | ₩38,027 | ₩38,196 | +0.23% | 700 |
|---|
| 2026.07.24 | ₩38,482 | ₩38,482 | ₩38,175 | ₩38,243 | -0.62% | 5.3천 |
|---|
| 2026.07.23 | ₩38,402 | ₩38,414 | ₩38,375 | ₩38,414 | +0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩38,897 | ₩38,897 | ₩38,784 | ₩38,784 | -0.29% | 200 |
|---|
| 2026.07.21 | ₩38,736 | ₩38,910 | ₩38,710 | ₩38,891 | +0.40% | 6.5천 |
|---|
| 2026.07.20 | ₩38,750 | ₩38,750 | ₩38,427 | ₩38,427 | -0.83% | 1.4천 |
|---|
| 2026.07.17 | ₩38,429 | ₩38,794 | ₩38,415 | ₩38,616 | +0.49% | 1.8만 |
|---|
| 2026.07.16 | ₩38,750 | ₩38,750 | ₩38,669 | ₩38,735 | -0.04% | 2.3만 |
|---|
| 2026.07.15 | ₩38,964 | ₩39,037 | ₩38,964 | ₩39,037 | +0.19% | 700 |
|---|
| 2026.07.14 | ₩39,017 | ₩39,017 | ₩39,017 | ₩39,017 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩38,803 | ₩38,857 | ₩38,790 | ₩38,822 | +0.05% | 1천 |
|---|
| 2026.07.10 | ₩39,057 | ₩39,124 | ₩39,057 | ₩39,124 | +0.17% | 900 |
|---|
| 2026.07.09 | ₩39,151 | ₩39,151 | ₩39,089 | ₩39,089 | -0.16% | 300 |
|---|
| 2026.07.08 | ₩38,803 | ₩38,990 | ₩38,803 | ₩38,933 | +0.33% | 3.3천 |
|---|
| 2026.07.07 | ₩39,037 | ₩39,037 | ₩39,037 | ₩39,037 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,385 | ₩39,385 | ₩39,352 | ₩39,370 | -0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩39,806 | ₩39,806 | ₩39,017 | ₩39,116 | -1.73% | 2.9천 |
|---|
| 2026.07.01 | ₩39,632 | ₩39,659 | ₩39,592 | ₩39,657 | +0.06% | 5.1천 |
|---|
| 2026.06.30 | ₩40,261 | ₩40,315 | ₩40,225 | ₩40,225 | -0.09% | 3천 |
|---|
| 2026.06.29 | ₩39,873 | ₩39,873 | ₩39,830 | ₩39,830 | -0.11% | 400 |
|---|
| 2026.06.26 | ₩39,485 | ₩39,499 | ₩39,204 | ₩39,204 | -0.71% | 2천 |
|---|
| 2026.06.25 | ₩39,967 | ₩39,994 | ₩39,861 | ₩39,899 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩39,392 | ₩39,392 | ₩39,376 | ₩39,376 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩39,566 | ₩39,566 | ₩39,521 | ₩39,521 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩40,181 | ₩40,295 | ₩40,141 | ₩40,295 | +0.28% | 5.2천 |
|---|
| 2026.06.18 | ₩40,127 | ₩40,127 | ₩40,020 | ₩40,027 | -0.25% | 5.8천 |
|---|
| 2026.06.17 | ₩39,833 | ₩39,833 | ₩39,464 | ₩39,464 | -0.93% | 300 |
|---|
| 2026.06.16 | ₩39,646 | ₩39,646 | ₩39,471 | ₩39,471 | -0.44% | 1천 |
|---|
| 2026.06.15 | ₩39,940 | ₩39,940 | ₩39,884 | ₩39,884 | -0.14% | 3천 |
|---|
| 2026.06.12 | ₩39,017 | ₩39,211 | ₩39,017 | ₩39,194 | +0.45% | 2.5천 |
|---|
| 2026.06.11 | ₩38,295 | ₩38,980 | ₩38,295 | ₩38,980 | +1.79% | 1.8천 |
|---|
| 2026.06.10 | ₩38,295 | ₩38,389 | ₩38,154 | ₩38,185 | -0.29% | 1.8천 |
|---|
| 2026.06.09 | ₩38,041 | ₩38,653 | ₩37,920 | ₩38,653 | +1.61% | 700 |
|---|
| 2026.06.08 | ₩39,071 | ₩39,071 | ₩38,944 | ₩38,960 | -0.28% | 1.1천 |
|---|
| 2026.06.05 | ₩39,231 | ₩39,231 | ₩38,415 | ₩38,455 | -1.98% | 1.9만 |
|---|
| 2026.06.04 | ₩40,047 | ₩40,047 | ₩39,994 | ₩39,994 | -0.13% | 400 |
|---|
| 2026.06.03 | ₩40,007 | ₩40,007 | ₩39,887 | ₩39,893 | -0.28% | 7.6만 |
|---|
| 2026.06.02 | ₩39,753 | ₩40,226 | ₩39,753 | ₩40,226 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩39,512 | ₩39,780 | ₩39,512 | ₩39,689 | +0.45% | 8.9천 |
|---|
| 2026.05.29 | ₩39,566 | ₩39,566 | ₩39,378 | ₩39,509 | -0.14% | 1.8만 |
|---|
| 2026.05.28 | ₩39,539 | ₩39,539 | ₩39,483 | ₩39,483 | -0.14% | 5.6만 |
|---|
| 2026.05.27 | ₩39,392 | ₩39,431 | ₩39,392 | ₩39,431 | +0.10% | 1.2만 |
|---|
| 2026.05.26 | ₩39,311 | ₩39,445 | ₩39,311 | ₩39,445 | +0.34% | 2만 |
|---|
| 2026.05.22 | ₩38,990 | ₩39,084 | ₩37,660 | ₩38,843 | -0.38% | 2.7만 |
|---|
| 2026.05.21 | ₩38,489 | ₩38,803 | ₩38,489 | ₩38,669 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩38,475 | ₩38,578 | ₩38,455 | ₩38,578 | +0.27% | 3.3천 |
|---|
| 2026.05.19 | ₩38,161 | ₩38,161 | ₩37,894 | ₩37,920 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩38,228 | ₩38,335 | ₩37,974 | ₩38,201 | -0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩38,391 | ₩38,455 | ₩38,358 | ₩38,358 | -0.09% | 6.9천 |
|---|
| 2026.05.14 | ₩38,776 | ₩38,900 | ₩38,776 | ₩38,900 | +0.32% | 7.6천 |
|---|
| 2026.05.13 | ₩38,295 | ₩38,609 | ₩38,268 | ₩38,603 | +0.80% | 1.1만 |
|---|
| 2026.05.12 | ₩38,014 | ₩38,215 | ₩37,927 | ₩38,215 | +0.53% | 1.7만 |
|---|
| 2026.05.11 | ₩38,362 | ₩38,362 | ₩38,308 | ₩38,351 | -0.03% | 600 |
|---|
| 2026.05.08 | ₩38,121 | ₩38,188 | ₩38,121 | ₩38,181 | +0.16% | 6.1천 |
|---|
| 2026.05.07 | ₩37,653 | ₩37,653 | ₩37,646 | ₩37,646 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩38,094 | ₩38,208 | ₩38,094 | ₩38,208 | +0.30% | 700 |
|---|
| 2026.05.05 | ₩37,372 | ₩37,586 | ₩37,372 | ₩37,534 | +0.43% | 9.8천 |
|---|
| 2026.05.04 | ₩37,185 | ₩37,225 | ₩36,997 | ₩37,020 | -0.44% | 5.6천 |
|---|
| 2026.05.01 | ₩37,225 | ₩37,278 | ₩37,225 | ₩37,240 | +0.04% | 1.7만 |
|---|
| 2026.04.30 | ₩36,931 | ₩37,190 | ₩36,931 | ₩37,190 | +0.70% | 300 |
|---|
| 2026.04.29 | ₩36,436 | ₩36,545 | ₩36,382 | ₩36,545 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩36,449 | ₩36,476 | ₩36,409 | ₩36,466 | +0.05% | 1.5천 |
|---|
| 2026.04.27 | ₩36,890 | ₩36,890 | ₩36,743 | ₩36,743 | -0.40% | 5.5천 |
|---|
| 2026.04.24 | ₩37,024 | ₩37,064 | ₩37,005 | ₩37,005 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩36,569 | ₩36,743 | ₩36,556 | ₩36,719 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩36,569 | ₩36,583 | ₩36,569 | ₩36,583 | +0.04% | 1.2천 |
|---|
| 2026.04.21 | ₩36,014 | ₩36,141 | ₩36,014 | ₩36,028 | +0.04% | 1.5천 |
|---|
| 2026.04.20 | ₩36,396 | ₩36,396 | ₩36,180 | ₩36,180 | -0.59% | 900 |
|---|
| 2026.04.17 | ₩36,128 | ₩36,349 | ₩36,008 | ₩36,333 | +0.57% | 3.9천 |
|---|
| 2026.04.16 | ₩36,155 | ₩36,230 | ₩36,155 | ₩36,230 | +0.21% | 8.1천 |
|---|
| 2026.04.15 | ₩35,968 | ₩36,220 | ₩35,968 | ₩36,220 | +0.70% | 6.8천 |
|---|
| 2026.04.14 | ₩36,409 | ₩36,472 | ₩36,382 | ₩36,472 | +0.17% | 1.6천 |
|---|
| 2026.04.13 | ₩36,516 | ₩36,516 | ₩36,342 | ₩36,503 | -0.04% | 2만 |
|---|
| 2026.04.10 | ₩36,676 | ₩36,703 | ₩36,610 | ₩36,610 | -0.18% | 1.7만 |
|---|
| 2026.04.09 | ₩36,783 | ₩36,783 | ₩36,741 | ₩36,741 | -0.12% | 5.2천 |
|---|
| 2026.04.08 | ₩36,089 | ₩36,315 | ₩36,089 | ₩36,315 | +0.63% | 5.1천 |
|---|
| 2026.04.07 | ₩35,459 | ₩35,541 | ₩35,312 | ₩35,541 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩35,606 | ₩35,677 | ₩35,593 | ₩35,677 | +0.20% | 4.8천 |
|---|
| 2026.04.02 | ₩35,392 | ₩35,647 | ₩35,392 | ₩35,640 | +0.70% | 5.2천 |
|---|
| 2026.04.01 | ₩35,687 | ₩35,807 | ₩35,687 | ₩35,745 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩35,152 | ₩35,412 | ₩35,152 | ₩35,412 | +0.74% | 5.3천 |
|---|
| 2026.03.30 | ₩34,844 | ₩34,844 | ₩34,670 | ₩34,741 | -0.30% | 8.6천 |
|---|
| 2026.03.27 | ₩35,192 | ₩35,192 | ₩34,984 | ₩34,984 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩35,392 | ₩35,392 | ₩35,049 | ₩35,049 | -0.97% | 2.5천 |
|---|
| 2026.03.25 | ₩35,780 | ₩35,854 | ₩35,772 | ₩35,772 | -0.02% | 5.6천 |
|---|
| 2026.03.24 | ₩35,553 | ₩35,680 | ₩35,540 | ₩35,542 | -0.03% | 1.1만 |
|---|
| 2026.03.23 | ₩35,486 | ₩35,687 | ₩35,411 | ₩35,411 | -0.21% | 2만 |
|---|
| 2026.03.20 | ₩35,285 | ₩35,285 | ₩35,098 | ₩35,189 | -0.27% | 1.6천 |
|---|
| 2026.03.19 | ₩35,553 | ₩35,659 | ₩35,553 | ₩35,659 | +0.30% | 2.1천 |
|---|
| 2026.03.18 | ₩35,941 | ₩35,941 | ₩35,709 | ₩35,709 | -0.64% | 1.3천 |
|---|
| 2026.03.17 | ₩36,275 | ₩36,289 | ₩36,160 | ₩36,160 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩36,222 | ₩36,222 | ₩36,143 | ₩36,148 | -0.20% | 5.1천 |
|---|
| 2026.03.13 | ₩35,901 | ₩36,008 | ₩35,865 | ₩35,865 | -0.10% | 7.9천 |
|---|
| 2026.03.12 | ₩35,660 | ₩35,874 | ₩35,660 | ₩35,758 | +0.27% | 1.2만 |
|---|
| 2026.03.11 | ₩36,088 | ₩36,141 | ₩36,008 | ₩36,120 | +0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩35,941 | ₩36,449 | ₩35,941 | ₩36,075 | +0.37% | 7만 |
|---|
| 2026.03.09 | ₩35,354 | ₩35,918 | ₩35,352 | ₩35,918 | +1.60% | 5.2천 |
|---|
| 2026.03.06 | ₩35,713 | ₩35,713 | ₩35,545 | ₩35,545 | -0.47% | 1.9천 |
|---|
| 2026.03.05 | ₩35,800 | ₩36,030 | ₩35,780 | ₩36,030 | +0.64% | 1.1만 |
|---|
| 2026.03.04 | ₩36,697 | ₩36,743 | ₩36,697 | ₩36,701 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩36,302 | ₩36,529 | ₩36,289 | ₩36,434 | +0.36% | 7.3천 |
|---|
| 2026.03.02 | ₩37,091 | ₩37,107 | ₩37,024 | ₩37,107 | +0.04% | 2.7천 |
|---|
| 2026.02.27 | ₩37,145 | ₩37,276 | ₩37,104 | ₩37,276 | +0.35% | 4.4천 |
|---|
| 2026.02.26 | ₩36,984 | ₩37,051 | ₩36,984 | ₩37,008 | +0.07% | 3.4천 |
|---|
| 2026.02.25 | ₩37,322 | ₩37,466 | ₩37,320 | ₩37,466 | +0.38% | 2.6천 |
|---|
| 2026.02.24 | ₩37,253 | ₩37,353 | ₩37,252 | ₩37,353 | +0.27% | 8.5만 |
|---|
| 2026.02.23 | ₩37,118 | ₩37,252 | ₩37,104 | ₩37,117 | -0.00% | 11.9만 |
|---|
| 2026.02.20 | ₩36,931 | ₩37,078 | ₩36,931 | ₩37,058 | +0.34% | 3.2천 |
|---|
| 2026.02.19 | ₩36,790 | ₩36,842 | ₩36,710 | ₩36,842 | +0.14% | 300 |
|---|
| 2026.02.18 | ₩36,917 | ₩36,917 | ₩36,889 | ₩36,889 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩36,462 | ₩36,690 | ₩36,462 | ₩36,585 | +0.34% | 8.9천 |
|---|
| 2026.02.13 | ₩36,757 | ₩36,850 | ₩36,610 | ₩36,663 | -0.25% | 2.9천 |
|---|
| 2026.02.12 | ₩36,877 | ₩36,877 | ₩36,541 | ₩36,541 | -0.91% | 2천 |
|---|
| 2026.02.11 | ₩36,824 | ₩36,850 | ₩36,770 | ₩36,846 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩36,476 | ₩36,489 | ₩36,428 | ₩36,428 | -0.13% | 1.5천 |
|---|
| 2026.02.09 | ₩36,569 | ₩36,596 | ₩36,529 | ₩36,583 | +0.04% | 2.8천 |
|---|
| 2026.02.06 | ₩36,422 | ₩36,676 | ₩36,422 | ₩36,671 | +0.68% | 4.3천 |
|---|
| 2026.02.05 | ₩36,034 | ₩36,222 | ₩35,861 | ₩36,064 | +0.08% | 1.9만 |
|---|
| 2026.02.04 | ₩36,516 | ₩36,516 | ₩36,361 | ₩36,361 | -0.42% | 2.7천 |
|---|
| 2026.02.03 | ₩37,026 | ₩37,026 | ₩36,491 | ₩36,809 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩37,131 | ₩37,332 | ₩37,131 | ₩37,278 | +0.40% | 6천 |
|---|
| 2026.01.30 | ₩36,991 | ₩36,991 | ₩36,833 | ₩36,833 | -0.43% | 200 |
|---|
| 2026.01.29 | ₩37,392 | ₩37,392 | ₩36,917 | ₩37,348 | -0.12% | 1.3만 |
|---|
| 2026.01.28 | ₩37,171 | ₩37,242 | ₩37,171 | ₩37,242 | +0.19% | 3.8천 |
|---|
| 2026.01.27 | ₩37,151 | ₩37,298 | ₩37,151 | ₩37,272 | +0.32% | 2.7천 |
|---|
| 2026.01.26 | ₩36,957 | ₩36,957 | ₩36,837 | ₩36,844 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩36,757 | ₩36,783 | ₩36,757 | ₩36,763 | +0.02% | 300 |
|---|
| 2026.01.22 | ₩37,479 | ₩37,479 | ₩37,305 | ₩37,305 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩37,084 | ₩37,405 | ₩37,024 | ₩37,276 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩37,051 | ₩37,051 | ₩36,782 | ₩36,782 | -0.73% | 2.1만 |
|---|
| 2026.01.16 | ₩37,425 | ₩37,519 | ₩37,385 | ₩37,404 | -0.06% | 1.3만 |
|---|
| 2026.01.15 | ₩37,399 | ₩37,439 | ₩37,225 | ₩37,225 | -0.46% | 1.4만 |
|---|
| 2026.01.14 | ₩36,623 | ₩36,909 | ₩36,623 | ₩36,909 | +0.78% | 5.5천 |
|---|
| 2026.01.13 | ₩36,984 | ₩37,131 | ₩36,951 | ₩36,985 | +0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩36,824 | ₩37,051 | ₩36,824 | ₩37,024 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩37,038 | ₩37,038 | ₩37,010 | ₩37,010 | -0.08% | 1.6만 |
|---|
| 2026.01.08 | ₩36,810 | ₩36,890 | ₩36,730 | ₩36,789 | -0.06% | 800 |
|---|
| 2026.01.07 | ₩36,957 | ₩36,984 | ₩36,797 | ₩36,809 | -0.40% | 2.1만 |
|---|
| 2026.01.06 | ₩36,957 | ₩36,957 | ₩36,783 | ₩36,951 | -0.02% | 6천 |
|---|
| 2026.01.05 | ₩36,798 | ₩36,864 | ₩36,798 | ₩36,864 | +0.18% | 9.9만 |
|---|
| 2026.01.02 | ₩36,569 | ₩36,717 | ₩36,569 | ₩36,710 | +0.38% | 1.2천 |
|---|
| 2025.12.31 | ₩36,717 | ₩36,757 | ₩36,622 | ₩36,622 | -0.26% | 700 |
|---|
| 2025.12.30 | ₩36,757 | ₩36,850 | ₩36,757 | ₩36,816 | +0.16% | 1.4천 |
|---|
| 2025.12.29 | ₩36,837 | ₩36,937 | ₩36,837 | ₩36,876 | +0.11% | 1.7천 |
|---|
| 2025.12.26 | ₩36,877 | ₩36,904 | ₩36,877 | ₩36,904 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩36,864 | ₩36,917 | ₩36,864 | ₩36,917 | +0.15% | 2.6천 |
|---|
| 2025.12.23 | ₩37,185 | ₩37,211 | ₩37,171 | ₩37,174 | -0.03% | 5.6천 |
|---|
| 2025.12.22 | ₩37,131 | ₩37,179 | ₩37,118 | ₩37,179 | +0.13% | 700 |
|---|
| 2025.12.19 | ₩36,904 | ₩36,957 | ₩36,904 | ₩36,907 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩36,721 | ₩36,757 | ₩36,623 | ₩36,650 | -0.19% | 5.1천 |
|---|
| 2025.12.17 | ₩36,703 | ₩36,703 | ₩36,474 | ₩36,474 | -0.62% | 6.4천 |
|---|
| 2025.12.16 | ₩36,703 | ₩36,813 | ₩36,650 | ₩36,813 | +0.30% | 1.2만 |
|---|
| 2025.12.15 | ₩36,890 | ₩36,923 | ₩36,890 | ₩36,911 | +0.05% | 2.2만 |
|---|
| 2025.12.12 | ₩36,905 | ₩36,957 | ₩36,905 | ₩36,957 | +0.14% | 100 |
|---|
| 2025.12.11 | ₩37,060 | ₩37,060 | ₩37,060 | ₩37,060 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,703 | ₩37,016 | ₩36,690 | ₩37,016 | +0.85% | 1.3만 |
|---|
| 2025.12.09 | ₩36,730 | ₩36,850 | ₩36,718 | ₩36,718 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩36,783 | ₩36,783 | ₩36,703 | ₩36,738 | -0.12% | 6.7천 |
|---|
| 2025.12.05 | ₩36,931 | ₩36,987 | ₩36,931 | ₩36,951 | +0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,743 | ₩36,824 | ₩36,743 | ₩36,801 | +0.16% | 2.9천 |
|---|
| 2025.12.02 | ₩36,543 | ₩36,543 | ₩36,449 | ₩36,516 | -0.07% | 9.1천 |
|---|
| 2025.12.01 | ₩36,596 | ₩36,623 | ₩36,409 | ₩36,413 | -0.50% | 6.9만 |
|---|
| 2025.11.28 | ₩36,663 | ₩36,797 | ₩36,663 | ₩36,797 | +0.36% | 300 |
|---|
| 2025.11.26 | ₩36,636 | ₩36,650 | ₩36,636 | ₩36,640 | +0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩36,195 | ₩36,543 | ₩36,195 | ₩36,543 | +0.96% | 3.6천 |
|---|
| 2025.11.24 | ₩36,021 | ₩36,262 | ₩36,021 | ₩36,174 | +0.42% | 900 |
|---|
| 2025.11.21 | ₩35,566 | ₩35,901 | ₩35,566 | ₩35,723 | +0.44% | 3천 |
|---|
| 2025.11.20 | ₩35,446 | ₩35,568 | ₩35,420 | ₩35,420 | -0.07% | 8.3천 |
|---|
| 2025.11.19 | ₩35,848 | ₩35,902 | ₩35,700 | ₩35,840 | -0.02% | 4.3천 |
|---|
| 2025.11.18 | ₩35,661 | ₩35,866 | ₩35,661 | ₩35,762 | +0.28% | 700 |
|---|
| 2025.11.17 | ₩35,941 | ₩35,954 | ₩35,861 | ₩35,861 | -0.22% | 1.7만 |
|---|
| 2025.11.14 | ₩36,115 | ₩36,115 | ₩36,115 | ₩36,115 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,315 | ₩36,342 | ₩36,208 | ₩36,215 | -0.28% | 2.9천 |
|---|
| 2025.11.12 | ₩36,690 | ₩36,690 | ₩36,663 | ₩36,687 | -0.01% | 5.2천 |
|---|
| 2025.11.11 | ₩36,369 | ₩36,583 | ₩36,369 | ₩36,563 | +0.53% | 7.1천 |
|---|
| 2025.11.10 | ₩36,289 | ₩36,342 | ₩36,262 | ₩36,335 | +0.13% | 2.6천 |
|---|
| 2025.11.07 | ₩35,620 | ₩35,866 | ₩35,606 | ₩35,866 | +0.69% | 6.4천 |
|---|
| 2025.11.06 | ₩36,034 | ₩36,034 | ₩35,687 | ₩35,794 | -0.67% | 1.6만 |
|---|
| 2025.11.05 | ₩36,101 | ₩36,128 | ₩36,101 | ₩36,128 | +0.07% | 7.2천 |
|---|
| 2025.11.04 | ₩35,927 | ₩35,927 | ₩35,862 | ₩35,862 | -0.18% | 100 |
|---|
| 2025.11.03 | ₩36,128 | ₩36,207 | ₩36,128 | ₩36,207 | +0.22% | 2.5만 |
|---|
| 2025.10.31 | ₩36,345 | ₩36,345 | ₩36,345 | ₩36,345 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,529 | ₩36,556 | ₩36,326 | ₩36,326 | -0.56% | 2만 |
|---|
| 2025.10.29 | ₩36,583 | ₩36,603 | ₩36,436 | ₩36,495 | -0.24% | 1.9만 |
|---|
| 2025.10.28 | ₩36,557 | ₩36,663 | ₩36,555 | ₩36,555 | -0.01% | 4만 |
|---|
| 2025.10.27 | ₩36,516 | ₩36,690 | ₩36,449 | ₩36,690 | +0.48% | 28만 |
|---|
| 2025.10.24 | ₩36,396 | ₩36,396 | ₩36,388 | ₩36,388 | -0.02% | 3.7천 |
|---|
| 2025.10.23 | ₩35,847 | ₩36,097 | ₩35,847 | ₩36,097 | +0.70% | 600 |
|---|
| 2025.10.22 | ₩35,874 | ₩35,915 | ₩35,874 | ₩35,915 | +0.12% | 4.8천 |
|---|
| 2025.10.21 | ₩36,075 | ₩36,131 | ₩36,034 | ₩36,034 | -0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩36,168 | ₩36,222 | ₩36,141 | ₩36,141 | -0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩35,807 | ₩35,834 | ₩35,800 | ₩35,800 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩35,763 | ₩35,861 | ₩35,745 | ₩35,745 | -0.05% | 2.1만 |
|---|
| 2025.10.15 | ₩35,990 | ₩35,990 | ₩35,740 | ₩35,814 | -0.49% | 6.8천 |
|---|
| 2025.10.14 | ₩35,794 | ₩35,820 | ₩35,606 | ₩35,648 | -0.41% | 6.5천 |
|---|
| 2025.10.13 | ₩35,683 | ₩35,705 | ₩35,683 | ₩35,705 | +0.06% | 100 |
|---|
| 2025.10.10 | ₩35,966 | ₩35,966 | ₩35,113 | ₩35,113 | -2.37% | 9.1천 |
|---|