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 | ₩38,936 | ₩39,144 | ₩38,936 | ₩39,144 | +0.53% | 500 |
| 2026.10.08 | ₩38,749 | ₩38,749 | ₩38,668 | ₩38,695 | -0.14% | 2.3천 |
| 2026.10.07 | ₩38,802 | ₩38,828 | ₩38,802 | ₩38,828 | +0.07% | 1.5천 |
| 2026.10.06 | ₩39,016 | ₩39,016 | ₩38,895 | ₩38,895 | -0.31% | 400 |
| 2026.10.05 | ₩38,347 | ₩38,494 | ₩38,347 | ₩38,490 | +0.37% | 3.9천 |
| 2026.10.02 | ₩38,227 | ₩38,374 | ₩38,227 | ₩38,335 | +0.28% | 4천 |
| 2026.10.01 | ₩38,120 | ₩38,197 | ₩38,120 | ₩38,197 | +0.20% | 1.5천 |
| 2026.09.30 | ₩38,508 | ₩38,561 | ₩38,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,326 |
| -0.47% |
| 1.9천 |
| 2026.09.29 | ₩38,294 | ₩38,454 | ₩38,294 | ₩38,453 | +0.42% | 1.7만 |
|---|
| 2026.09.28 | ₩38,588 | ₩38,682 | ₩38,588 | ₩38,622 | +0.09% | 6.9천 |
|---|
| 2026.09.25 | ₩38,722 | ₩38,762 | ₩38,682 | ₩38,762 | +0.10% | 4.6천 |
|---|
| 2026.09.24 | ₩38,615 | ₩38,735 | ₩38,615 | ₩38,735 | +0.31% | 900 |
|---|
| 2026.09.23 | ₩38,481 | ₩38,547 | ₩38,481 | ₩38,547 | +0.17% | 1.6천 |
|---|
| 2026.09.22 | ₩38,414 | ₩38,494 | ₩38,414 | ₩38,472 | +0.15% | 1.3천 |
|---|
| 2026.09.21 | ₩38,601 | ₩38,707 | ₩38,601 | ₩38,707 | +0.27% | 1.2천 |
|---|
| 2026.09.18 | ₩38,320 | ₩38,344 | ₩38,320 | ₩38,344 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩38,508 | ₩38,648 | ₩38,508 | ₩38,648 | +0.36% | 1.3천 |
|---|
| 2026.09.16 | ₩38,561 | ₩38,581 | ₩38,386 | ₩38,386 | -0.45% | 500 |
|---|
| 2026.09.15 | ₩38,535 | ₩38,588 | ₩38,521 | ₩38,584 | +0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩38,468 | ₩38,468 | ₩38,374 | ₩38,405 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩38,220 | ₩38,220 | ₩38,220 | ₩38,220 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,972 | ₩37,987 | ₩37,959 | ₩37,987 | +0.04% | 5.7천 |
|---|
| 2026.09.09 | ₩37,972 | ₩37,972 | ₩37,972 | ₩37,972 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩38,013 | ₩38,145 | ₩37,990 | ₩37,990 | -0.06% | 1.8만 |
|---|
| 2026.09.04 | ₩38,535 | ₩38,535 | ₩38,426 | ₩38,426 | -0.28% | 400 |
|---|
| 2026.09.03 | ₩38,789 | ₩38,789 | ₩38,788 | ₩38,788 | -0.00% | 100 |
|---|
| 2026.09.02 | ₩38,468 | ₩38,588 | ₩38,454 | ₩38,588 | +0.31% | 2.3천 |
|---|
| 2026.09.01 | ₩38,387 | ₩38,414 | ₩38,379 | ₩38,379 | -0.02% | 2.5천 |
|---|
| 2026.08.31 | ₩38,782 | ₩38,788 | ₩38,782 | ₩38,788 | +0.01% | 200 |
|---|
| 2026.08.28 | ₩38,829 | ₩38,829 | ₩38,818 | ₩38,818 | -0.03% | 200 |
|---|
| 2026.08.27 | ₩38,990 | ₩39,016 | ₩38,976 | ₩39,011 | +0.05% | 3.5천 |
|---|
| 2026.08.26 | ₩38,990 | ₩39,110 | ₩38,990 | ₩39,067 | +0.20% | 4.9천 |
|---|
| 2026.08.25 | ₩38,990 | ₩39,103 | ₩38,976 | ₩39,103 | +0.29% | 1.1만 |
|---|
| 2026.08.24 | ₩38,929 | ₩38,929 | ₩38,916 | ₩38,916 | -0.03% | 300 |
|---|
| 2026.08.21 | ₩38,829 | ₩38,958 | ₩38,829 | ₩38,958 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩38,909 | ₩38,909 | ₩38,695 | ₩38,695 | -0.55% | 1.2천 |
|---|
| 2026.08.19 | ₩39,070 | ₩39,070 | ₩39,059 | ₩39,059 | -0.03% | 9.3천 |
|---|
| 2026.08.18 | ₩38,976 | ₩39,157 | ₩38,976 | ₩39,154 | +0.46% | 2.6천 |
|---|
| 2026.08.17 | ₩39,083 | ₩39,137 | ₩39,030 | ₩39,030 | -0.14% | 2.4만 |
|---|
| 2026.08.14 | ₩39,150 | ₩39,164 | ₩39,110 | ₩39,110 | -0.10% | 1.7만 |
|---|
| 2026.08.13 | ₩39,271 | ₩39,284 | ₩39,240 | ₩39,240 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩39,150 | ₩39,291 | ₩39,110 | ₩39,291 | +0.36% | 1.7만 |
|---|
| 2026.08.11 | ₩39,003 | ₩39,003 | ₩38,936 | ₩38,943 | -0.15% | 1.4만 |
|---|
| 2026.08.10 | ₩39,016 | ₩39,016 | ₩38,936 | ₩38,983 | -0.09% | 5.4천 |
|---|
| 2026.08.07 | ₩38,709 | ₩38,790 | ₩38,709 | ₩38,790 | +0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩38,735 | ₩38,750 | ₩38,735 | ₩38,750 | +0.04% | 1천 |
|---|
| 2026.08.05 | ₩39,083 | ₩39,083 | ₩38,968 | ₩38,968 | -0.29% | 600 |
|---|
| 2026.08.04 | ₩38,668 | ₩38,976 | ₩38,655 | ₩38,908 | +0.62% | 5.6천 |
|---|
| 2026.08.03 | ₩38,106 | ₩38,200 | ₩38,106 | ₩38,188 | +0.21% | 8천 |
|---|
| 2026.07.31 | ₩37,939 | ₩38,093 | ₩37,939 | ₩38,021 | +0.22% | 1.3천 |
|---|
| 2026.07.30 | ₩37,825 | ₩37,952 | ₩37,825 | ₩37,940 | +0.30% | 4.4천 |
|---|
| 2026.07.29 | ₩37,651 | ₩37,773 | ₩37,397 | ₩37,414 | -0.63% | 9.8천 |
|---|
| 2026.07.28 | ₩37,972 | ₩38,120 | ₩37,946 | ₩38,078 | +0.28% | 1.6만 |
|---|
| 2026.07.27 | ₩38,133 | ₩38,221 | ₩38,053 | ₩38,221 | +0.23% | 700 |
|---|
| 2026.07.24 | ₩38,508 | ₩38,508 | ₩38,200 | ₩38,268 | -0.62% | 5.3천 |
|---|
| 2026.07.23 | ₩38,427 | ₩38,440 | ₩38,401 | ₩38,440 | +0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩38,923 | ₩38,923 | ₩38,810 | ₩38,810 | -0.29% | 200 |
|---|
| 2026.07.21 | ₩38,762 | ₩38,936 | ₩38,735 | ₩38,917 | +0.40% | 6.5천 |
|---|
| 2026.07.20 | ₩38,775 | ₩38,775 | ₩38,453 | ₩38,453 | -0.83% | 1.4천 |
|---|
| 2026.07.17 | ₩38,454 | ₩38,820 | ₩38,441 | ₩38,642 | +0.49% | 1.8만 |
|---|
| 2026.07.16 | ₩38,775 | ₩38,775 | ₩38,695 | ₩38,761 | -0.04% | 2.3만 |
|---|
| 2026.07.15 | ₩38,990 | ₩39,063 | ₩38,990 | ₩39,063 | +0.19% | 700 |
|---|
| 2026.07.14 | ₩39,043 | ₩39,043 | ₩39,043 | ₩39,043 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩38,829 | ₩38,883 | ₩38,816 | ₩38,848 | +0.05% | 1천 |
|---|
| 2026.07.10 | ₩39,083 | ₩39,150 | ₩39,083 | ₩39,150 | +0.17% | 900 |
|---|
| 2026.07.09 | ₩39,177 | ₩39,177 | ₩39,115 | ₩39,115 | -0.16% | 300 |
|---|
| 2026.07.08 | ₩38,829 | ₩39,016 | ₩38,829 | ₩38,959 | +0.33% | 3.3천 |
|---|
| 2026.07.07 | ₩39,063 | ₩39,063 | ₩39,063 | ₩39,063 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,411 | ₩39,411 | ₩39,378 | ₩39,397 | -0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩39,833 | ₩39,833 | ₩39,043 | ₩39,142 | -1.73% | 2.9천 |
|---|
| 2026.07.01 | ₩39,659 | ₩39,686 | ₩39,619 | ₩39,683 | +0.06% | 5.1천 |
|---|
| 2026.06.30 | ₩40,288 | ₩40,341 | ₩40,252 | ₩40,252 | -0.09% | 3천 |
|---|
| 2026.06.29 | ₩39,900 | ₩39,900 | ₩39,857 | ₩39,857 | -0.11% | 400 |
|---|
| 2026.06.26 | ₩39,512 | ₩39,525 | ₩39,231 | ₩39,231 | -0.71% | 2천 |
|---|
| 2026.06.25 | ₩39,993 | ₩40,020 | ₩39,888 | ₩39,925 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩39,418 | ₩39,418 | ₩39,402 | ₩39,402 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩39,592 | ₩39,592 | ₩39,548 | ₩39,548 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩40,208 | ₩40,321 | ₩40,167 | ₩40,321 | +0.28% | 5.2천 |
|---|
| 2026.06.18 | ₩40,154 | ₩40,154 | ₩40,047 | ₩40,054 | -0.25% | 5.8천 |
|---|
| 2026.06.17 | ₩39,860 | ₩39,860 | ₩39,490 | ₩39,490 | -0.93% | 300 |
|---|
| 2026.06.16 | ₩39,672 | ₩39,672 | ₩39,497 | ₩39,497 | -0.44% | 1천 |
|---|
| 2026.06.15 | ₩39,967 | ₩39,967 | ₩39,910 | ₩39,910 | -0.14% | 3천 |
|---|
| 2026.06.12 | ₩39,043 | ₩39,237 | ₩39,043 | ₩39,220 | +0.45% | 2.5천 |
|---|
| 2026.06.11 | ₩38,320 | ₩39,006 | ₩38,320 | ₩39,006 | +1.79% | 1.8천 |
|---|
| 2026.06.10 | ₩38,320 | ₩38,414 | ₩38,180 | ₩38,211 | -0.29% | 1.8천 |
|---|
| 2026.06.09 | ₩38,066 | ₩38,679 | ₩37,946 | ₩38,679 | +1.61% | 700 |
|---|
| 2026.06.08 | ₩39,097 | ₩39,097 | ₩38,970 | ₩38,986 | -0.28% | 1.1천 |
|---|
| 2026.06.05 | ₩39,257 | ₩39,257 | ₩38,441 | ₩38,481 | -1.98% | 1.9만 |
|---|
| 2026.06.04 | ₩40,074 | ₩40,074 | ₩40,020 | ₩40,020 | -0.13% | 400 |
|---|
| 2026.06.03 | ₩40,034 | ₩40,034 | ₩39,913 | ₩39,920 | -0.28% | 7.6만 |
|---|
| 2026.06.02 | ₩39,779 | ₩40,253 | ₩39,779 | ₩40,253 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩39,538 | ₩39,806 | ₩39,538 | ₩39,715 | +0.45% | 8.9천 |
|---|
| 2026.05.29 | ₩39,592 | ₩39,592 | ₩39,405 | ₩39,536 | -0.14% | 1.8만 |
|---|
| 2026.05.28 | ₩39,565 | ₩39,565 | ₩39,509 | ₩39,509 | -0.14% | 5.6만 |
|---|
| 2026.05.27 | ₩39,418 | ₩39,457 | ₩39,418 | ₩39,457 | +0.10% | 1.2만 |
|---|
| 2026.05.26 | ₩39,338 | ₩39,471 | ₩39,338 | ₩39,471 | +0.34% | 2만 |
|---|
| 2026.05.22 | ₩39,016 | ₩39,110 | ₩37,685 | ₩38,869 | -0.38% | 2.7만 |
|---|
| 2026.05.21 | ₩38,514 | ₩38,829 | ₩38,514 | ₩38,695 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩38,501 | ₩38,604 | ₩38,481 | ₩38,604 | +0.27% | 3.3천 |
|---|
| 2026.05.19 | ₩38,187 | ₩38,187 | ₩37,919 | ₩37,946 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩38,253 | ₩38,361 | ₩37,999 | ₩38,227 | -0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩38,417 | ₩38,481 | ₩38,383 | ₩38,383 | -0.09% | 6.9천 |
|---|
| 2026.05.14 | ₩38,802 | ₩38,925 | ₩38,802 | ₩38,925 | +0.32% | 7.6천 |
|---|
| 2026.05.13 | ₩38,320 | ₩38,635 | ₩38,294 | ₩38,628 | +0.80% | 1.1만 |
|---|
| 2026.05.12 | ₩38,039 | ₩38,240 | ₩37,952 | ₩38,240 | +0.53% | 1.7만 |
|---|
| 2026.05.11 | ₩38,387 | ₩38,387 | ₩38,334 | ₩38,377 | -0.03% | 600 |
|---|
| 2026.05.08 | ₩38,146 | ₩38,213 | ₩38,146 | ₩38,207 | +0.16% | 6.1천 |
|---|
| 2026.05.07 | ₩37,678 | ₩37,678 | ₩37,671 | ₩37,671 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩38,120 | ₩38,233 | ₩38,120 | ₩38,233 | +0.30% | 700 |
|---|
| 2026.05.05 | ₩37,397 | ₩37,611 | ₩37,397 | ₩37,559 | +0.43% | 9.8천 |
|---|
| 2026.05.04 | ₩37,209 | ₩37,250 | ₩37,022 | ₩37,045 | -0.44% | 5.6천 |
|---|
| 2026.05.01 | ₩37,250 | ₩37,303 | ₩37,250 | ₩37,264 | +0.04% | 1.7만 |
|---|
| 2026.04.30 | ₩36,955 | ₩37,215 | ₩36,955 | ₩37,215 | +0.70% | 300 |
|---|
| 2026.04.29 | ₩36,460 | ₩36,570 | ₩36,406 | ₩36,570 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩36,473 | ₩36,500 | ₩36,433 | ₩36,491 | +0.05% | 1.5천 |
|---|
| 2026.04.27 | ₩36,915 | ₩36,915 | ₩36,768 | ₩36,768 | -0.40% | 5.5천 |
|---|
| 2026.04.24 | ₩37,049 | ₩37,089 | ₩37,030 | ₩37,030 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩36,594 | ₩36,768 | ₩36,580 | ₩36,744 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩36,594 | ₩36,607 | ₩36,594 | ₩36,607 | +0.04% | 1.2천 |
|---|
| 2026.04.21 | ₩36,038 | ₩36,165 | ₩36,038 | ₩36,052 | +0.04% | 1.5천 |
|---|
| 2026.04.20 | ₩36,420 | ₩36,420 | ₩36,204 | ₩36,204 | -0.59% | 900 |
|---|
| 2026.04.17 | ₩36,152 | ₩36,373 | ₩36,032 | ₩36,357 | +0.57% | 3.9천 |
|---|
| 2026.04.16 | ₩36,179 | ₩36,254 | ₩36,179 | ₩36,254 | +0.21% | 8.1천 |
|---|
| 2026.04.15 | ₩35,991 | ₩36,244 | ₩35,991 | ₩36,244 | +0.70% | 6.8천 |
|---|
| 2026.04.14 | ₩36,433 | ₩36,496 | ₩36,406 | ₩36,496 | +0.17% | 1.6천 |
|---|
| 2026.04.13 | ₩36,540 | ₩36,540 | ₩36,366 | ₩36,527 | -0.04% | 2만 |
|---|
| 2026.04.10 | ₩36,701 | ₩36,728 | ₩36,634 | ₩36,634 | -0.18% | 1.7만 |
|---|
| 2026.04.09 | ₩36,808 | ₩36,808 | ₩36,765 | ₩36,765 | -0.12% | 5.2천 |
|---|
| 2026.04.08 | ₩36,113 | ₩36,339 | ₩36,113 | ₩36,339 | +0.63% | 5.1천 |
|---|
| 2026.04.07 | ₩35,483 | ₩35,564 | ₩35,336 | ₩35,564 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩35,630 | ₩35,701 | ₩35,617 | ₩35,701 | +0.20% | 4.8천 |
|---|
| 2026.04.02 | ₩35,416 | ₩35,670 | ₩35,416 | ₩35,664 | +0.70% | 5.2천 |
|---|
| 2026.04.01 | ₩35,710 | ₩35,831 | ₩35,710 | ₩35,769 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩35,175 | ₩35,436 | ₩35,175 | ₩35,436 | +0.74% | 5.3천 |
|---|
| 2026.03.30 | ₩34,867 | ₩34,867 | ₩34,693 | ₩34,764 | -0.30% | 8.6천 |
|---|
| 2026.03.27 | ₩35,215 | ₩35,215 | ₩35,008 | ₩35,008 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩35,416 | ₩35,416 | ₩35,072 | ₩35,072 | -0.97% | 2.5천 |
|---|
| 2026.03.25 | ₩35,804 | ₩35,878 | ₩35,796 | ₩35,796 | -0.02% | 5.6천 |
|---|
| 2026.03.24 | ₩35,577 | ₩35,704 | ₩35,563 | ₩35,566 | -0.03% | 1.1만 |
|---|
| 2026.03.23 | ₩35,510 | ₩35,710 | ₩35,435 | ₩35,435 | -0.21% | 2만 |
|---|
| 2026.03.20 | ₩35,309 | ₩35,309 | ₩35,121 | ₩35,212 | -0.27% | 1.6천 |
|---|
| 2026.03.19 | ₩35,577 | ₩35,682 | ₩35,577 | ₩35,682 | +0.30% | 2.1천 |
|---|
| 2026.03.18 | ₩35,965 | ₩35,965 | ₩35,733 | ₩35,733 | -0.64% | 1.3천 |
|---|
| 2026.03.17 | ₩36,299 | ₩36,313 | ₩36,184 | ₩36,184 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩36,246 | ₩36,246 | ₩36,167 | ₩36,172 | -0.20% | 5.1천 |
|---|
| 2026.03.13 | ₩35,925 | ₩36,032 | ₩35,888 | ₩35,888 | -0.10% | 7.9천 |
|---|
| 2026.03.12 | ₩35,684 | ₩35,898 | ₩35,684 | ₩35,781 | +0.27% | 1.2만 |
|---|
| 2026.03.11 | ₩36,112 | ₩36,165 | ₩36,032 | ₩36,144 | +0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩35,965 | ₩36,473 | ₩35,965 | ₩36,099 | +0.37% | 7만 |
|---|
| 2026.03.09 | ₩35,377 | ₩35,942 | ₩35,376 | ₩35,942 | +1.60% | 5.2천 |
|---|
| 2026.03.06 | ₩35,737 | ₩35,737 | ₩35,569 | ₩35,569 | -0.47% | 1.9천 |
|---|
| 2026.03.05 | ₩35,824 | ₩36,054 | ₩35,804 | ₩36,054 | +0.64% | 1.1만 |
|---|
| 2026.03.04 | ₩36,721 | ₩36,768 | ₩36,721 | ₩36,725 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩36,326 | ₩36,554 | ₩36,313 | ₩36,459 | +0.36% | 7.3천 |
|---|
| 2026.03.02 | ₩37,116 | ₩37,132 | ₩37,049 | ₩37,132 | +0.04% | 2.7천 |
|---|
| 2026.02.27 | ₩37,169 | ₩37,300 | ₩37,129 | ₩37,300 | +0.35% | 4.4천 |
|---|
| 2026.02.26 | ₩37,009 | ₩37,076 | ₩37,009 | ₩37,033 | +0.07% | 3.4천 |
|---|
| 2026.02.25 | ₩37,347 | ₩37,491 | ₩37,345 | ₩37,491 | +0.38% | 2.6천 |
|---|
| 2026.02.24 | ₩37,278 | ₩37,378 | ₩37,276 | ₩37,378 | +0.27% | 8.5만 |
|---|
| 2026.02.23 | ₩37,143 | ₩37,276 | ₩37,129 | ₩37,141 | -0.00% | 11.9만 |
|---|
| 2026.02.20 | ₩36,955 | ₩37,102 | ₩36,955 | ₩37,082 | +0.34% | 3.2천 |
|---|
| 2026.02.19 | ₩36,815 | ₩36,867 | ₩36,734 | ₩36,867 | +0.14% | 300 |
|---|
| 2026.02.18 | ₩36,942 | ₩36,942 | ₩36,914 | ₩36,914 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩36,487 | ₩36,714 | ₩36,487 | ₩36,610 | +0.34% | 8.9천 |
|---|
| 2026.02.13 | ₩36,781 | ₩36,875 | ₩36,634 | ₩36,687 | -0.25% | 2.9천 |
|---|
| 2026.02.12 | ₩36,902 | ₩36,902 | ₩36,566 | ₩36,566 | -0.91% | 2천 |
|---|
| 2026.02.11 | ₩36,848 | ₩36,875 | ₩36,795 | ₩36,871 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩36,500 | ₩36,513 | ₩36,452 | ₩36,452 | -0.13% | 1.5천 |
|---|
| 2026.02.09 | ₩36,594 | ₩36,621 | ₩36,554 | ₩36,607 | +0.04% | 2.8천 |
|---|
| 2026.02.06 | ₩36,447 | ₩36,701 | ₩36,447 | ₩36,695 | +0.68% | 4.3천 |
|---|
| 2026.02.05 | ₩36,058 | ₩36,246 | ₩35,884 | ₩36,088 | +0.08% | 1.9만 |
|---|
| 2026.02.04 | ₩36,540 | ₩36,540 | ₩36,385 | ₩36,385 | -0.42% | 2.7천 |
|---|
| 2026.02.03 | ₩37,050 | ₩37,050 | ₩36,515 | ₩36,833 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩37,156 | ₩37,357 | ₩37,156 | ₩37,303 | +0.40% | 6천 |
|---|
| 2026.01.30 | ₩37,015 | ₩37,015 | ₩36,857 | ₩36,857 | -0.43% | 200 |
|---|
| 2026.01.29 | ₩37,417 | ₩37,417 | ₩36,942 | ₩37,373 | -0.12% | 1.3만 |
|---|
| 2026.01.28 | ₩37,196 | ₩37,267 | ₩37,196 | ₩37,267 | +0.19% | 3.8천 |
|---|
| 2026.01.27 | ₩37,176 | ₩37,323 | ₩37,176 | ₩37,296 | +0.32% | 2.7천 |
|---|
| 2026.01.26 | ₩36,982 | ₩36,982 | ₩36,861 | ₩36,868 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩36,781 | ₩36,808 | ₩36,781 | ₩36,788 | +0.02% | 300 |
|---|
| 2026.01.22 | ₩37,504 | ₩37,504 | ₩37,330 | ₩37,330 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩37,109 | ₩37,430 | ₩37,049 | ₩37,300 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩37,076 | ₩37,076 | ₩36,807 | ₩36,807 | -0.73% | 2.1만 |
|---|
| 2026.01.16 | ₩37,450 | ₩37,544 | ₩37,410 | ₩37,429 | -0.06% | 1.3만 |
|---|
| 2026.01.15 | ₩37,424 | ₩37,464 | ₩37,250 | ₩37,250 | -0.46% | 1.4만 |
|---|
| 2026.01.14 | ₩36,647 | ₩36,934 | ₩36,647 | ₩36,934 | +0.78% | 5.5천 |
|---|
| 2026.01.13 | ₩37,009 | ₩37,156 | ₩36,975 | ₩37,010 | +0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩36,848 | ₩37,076 | ₩36,848 | ₩37,049 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩37,062 | ₩37,062 | ₩37,034 | ₩37,034 | -0.08% | 1.6만 |
|---|
| 2026.01.08 | ₩36,835 | ₩36,915 | ₩36,754 | ₩36,813 | -0.06% | 800 |
|---|
| 2026.01.07 | ₩36,982 | ₩37,009 | ₩36,821 | ₩36,833 | -0.40% | 2.1만 |
|---|
| 2026.01.06 | ₩36,982 | ₩36,982 | ₩36,808 | ₩36,975 | -0.02% | 6천 |
|---|
| 2026.01.05 | ₩36,823 | ₩36,888 | ₩36,823 | ₩36,888 | +0.18% | 9.9만 |
|---|
| 2026.01.02 | ₩36,594 | ₩36,741 | ₩36,594 | ₩36,734 | +0.38% | 1.2천 |
|---|
| 2025.12.31 | ₩36,741 | ₩36,781 | ₩36,646 | ₩36,646 | -0.26% | 700 |
|---|
| 2025.12.30 | ₩36,781 | ₩36,875 | ₩36,781 | ₩36,840 | +0.16% | 1.4천 |
|---|
| 2025.12.29 | ₩36,861 | ₩36,962 | ₩36,861 | ₩36,900 | +0.11% | 1.7천 |
|---|
| 2025.12.26 | ₩36,902 | ₩36,928 | ₩36,902 | ₩36,928 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩36,888 | ₩36,942 | ₩36,888 | ₩36,942 | +0.15% | 2.6천 |
|---|
| 2025.12.23 | ₩37,209 | ₩37,236 | ₩37,196 | ₩37,199 | -0.03% | 5.6천 |
|---|
| 2025.12.22 | ₩37,156 | ₩37,204 | ₩37,143 | ₩37,204 | +0.13% | 700 |
|---|
| 2025.12.19 | ₩36,928 | ₩36,982 | ₩36,928 | ₩36,931 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩36,745 | ₩36,781 | ₩36,647 | ₩36,674 | -0.19% | 5.1천 |
|---|
| 2025.12.17 | ₩36,728 | ₩36,728 | ₩36,499 | ₩36,499 | -0.62% | 6.4천 |
|---|
| 2025.12.16 | ₩36,728 | ₩36,837 | ₩36,674 | ₩36,837 | +0.30% | 1.2만 |
|---|
| 2025.12.15 | ₩36,915 | ₩36,947 | ₩36,915 | ₩36,935 | +0.05% | 2.2만 |
|---|
| 2025.12.12 | ₩36,930 | ₩36,982 | ₩36,930 | ₩36,982 | +0.14% | 100 |
|---|
| 2025.12.11 | ₩37,085 | ₩37,085 | ₩37,085 | ₩37,085 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,728 | ₩37,041 | ₩36,714 | ₩37,041 | +0.85% | 1.3만 |
|---|
| 2025.12.09 | ₩36,754 | ₩36,875 | ₩36,742 | ₩36,742 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩36,808 | ₩36,808 | ₩36,728 | ₩36,762 | -0.12% | 6.7천 |
|---|
| 2025.12.05 | ₩36,955 | ₩37,011 | ₩36,955 | ₩36,975 | +0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩36,819 | ₩36,819 | ₩36,819 | ₩36,819 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,768 | ₩36,848 | ₩36,768 | ₩36,825 | +0.16% | 2.9천 |
|---|
| 2025.12.02 | ₩36,567 | ₩36,567 | ₩36,473 | ₩36,540 | -0.07% | 9.1천 |
|---|
| 2025.12.01 | ₩36,621 | ₩36,647 | ₩36,433 | ₩36,437 | -0.50% | 6.9만 |
|---|
| 2025.11.28 | ₩36,687 | ₩36,821 | ₩36,687 | ₩36,821 | +0.36% | 300 |
|---|
| 2025.11.26 | ₩36,661 | ₩36,674 | ₩36,661 | ₩36,665 | +0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩36,219 | ₩36,567 | ₩36,219 | ₩36,567 | +0.96% | 3.6천 |
|---|
| 2025.11.24 | ₩36,045 | ₩36,286 | ₩36,045 | ₩36,198 | +0.42% | 900 |
|---|
| 2025.11.21 | ₩35,590 | ₩35,925 | ₩35,590 | ₩35,747 | +0.44% | 3천 |
|---|
| 2025.11.20 | ₩35,469 | ₩35,591 | ₩35,444 | ₩35,444 | -0.07% | 8.3천 |
|---|
| 2025.11.19 | ₩35,872 | ₩35,926 | ₩35,724 | ₩35,864 | -0.02% | 4.3천 |
|---|
| 2025.11.18 | ₩35,685 | ₩35,890 | ₩35,685 | ₩35,785 | +0.28% | 700 |
|---|
| 2025.11.17 | ₩35,965 | ₩35,978 | ₩35,884 | ₩35,884 | -0.22% | 1.7만 |
|---|
| 2025.11.14 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,339 | ₩36,366 | ₩36,232 | ₩36,239 | -0.28% | 2.9천 |
|---|
| 2025.11.12 | ₩36,714 | ₩36,714 | ₩36,687 | ₩36,712 | -0.01% | 5.2천 |
|---|
| 2025.11.11 | ₩36,393 | ₩36,607 | ₩36,393 | ₩36,587 | +0.53% | 7.1천 |
|---|
| 2025.11.10 | ₩36,313 | ₩36,366 | ₩36,286 | ₩36,360 | +0.13% | 2.6천 |
|---|
| 2025.11.07 | ₩35,643 | ₩35,890 | ₩35,630 | ₩35,890 | +0.69% | 6.4천 |
|---|
| 2025.11.06 | ₩36,058 | ₩36,058 | ₩35,710 | ₩35,817 | -0.67% | 1.6만 |
|---|
| 2025.11.05 | ₩36,125 | ₩36,152 | ₩36,125 | ₩36,152 | +0.07% | 7.2천 |
|---|
| 2025.11.04 | ₩35,951 | ₩35,951 | ₩35,886 | ₩35,886 | -0.18% | 100 |
|---|
| 2025.11.03 | ₩36,152 | ₩36,231 | ₩36,152 | ₩36,231 | +0.22% | 2.5만 |
|---|
| 2025.10.31 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,554 | ₩36,580 | ₩36,350 | ₩36,350 | -0.56% | 2만 |
|---|
| 2025.10.29 | ₩36,607 | ₩36,627 | ₩36,460 | ₩36,519 | -0.24% | 1.9만 |
|---|
| 2025.10.28 | ₩36,582 | ₩36,687 | ₩36,579 | ₩36,579 | -0.01% | 4만 |
|---|
| 2025.10.27 | ₩36,540 | ₩36,714 | ₩36,473 | ₩36,714 | +0.48% | 28만 |
|---|
| 2025.10.24 | ₩36,420 | ₩36,420 | ₩36,412 | ₩36,412 | -0.02% | 3.7천 |
|---|
| 2025.10.23 | ₩35,871 | ₩36,121 | ₩35,871 | ₩36,121 | +0.70% | 600 |
|---|
| 2025.10.22 | ₩35,898 | ₩35,939 | ₩35,898 | ₩35,939 | +0.12% | 4.8천 |
|---|
| 2025.10.21 | ₩36,099 | ₩36,155 | ₩36,058 | ₩36,058 | -0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩36,192 | ₩36,246 | ₩36,165 | ₩36,165 | -0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩35,831 | ₩35,858 | ₩35,824 | ₩35,824 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩35,787 | ₩35,884 | ₩35,769 | ₩35,769 | -0.05% | 2.1만 |
|---|
| 2025.10.15 | ₩36,014 | ₩36,014 | ₩35,764 | ₩35,838 | -0.49% | 6.8천 |
|---|
| 2025.10.14 | ₩35,817 | ₩35,844 | ₩35,630 | ₩35,672 | -0.41% | 6.5천 |
|---|
| 2025.10.13 | ₩35,706 | ₩35,729 | ₩35,706 | ₩35,729 | +0.06% | 100 |
|---|
| 2025.10.10 | ₩35,990 | ₩35,990 | ₩35,136 | ₩35,136 | -2.37% | 9.1천 |
|---|