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 | ₩38,899 | ₩39,107 | ₩38,899 | ₩39,107 | +0.53% | 500 |
| 2026.10.08 | ₩38,712 | ₩38,712 | ₩38,632 | ₩38,659 | -0.14% | 2.3천 |
| 2026.10.07 | ₩38,766 | ₩38,791 | ₩38,766 | ₩38,791 | +0.07% | 1.5천 |
| 2026.10.06 | ₩38,980 | ₩38,980 | ₩38,858 | ₩38,858 | -0.31% | 400 |
| 2026.10.05 | ₩38,311 | ₩38,458 | ₩38,311 | ₩38,454 | +0.37% | 3.9천 |
| 2026.10.02 | ₩38,191 | ₩38,338 | ₩38,191 | ₩38,299 | +0.28% | 4천 |
| 2026.10.01 | ₩38,084 | ₩38,161 | ₩38,084 | ₩38,161 | +0.20% | 1.5천 |
| 2026.09.30 | ₩38,472 | ₩38,525 | ₩38,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,290 |
| -0.47% |
| 1.9천 |
| 2026.09.29 | ₩38,258 | ₩38,418 | ₩38,258 | ₩38,417 | +0.42% | 1.7만 |
|---|
| 2026.09.28 | ₩38,552 | ₩38,645 | ₩38,552 | ₩38,585 | +0.09% | 6.9천 |
|---|
| 2026.09.25 | ₩38,685 | ₩38,726 | ₩38,645 | ₩38,726 | +0.10% | 4.6천 |
|---|
| 2026.09.24 | ₩38,579 | ₩38,699 | ₩38,579 | ₩38,699 | +0.31% | 900 |
|---|
| 2026.09.23 | ₩38,445 | ₩38,510 | ₩38,445 | ₩38,510 | +0.17% | 1.6천 |
|---|
| 2026.09.22 | ₩38,378 | ₩38,458 | ₩38,378 | ₩38,435 | +0.15% | 1.3천 |
|---|
| 2026.09.21 | ₩38,565 | ₩38,671 | ₩38,565 | ₩38,671 | +0.27% | 1.2천 |
|---|
| 2026.09.18 | ₩38,284 | ₩38,308 | ₩38,284 | ₩38,308 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩38,472 | ₩38,612 | ₩38,472 | ₩38,612 | +0.36% | 1.3천 |
|---|
| 2026.09.16 | ₩38,525 | ₩38,545 | ₩38,350 | ₩38,350 | -0.45% | 500 |
|---|
| 2026.09.15 | ₩38,498 | ₩38,552 | ₩38,485 | ₩38,548 | +0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩38,431 | ₩38,431 | ₩38,338 | ₩38,369 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩38,184 | ₩38,184 | ₩38,184 | ₩38,184 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,937 | ₩37,951 | ₩37,923 | ₩37,951 | +0.04% | 5.7천 |
|---|
| 2026.09.09 | ₩37,937 | ₩37,937 | ₩37,937 | ₩37,937 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩37,977 | ₩38,109 | ₩37,954 | ₩37,954 | -0.06% | 1.8만 |
|---|
| 2026.09.04 | ₩38,498 | ₩38,498 | ₩38,390 | ₩38,390 | -0.28% | 400 |
|---|
| 2026.09.03 | ₩38,752 | ₩38,752 | ₩38,751 | ₩38,751 | -0.00% | 100 |
|---|
| 2026.09.02 | ₩38,431 | ₩38,552 | ₩38,418 | ₩38,552 | +0.31% | 2.3천 |
|---|
| 2026.09.01 | ₩38,351 | ₩38,378 | ₩38,343 | ₩38,343 | -0.02% | 2.5천 |
|---|
| 2026.08.31 | ₩38,746 | ₩38,751 | ₩38,746 | ₩38,751 | +0.01% | 200 |
|---|
| 2026.08.28 | ₩38,792 | ₩38,792 | ₩38,782 | ₩38,782 | -0.03% | 200 |
|---|
| 2026.08.27 | ₩38,953 | ₩38,980 | ₩38,940 | ₩38,974 | +0.05% | 3.5천 |
|---|
| 2026.08.26 | ₩38,953 | ₩39,073 | ₩38,953 | ₩39,030 | +0.20% | 4.9천 |
|---|
| 2026.08.25 | ₩38,953 | ₩39,067 | ₩38,940 | ₩39,067 | +0.29% | 1.1만 |
|---|
| 2026.08.24 | ₩38,893 | ₩38,893 | ₩38,879 | ₩38,879 | -0.03% | 300 |
|---|
| 2026.08.21 | ₩38,792 | ₩38,921 | ₩38,792 | ₩38,921 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩38,873 | ₩38,873 | ₩38,659 | ₩38,659 | -0.55% | 1.2천 |
|---|
| 2026.08.19 | ₩39,033 | ₩39,033 | ₩39,022 | ₩39,022 | -0.03% | 9.3천 |
|---|
| 2026.08.18 | ₩38,940 | ₩39,120 | ₩38,940 | ₩39,117 | +0.46% | 2.6천 |
|---|
| 2026.08.17 | ₩39,047 | ₩39,100 | ₩38,993 | ₩38,993 | -0.14% | 2.4만 |
|---|
| 2026.08.14 | ₩39,113 | ₩39,127 | ₩39,073 | ₩39,073 | -0.10% | 1.7만 |
|---|
| 2026.08.13 | ₩39,234 | ₩39,247 | ₩39,203 | ₩39,203 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩39,113 | ₩39,254 | ₩39,073 | ₩39,254 | +0.36% | 1.7만 |
|---|
| 2026.08.11 | ₩38,966 | ₩38,966 | ₩38,899 | ₩38,906 | -0.15% | 1.4만 |
|---|
| 2026.08.10 | ₩38,980 | ₩38,980 | ₩38,899 | ₩38,946 | -0.09% | 5.4천 |
|---|
| 2026.08.07 | ₩38,672 | ₩38,754 | ₩38,672 | ₩38,754 | +0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩38,699 | ₩38,714 | ₩38,699 | ₩38,714 | +0.04% | 1천 |
|---|
| 2026.08.05 | ₩39,047 | ₩39,047 | ₩38,932 | ₩38,932 | -0.29% | 600 |
|---|
| 2026.08.04 | ₩38,632 | ₩38,940 | ₩38,619 | ₩38,871 | +0.62% | 5.6천 |
|---|
| 2026.08.03 | ₩38,070 | ₩38,164 | ₩38,070 | ₩38,152 | +0.21% | 8천 |
|---|
| 2026.07.31 | ₩37,903 | ₩38,057 | ₩37,903 | ₩37,985 | +0.22% | 1.3천 |
|---|
| 2026.07.30 | ₩37,790 | ₩37,917 | ₩37,790 | ₩37,905 | +0.30% | 4.4천 |
|---|
| 2026.07.29 | ₩37,616 | ₩37,737 | ₩37,362 | ₩37,379 | -0.63% | 9.8천 |
|---|
| 2026.07.28 | ₩37,937 | ₩38,084 | ₩37,910 | ₩38,042 | +0.28% | 1.6만 |
|---|
| 2026.07.27 | ₩38,097 | ₩38,185 | ₩38,017 | ₩38,185 | +0.23% | 700 |
|---|
| 2026.07.24 | ₩38,472 | ₩38,472 | ₩38,164 | ₩38,232 | -0.62% | 5.3천 |
|---|
| 2026.07.23 | ₩38,391 | ₩38,403 | ₩38,365 | ₩38,403 | +0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩38,886 | ₩38,886 | ₩38,774 | ₩38,774 | -0.29% | 200 |
|---|
| 2026.07.21 | ₩38,726 | ₩38,899 | ₩38,699 | ₩38,881 | +0.40% | 6.5천 |
|---|
| 2026.07.20 | ₩38,739 | ₩38,739 | ₩38,417 | ₩38,417 | -0.83% | 1.4천 |
|---|
| 2026.07.17 | ₩38,418 | ₩38,783 | ₩38,405 | ₩38,605 | +0.49% | 1.8만 |
|---|
| 2026.07.16 | ₩38,739 | ₩38,739 | ₩38,659 | ₩38,724 | -0.04% | 2.3만 |
|---|
| 2026.07.15 | ₩38,953 | ₩39,026 | ₩38,953 | ₩39,026 | +0.19% | 700 |
|---|
| 2026.07.14 | ₩39,006 | ₩39,006 | ₩39,006 | ₩39,006 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩38,792 | ₩38,846 | ₩38,779 | ₩38,811 | +0.05% | 1천 |
|---|
| 2026.07.10 | ₩39,047 | ₩39,113 | ₩39,047 | ₩39,113 | +0.17% | 900 |
|---|
| 2026.07.09 | ₩39,140 | ₩39,140 | ₩39,079 | ₩39,079 | -0.16% | 300 |
|---|
| 2026.07.08 | ₩38,792 | ₩38,980 | ₩38,792 | ₩38,922 | +0.33% | 3.3천 |
|---|
| 2026.07.07 | ₩39,026 | ₩39,026 | ₩39,026 | ₩39,026 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,374 | ₩39,374 | ₩39,341 | ₩39,359 | -0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩39,795 | ₩39,795 | ₩39,006 | ₩39,105 | -1.73% | 2.9천 |
|---|
| 2026.07.01 | ₩39,622 | ₩39,648 | ₩39,581 | ₩39,646 | +0.06% | 5.1천 |
|---|
| 2026.06.30 | ₩40,250 | ₩40,304 | ₩40,214 | ₩40,214 | -0.09% | 3천 |
|---|
| 2026.06.29 | ₩39,862 | ₩39,862 | ₩39,819 | ₩39,819 | -0.11% | 400 |
|---|
| 2026.06.26 | ₩39,474 | ₩39,488 | ₩39,194 | ₩39,194 | -0.71% | 2천 |
|---|
| 2026.06.25 | ₩39,956 | ₩39,983 | ₩39,850 | ₩39,888 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩39,381 | ₩39,381 | ₩39,365 | ₩39,365 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩39,555 | ₩39,555 | ₩39,511 | ₩39,511 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩40,170 | ₩40,283 | ₩40,130 | ₩40,283 | +0.28% | 5.2천 |
|---|
| 2026.06.18 | ₩40,116 | ₩40,116 | ₩40,009 | ₩40,016 | -0.25% | 5.8천 |
|---|
| 2026.06.17 | ₩39,822 | ₩39,822 | ₩39,453 | ₩39,453 | -0.93% | 300 |
|---|
| 2026.06.16 | ₩39,635 | ₩39,635 | ₩39,460 | ₩39,460 | -0.44% | 1천 |
|---|
| 2026.06.15 | ₩39,929 | ₩39,929 | ₩39,873 | ₩39,873 | -0.14% | 3천 |
|---|
| 2026.06.12 | ₩39,006 | ₩39,200 | ₩39,006 | ₩39,183 | +0.45% | 2.5천 |
|---|
| 2026.06.11 | ₩38,284 | ₩38,969 | ₩38,284 | ₩38,969 | +1.79% | 1.8천 |
|---|
| 2026.06.10 | ₩38,284 | ₩38,378 | ₩38,144 | ₩38,175 | -0.29% | 1.8천 |
|---|
| 2026.06.09 | ₩38,030 | ₩38,643 | ₩37,910 | ₩38,643 | +1.61% | 700 |
|---|
| 2026.06.08 | ₩39,060 | ₩39,060 | ₩38,933 | ₩38,949 | -0.28% | 1.1천 |
|---|
| 2026.06.05 | ₩39,220 | ₩39,220 | ₩38,405 | ₩38,445 | -1.98% | 1.9만 |
|---|
| 2026.06.04 | ₩40,036 | ₩40,036 | ₩39,983 | ₩39,983 | -0.13% | 400 |
|---|
| 2026.06.03 | ₩39,996 | ₩39,996 | ₩39,876 | ₩39,882 | -0.28% | 7.6만 |
|---|
| 2026.06.02 | ₩39,742 | ₩40,215 | ₩39,742 | ₩40,215 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩39,501 | ₩39,769 | ₩39,501 | ₩39,678 | +0.45% | 8.9천 |
|---|
| 2026.05.29 | ₩39,555 | ₩39,555 | ₩39,367 | ₩39,499 | -0.14% | 1.8만 |
|---|
| 2026.05.28 | ₩39,528 | ₩39,528 | ₩39,472 | ₩39,472 | -0.14% | 5.6만 |
|---|
| 2026.05.27 | ₩39,381 | ₩39,420 | ₩39,381 | ₩39,420 | +0.10% | 1.2만 |
|---|
| 2026.05.26 | ₩39,301 | ₩39,434 | ₩39,301 | ₩39,434 | +0.34% | 2만 |
|---|
| 2026.05.22 | ₩38,980 | ₩39,073 | ₩37,649 | ₩38,833 | -0.38% | 2.7만 |
|---|
| 2026.05.21 | ₩38,478 | ₩38,792 | ₩38,478 | ₩38,659 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩38,465 | ₩38,568 | ₩38,445 | ₩38,568 | +0.27% | 3.3천 |
|---|
| 2026.05.19 | ₩38,151 | ₩38,151 | ₩37,883 | ₩37,910 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩38,217 | ₩38,324 | ₩37,963 | ₩38,191 | -0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩38,381 | ₩38,445 | ₩38,347 | ₩38,347 | -0.09% | 6.9천 |
|---|
| 2026.05.14 | ₩38,766 | ₩38,889 | ₩38,766 | ₩38,889 | +0.32% | 7.6천 |
|---|
| 2026.05.13 | ₩38,284 | ₩38,599 | ₩38,258 | ₩38,592 | +0.80% | 1.1만 |
|---|
| 2026.05.12 | ₩38,004 | ₩38,204 | ₩37,917 | ₩38,204 | +0.53% | 1.7만 |
|---|
| 2026.05.11 | ₩38,351 | ₩38,351 | ₩38,298 | ₩38,340 | -0.03% | 600 |
|---|
| 2026.05.08 | ₩38,110 | ₩38,177 | ₩38,110 | ₩38,171 | +0.16% | 6.1천 |
|---|
| 2026.05.07 | ₩37,642 | ₩37,642 | ₩37,636 | ₩37,636 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩38,084 | ₩38,197 | ₩38,084 | ₩38,197 | +0.30% | 700 |
|---|
| 2026.05.05 | ₩37,362 | ₩37,576 | ₩37,362 | ₩37,523 | +0.43% | 9.8천 |
|---|
| 2026.05.04 | ₩37,174 | ₩37,215 | ₩36,987 | ₩37,010 | -0.44% | 5.6천 |
|---|
| 2026.05.01 | ₩37,215 | ₩37,268 | ₩37,215 | ₩37,229 | +0.04% | 1.7만 |
|---|
| 2026.04.30 | ₩36,920 | ₩37,180 | ₩36,920 | ₩37,180 | +0.70% | 300 |
|---|
| 2026.04.29 | ₩36,426 | ₩36,535 | ₩36,372 | ₩36,535 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩36,439 | ₩36,466 | ₩36,399 | ₩36,456 | +0.05% | 1.5천 |
|---|
| 2026.04.27 | ₩36,880 | ₩36,880 | ₩36,733 | ₩36,733 | -0.40% | 5.5천 |
|---|
| 2026.04.24 | ₩37,014 | ₩37,054 | ₩36,995 | ₩36,995 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩36,559 | ₩36,733 | ₩36,546 | ₩36,709 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩36,559 | ₩36,573 | ₩36,559 | ₩36,573 | +0.04% | 1.2천 |
|---|
| 2026.04.21 | ₩36,004 | ₩36,131 | ₩36,004 | ₩36,018 | +0.04% | 1.5천 |
|---|
| 2026.04.20 | ₩36,385 | ₩36,385 | ₩36,170 | ₩36,170 | -0.59% | 900 |
|---|
| 2026.04.17 | ₩36,118 | ₩36,339 | ₩35,998 | ₩36,323 | +0.57% | 3.9천 |
|---|
| 2026.04.16 | ₩36,145 | ₩36,220 | ₩36,145 | ₩36,220 | +0.21% | 8.1천 |
|---|
| 2026.04.15 | ₩35,958 | ₩36,210 | ₩35,958 | ₩36,210 | +0.70% | 6.8천 |
|---|
| 2026.04.14 | ₩36,399 | ₩36,462 | ₩36,372 | ₩36,462 | +0.17% | 1.6천 |
|---|
| 2026.04.13 | ₩36,506 | ₩36,506 | ₩36,332 | ₩36,492 | -0.04% | 2만 |
|---|
| 2026.04.10 | ₩36,666 | ₩36,693 | ₩36,599 | ₩36,599 | -0.18% | 1.7만 |
|---|
| 2026.04.09 | ₩36,773 | ₩36,773 | ₩36,730 | ₩36,730 | -0.12% | 5.2천 |
|---|
| 2026.04.08 | ₩36,079 | ₩36,305 | ₩36,079 | ₩36,305 | +0.63% | 5.1천 |
|---|
| 2026.04.07 | ₩35,449 | ₩35,531 | ₩35,302 | ₩35,531 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩35,597 | ₩35,667 | ₩35,583 | ₩35,667 | +0.20% | 4.8천 |
|---|
| 2026.04.02 | ₩35,383 | ₩35,637 | ₩35,383 | ₩35,630 | +0.70% | 5.2천 |
|---|
| 2026.04.01 | ₩35,677 | ₩35,797 | ₩35,677 | ₩35,736 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩35,142 | ₩35,403 | ₩35,142 | ₩35,403 | +0.74% | 5.3천 |
|---|
| 2026.03.30 | ₩34,834 | ₩34,834 | ₩34,660 | ₩34,731 | -0.30% | 8.6천 |
|---|
| 2026.03.27 | ₩35,182 | ₩35,182 | ₩34,975 | ₩34,975 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩35,383 | ₩35,383 | ₩35,039 | ₩35,039 | -0.97% | 2.5천 |
|---|
| 2026.03.25 | ₩35,770 | ₩35,844 | ₩35,762 | ₩35,762 | -0.02% | 5.6천 |
|---|
| 2026.03.24 | ₩35,543 | ₩35,670 | ₩35,530 | ₩35,532 | -0.03% | 1.1만 |
|---|
| 2026.03.23 | ₩35,476 | ₩35,677 | ₩35,401 | ₩35,401 | -0.21% | 2만 |
|---|
| 2026.03.20 | ₩35,276 | ₩35,276 | ₩35,088 | ₩35,179 | -0.27% | 1.6천 |
|---|
| 2026.03.19 | ₩35,543 | ₩35,649 | ₩35,543 | ₩35,649 | +0.30% | 2.1천 |
|---|
| 2026.03.18 | ₩35,931 | ₩35,931 | ₩35,699 | ₩35,699 | -0.64% | 1.3천 |
|---|
| 2026.03.17 | ₩36,265 | ₩36,279 | ₩36,150 | ₩36,150 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩36,212 | ₩36,212 | ₩36,133 | ₩36,138 | -0.20% | 5.1천 |
|---|
| 2026.03.13 | ₩35,891 | ₩35,998 | ₩35,855 | ₩35,855 | -0.10% | 7.9천 |
|---|
| 2026.03.12 | ₩35,650 | ₩35,864 | ₩35,650 | ₩35,748 | +0.27% | 1.2만 |
|---|
| 2026.03.11 | ₩36,078 | ₩36,131 | ₩35,998 | ₩36,110 | +0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩35,931 | ₩36,439 | ₩35,931 | ₩36,065 | +0.37% | 7만 |
|---|
| 2026.03.09 | ₩35,344 | ₩35,908 | ₩35,342 | ₩35,908 | +1.60% | 5.2천 |
|---|
| 2026.03.06 | ₩35,704 | ₩35,704 | ₩35,535 | ₩35,535 | -0.47% | 1.9천 |
|---|
| 2026.03.05 | ₩35,790 | ₩36,020 | ₩35,770 | ₩36,020 | +0.64% | 1.1만 |
|---|
| 2026.03.04 | ₩36,686 | ₩36,733 | ₩36,686 | ₩36,690 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩36,292 | ₩36,519 | ₩36,279 | ₩36,424 | +0.36% | 7.3천 |
|---|
| 2026.03.02 | ₩37,081 | ₩37,097 | ₩37,014 | ₩37,097 | +0.04% | 2.7천 |
|---|
| 2026.02.27 | ₩37,134 | ₩37,265 | ₩37,094 | ₩37,265 | +0.35% | 4.4천 |
|---|
| 2026.02.26 | ₩36,974 | ₩37,041 | ₩36,974 | ₩36,998 | +0.07% | 3.4천 |
|---|
| 2026.02.25 | ₩37,312 | ₩37,455 | ₩37,309 | ₩37,455 | +0.38% | 2.6천 |
|---|
| 2026.02.24 | ₩37,243 | ₩37,343 | ₩37,241 | ₩37,343 | +0.27% | 8.5만 |
|---|
| 2026.02.23 | ₩37,108 | ₩37,241 | ₩37,094 | ₩37,106 | -0.00% | 11.9만 |
|---|
| 2026.02.20 | ₩36,920 | ₩37,067 | ₩36,920 | ₩37,047 | +0.34% | 3.2천 |
|---|
| 2026.02.19 | ₩36,780 | ₩36,832 | ₩36,700 | ₩36,832 | +0.14% | 300 |
|---|
| 2026.02.18 | ₩36,907 | ₩36,907 | ₩36,879 | ₩36,879 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩36,452 | ₩36,680 | ₩36,452 | ₩36,575 | +0.34% | 8.9천 |
|---|
| 2026.02.13 | ₩36,747 | ₩36,840 | ₩36,599 | ₩36,653 | -0.25% | 2.9천 |
|---|
| 2026.02.12 | ₩36,867 | ₩36,867 | ₩36,531 | ₩36,531 | -0.91% | 2천 |
|---|
| 2026.02.11 | ₩36,813 | ₩36,840 | ₩36,760 | ₩36,836 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩36,466 | ₩36,479 | ₩36,418 | ₩36,418 | -0.13% | 1.5천 |
|---|
| 2026.02.09 | ₩36,559 | ₩36,586 | ₩36,519 | ₩36,573 | +0.04% | 2.8천 |
|---|
| 2026.02.06 | ₩36,412 | ₩36,666 | ₩36,412 | ₩36,661 | +0.68% | 4.3천 |
|---|
| 2026.02.05 | ₩36,024 | ₩36,212 | ₩35,851 | ₩36,054 | +0.08% | 1.9만 |
|---|
| 2026.02.04 | ₩36,506 | ₩36,506 | ₩36,351 | ₩36,351 | -0.42% | 2.7천 |
|---|
| 2026.02.03 | ₩37,015 | ₩37,015 | ₩36,480 | ₩36,799 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩37,121 | ₩37,322 | ₩37,121 | ₩37,268 | +0.40% | 6천 |
|---|
| 2026.01.30 | ₩36,981 | ₩36,981 | ₩36,823 | ₩36,823 | -0.43% | 200 |
|---|
| 2026.01.29 | ₩37,382 | ₩37,382 | ₩36,907 | ₩37,338 | -0.12% | 1.3만 |
|---|
| 2026.01.28 | ₩37,161 | ₩37,232 | ₩37,161 | ₩37,232 | +0.19% | 3.8천 |
|---|
| 2026.01.27 | ₩37,141 | ₩37,288 | ₩37,141 | ₩37,261 | +0.32% | 2.7천 |
|---|
| 2026.01.26 | ₩36,947 | ₩36,947 | ₩36,827 | ₩36,833 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩36,747 | ₩36,773 | ₩36,747 | ₩36,753 | +0.02% | 300 |
|---|
| 2026.01.22 | ₩37,469 | ₩37,469 | ₩37,295 | ₩37,295 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩37,074 | ₩37,395 | ₩37,014 | ₩37,265 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩37,041 | ₩37,041 | ₩36,772 | ₩36,772 | -0.73% | 2.1만 |
|---|
| 2026.01.16 | ₩37,415 | ₩37,509 | ₩37,375 | ₩37,394 | -0.06% | 1.3만 |
|---|
| 2026.01.15 | ₩37,388 | ₩37,429 | ₩37,215 | ₩37,215 | -0.46% | 1.4만 |
|---|
| 2026.01.14 | ₩36,613 | ₩36,899 | ₩36,613 | ₩36,899 | +0.78% | 5.5천 |
|---|
| 2026.01.13 | ₩36,974 | ₩37,121 | ₩36,940 | ₩36,975 | +0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩36,813 | ₩37,041 | ₩36,813 | ₩37,014 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩37,027 | ₩37,027 | ₩36,999 | ₩36,999 | -0.08% | 1.6만 |
|---|
| 2026.01.08 | ₩36,800 | ₩36,880 | ₩36,720 | ₩36,779 | -0.06% | 800 |
|---|
| 2026.01.07 | ₩36,947 | ₩36,974 | ₩36,787 | ₩36,799 | -0.40% | 2.1만 |
|---|
| 2026.01.06 | ₩36,947 | ₩36,947 | ₩36,773 | ₩36,940 | -0.02% | 6천 |
|---|
| 2026.01.05 | ₩36,788 | ₩36,854 | ₩36,788 | ₩36,854 | +0.18% | 9.9만 |
|---|
| 2026.01.02 | ₩36,559 | ₩36,706 | ₩36,559 | ₩36,700 | +0.38% | 1.2천 |
|---|
| 2025.12.31 | ₩36,706 | ₩36,747 | ₩36,611 | ₩36,611 | -0.26% | 700 |
|---|
| 2025.12.30 | ₩36,747 | ₩36,840 | ₩36,747 | ₩36,805 | +0.16% | 1.4천 |
|---|
| 2025.12.29 | ₩36,827 | ₩36,927 | ₩36,827 | ₩36,866 | +0.11% | 1.7천 |
|---|
| 2025.12.26 | ₩36,867 | ₩36,894 | ₩36,867 | ₩36,894 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩36,854 | ₩36,907 | ₩36,854 | ₩36,907 | +0.15% | 2.6천 |
|---|
| 2025.12.23 | ₩37,174 | ₩37,201 | ₩37,161 | ₩37,164 | -0.03% | 5.6천 |
|---|
| 2025.12.22 | ₩37,121 | ₩37,169 | ₩37,108 | ₩37,169 | +0.13% | 700 |
|---|
| 2025.12.19 | ₩36,894 | ₩36,947 | ₩36,894 | ₩36,896 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩36,710 | ₩36,747 | ₩36,613 | ₩36,640 | -0.19% | 5.1천 |
|---|
| 2025.12.17 | ₩36,693 | ₩36,693 | ₩36,464 | ₩36,464 | -0.62% | 6.4천 |
|---|
| 2025.12.16 | ₩36,693 | ₩36,803 | ₩36,640 | ₩36,803 | +0.30% | 1.2만 |
|---|
| 2025.12.15 | ₩36,880 | ₩36,912 | ₩36,880 | ₩36,900 | +0.05% | 2.2만 |
|---|
| 2025.12.12 | ₩36,895 | ₩36,947 | ₩36,895 | ₩36,947 | +0.14% | 100 |
|---|
| 2025.12.11 | ₩37,050 | ₩37,050 | ₩37,050 | ₩37,050 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,693 | ₩37,006 | ₩36,680 | ₩37,006 | +0.85% | 1.3만 |
|---|
| 2025.12.09 | ₩36,720 | ₩36,840 | ₩36,708 | ₩36,708 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩36,773 | ₩36,773 | ₩36,693 | ₩36,728 | -0.12% | 6.7천 |
|---|
| 2025.12.05 | ₩36,920 | ₩36,977 | ₩36,920 | ₩36,940 | +0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩36,784 | ₩36,784 | ₩36,784 | ₩36,784 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,733 | ₩36,813 | ₩36,733 | ₩36,791 | +0.16% | 2.9천 |
|---|
| 2025.12.02 | ₩36,533 | ₩36,533 | ₩36,439 | ₩36,506 | -0.07% | 9.1천 |
|---|
| 2025.12.01 | ₩36,586 | ₩36,613 | ₩36,399 | ₩36,403 | -0.50% | 6.9만 |
|---|
| 2025.11.28 | ₩36,653 | ₩36,787 | ₩36,653 | ₩36,787 | +0.36% | 300 |
|---|
| 2025.11.26 | ₩36,626 | ₩36,640 | ₩36,626 | ₩36,630 | +0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩36,185 | ₩36,533 | ₩36,185 | ₩36,533 | +0.96% | 3.6천 |
|---|
| 2025.11.24 | ₩36,011 | ₩36,252 | ₩36,011 | ₩36,164 | +0.42% | 900 |
|---|
| 2025.11.21 | ₩35,556 | ₩35,891 | ₩35,556 | ₩35,713 | +0.44% | 3천 |
|---|
| 2025.11.20 | ₩35,436 | ₩35,558 | ₩35,411 | ₩35,411 | -0.07% | 8.3천 |
|---|
| 2025.11.19 | ₩35,839 | ₩35,892 | ₩35,690 | ₩35,831 | -0.02% | 4.3천 |
|---|
| 2025.11.18 | ₩35,651 | ₩35,856 | ₩35,651 | ₩35,752 | +0.28% | 700 |
|---|
| 2025.11.17 | ₩35,931 | ₩35,944 | ₩35,851 | ₩35,851 | -0.22% | 1.7만 |
|---|
| 2025.11.14 | ₩36,105 | ₩36,105 | ₩36,105 | ₩36,105 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,305 | ₩36,332 | ₩36,198 | ₩36,205 | -0.28% | 2.9천 |
|---|
| 2025.11.12 | ₩36,680 | ₩36,680 | ₩36,653 | ₩36,677 | -0.01% | 5.2천 |
|---|
| 2025.11.11 | ₩36,359 | ₩36,573 | ₩36,359 | ₩36,553 | +0.53% | 7.1천 |
|---|
| 2025.11.10 | ₩36,279 | ₩36,332 | ₩36,252 | ₩36,325 | +0.13% | 2.6천 |
|---|
| 2025.11.07 | ₩35,610 | ₩35,856 | ₩35,597 | ₩35,856 | +0.69% | 6.4천 |
|---|
| 2025.11.06 | ₩36,024 | ₩36,024 | ₩35,677 | ₩35,784 | -0.67% | 1.6만 |
|---|
| 2025.11.05 | ₩36,091 | ₩36,118 | ₩36,091 | ₩36,118 | +0.07% | 7.2천 |
|---|
| 2025.11.04 | ₩35,917 | ₩35,917 | ₩35,852 | ₩35,852 | -0.18% | 100 |
|---|
| 2025.11.03 | ₩36,118 | ₩36,197 | ₩36,118 | ₩36,197 | +0.22% | 2.5만 |
|---|
| 2025.10.31 | ₩36,335 | ₩36,335 | ₩36,335 | ₩36,335 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,519 | ₩36,546 | ₩36,316 | ₩36,316 | -0.56% | 2만 |
|---|
| 2025.10.29 | ₩36,573 | ₩36,593 | ₩36,426 | ₩36,484 | -0.24% | 1.9만 |
|---|
| 2025.10.28 | ₩36,547 | ₩36,653 | ₩36,545 | ₩36,545 | -0.01% | 4만 |
|---|
| 2025.10.27 | ₩36,506 | ₩36,680 | ₩36,439 | ₩36,680 | +0.48% | 28만 |
|---|
| 2025.10.24 | ₩36,385 | ₩36,385 | ₩36,377 | ₩36,377 | -0.02% | 3.7천 |
|---|
| 2025.10.23 | ₩35,837 | ₩36,087 | ₩35,837 | ₩36,087 | +0.70% | 600 |
|---|
| 2025.10.22 | ₩35,864 | ₩35,905 | ₩35,864 | ₩35,905 | +0.12% | 4.8천 |
|---|
| 2025.10.21 | ₩36,065 | ₩36,121 | ₩36,024 | ₩36,024 | -0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩36,158 | ₩36,212 | ₩36,131 | ₩36,131 | -0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩35,797 | ₩35,824 | ₩35,790 | ₩35,790 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩35,753 | ₩35,851 | ₩35,736 | ₩35,736 | -0.05% | 2.1만 |
|---|
| 2025.10.15 | ₩35,980 | ₩35,980 | ₩35,730 | ₩35,804 | -0.49% | 6.8천 |
|---|
| 2025.10.14 | ₩35,784 | ₩35,810 | ₩35,597 | ₩35,638 | -0.41% | 6.5천 |
|---|
| 2025.10.13 | ₩35,673 | ₩35,695 | ₩35,673 | ₩35,695 | +0.06% | 100 |
|---|
| 2025.10.10 | ₩35,956 | ₩35,956 | ₩35,103 | ₩35,103 | -2.37% | 9.1천 |
|---|