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 | ₩38,954 | ₩39,161 | ₩38,954 | ₩39,161 | +0.53% | 500 |
| 2026.10.08 | ₩38,766 | ₩38,766 | ₩38,686 | ₩38,713 | -0.14% | 2.3천 |
| 2026.10.07 | ₩38,820 | ₩38,845 | ₩38,820 | ₩38,845 | +0.07% | 1.5천 |
| 2026.10.06 | ₩39,034 | ₩39,034 | ₩38,912 | ₩38,912 | -0.31% | 400 |
| 2026.10.05 | ₩38,365 | ₩38,512 | ₩38,365 | ₩38,508 | +0.37% | 3.9천 |
| 2026.10.02 | ₩38,244 | ₩38,391 | ₩38,244 | ₩38,353 | +0.28% | 4천 |
| 2026.10.01 | ₩38,137 | ₩38,215 | ₩38,137 | ₩38,215 | +0.20% | 1.5천 |
| 2026.09.30 | ₩38,525 | ₩38,579 | ₩38,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,343 |
| -0.47% |
| 1.9천 |
| 2026.09.29 | ₩38,311 | ₩38,472 | ₩38,311 | ₩38,470 | +0.42% | 1.7만 |
|---|
| 2026.09.28 | ₩38,606 | ₩38,699 | ₩38,606 | ₩38,639 | +0.09% | 6.9천 |
|---|
| 2026.09.25 | ₩38,740 | ₩38,780 | ₩38,699 | ₩38,780 | +0.10% | 4.6천 |
|---|
| 2026.09.24 | ₩38,632 | ₩38,753 | ₩38,632 | ₩38,753 | +0.31% | 900 |
|---|
| 2026.09.23 | ₩38,499 | ₩38,564 | ₩38,499 | ₩38,564 | +0.17% | 1.6천 |
|---|
| 2026.09.22 | ₩38,432 | ₩38,512 | ₩38,432 | ₩38,489 | +0.15% | 1.3천 |
|---|
| 2026.09.21 | ₩38,619 | ₩38,725 | ₩38,619 | ₩38,725 | +0.27% | 1.2천 |
|---|
| 2026.09.18 | ₩38,338 | ₩38,362 | ₩38,338 | ₩38,362 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩38,525 | ₩38,666 | ₩38,525 | ₩38,666 | +0.36% | 1.3천 |
|---|
| 2026.09.16 | ₩38,579 | ₩38,599 | ₩38,403 | ₩38,403 | -0.45% | 500 |
|---|
| 2026.09.15 | ₩38,552 | ₩38,606 | ₩38,539 | ₩38,602 | +0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩38,485 | ₩38,485 | ₩38,391 | ₩38,422 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩38,237 | ₩38,237 | ₩38,237 | ₩38,237 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,990 | ₩38,004 | ₩37,976 | ₩38,004 | +0.04% | 5.7천 |
|---|
| 2026.09.09 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩38,030 | ₩38,162 | ₩38,007 | ₩38,007 | -0.06% | 1.8만 |
|---|
| 2026.09.04 | ₩38,552 | ₩38,552 | ₩38,444 | ₩38,444 | -0.28% | 400 |
|---|
| 2026.09.03 | ₩38,807 | ₩38,807 | ₩38,805 | ₩38,805 | -0.00% | 100 |
|---|
| 2026.09.02 | ₩38,485 | ₩38,606 | ₩38,472 | ₩38,606 | +0.31% | 2.3천 |
|---|
| 2026.09.01 | ₩38,405 | ₩38,432 | ₩38,397 | ₩38,397 | -0.02% | 2.5천 |
|---|
| 2026.08.31 | ₩38,800 | ₩38,805 | ₩38,800 | ₩38,805 | +0.01% | 200 |
|---|
| 2026.08.28 | ₩38,847 | ₩38,847 | ₩38,836 | ₩38,836 | -0.03% | 200 |
|---|
| 2026.08.27 | ₩39,007 | ₩39,034 | ₩38,994 | ₩39,029 | +0.05% | 3.5천 |
|---|
| 2026.08.26 | ₩39,007 | ₩39,128 | ₩39,007 | ₩39,085 | +0.20% | 4.9천 |
|---|
| 2026.08.25 | ₩39,007 | ₩39,121 | ₩38,994 | ₩39,121 | +0.29% | 1.1만 |
|---|
| 2026.08.24 | ₩38,947 | ₩38,947 | ₩38,934 | ₩38,934 | -0.03% | 300 |
|---|
| 2026.08.21 | ₩38,847 | ₩38,975 | ₩38,847 | ₩38,975 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩38,927 | ₩38,927 | ₩38,713 | ₩38,713 | -0.55% | 1.2천 |
|---|
| 2026.08.19 | ₩39,088 | ₩39,088 | ₩39,077 | ₩39,077 | -0.03% | 9.3천 |
|---|
| 2026.08.18 | ₩38,994 | ₩39,175 | ₩38,994 | ₩39,172 | +0.46% | 2.6천 |
|---|
| 2026.08.17 | ₩39,101 | ₩39,155 | ₩39,048 | ₩39,048 | -0.14% | 2.4만 |
|---|
| 2026.08.14 | ₩39,168 | ₩39,181 | ₩39,128 | ₩39,128 | -0.10% | 1.7만 |
|---|
| 2026.08.13 | ₩39,289 | ₩39,302 | ₩39,258 | ₩39,258 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩39,168 | ₩39,309 | ₩39,128 | ₩39,309 | +0.36% | 1.7만 |
|---|
| 2026.08.11 | ₩39,021 | ₩39,021 | ₩38,954 | ₩38,961 | -0.15% | 1.4만 |
|---|
| 2026.08.10 | ₩39,034 | ₩39,034 | ₩38,954 | ₩39,001 | -0.09% | 5.4천 |
|---|
| 2026.08.07 | ₩38,726 | ₩38,808 | ₩38,726 | ₩38,808 | +0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩38,753 | ₩38,768 | ₩38,753 | ₩38,768 | +0.04% | 1천 |
|---|
| 2026.08.05 | ₩39,101 | ₩39,101 | ₩38,986 | ₩38,986 | -0.29% | 600 |
|---|
| 2026.08.04 | ₩38,686 | ₩38,994 | ₩38,673 | ₩38,926 | +0.62% | 5.6천 |
|---|
| 2026.08.03 | ₩38,124 | ₩38,217 | ₩38,124 | ₩38,205 | +0.21% | 8천 |
|---|
| 2026.07.31 | ₩37,956 | ₩38,110 | ₩37,956 | ₩38,038 | +0.22% | 1.3천 |
|---|
| 2026.07.30 | ₩37,842 | ₩37,970 | ₩37,842 | ₩37,958 | +0.30% | 4.4천 |
|---|
| 2026.07.29 | ₩37,668 | ₩37,790 | ₩37,414 | ₩37,431 | -0.63% | 9.8천 |
|---|
| 2026.07.28 | ₩37,990 | ₩38,137 | ₩37,963 | ₩38,095 | +0.28% | 1.6만 |
|---|
| 2026.07.27 | ₩38,150 | ₩38,239 | ₩38,070 | ₩38,239 | +0.23% | 700 |
|---|
| 2026.07.24 | ₩38,525 | ₩38,525 | ₩38,217 | ₩38,286 | -0.62% | 5.3천 |
|---|
| 2026.07.23 | ₩38,445 | ₩38,457 | ₩38,418 | ₩38,457 | +0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩38,940 | ₩38,940 | ₩38,828 | ₩38,828 | -0.29% | 200 |
|---|
| 2026.07.21 | ₩38,780 | ₩38,954 | ₩38,753 | ₩38,935 | +0.40% | 6.5천 |
|---|
| 2026.07.20 | ₩38,793 | ₩38,793 | ₩38,470 | ₩38,470 | -0.83% | 1.4천 |
|---|
| 2026.07.17 | ₩38,472 | ₩38,837 | ₩38,458 | ₩38,659 | +0.49% | 1.8만 |
|---|
| 2026.07.16 | ₩38,793 | ₩38,793 | ₩38,713 | ₩38,778 | -0.04% | 2.3만 |
|---|
| 2026.07.15 | ₩39,007 | ₩39,081 | ₩39,007 | ₩39,081 | +0.19% | 700 |
|---|
| 2026.07.14 | ₩39,061 | ₩39,061 | ₩39,061 | ₩39,061 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩38,847 | ₩38,900 | ₩38,833 | ₩38,865 | +0.05% | 1천 |
|---|
| 2026.07.10 | ₩39,101 | ₩39,168 | ₩39,101 | ₩39,168 | +0.17% | 900 |
|---|
| 2026.07.09 | ₩39,195 | ₩39,195 | ₩39,133 | ₩39,133 | -0.16% | 300 |
|---|
| 2026.07.08 | ₩38,847 | ₩39,034 | ₩38,847 | ₩38,977 | +0.33% | 3.3천 |
|---|
| 2026.07.07 | ₩39,081 | ₩39,081 | ₩39,081 | ₩39,081 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,429 | ₩39,429 | ₩39,396 | ₩39,414 | -0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩39,851 | ₩39,851 | ₩39,061 | ₩39,160 | -1.73% | 2.9천 |
|---|
| 2026.07.01 | ₩39,677 | ₩39,704 | ₩39,637 | ₩39,701 | +0.06% | 5.1천 |
|---|
| 2026.06.30 | ₩40,306 | ₩40,360 | ₩40,270 | ₩40,270 | -0.09% | 3천 |
|---|
| 2026.06.29 | ₩39,918 | ₩39,918 | ₩39,875 | ₩39,875 | -0.11% | 400 |
|---|
| 2026.06.26 | ₩39,530 | ₩39,543 | ₩39,248 | ₩39,248 | -0.71% | 2천 |
|---|
| 2026.06.25 | ₩40,012 | ₩40,038 | ₩39,906 | ₩39,943 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩39,436 | ₩39,436 | ₩39,420 | ₩39,420 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩39,610 | ₩39,610 | ₩39,566 | ₩39,566 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩40,226 | ₩40,340 | ₩40,186 | ₩40,340 | +0.28% | 5.2천 |
|---|
| 2026.06.18 | ₩40,172 | ₩40,172 | ₩40,065 | ₩40,072 | -0.25% | 5.8천 |
|---|
| 2026.06.17 | ₩39,878 | ₩39,878 | ₩39,508 | ₩39,508 | -0.93% | 300 |
|---|
| 2026.06.16 | ₩39,690 | ₩39,690 | ₩39,515 | ₩39,515 | -0.44% | 1천 |
|---|
| 2026.06.15 | ₩39,985 | ₩39,985 | ₩39,929 | ₩39,929 | -0.14% | 3천 |
|---|
| 2026.06.12 | ₩39,061 | ₩39,255 | ₩39,061 | ₩39,238 | +0.45% | 2.5천 |
|---|
| 2026.06.11 | ₩38,338 | ₩39,023 | ₩38,338 | ₩39,023 | +1.79% | 1.8천 |
|---|
| 2026.06.10 | ₩38,338 | ₩38,432 | ₩38,197 | ₩38,228 | -0.29% | 1.8천 |
|---|
| 2026.06.09 | ₩38,083 | ₩38,697 | ₩37,963 | ₩38,697 | +1.61% | 700 |
|---|
| 2026.06.08 | ₩39,115 | ₩39,115 | ₩38,987 | ₩39,003 | -0.28% | 1.1천 |
|---|
| 2026.06.05 | ₩39,275 | ₩39,275 | ₩38,458 | ₩38,499 | -1.98% | 1.9만 |
|---|
| 2026.06.04 | ₩40,092 | ₩40,092 | ₩40,038 | ₩40,038 | -0.13% | 400 |
|---|
| 2026.06.03 | ₩40,052 | ₩40,052 | ₩39,931 | ₩39,938 | -0.28% | 7.6만 |
|---|
| 2026.06.02 | ₩39,797 | ₩40,271 | ₩39,797 | ₩40,271 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩39,556 | ₩39,824 | ₩39,556 | ₩39,733 | +0.45% | 8.9천 |
|---|
| 2026.05.29 | ₩39,610 | ₩39,610 | ₩39,423 | ₩39,554 | -0.14% | 1.8만 |
|---|
| 2026.05.28 | ₩39,583 | ₩39,583 | ₩39,527 | ₩39,527 | -0.14% | 5.6만 |
|---|
| 2026.05.27 | ₩39,436 | ₩39,475 | ₩39,436 | ₩39,475 | +0.10% | 1.2만 |
|---|
| 2026.05.26 | ₩39,356 | ₩39,489 | ₩39,356 | ₩39,489 | +0.34% | 2만 |
|---|
| 2026.05.22 | ₩39,034 | ₩39,128 | ₩37,702 | ₩38,887 | -0.38% | 2.7만 |
|---|
| 2026.05.21 | ₩38,532 | ₩38,847 | ₩38,532 | ₩38,713 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩38,519 | ₩38,622 | ₩38,499 | ₩38,622 | +0.27% | 3.3천 |
|---|
| 2026.05.19 | ₩38,204 | ₩38,204 | ₩37,936 | ₩37,963 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩38,271 | ₩38,378 | ₩38,016 | ₩38,244 | -0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩38,434 | ₩38,499 | ₩38,401 | ₩38,401 | -0.09% | 6.9천 |
|---|
| 2026.05.14 | ₩38,820 | ₩38,943 | ₩38,820 | ₩38,943 | +0.32% | 7.6천 |
|---|
| 2026.05.13 | ₩38,338 | ₩38,653 | ₩38,311 | ₩38,646 | +0.80% | 1.1만 |
|---|
| 2026.05.12 | ₩38,057 | ₩38,258 | ₩37,970 | ₩38,258 | +0.53% | 1.7만 |
|---|
| 2026.05.11 | ₩38,405 | ₩38,405 | ₩38,351 | ₩38,394 | -0.03% | 600 |
|---|
| 2026.05.08 | ₩38,164 | ₩38,231 | ₩38,164 | ₩38,224 | +0.16% | 6.1천 |
|---|
| 2026.05.07 | ₩37,695 | ₩37,695 | ₩37,688 | ₩37,688 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩38,137 | ₩38,251 | ₩38,137 | ₩38,251 | +0.30% | 700 |
|---|
| 2026.05.05 | ₩37,414 | ₩37,628 | ₩37,414 | ₩37,576 | +0.43% | 9.8천 |
|---|
| 2026.05.04 | ₩37,226 | ₩37,267 | ₩37,039 | ₩37,062 | -0.44% | 5.6천 |
|---|
| 2026.05.01 | ₩37,267 | ₩37,320 | ₩37,267 | ₩37,281 | +0.04% | 1.7만 |
|---|
| 2026.04.30 | ₩36,972 | ₩37,232 | ₩36,972 | ₩37,232 | +0.70% | 300 |
|---|
| 2026.04.29 | ₩36,477 | ₩36,586 | ₩36,423 | ₩36,586 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩36,490 | ₩36,517 | ₩36,450 | ₩36,507 | +0.05% | 1.5천 |
|---|
| 2026.04.27 | ₩36,932 | ₩36,932 | ₩36,785 | ₩36,785 | -0.40% | 5.5천 |
|---|
| 2026.04.24 | ₩37,066 | ₩37,106 | ₩37,047 | ₩37,047 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩36,610 | ₩36,785 | ₩36,597 | ₩36,760 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩36,610 | ₩36,624 | ₩36,610 | ₩36,624 | +0.04% | 1.2천 |
|---|
| 2026.04.21 | ₩36,055 | ₩36,182 | ₩36,055 | ₩36,068 | +0.04% | 1.5천 |
|---|
| 2026.04.20 | ₩36,436 | ₩36,436 | ₩36,221 | ₩36,221 | -0.59% | 900 |
|---|
| 2026.04.17 | ₩36,169 | ₩36,389 | ₩36,048 | ₩36,373 | +0.57% | 3.9천 |
|---|
| 2026.04.16 | ₩36,195 | ₩36,270 | ₩36,195 | ₩36,270 | +0.21% | 8.1천 |
|---|
| 2026.04.15 | ₩36,008 | ₩36,261 | ₩36,008 | ₩36,261 | +0.70% | 6.8천 |
|---|
| 2026.04.14 | ₩36,450 | ₩36,513 | ₩36,423 | ₩36,513 | +0.17% | 1.6천 |
|---|
| 2026.04.13 | ₩36,557 | ₩36,557 | ₩36,383 | ₩36,543 | -0.04% | 2만 |
|---|
| 2026.04.10 | ₩36,718 | ₩36,744 | ₩36,651 | ₩36,651 | -0.18% | 1.7만 |
|---|
| 2026.04.09 | ₩36,825 | ₩36,825 | ₩36,782 | ₩36,782 | -0.12% | 5.2천 |
|---|
| 2026.04.08 | ₩36,130 | ₩36,356 | ₩36,130 | ₩36,356 | +0.63% | 5.1천 |
|---|
| 2026.04.07 | ₩35,499 | ₩35,581 | ₩35,352 | ₩35,581 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩35,646 | ₩35,717 | ₩35,633 | ₩35,717 | +0.20% | 4.8천 |
|---|
| 2026.04.02 | ₩35,432 | ₩35,686 | ₩35,432 | ₩35,680 | +0.70% | 5.2천 |
|---|
| 2026.04.01 | ₩35,727 | ₩35,847 | ₩35,727 | ₩35,786 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩35,191 | ₩35,452 | ₩35,191 | ₩35,452 | +0.74% | 5.3천 |
|---|
| 2026.03.30 | ₩34,883 | ₩34,883 | ₩34,709 | ₩34,780 | -0.30% | 8.6천 |
|---|
| 2026.03.27 | ₩35,231 | ₩35,231 | ₩35,024 | ₩35,024 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩35,432 | ₩35,432 | ₩35,088 | ₩35,088 | -0.97% | 2.5천 |
|---|
| 2026.03.25 | ₩35,820 | ₩35,894 | ₩35,812 | ₩35,812 | -0.02% | 5.6천 |
|---|
| 2026.03.24 | ₩35,593 | ₩35,720 | ₩35,579 | ₩35,582 | -0.03% | 1.1만 |
|---|
| 2026.03.23 | ₩35,526 | ₩35,727 | ₩35,451 | ₩35,451 | -0.21% | 2만 |
|---|
| 2026.03.20 | ₩35,325 | ₩35,325 | ₩35,137 | ₩35,229 | -0.27% | 1.6천 |
|---|
| 2026.03.19 | ₩35,593 | ₩35,699 | ₩35,593 | ₩35,699 | +0.30% | 2.1천 |
|---|
| 2026.03.18 | ₩35,981 | ₩35,981 | ₩35,749 | ₩35,749 | -0.64% | 1.3천 |
|---|
| 2026.03.17 | ₩36,316 | ₩36,329 | ₩36,201 | ₩36,201 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩36,262 | ₩36,262 | ₩36,183 | ₩36,189 | -0.20% | 5.1천 |
|---|
| 2026.03.13 | ₩35,941 | ₩36,048 | ₩35,905 | ₩35,905 | -0.10% | 7.9천 |
|---|
| 2026.03.12 | ₩35,700 | ₩35,914 | ₩35,700 | ₩35,798 | +0.27% | 1.2만 |
|---|
| 2026.03.11 | ₩36,128 | ₩36,182 | ₩36,048 | ₩36,161 | +0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩35,981 | ₩36,490 | ₩35,981 | ₩36,115 | +0.37% | 7만 |
|---|
| 2026.03.09 | ₩35,393 | ₩35,958 | ₩35,392 | ₩35,958 | +1.60% | 5.2천 |
|---|
| 2026.03.06 | ₩35,753 | ₩35,753 | ₩35,585 | ₩35,585 | -0.47% | 1.9천 |
|---|
| 2026.03.05 | ₩35,840 | ₩36,071 | ₩35,820 | ₩36,071 | +0.64% | 1.1만 |
|---|
| 2026.03.04 | ₩36,738 | ₩36,785 | ₩36,738 | ₩36,742 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩36,343 | ₩36,570 | ₩36,329 | ₩36,475 | +0.36% | 7.3천 |
|---|
| 2026.03.02 | ₩37,133 | ₩37,149 | ₩37,066 | ₩37,149 | +0.04% | 2.7천 |
|---|
| 2026.02.27 | ₩37,186 | ₩37,317 | ₩37,146 | ₩37,317 | +0.35% | 4.4천 |
|---|
| 2026.02.26 | ₩37,026 | ₩37,093 | ₩37,026 | ₩37,050 | +0.07% | 3.4천 |
|---|
| 2026.02.25 | ₩37,364 | ₩37,508 | ₩37,362 | ₩37,508 | +0.38% | 2.6천 |
|---|
| 2026.02.24 | ₩37,295 | ₩37,395 | ₩37,293 | ₩37,395 | +0.27% | 8.5만 |
|---|
| 2026.02.23 | ₩37,159 | ₩37,293 | ₩37,146 | ₩37,158 | -0.00% | 11.9만 |
|---|
| 2026.02.20 | ₩36,972 | ₩37,119 | ₩36,972 | ₩37,099 | +0.34% | 3.2천 |
|---|
| 2026.02.19 | ₩36,831 | ₩36,884 | ₩36,751 | ₩36,884 | +0.14% | 300 |
|---|
| 2026.02.18 | ₩36,959 | ₩36,959 | ₩36,930 | ₩36,930 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩36,503 | ₩36,731 | ₩36,503 | ₩36,627 | +0.34% | 8.9천 |
|---|
| 2026.02.13 | ₩36,798 | ₩36,892 | ₩36,651 | ₩36,704 | -0.25% | 2.9천 |
|---|
| 2026.02.12 | ₩36,918 | ₩36,918 | ₩36,582 | ₩36,582 | -0.91% | 2천 |
|---|
| 2026.02.11 | ₩36,865 | ₩36,892 | ₩36,811 | ₩36,888 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩36,517 | ₩36,530 | ₩36,469 | ₩36,469 | -0.13% | 1.5천 |
|---|
| 2026.02.09 | ₩36,610 | ₩36,637 | ₩36,570 | ₩36,624 | +0.04% | 2.8천 |
|---|
| 2026.02.06 | ₩36,463 | ₩36,718 | ₩36,463 | ₩36,712 | +0.68% | 4.3천 |
|---|
| 2026.02.05 | ₩36,075 | ₩36,262 | ₩35,901 | ₩36,104 | +0.08% | 1.9만 |
|---|
| 2026.02.04 | ₩36,557 | ₩36,557 | ₩36,402 | ₩36,402 | -0.42% | 2.7천 |
|---|
| 2026.02.03 | ₩37,067 | ₩37,067 | ₩36,531 | ₩36,850 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩37,173 | ₩37,374 | ₩37,173 | ₩37,320 | +0.40% | 6천 |
|---|
| 2026.01.30 | ₩37,032 | ₩37,032 | ₩36,874 | ₩36,874 | -0.43% | 200 |
|---|
| 2026.01.29 | ₩37,434 | ₩37,434 | ₩36,959 | ₩37,390 | -0.12% | 1.3만 |
|---|
| 2026.01.28 | ₩37,213 | ₩37,284 | ₩37,213 | ₩37,284 | +0.19% | 3.8천 |
|---|
| 2026.01.27 | ₩37,193 | ₩37,340 | ₩37,193 | ₩37,313 | +0.32% | 2.7천 |
|---|
| 2026.01.26 | ₩36,999 | ₩36,999 | ₩36,878 | ₩36,885 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩36,798 | ₩36,825 | ₩36,798 | ₩36,805 | +0.02% | 300 |
|---|
| 2026.01.22 | ₩37,521 | ₩37,521 | ₩37,347 | ₩37,347 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩37,126 | ₩37,447 | ₩37,066 | ₩37,317 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩37,093 | ₩37,093 | ₩36,823 | ₩36,823 | -0.73% | 2.1만 |
|---|
| 2026.01.16 | ₩37,467 | ₩37,561 | ₩37,427 | ₩37,446 | -0.06% | 1.3만 |
|---|
| 2026.01.15 | ₩37,441 | ₩37,481 | ₩37,267 | ₩37,267 | -0.46% | 1.4만 |
|---|
| 2026.01.14 | ₩36,664 | ₩36,951 | ₩36,664 | ₩36,951 | +0.78% | 5.5천 |
|---|
| 2026.01.13 | ₩37,026 | ₩37,173 | ₩36,992 | ₩37,027 | +0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩36,865 | ₩37,093 | ₩36,865 | ₩37,066 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩37,079 | ₩37,079 | ₩37,051 | ₩37,051 | -0.08% | 1.6만 |
|---|
| 2026.01.08 | ₩36,851 | ₩36,932 | ₩36,771 | ₩36,830 | -0.06% | 800 |
|---|
| 2026.01.07 | ₩36,999 | ₩37,026 | ₩36,838 | ₩36,850 | -0.40% | 2.1만 |
|---|
| 2026.01.06 | ₩36,999 | ₩36,999 | ₩36,825 | ₩36,992 | -0.02% | 6천 |
|---|
| 2026.01.05 | ₩36,839 | ₩36,905 | ₩36,839 | ₩36,905 | +0.18% | 9.9만 |
|---|
| 2026.01.02 | ₩36,610 | ₩36,758 | ₩36,610 | ₩36,751 | +0.38% | 1.2천 |
|---|
| 2025.12.31 | ₩36,758 | ₩36,798 | ₩36,663 | ₩36,663 | -0.26% | 700 |
|---|
| 2025.12.30 | ₩36,798 | ₩36,892 | ₩36,798 | ₩36,857 | +0.16% | 1.4천 |
|---|
| 2025.12.29 | ₩36,878 | ₩36,979 | ₩36,878 | ₩36,917 | +0.11% | 1.7천 |
|---|
| 2025.12.26 | ₩36,918 | ₩36,945 | ₩36,918 | ₩36,945 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩36,905 | ₩36,959 | ₩36,905 | ₩36,959 | +0.15% | 2.6천 |
|---|
| 2025.12.23 | ₩37,226 | ₩37,253 | ₩37,213 | ₩37,216 | -0.03% | 5.6천 |
|---|
| 2025.12.22 | ₩37,173 | ₩37,221 | ₩37,159 | ₩37,221 | +0.13% | 700 |
|---|
| 2025.12.19 | ₩36,945 | ₩36,999 | ₩36,945 | ₩36,948 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩36,762 | ₩36,798 | ₩36,664 | ₩36,691 | -0.19% | 5.1천 |
|---|
| 2025.12.17 | ₩36,744 | ₩36,744 | ₩36,515 | ₩36,515 | -0.62% | 6.4천 |
|---|
| 2025.12.16 | ₩36,744 | ₩36,854 | ₩36,691 | ₩36,854 | +0.30% | 1.2만 |
|---|
| 2025.12.15 | ₩36,932 | ₩36,964 | ₩36,932 | ₩36,952 | +0.05% | 2.2만 |
|---|
| 2025.12.12 | ₩36,947 | ₩36,999 | ₩36,947 | ₩36,999 | +0.14% | 100 |
|---|
| 2025.12.11 | ₩37,102 | ₩37,102 | ₩37,102 | ₩37,102 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,744 | ₩37,058 | ₩36,731 | ₩37,058 | +0.85% | 1.3만 |
|---|
| 2025.12.09 | ₩36,771 | ₩36,892 | ₩36,759 | ₩36,759 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩36,825 | ₩36,825 | ₩36,744 | ₩36,779 | -0.12% | 6.7천 |
|---|
| 2025.12.05 | ₩36,972 | ₩37,028 | ₩36,972 | ₩36,992 | +0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩36,835 | ₩36,835 | ₩36,835 | ₩36,835 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,785 | ₩36,865 | ₩36,785 | ₩36,842 | +0.16% | 2.9천 |
|---|
| 2025.12.02 | ₩36,584 | ₩36,584 | ₩36,490 | ₩36,557 | -0.07% | 9.1천 |
|---|
| 2025.12.01 | ₩36,637 | ₩36,664 | ₩36,450 | ₩36,454 | -0.50% | 6.9만 |
|---|
| 2025.11.28 | ₩36,704 | ₩36,838 | ₩36,704 | ₩36,838 | +0.36% | 300 |
|---|
| 2025.11.26 | ₩36,677 | ₩36,691 | ₩36,677 | ₩36,681 | +0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩36,236 | ₩36,584 | ₩36,236 | ₩36,584 | +0.96% | 3.6천 |
|---|
| 2025.11.24 | ₩36,061 | ₩36,302 | ₩36,061 | ₩36,214 | +0.42% | 900 |
|---|
| 2025.11.21 | ₩35,606 | ₩35,941 | ₩35,606 | ₩35,763 | +0.44% | 3천 |
|---|
| 2025.11.20 | ₩35,486 | ₩35,607 | ₩35,460 | ₩35,460 | -0.07% | 8.3천 |
|---|
| 2025.11.19 | ₩35,889 | ₩35,942 | ₩35,740 | ₩35,881 | -0.02% | 4.3천 |
|---|
| 2025.11.18 | ₩35,701 | ₩35,906 | ₩35,701 | ₩35,802 | +0.28% | 700 |
|---|
| 2025.11.17 | ₩35,981 | ₩35,994 | ₩35,901 | ₩35,901 | -0.22% | 1.7만 |
|---|
| 2025.11.14 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,356 | ₩36,383 | ₩36,249 | ₩36,256 | -0.28% | 2.9천 |
|---|
| 2025.11.12 | ₩36,731 | ₩36,731 | ₩36,704 | ₩36,728 | -0.01% | 5.2천 |
|---|
| 2025.11.11 | ₩36,410 | ₩36,624 | ₩36,410 | ₩36,604 | +0.53% | 7.1천 |
|---|
| 2025.11.10 | ₩36,329 | ₩36,383 | ₩36,302 | ₩36,376 | +0.13% | 2.6천 |
|---|
| 2025.11.07 | ₩35,660 | ₩35,906 | ₩35,646 | ₩35,906 | +0.69% | 6.4천 |
|---|
| 2025.11.06 | ₩36,075 | ₩36,075 | ₩35,727 | ₩35,834 | -0.67% | 1.6만 |
|---|
| 2025.11.05 | ₩36,142 | ₩36,169 | ₩36,142 | ₩36,169 | +0.07% | 7.2천 |
|---|
| 2025.11.04 | ₩35,968 | ₩35,968 | ₩35,902 | ₩35,902 | -0.18% | 100 |
|---|
| 2025.11.03 | ₩36,169 | ₩36,248 | ₩36,169 | ₩36,248 | +0.22% | 2.5만 |
|---|
| 2025.10.31 | ₩36,385 | ₩36,385 | ₩36,385 | ₩36,385 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,570 | ₩36,597 | ₩36,367 | ₩36,367 | -0.56% | 2만 |
|---|
| 2025.10.29 | ₩36,624 | ₩36,644 | ₩36,477 | ₩36,535 | -0.24% | 1.9만 |
|---|
| 2025.10.28 | ₩36,598 | ₩36,704 | ₩36,596 | ₩36,596 | -0.01% | 4만 |
|---|
| 2025.10.27 | ₩36,557 | ₩36,731 | ₩36,490 | ₩36,731 | +0.48% | 28만 |
|---|
| 2025.10.24 | ₩36,436 | ₩36,436 | ₩36,428 | ₩36,428 | -0.02% | 3.7천 |
|---|
| 2025.10.23 | ₩35,887 | ₩36,138 | ₩35,887 | ₩36,138 | +0.70% | 600 |
|---|
| 2025.10.22 | ₩35,914 | ₩35,956 | ₩35,914 | ₩35,956 | +0.12% | 4.8천 |
|---|
| 2025.10.21 | ₩36,115 | ₩36,171 | ₩36,075 | ₩36,075 | -0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩36,209 | ₩36,262 | ₩36,182 | ₩36,182 | -0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩35,847 | ₩35,874 | ₩35,840 | ₩35,840 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩35,803 | ₩35,901 | ₩35,786 | ₩35,786 | -0.05% | 2.1만 |
|---|
| 2025.10.15 | ₩36,031 | ₩36,031 | ₩35,780 | ₩35,854 | -0.49% | 6.8천 |
|---|
| 2025.10.14 | ₩35,834 | ₩35,861 | ₩35,646 | ₩35,688 | -0.41% | 6.5천 |
|---|
| 2025.10.13 | ₩35,723 | ₩35,745 | ₩35,723 | ₩35,745 | +0.06% | 100 |
|---|
| 2025.10.10 | ₩36,007 | ₩36,007 | ₩35,152 | ₩35,152 | -2.37% | 9.1천 |
|---|