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 | ₩38,914 | ₩39,121 | ₩38,914 | ₩39,121 | +0.53% | 500 |
| 2026.10.08 | ₩38,727 | ₩38,727 | ₩38,646 | ₩38,673 | -0.14% | 2.3천 |
| 2026.10.07 | ₩38,780 | ₩38,806 | ₩38,780 | ₩38,806 | +0.07% | 1.5천 |
| 2026.10.06 | ₩38,994 | ₩38,994 | ₩38,873 | ₩38,873 | -0.31% | 400 |
| 2026.10.05 | ₩38,325 | ₩38,473 | ₩38,325 | ₩38,469 | +0.37% | 3.9천 |
| 2026.10.02 | ₩38,205 | ₩38,352 | ₩38,205 | ₩38,313 | +0.28% | 4천 |
| 2026.10.01 | ₩38,098 | ₩38,176 | ₩38,098 | ₩38,176 | +0.20% | 1.5천 |
| 2026.09.30 | ₩38,486 | ₩38,539 | ₩38,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,304 |
| -0.47% |
| 1.9천 |
| 2026.09.29 | ₩38,272 | ₩38,432 | ₩38,272 | ₩38,431 | +0.42% | 1.7만 |
|---|
| 2026.09.28 | ₩38,566 | ₩38,660 | ₩38,566 | ₩38,600 | +0.09% | 6.9천 |
|---|
| 2026.09.25 | ₩38,700 | ₩38,740 | ₩38,660 | ₩38,740 | +0.10% | 4.6천 |
|---|
| 2026.09.24 | ₩38,593 | ₩38,713 | ₩38,593 | ₩38,713 | +0.31% | 900 |
|---|
| 2026.09.23 | ₩38,459 | ₩38,525 | ₩38,459 | ₩38,525 | +0.17% | 1.6천 |
|---|
| 2026.09.22 | ₩38,392 | ₩38,473 | ₩38,392 | ₩38,450 | +0.15% | 1.3천 |
|---|
| 2026.09.21 | ₩38,580 | ₩38,685 | ₩38,580 | ₩38,685 | +0.27% | 1.2천 |
|---|
| 2026.09.18 | ₩38,299 | ₩38,323 | ₩38,299 | ₩38,323 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩38,486 | ₩38,626 | ₩38,486 | ₩38,626 | +0.36% | 1.3천 |
|---|
| 2026.09.16 | ₩38,539 | ₩38,559 | ₩38,364 | ₩38,364 | -0.45% | 500 |
|---|
| 2026.09.15 | ₩38,513 | ₩38,566 | ₩38,499 | ₩38,562 | +0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩38,446 | ₩38,446 | ₩38,352 | ₩38,383 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩38,198 | ₩38,198 | ₩38,198 | ₩38,198 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,951 | ₩37,966 | ₩37,937 | ₩37,966 | +0.04% | 5.7천 |
|---|
| 2026.09.09 | ₩37,951 | ₩37,951 | ₩37,951 | ₩37,951 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩37,991 | ₩38,123 | ₩37,968 | ₩37,968 | -0.06% | 1.8만 |
|---|
| 2026.09.04 | ₩38,513 | ₩38,513 | ₩38,404 | ₩38,404 | -0.28% | 400 |
|---|
| 2026.09.03 | ₩38,767 | ₩38,767 | ₩38,765 | ₩38,765 | -0.00% | 100 |
|---|
| 2026.09.02 | ₩38,446 | ₩38,566 | ₩38,432 | ₩38,566 | +0.31% | 2.3천 |
|---|
| 2026.09.01 | ₩38,366 | ₩38,392 | ₩38,357 | ₩38,357 | -0.02% | 2.5천 |
|---|
| 2026.08.31 | ₩38,760 | ₩38,765 | ₩38,760 | ₩38,765 | +0.01% | 200 |
|---|
| 2026.08.28 | ₩38,807 | ₩38,807 | ₩38,796 | ₩38,796 | -0.03% | 200 |
|---|
| 2026.08.27 | ₩38,967 | ₩38,994 | ₩38,954 | ₩38,989 | +0.05% | 3.5천 |
|---|
| 2026.08.26 | ₩38,967 | ₩39,088 | ₩38,967 | ₩39,045 | +0.20% | 4.9천 |
|---|
| 2026.08.25 | ₩38,967 | ₩39,081 | ₩38,954 | ₩39,081 | +0.29% | 1.1만 |
|---|
| 2026.08.24 | ₩38,907 | ₩38,907 | ₩38,894 | ₩38,894 | -0.03% | 300 |
|---|
| 2026.08.21 | ₩38,807 | ₩38,935 | ₩38,807 | ₩38,935 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩38,887 | ₩38,887 | ₩38,673 | ₩38,673 | -0.55% | 1.2천 |
|---|
| 2026.08.19 | ₩39,048 | ₩39,048 | ₩39,037 | ₩39,037 | -0.03% | 9.3천 |
|---|
| 2026.08.18 | ₩38,954 | ₩39,135 | ₩38,954 | ₩39,132 | +0.46% | 2.6천 |
|---|
| 2026.08.17 | ₩39,061 | ₩39,115 | ₩39,008 | ₩39,008 | -0.14% | 2.4만 |
|---|
| 2026.08.14 | ₩39,128 | ₩39,141 | ₩39,088 | ₩39,088 | -0.10% | 1.7만 |
|---|
| 2026.08.13 | ₩39,248 | ₩39,262 | ₩39,218 | ₩39,218 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩39,128 | ₩39,268 | ₩39,088 | ₩39,268 | +0.36% | 1.7만 |
|---|
| 2026.08.11 | ₩38,981 | ₩38,981 | ₩38,914 | ₩38,921 | -0.15% | 1.4만 |
|---|
| 2026.08.10 | ₩38,994 | ₩38,994 | ₩38,914 | ₩38,961 | -0.09% | 5.4천 |
|---|
| 2026.08.07 | ₩38,687 | ₩38,768 | ₩38,687 | ₩38,768 | +0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩38,713 | ₩38,728 | ₩38,713 | ₩38,728 | +0.04% | 1천 |
|---|
| 2026.08.05 | ₩39,061 | ₩39,061 | ₩38,946 | ₩38,946 | -0.29% | 600 |
|---|
| 2026.08.04 | ₩38,646 | ₩38,954 | ₩38,633 | ₩38,886 | +0.62% | 5.6천 |
|---|
| 2026.08.03 | ₩38,085 | ₩38,178 | ₩38,085 | ₩38,166 | +0.21% | 8천 |
|---|
| 2026.07.31 | ₩37,917 | ₩38,071 | ₩37,917 | ₩37,999 | +0.22% | 1.3천 |
|---|
| 2026.07.30 | ₩37,804 | ₩37,931 | ₩37,804 | ₩37,919 | +0.30% | 4.4천 |
|---|
| 2026.07.29 | ₩37,630 | ₩37,752 | ₩37,376 | ₩37,393 | -0.63% | 9.8천 |
|---|
| 2026.07.28 | ₩37,951 | ₩38,098 | ₩37,924 | ₩38,057 | +0.28% | 1.6만 |
|---|
| 2026.07.27 | ₩38,111 | ₩38,200 | ₩38,031 | ₩38,200 | +0.23% | 700 |
|---|
| 2026.07.24 | ₩38,486 | ₩38,486 | ₩38,178 | ₩38,246 | -0.62% | 5.3천 |
|---|
| 2026.07.23 | ₩38,406 | ₩38,418 | ₩38,379 | ₩38,418 | +0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩38,901 | ₩38,901 | ₩38,788 | ₩38,788 | -0.29% | 200 |
|---|
| 2026.07.21 | ₩38,740 | ₩38,914 | ₩38,713 | ₩38,895 | +0.40% | 6.5천 |
|---|
| 2026.07.20 | ₩38,753 | ₩38,753 | ₩38,431 | ₩38,431 | -0.83% | 1.4천 |
|---|
| 2026.07.17 | ₩38,432 | ₩38,798 | ₩38,419 | ₩38,620 | +0.49% | 1.8만 |
|---|
| 2026.07.16 | ₩38,753 | ₩38,753 | ₩38,673 | ₩38,739 | -0.04% | 2.3만 |
|---|
| 2026.07.15 | ₩38,967 | ₩39,041 | ₩38,967 | ₩39,041 | +0.19% | 700 |
|---|
| 2026.07.14 | ₩39,021 | ₩39,021 | ₩39,021 | ₩39,021 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩38,807 | ₩38,860 | ₩38,794 | ₩38,826 | +0.05% | 1천 |
|---|
| 2026.07.10 | ₩39,061 | ₩39,128 | ₩39,061 | ₩39,128 | +0.17% | 900 |
|---|
| 2026.07.09 | ₩39,155 | ₩39,155 | ₩39,093 | ₩39,093 | -0.16% | 300 |
|---|
| 2026.07.08 | ₩38,807 | ₩38,994 | ₩38,807 | ₩38,937 | +0.33% | 3.3천 |
|---|
| 2026.07.07 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,389 | ₩39,389 | ₩39,355 | ₩39,374 | -0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩39,810 | ₩39,810 | ₩39,021 | ₩39,120 | -1.73% | 2.9천 |
|---|
| 2026.07.01 | ₩39,636 | ₩39,663 | ₩39,596 | ₩39,660 | +0.06% | 5.1천 |
|---|
| 2026.06.30 | ₩40,265 | ₩40,319 | ₩40,229 | ₩40,229 | -0.09% | 3천 |
|---|
| 2026.06.29 | ₩39,877 | ₩39,877 | ₩39,834 | ₩39,834 | -0.11% | 400 |
|---|
| 2026.06.26 | ₩39,489 | ₩39,503 | ₩39,208 | ₩39,208 | -0.71% | 2천 |
|---|
| 2026.06.25 | ₩39,971 | ₩39,998 | ₩39,865 | ₩39,903 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩39,396 | ₩39,396 | ₩39,380 | ₩39,380 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩39,569 | ₩39,569 | ₩39,525 | ₩39,525 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩40,185 | ₩40,299 | ₩40,145 | ₩40,299 | +0.28% | 5.2천 |
|---|
| 2026.06.18 | ₩40,131 | ₩40,131 | ₩40,024 | ₩40,031 | -0.25% | 5.8천 |
|---|
| 2026.06.17 | ₩39,837 | ₩39,837 | ₩39,468 | ₩39,468 | -0.93% | 300 |
|---|
| 2026.06.16 | ₩39,650 | ₩39,650 | ₩39,474 | ₩39,474 | -0.44% | 1천 |
|---|
| 2026.06.15 | ₩39,944 | ₩39,944 | ₩39,888 | ₩39,888 | -0.14% | 3천 |
|---|
| 2026.06.12 | ₩39,021 | ₩39,215 | ₩39,021 | ₩39,198 | +0.45% | 2.5천 |
|---|
| 2026.06.11 | ₩38,299 | ₩38,984 | ₩38,299 | ₩38,984 | +1.79% | 1.8천 |
|---|
| 2026.06.10 | ₩38,299 | ₩38,392 | ₩38,158 | ₩38,189 | -0.29% | 1.8천 |
|---|
| 2026.06.09 | ₩38,044 | ₩38,657 | ₩37,924 | ₩38,657 | +1.61% | 700 |
|---|
| 2026.06.08 | ₩39,075 | ₩39,075 | ₩38,947 | ₩38,963 | -0.28% | 1.1천 |
|---|
| 2026.06.05 | ₩39,235 | ₩39,235 | ₩38,419 | ₩38,459 | -1.98% | 1.9만 |
|---|
| 2026.06.04 | ₩40,051 | ₩40,051 | ₩39,998 | ₩39,998 | -0.13% | 400 |
|---|
| 2026.06.03 | ₩40,011 | ₩40,011 | ₩39,891 | ₩39,897 | -0.28% | 7.6만 |
|---|
| 2026.06.02 | ₩39,757 | ₩40,230 | ₩39,757 | ₩40,230 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩39,516 | ₩39,783 | ₩39,516 | ₩39,693 | +0.45% | 8.9천 |
|---|
| 2026.05.29 | ₩39,569 | ₩39,569 | ₩39,382 | ₩39,513 | -0.14% | 1.8만 |
|---|
| 2026.05.28 | ₩39,543 | ₩39,543 | ₩39,487 | ₩39,487 | -0.14% | 5.6만 |
|---|
| 2026.05.27 | ₩39,396 | ₩39,434 | ₩39,396 | ₩39,434 | +0.10% | 1.2만 |
|---|
| 2026.05.26 | ₩39,315 | ₩39,449 | ₩39,315 | ₩39,449 | +0.34% | 2만 |
|---|
| 2026.05.22 | ₩38,994 | ₩39,088 | ₩37,663 | ₩38,847 | -0.38% | 2.7만 |
|---|
| 2026.05.21 | ₩38,493 | ₩38,807 | ₩38,493 | ₩38,673 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩38,479 | ₩38,582 | ₩38,459 | ₩38,582 | +0.27% | 3.3천 |
|---|
| 2026.05.19 | ₩38,165 | ₩38,165 | ₩37,897 | ₩37,924 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩38,232 | ₩38,339 | ₩37,978 | ₩38,205 | -0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩38,395 | ₩38,459 | ₩38,362 | ₩38,362 | -0.09% | 6.9천 |
|---|
| 2026.05.14 | ₩38,780 | ₩38,903 | ₩38,780 | ₩38,903 | +0.32% | 7.6천 |
|---|
| 2026.05.13 | ₩38,299 | ₩38,613 | ₩38,272 | ₩38,606 | +0.80% | 1.1만 |
|---|
| 2026.05.12 | ₩38,018 | ₩38,218 | ₩37,931 | ₩38,218 | +0.53% | 1.7만 |
|---|
| 2026.05.11 | ₩38,366 | ₩38,366 | ₩38,312 | ₩38,355 | -0.03% | 600 |
|---|
| 2026.05.08 | ₩38,125 | ₩38,192 | ₩38,125 | ₩38,185 | +0.16% | 6.1천 |
|---|
| 2026.05.07 | ₩37,657 | ₩37,657 | ₩37,650 | ₩37,650 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩38,098 | ₩38,212 | ₩38,098 | ₩38,212 | +0.30% | 700 |
|---|
| 2026.05.05 | ₩37,376 | ₩37,590 | ₩37,376 | ₩37,537 | +0.43% | 9.8천 |
|---|
| 2026.05.04 | ₩37,188 | ₩37,228 | ₩37,001 | ₩37,024 | -0.44% | 5.6천 |
|---|
| 2026.05.01 | ₩37,228 | ₩37,282 | ₩37,228 | ₩37,243 | +0.04% | 1.7만 |
|---|
| 2026.04.30 | ₩36,934 | ₩37,194 | ₩36,934 | ₩37,194 | +0.70% | 300 |
|---|
| 2026.04.29 | ₩36,439 | ₩36,549 | ₩36,386 | ₩36,549 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩36,453 | ₩36,479 | ₩36,412 | ₩36,470 | +0.05% | 1.5천 |
|---|
| 2026.04.27 | ₩36,894 | ₩36,894 | ₩36,747 | ₩36,747 | -0.40% | 5.5천 |
|---|
| 2026.04.24 | ₩37,028 | ₩37,068 | ₩37,009 | ₩37,009 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩36,573 | ₩36,747 | ₩36,560 | ₩36,723 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩36,573 | ₩36,586 | ₩36,573 | ₩36,586 | +0.04% | 1.2천 |
|---|
| 2026.04.21 | ₩36,018 | ₩36,145 | ₩36,018 | ₩36,031 | +0.04% | 1.5천 |
|---|
| 2026.04.20 | ₩36,399 | ₩36,399 | ₩36,184 | ₩36,184 | -0.59% | 900 |
|---|
| 2026.04.17 | ₩36,132 | ₩36,352 | ₩36,011 | ₩36,336 | +0.57% | 3.9천 |
|---|
| 2026.04.16 | ₩36,158 | ₩36,233 | ₩36,158 | ₩36,233 | +0.21% | 8.1천 |
|---|
| 2026.04.15 | ₩35,971 | ₩36,224 | ₩35,971 | ₩36,224 | +0.70% | 6.8천 |
|---|
| 2026.04.14 | ₩36,412 | ₩36,475 | ₩36,386 | ₩36,475 | +0.17% | 1.6천 |
|---|
| 2026.04.13 | ₩36,519 | ₩36,519 | ₩36,346 | ₩36,506 | -0.04% | 2만 |
|---|
| 2026.04.10 | ₩36,680 | ₩36,707 | ₩36,613 | ₩36,613 | -0.18% | 1.7만 |
|---|
| 2026.04.09 | ₩36,787 | ₩36,787 | ₩36,744 | ₩36,744 | -0.12% | 5.2천 |
|---|
| 2026.04.08 | ₩36,093 | ₩36,319 | ₩36,093 | ₩36,319 | +0.63% | 5.1천 |
|---|
| 2026.04.07 | ₩35,463 | ₩35,544 | ₩35,316 | ₩35,544 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩35,610 | ₩35,681 | ₩35,596 | ₩35,681 | +0.20% | 4.8천 |
|---|
| 2026.04.02 | ₩35,396 | ₩35,650 | ₩35,396 | ₩35,643 | +0.70% | 5.2천 |
|---|
| 2026.04.01 | ₩35,690 | ₩35,810 | ₩35,690 | ₩35,749 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩35,155 | ₩35,416 | ₩35,155 | ₩35,416 | +0.74% | 5.3천 |
|---|
| 2026.03.30 | ₩34,847 | ₩34,847 | ₩34,673 | ₩34,744 | -0.30% | 8.6천 |
|---|
| 2026.03.27 | ₩35,195 | ₩35,195 | ₩34,988 | ₩34,988 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩35,396 | ₩35,396 | ₩35,052 | ₩35,052 | -0.97% | 2.5천 |
|---|
| 2026.03.25 | ₩35,784 | ₩35,857 | ₩35,776 | ₩35,776 | -0.02% | 5.6천 |
|---|
| 2026.03.24 | ₩35,556 | ₩35,683 | ₩35,543 | ₩35,546 | -0.03% | 1.1만 |
|---|
| 2026.03.23 | ₩35,489 | ₩35,690 | ₩35,415 | ₩35,415 | -0.21% | 2만 |
|---|
| 2026.03.20 | ₩35,289 | ₩35,289 | ₩35,102 | ₩35,192 | -0.27% | 1.6천 |
|---|
| 2026.03.19 | ₩35,556 | ₩35,662 | ₩35,556 | ₩35,662 | +0.30% | 2.1천 |
|---|
| 2026.03.18 | ₩35,944 | ₩35,944 | ₩35,713 | ₩35,713 | -0.64% | 1.3천 |
|---|
| 2026.03.17 | ₩36,279 | ₩36,292 | ₩36,164 | ₩36,164 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩36,225 | ₩36,225 | ₩36,146 | ₩36,152 | -0.20% | 5.1천 |
|---|
| 2026.03.13 | ₩35,904 | ₩36,011 | ₩35,868 | ₩35,868 | -0.10% | 7.9천 |
|---|
| 2026.03.12 | ₩35,663 | ₩35,877 | ₩35,663 | ₩35,761 | +0.27% | 1.2만 |
|---|
| 2026.03.11 | ₩36,091 | ₩36,145 | ₩36,011 | ₩36,124 | +0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩35,944 | ₩36,453 | ₩35,944 | ₩36,078 | +0.37% | 7만 |
|---|
| 2026.03.09 | ₩35,357 | ₩35,922 | ₩35,356 | ₩35,922 | +1.60% | 5.2천 |
|---|
| 2026.03.06 | ₩35,717 | ₩35,717 | ₩35,548 | ₩35,548 | -0.47% | 1.9천 |
|---|
| 2026.03.05 | ₩35,804 | ₩36,034 | ₩35,784 | ₩36,034 | +0.64% | 1.1만 |
|---|
| 2026.03.04 | ₩36,700 | ₩36,747 | ₩36,700 | ₩36,704 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩36,305 | ₩36,533 | ₩36,292 | ₩36,438 | +0.36% | 7.3천 |
|---|
| 2026.03.02 | ₩37,095 | ₩37,111 | ₩37,028 | ₩37,111 | +0.04% | 2.7천 |
|---|
| 2026.02.27 | ₩37,148 | ₩37,279 | ₩37,108 | ₩37,279 | +0.35% | 4.4천 |
|---|
| 2026.02.26 | ₩36,988 | ₩37,055 | ₩36,988 | ₩37,012 | +0.07% | 3.4천 |
|---|
| 2026.02.25 | ₩37,326 | ₩37,469 | ₩37,323 | ₩37,469 | +0.38% | 2.6천 |
|---|
| 2026.02.24 | ₩37,257 | ₩37,357 | ₩37,255 | ₩37,357 | +0.27% | 8.5만 |
|---|
| 2026.02.23 | ₩37,121 | ₩37,255 | ₩37,108 | ₩37,120 | -0.00% | 11.9만 |
|---|
| 2026.02.20 | ₩36,934 | ₩37,081 | ₩36,934 | ₩37,061 | +0.34% | 3.2천 |
|---|
| 2026.02.19 | ₩36,794 | ₩36,846 | ₩36,713 | ₩36,846 | +0.14% | 300 |
|---|
| 2026.02.18 | ₩36,921 | ₩36,921 | ₩36,893 | ₩36,893 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩36,466 | ₩36,693 | ₩36,466 | ₩36,589 | +0.34% | 8.9천 |
|---|
| 2026.02.13 | ₩36,760 | ₩36,854 | ₩36,613 | ₩36,667 | -0.25% | 2.9천 |
|---|
| 2026.02.12 | ₩36,881 | ₩36,881 | ₩36,545 | ₩36,545 | -0.91% | 2천 |
|---|
| 2026.02.11 | ₩36,827 | ₩36,854 | ₩36,774 | ₩36,850 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩36,479 | ₩36,493 | ₩36,431 | ₩36,431 | -0.13% | 1.5천 |
|---|
| 2026.02.09 | ₩36,573 | ₩36,600 | ₩36,533 | ₩36,586 | +0.04% | 2.8천 |
|---|
| 2026.02.06 | ₩36,426 | ₩36,680 | ₩36,426 | ₩36,675 | +0.68% | 4.3천 |
|---|
| 2026.02.05 | ₩36,038 | ₩36,225 | ₩35,864 | ₩36,067 | +0.08% | 1.9만 |
|---|
| 2026.02.04 | ₩36,519 | ₩36,519 | ₩36,364 | ₩36,364 | -0.42% | 2.7천 |
|---|
| 2026.02.03 | ₩37,029 | ₩37,029 | ₩36,494 | ₩36,812 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩37,135 | ₩37,335 | ₩37,135 | ₩37,282 | +0.40% | 6천 |
|---|
| 2026.01.30 | ₩36,994 | ₩36,994 | ₩36,837 | ₩36,837 | -0.43% | 200 |
|---|
| 2026.01.29 | ₩37,396 | ₩37,396 | ₩36,921 | ₩37,352 | -0.12% | 1.3만 |
|---|
| 2026.01.28 | ₩37,175 | ₩37,246 | ₩37,175 | ₩37,246 | +0.19% | 3.8천 |
|---|
| 2026.01.27 | ₩37,155 | ₩37,302 | ₩37,155 | ₩37,275 | +0.32% | 2.7천 |
|---|
| 2026.01.26 | ₩36,961 | ₩36,961 | ₩36,841 | ₩36,847 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩36,760 | ₩36,787 | ₩36,760 | ₩36,767 | +0.02% | 300 |
|---|
| 2026.01.22 | ₩37,483 | ₩37,483 | ₩37,309 | ₩37,309 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩37,088 | ₩37,409 | ₩37,028 | ₩37,279 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩37,055 | ₩37,055 | ₩36,786 | ₩36,786 | -0.73% | 2.1만 |
|---|
| 2026.01.16 | ₩37,429 | ₩37,523 | ₩37,389 | ₩37,408 | -0.06% | 1.3만 |
|---|
| 2026.01.15 | ₩37,402 | ₩37,443 | ₩37,228 | ₩37,228 | -0.46% | 1.4만 |
|---|
| 2026.01.14 | ₩36,626 | ₩36,913 | ₩36,626 | ₩36,913 | +0.78% | 5.5천 |
|---|
| 2026.01.13 | ₩36,988 | ₩37,135 | ₩36,954 | ₩36,989 | +0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩36,827 | ₩37,055 | ₩36,827 | ₩37,028 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩37,041 | ₩37,041 | ₩37,013 | ₩37,013 | -0.08% | 1.6만 |
|---|
| 2026.01.08 | ₩36,814 | ₩36,894 | ₩36,734 | ₩36,792 | -0.06% | 800 |
|---|
| 2026.01.07 | ₩36,961 | ₩36,988 | ₩36,800 | ₩36,812 | -0.40% | 2.1만 |
|---|
| 2026.01.06 | ₩36,961 | ₩36,961 | ₩36,787 | ₩36,954 | -0.02% | 6천 |
|---|
| 2026.01.05 | ₩36,802 | ₩36,867 | ₩36,802 | ₩36,867 | +0.18% | 9.9만 |
|---|
| 2026.01.02 | ₩36,573 | ₩36,720 | ₩36,573 | ₩36,713 | +0.38% | 1.2천 |
|---|
| 2025.12.31 | ₩36,720 | ₩36,760 | ₩36,625 | ₩36,625 | -0.26% | 700 |
|---|
| 2025.12.30 | ₩36,760 | ₩36,854 | ₩36,760 | ₩36,819 | +0.16% | 1.4천 |
|---|
| 2025.12.29 | ₩36,841 | ₩36,941 | ₩36,841 | ₩36,879 | +0.11% | 1.7천 |
|---|
| 2025.12.26 | ₩36,881 | ₩36,907 | ₩36,881 | ₩36,907 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩36,867 | ₩36,921 | ₩36,867 | ₩36,921 | +0.15% | 2.6천 |
|---|
| 2025.12.23 | ₩37,188 | ₩37,215 | ₩37,175 | ₩37,178 | -0.03% | 5.6천 |
|---|
| 2025.12.22 | ₩37,135 | ₩37,183 | ₩37,121 | ₩37,183 | +0.13% | 700 |
|---|
| 2025.12.19 | ₩36,907 | ₩36,961 | ₩36,907 | ₩36,910 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩36,724 | ₩36,760 | ₩36,626 | ₩36,653 | -0.19% | 5.1천 |
|---|
| 2025.12.17 | ₩36,707 | ₩36,707 | ₩36,478 | ₩36,478 | -0.62% | 6.4천 |
|---|
| 2025.12.16 | ₩36,707 | ₩36,816 | ₩36,653 | ₩36,816 | +0.30% | 1.2만 |
|---|
| 2025.12.15 | ₩36,894 | ₩36,926 | ₩36,894 | ₩36,914 | +0.05% | 2.2만 |
|---|
| 2025.12.12 | ₩36,909 | ₩36,961 | ₩36,909 | ₩36,961 | +0.14% | 100 |
|---|
| 2025.12.11 | ₩37,064 | ₩37,064 | ₩37,064 | ₩37,064 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,707 | ₩37,020 | ₩36,693 | ₩37,020 | +0.85% | 1.3만 |
|---|
| 2025.12.09 | ₩36,734 | ₩36,854 | ₩36,721 | ₩36,721 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩36,787 | ₩36,787 | ₩36,707 | ₩36,742 | -0.12% | 6.7천 |
|---|
| 2025.12.05 | ₩36,934 | ₩36,990 | ₩36,934 | ₩36,954 | +0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩36,798 | ₩36,798 | ₩36,798 | ₩36,798 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,747 | ₩36,827 | ₩36,747 | ₩36,804 | +0.16% | 2.9천 |
|---|
| 2025.12.02 | ₩36,546 | ₩36,546 | ₩36,453 | ₩36,519 | -0.07% | 9.1천 |
|---|
| 2025.12.01 | ₩36,600 | ₩36,626 | ₩36,412 | ₩36,416 | -0.50% | 6.9만 |
|---|
| 2025.11.28 | ₩36,667 | ₩36,800 | ₩36,667 | ₩36,800 | +0.36% | 300 |
|---|
| 2025.11.26 | ₩36,640 | ₩36,653 | ₩36,640 | ₩36,644 | +0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩36,198 | ₩36,546 | ₩36,198 | ₩36,546 | +0.96% | 3.6천 |
|---|
| 2025.11.24 | ₩36,025 | ₩36,265 | ₩36,025 | ₩36,177 | +0.42% | 900 |
|---|
| 2025.11.21 | ₩35,570 | ₩35,904 | ₩35,570 | ₩35,726 | +0.44% | 3천 |
|---|
| 2025.11.20 | ₩35,449 | ₩35,571 | ₩35,424 | ₩35,424 | -0.07% | 8.3천 |
|---|
| 2025.11.19 | ₩35,852 | ₩35,905 | ₩35,703 | ₩35,844 | -0.02% | 4.3천 |
|---|
| 2025.11.18 | ₩35,665 | ₩35,869 | ₩35,665 | ₩35,765 | +0.28% | 700 |
|---|
| 2025.11.17 | ₩35,944 | ₩35,958 | ₩35,864 | ₩35,864 | -0.22% | 1.7만 |
|---|
| 2025.11.14 | ₩36,118 | ₩36,118 | ₩36,118 | ₩36,118 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,319 | ₩36,346 | ₩36,212 | ₩36,218 | -0.28% | 2.9천 |
|---|
| 2025.11.12 | ₩36,693 | ₩36,693 | ₩36,667 | ₩36,691 | -0.01% | 5.2천 |
|---|
| 2025.11.11 | ₩36,372 | ₩36,586 | ₩36,372 | ₩36,566 | +0.53% | 7.1천 |
|---|
| 2025.11.10 | ₩36,292 | ₩36,346 | ₩36,265 | ₩36,339 | +0.13% | 2.6천 |
|---|
| 2025.11.07 | ₩35,623 | ₩35,869 | ₩35,610 | ₩35,869 | +0.69% | 6.4천 |
|---|
| 2025.11.06 | ₩36,038 | ₩36,038 | ₩35,690 | ₩35,797 | -0.67% | 1.6만 |
|---|
| 2025.11.05 | ₩36,105 | ₩36,132 | ₩36,105 | ₩36,132 | +0.07% | 7.2천 |
|---|
| 2025.11.04 | ₩35,931 | ₩35,931 | ₩35,865 | ₩35,865 | -0.18% | 100 |
|---|
| 2025.11.03 | ₩36,132 | ₩36,210 | ₩36,132 | ₩36,210 | +0.22% | 2.5만 |
|---|
| 2025.10.31 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,533 | ₩36,560 | ₩36,330 | ₩36,330 | -0.56% | 2만 |
|---|
| 2025.10.29 | ₩36,586 | ₩36,606 | ₩36,439 | ₩36,498 | -0.24% | 1.9만 |
|---|
| 2025.10.28 | ₩36,561 | ₩36,667 | ₩36,558 | ₩36,558 | -0.01% | 4만 |
|---|
| 2025.10.27 | ₩36,519 | ₩36,693 | ₩36,453 | ₩36,693 | +0.48% | 28만 |
|---|
| 2025.10.24 | ₩36,399 | ₩36,399 | ₩36,391 | ₩36,391 | -0.02% | 3.7천 |
|---|
| 2025.10.23 | ₩35,851 | ₩36,101 | ₩35,851 | ₩36,101 | +0.70% | 600 |
|---|
| 2025.10.22 | ₩35,877 | ₩35,919 | ₩35,877 | ₩35,919 | +0.12% | 4.8천 |
|---|
| 2025.10.21 | ₩36,078 | ₩36,134 | ₩36,038 | ₩36,038 | -0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩36,172 | ₩36,225 | ₩36,145 | ₩36,145 | -0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩35,810 | ₩35,837 | ₩35,804 | ₩35,804 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩35,766 | ₩35,864 | ₩35,749 | ₩35,749 | -0.05% | 2.1만 |
|---|
| 2025.10.15 | ₩35,994 | ₩35,994 | ₩35,744 | ₩35,817 | -0.49% | 6.8천 |
|---|
| 2025.10.14 | ₩35,797 | ₩35,824 | ₩35,610 | ₩35,651 | -0.41% | 6.5천 |
|---|
| 2025.10.13 | ₩35,686 | ₩35,709 | ₩35,686 | ₩35,709 | +0.06% | 100 |
|---|
| 2025.10.10 | ₩35,970 | ₩35,970 | ₩35,116 | ₩35,116 | -2.37% | 9.1천 |
|---|