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 | ₩38,916 | ₩39,123 | ₩38,916 | ₩39,123 | +0.53% | 500 |
| 2026.10.08 | ₩38,729 | ₩38,729 | ₩38,648 | ₩38,675 | -0.14% | 2.3천 |
| 2026.10.07 | ₩38,782 | ₩38,808 | ₩38,782 | ₩38,808 | +0.07% | 1.5천 |
| 2026.10.06 | ₩38,996 | ₩38,996 | ₩38,875 | ₩38,875 | -0.31% | 400 |
| 2026.10.05 | ₩38,327 | ₩38,475 | ₩38,327 | ₩38,471 | +0.37% | 3.9천 |
| 2026.10.02 | ₩38,207 | ₩38,354 | ₩38,207 | ₩38,315 | +0.28% | 4천 |
| 2026.10.01 | ₩38,100 | ₩38,178 | ₩38,100 | ₩38,178 | +0.20% | 1.5천 |
| 2026.09.30 | ₩38,488 | ₩38,541 | ₩38,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,306 |
| -0.47% |
| 1.9천 |
| 2026.09.29 | ₩38,274 | ₩38,434 | ₩38,274 | ₩38,433 | +0.42% | 1.7만 |
|---|
| 2026.09.28 | ₩38,568 | ₩38,662 | ₩38,568 | ₩38,602 | +0.09% | 6.9천 |
|---|
| 2026.09.25 | ₩38,702 | ₩38,742 | ₩38,662 | ₩38,742 | +0.10% | 4.6천 |
|---|
| 2026.09.24 | ₩38,595 | ₩38,715 | ₩38,595 | ₩38,715 | +0.31% | 900 |
|---|
| 2026.09.23 | ₩38,461 | ₩38,527 | ₩38,461 | ₩38,527 | +0.17% | 1.6천 |
|---|
| 2026.09.22 | ₩38,394 | ₩38,475 | ₩38,394 | ₩38,452 | +0.15% | 1.3천 |
|---|
| 2026.09.21 | ₩38,582 | ₩38,687 | ₩38,582 | ₩38,687 | +0.27% | 1.2천 |
|---|
| 2026.09.18 | ₩38,301 | ₩38,325 | ₩38,301 | ₩38,325 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩38,488 | ₩38,628 | ₩38,488 | ₩38,628 | +0.36% | 1.3천 |
|---|
| 2026.09.16 | ₩38,541 | ₩38,562 | ₩38,366 | ₩38,366 | -0.45% | 500 |
|---|
| 2026.09.15 | ₩38,515 | ₩38,568 | ₩38,501 | ₩38,564 | +0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩38,448 | ₩38,448 | ₩38,354 | ₩38,385 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩38,200 | ₩38,200 | ₩38,200 | ₩38,200 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,953 | ₩37,968 | ₩37,939 | ₩37,968 | +0.04% | 5.7천 |
|---|
| 2026.09.09 | ₩37,953 | ₩37,953 | ₩37,953 | ₩37,953 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩37,993 | ₩38,125 | ₩37,970 | ₩37,970 | -0.06% | 1.8만 |
|---|
| 2026.09.04 | ₩38,515 | ₩38,515 | ₩38,406 | ₩38,406 | -0.28% | 400 |
|---|
| 2026.09.03 | ₩38,769 | ₩38,769 | ₩38,768 | ₩38,768 | -0.00% | 100 |
|---|
| 2026.09.02 | ₩38,448 | ₩38,568 | ₩38,434 | ₩38,568 | +0.31% | 2.3천 |
|---|
| 2026.09.01 | ₩38,368 | ₩38,394 | ₩38,360 | ₩38,360 | -0.02% | 2.5천 |
|---|
| 2026.08.31 | ₩38,762 | ₩38,768 | ₩38,762 | ₩38,768 | +0.01% | 200 |
|---|
| 2026.08.28 | ₩38,809 | ₩38,809 | ₩38,798 | ₩38,798 | -0.03% | 200 |
|---|
| 2026.08.27 | ₩38,970 | ₩38,996 | ₩38,956 | ₩38,991 | +0.05% | 3.5천 |
|---|
| 2026.08.26 | ₩38,970 | ₩39,090 | ₩38,970 | ₩39,047 | +0.20% | 4.9천 |
|---|
| 2026.08.25 | ₩38,970 | ₩39,083 | ₩38,956 | ₩39,083 | +0.29% | 1.1만 |
|---|
| 2026.08.24 | ₩38,909 | ₩38,909 | ₩38,896 | ₩38,896 | -0.03% | 300 |
|---|
| 2026.08.21 | ₩38,809 | ₩38,937 | ₩38,809 | ₩38,937 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩38,889 | ₩38,889 | ₩38,675 | ₩38,675 | -0.55% | 1.2천 |
|---|
| 2026.08.19 | ₩39,050 | ₩39,050 | ₩39,039 | ₩39,039 | -0.03% | 9.3천 |
|---|
| 2026.08.18 | ₩38,956 | ₩39,137 | ₩38,956 | ₩39,134 | +0.46% | 2.6천 |
|---|
| 2026.08.17 | ₩39,063 | ₩39,117 | ₩39,010 | ₩39,010 | -0.14% | 2.4만 |
|---|
| 2026.08.14 | ₩39,130 | ₩39,143 | ₩39,090 | ₩39,090 | -0.10% | 1.7만 |
|---|
| 2026.08.13 | ₩39,250 | ₩39,264 | ₩39,220 | ₩39,220 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩39,130 | ₩39,271 | ₩39,090 | ₩39,271 | +0.36% | 1.7만 |
|---|
| 2026.08.11 | ₩38,983 | ₩38,983 | ₩38,916 | ₩38,923 | -0.15% | 1.4만 |
|---|
| 2026.08.10 | ₩38,996 | ₩38,996 | ₩38,916 | ₩38,963 | -0.09% | 5.4천 |
|---|
| 2026.08.07 | ₩38,689 | ₩38,770 | ₩38,689 | ₩38,770 | +0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩38,715 | ₩38,730 | ₩38,715 | ₩38,730 | +0.04% | 1천 |
|---|
| 2026.08.05 | ₩39,063 | ₩39,063 | ₩38,948 | ₩38,948 | -0.29% | 600 |
|---|
| 2026.08.04 | ₩38,648 | ₩38,956 | ₩38,635 | ₩38,888 | +0.62% | 5.6천 |
|---|
| 2026.08.03 | ₩38,087 | ₩38,180 | ₩38,087 | ₩38,168 | +0.21% | 8천 |
|---|
| 2026.07.31 | ₩37,919 | ₩38,073 | ₩37,919 | ₩38,001 | +0.22% | 1.3천 |
|---|
| 2026.07.30 | ₩37,806 | ₩37,933 | ₩37,806 | ₩37,921 | +0.30% | 4.4천 |
|---|
| 2026.07.29 | ₩37,632 | ₩37,753 | ₩37,378 | ₩37,395 | -0.63% | 9.8천 |
|---|
| 2026.07.28 | ₩37,953 | ₩38,100 | ₩37,926 | ₩38,059 | +0.28% | 1.6만 |
|---|
| 2026.07.27 | ₩38,113 | ₩38,202 | ₩38,033 | ₩38,202 | +0.23% | 700 |
|---|
| 2026.07.24 | ₩38,488 | ₩38,488 | ₩38,180 | ₩38,248 | -0.62% | 5.3천 |
|---|
| 2026.07.23 | ₩38,408 | ₩38,420 | ₩38,381 | ₩38,420 | +0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩38,903 | ₩38,903 | ₩38,790 | ₩38,790 | -0.29% | 200 |
|---|
| 2026.07.21 | ₩38,742 | ₩38,916 | ₩38,715 | ₩38,897 | +0.40% | 6.5천 |
|---|
| 2026.07.20 | ₩38,755 | ₩38,755 | ₩38,433 | ₩38,433 | -0.83% | 1.4천 |
|---|
| 2026.07.17 | ₩38,434 | ₩38,800 | ₩38,421 | ₩38,622 | +0.49% | 1.8만 |
|---|
| 2026.07.16 | ₩38,755 | ₩38,755 | ₩38,675 | ₩38,741 | -0.04% | 2.3만 |
|---|
| 2026.07.15 | ₩38,970 | ₩39,043 | ₩38,970 | ₩39,043 | +0.19% | 700 |
|---|
| 2026.07.14 | ₩39,023 | ₩39,023 | ₩39,023 | ₩39,023 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩38,809 | ₩38,863 | ₩38,796 | ₩38,828 | +0.05% | 1천 |
|---|
| 2026.07.10 | ₩39,063 | ₩39,130 | ₩39,063 | ₩39,130 | +0.17% | 900 |
|---|
| 2026.07.09 | ₩39,157 | ₩39,157 | ₩39,095 | ₩39,095 | -0.16% | 300 |
|---|
| 2026.07.08 | ₩38,809 | ₩38,996 | ₩38,809 | ₩38,939 | +0.33% | 3.3천 |
|---|
| 2026.07.07 | ₩39,043 | ₩39,043 | ₩39,043 | ₩39,043 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,391 | ₩39,391 | ₩39,357 | ₩39,376 | -0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩39,812 | ₩39,812 | ₩39,023 | ₩39,122 | -1.73% | 2.9천 |
|---|
| 2026.07.01 | ₩39,638 | ₩39,665 | ₩39,598 | ₩39,663 | +0.06% | 5.1천 |
|---|
| 2026.06.30 | ₩40,267 | ₩40,321 | ₩40,231 | ₩40,231 | -0.09% | 3천 |
|---|
| 2026.06.29 | ₩39,879 | ₩39,879 | ₩39,836 | ₩39,836 | -0.11% | 400 |
|---|
| 2026.06.26 | ₩39,491 | ₩39,505 | ₩39,210 | ₩39,210 | -0.71% | 2천 |
|---|
| 2026.06.25 | ₩39,973 | ₩40,000 | ₩39,867 | ₩39,905 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩39,398 | ₩39,398 | ₩39,382 | ₩39,382 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩39,572 | ₩39,572 | ₩39,527 | ₩39,527 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩40,187 | ₩40,301 | ₩40,147 | ₩40,301 | +0.28% | 5.2천 |
|---|
| 2026.06.18 | ₩40,133 | ₩40,133 | ₩40,026 | ₩40,033 | -0.25% | 5.8천 |
|---|
| 2026.06.17 | ₩39,839 | ₩39,839 | ₩39,470 | ₩39,470 | -0.93% | 300 |
|---|
| 2026.06.16 | ₩39,652 | ₩39,652 | ₩39,477 | ₩39,477 | -0.44% | 1천 |
|---|
| 2026.06.15 | ₩39,946 | ₩39,946 | ₩39,890 | ₩39,890 | -0.14% | 3천 |
|---|
| 2026.06.12 | ₩39,023 | ₩39,217 | ₩39,023 | ₩39,200 | +0.45% | 2.5천 |
|---|
| 2026.06.11 | ₩38,301 | ₩38,986 | ₩38,301 | ₩38,986 | +1.79% | 1.8천 |
|---|
| 2026.06.10 | ₩38,301 | ₩38,394 | ₩38,160 | ₩38,191 | -0.29% | 1.8천 |
|---|
| 2026.06.09 | ₩38,046 | ₩38,659 | ₩37,926 | ₩38,659 | +1.61% | 700 |
|---|
| 2026.06.08 | ₩39,077 | ₩39,077 | ₩38,949 | ₩38,966 | -0.28% | 1.1천 |
|---|
| 2026.06.05 | ₩39,237 | ₩39,237 | ₩38,421 | ₩38,461 | -1.98% | 1.9만 |
|---|
| 2026.06.04 | ₩40,053 | ₩40,053 | ₩40,000 | ₩40,000 | -0.13% | 400 |
|---|
| 2026.06.03 | ₩40,013 | ₩40,013 | ₩39,893 | ₩39,899 | -0.28% | 7.6만 |
|---|
| 2026.06.02 | ₩39,759 | ₩40,232 | ₩39,759 | ₩40,232 | +1.19% | 3.1만 |
|---|
| 2026.06.01 | ₩39,518 | ₩39,786 | ₩39,518 | ₩39,695 | +0.45% | 8.9천 |
|---|
| 2026.05.29 | ₩39,572 | ₩39,572 | ₩39,384 | ₩39,515 | -0.14% | 1.8만 |
|---|
| 2026.05.28 | ₩39,545 | ₩39,545 | ₩39,489 | ₩39,489 | -0.14% | 5.6만 |
|---|
| 2026.05.27 | ₩39,398 | ₩39,436 | ₩39,398 | ₩39,436 | +0.10% | 1.2만 |
|---|
| 2026.05.26 | ₩39,317 | ₩39,451 | ₩39,317 | ₩39,451 | +0.34% | 2만 |
|---|
| 2026.05.22 | ₩38,996 | ₩39,090 | ₩37,665 | ₩38,849 | -0.38% | 2.7만 |
|---|
| 2026.05.21 | ₩38,495 | ₩38,809 | ₩38,495 | ₩38,675 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩38,481 | ₩38,584 | ₩38,461 | ₩38,584 | +0.27% | 3.3천 |
|---|
| 2026.05.19 | ₩38,167 | ₩38,167 | ₩37,899 | ₩37,926 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩38,234 | ₩38,341 | ₩37,980 | ₩38,207 | -0.07% | 2.2만 |
|---|
| 2026.05.15 | ₩38,397 | ₩38,461 | ₩38,364 | ₩38,364 | -0.09% | 6.9천 |
|---|
| 2026.05.14 | ₩38,782 | ₩38,905 | ₩38,782 | ₩38,905 | +0.32% | 7.6천 |
|---|
| 2026.05.13 | ₩38,301 | ₩38,615 | ₩38,274 | ₩38,608 | +0.80% | 1.1만 |
|---|
| 2026.05.12 | ₩38,020 | ₩38,220 | ₩37,933 | ₩38,220 | +0.53% | 1.7만 |
|---|
| 2026.05.11 | ₩38,368 | ₩38,368 | ₩38,314 | ₩38,357 | -0.03% | 600 |
|---|
| 2026.05.08 | ₩38,127 | ₩38,194 | ₩38,127 | ₩38,187 | +0.16% | 6.1천 |
|---|
| 2026.05.07 | ₩37,659 | ₩37,659 | ₩37,652 | ₩37,652 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩38,100 | ₩38,214 | ₩38,100 | ₩38,214 | +0.30% | 700 |
|---|
| 2026.05.05 | ₩37,378 | ₩37,592 | ₩37,378 | ₩37,539 | +0.43% | 9.8천 |
|---|
| 2026.05.04 | ₩37,190 | ₩37,230 | ₩37,003 | ₩37,026 | -0.44% | 5.6천 |
|---|
| 2026.05.01 | ₩37,230 | ₩37,284 | ₩37,230 | ₩37,245 | +0.04% | 1.7만 |
|---|
| 2026.04.30 | ₩36,936 | ₩37,196 | ₩36,936 | ₩37,196 | +0.70% | 300 |
|---|
| 2026.04.29 | ₩36,441 | ₩36,551 | ₩36,388 | ₩36,551 | +0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩36,455 | ₩36,481 | ₩36,414 | ₩36,472 | +0.05% | 1.5천 |
|---|
| 2026.04.27 | ₩36,896 | ₩36,896 | ₩36,749 | ₩36,749 | -0.40% | 5.5천 |
|---|
| 2026.04.24 | ₩37,030 | ₩37,070 | ₩37,011 | ₩37,011 | -0.05% | 2천 |
|---|
| 2026.04.23 | ₩36,575 | ₩36,749 | ₩36,562 | ₩36,725 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩36,575 | ₩36,588 | ₩36,575 | ₩36,588 | +0.04% | 1.2천 |
|---|
| 2026.04.21 | ₩36,020 | ₩36,147 | ₩36,020 | ₩36,033 | +0.04% | 1.5천 |
|---|
| 2026.04.20 | ₩36,401 | ₩36,401 | ₩36,186 | ₩36,186 | -0.59% | 900 |
|---|
| 2026.04.17 | ₩36,133 | ₩36,354 | ₩36,013 | ₩36,338 | +0.57% | 3.9천 |
|---|
| 2026.04.16 | ₩36,160 | ₩36,235 | ₩36,160 | ₩36,235 | +0.21% | 8.1천 |
|---|
| 2026.04.15 | ₩35,973 | ₩36,226 | ₩35,973 | ₩36,226 | +0.70% | 6.8천 |
|---|
| 2026.04.14 | ₩36,414 | ₩36,477 | ₩36,388 | ₩36,477 | +0.17% | 1.6천 |
|---|
| 2026.04.13 | ₩36,521 | ₩36,521 | ₩36,347 | ₩36,508 | -0.04% | 2만 |
|---|
| 2026.04.10 | ₩36,682 | ₩36,709 | ₩36,615 | ₩36,615 | -0.18% | 1.7만 |
|---|
| 2026.04.09 | ₩36,789 | ₩36,789 | ₩36,746 | ₩36,746 | -0.12% | 5.2천 |
|---|
| 2026.04.08 | ₩36,095 | ₩36,321 | ₩36,095 | ₩36,321 | +0.63% | 5.1천 |
|---|
| 2026.04.07 | ₩35,465 | ₩35,546 | ₩35,317 | ₩35,546 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩35,612 | ₩35,683 | ₩35,598 | ₩35,683 | +0.20% | 4.8천 |
|---|
| 2026.04.02 | ₩35,398 | ₩35,652 | ₩35,398 | ₩35,645 | +0.70% | 5.2천 |
|---|
| 2026.04.01 | ₩35,692 | ₩35,812 | ₩35,692 | ₩35,751 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩35,157 | ₩35,418 | ₩35,157 | ₩35,418 | +0.74% | 5.3천 |
|---|
| 2026.03.30 | ₩34,849 | ₩34,849 | ₩34,675 | ₩34,746 | -0.30% | 8.6천 |
|---|
| 2026.03.27 | ₩35,197 | ₩35,197 | ₩34,990 | ₩34,990 | -0.59% | 1.1천 |
|---|
| 2026.03.26 | ₩35,398 | ₩35,398 | ₩35,054 | ₩35,054 | -0.97% | 2.5천 |
|---|
| 2026.03.25 | ₩35,786 | ₩35,859 | ₩35,778 | ₩35,778 | -0.02% | 5.6천 |
|---|
| 2026.03.24 | ₩35,558 | ₩35,685 | ₩35,545 | ₩35,547 | -0.03% | 1.1만 |
|---|
| 2026.03.23 | ₩35,491 | ₩35,692 | ₩35,416 | ₩35,416 | -0.21% | 2만 |
|---|
| 2026.03.20 | ₩35,291 | ₩35,291 | ₩35,103 | ₩35,194 | -0.27% | 1.6천 |
|---|
| 2026.03.19 | ₩35,558 | ₩35,664 | ₩35,558 | ₩35,664 | +0.30% | 2.1천 |
|---|
| 2026.03.18 | ₩35,946 | ₩35,946 | ₩35,715 | ₩35,715 | -0.64% | 1.3천 |
|---|
| 2026.03.17 | ₩36,281 | ₩36,294 | ₩36,166 | ₩36,166 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩36,227 | ₩36,227 | ₩36,148 | ₩36,154 | -0.20% | 5.1천 |
|---|
| 2026.03.13 | ₩35,906 | ₩36,013 | ₩35,870 | ₩35,870 | -0.10% | 7.9천 |
|---|
| 2026.03.12 | ₩35,665 | ₩35,879 | ₩35,665 | ₩35,763 | +0.27% | 1.2만 |
|---|
| 2026.03.11 | ₩36,093 | ₩36,147 | ₩36,013 | ₩36,125 | +0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩35,946 | ₩36,455 | ₩35,946 | ₩36,080 | +0.37% | 7만 |
|---|
| 2026.03.09 | ₩35,359 | ₩35,923 | ₩35,358 | ₩35,923 | +1.60% | 5.2천 |
|---|
| 2026.03.06 | ₩35,719 | ₩35,719 | ₩35,550 | ₩35,550 | -0.47% | 1.9천 |
|---|
| 2026.03.05 | ₩35,806 | ₩36,036 | ₩35,786 | ₩36,036 | +0.64% | 1.1만 |
|---|
| 2026.03.04 | ₩36,702 | ₩36,749 | ₩36,702 | ₩36,706 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩36,307 | ₩36,535 | ₩36,294 | ₩36,440 | +0.36% | 7.3천 |
|---|
| 2026.03.02 | ₩37,097 | ₩37,113 | ₩37,030 | ₩37,113 | +0.04% | 2.7천 |
|---|
| 2026.02.27 | ₩37,150 | ₩37,281 | ₩37,110 | ₩37,281 | +0.35% | 4.4천 |
|---|
| 2026.02.26 | ₩36,990 | ₩37,057 | ₩36,990 | ₩37,014 | +0.07% | 3.4천 |
|---|
| 2026.02.25 | ₩37,328 | ₩37,471 | ₩37,325 | ₩37,471 | +0.38% | 2.6천 |
|---|
| 2026.02.24 | ₩37,259 | ₩37,359 | ₩37,257 | ₩37,359 | +0.27% | 8.5만 |
|---|
| 2026.02.23 | ₩37,123 | ₩37,257 | ₩37,110 | ₩37,122 | -0.00% | 11.9만 |
|---|
| 2026.02.20 | ₩36,936 | ₩37,083 | ₩36,936 | ₩37,063 | +0.34% | 3.2천 |
|---|
| 2026.02.19 | ₩36,796 | ₩36,848 | ₩36,715 | ₩36,848 | +0.14% | 300 |
|---|
| 2026.02.18 | ₩36,923 | ₩36,923 | ₩36,895 | ₩36,895 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩36,468 | ₩36,695 | ₩36,468 | ₩36,591 | +0.34% | 8.9천 |
|---|
| 2026.02.13 | ₩36,762 | ₩36,856 | ₩36,615 | ₩36,669 | -0.25% | 2.9천 |
|---|
| 2026.02.12 | ₩36,883 | ₩36,883 | ₩36,547 | ₩36,547 | -0.91% | 2천 |
|---|
| 2026.02.11 | ₩36,829 | ₩36,856 | ₩36,776 | ₩36,852 | +0.06% | 6.3천 |
|---|
| 2026.02.10 | ₩36,481 | ₩36,495 | ₩36,433 | ₩36,433 | -0.13% | 1.5천 |
|---|
| 2026.02.09 | ₩36,575 | ₩36,602 | ₩36,535 | ₩36,588 | +0.04% | 2.8천 |
|---|
| 2026.02.06 | ₩36,428 | ₩36,682 | ₩36,428 | ₩36,677 | +0.68% | 4.3천 |
|---|
| 2026.02.05 | ₩36,040 | ₩36,227 | ₩35,866 | ₩36,069 | +0.08% | 1.9만 |
|---|
| 2026.02.04 | ₩36,521 | ₩36,521 | ₩36,366 | ₩36,366 | -0.42% | 2.7천 |
|---|
| 2026.02.03 | ₩37,031 | ₩37,031 | ₩36,496 | ₩36,814 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩37,137 | ₩37,337 | ₩37,137 | ₩37,284 | +0.40% | 6천 |
|---|
| 2026.01.30 | ₩36,996 | ₩36,996 | ₩36,838 | ₩36,838 | -0.43% | 200 |
|---|
| 2026.01.29 | ₩37,398 | ₩37,398 | ₩36,923 | ₩37,353 | -0.12% | 1.3만 |
|---|
| 2026.01.28 | ₩37,177 | ₩37,248 | ₩37,177 | ₩37,248 | +0.19% | 3.8천 |
|---|
| 2026.01.27 | ₩37,157 | ₩37,304 | ₩37,157 | ₩37,277 | +0.32% | 2.7천 |
|---|
| 2026.01.26 | ₩36,963 | ₩36,963 | ₩36,842 | ₩36,849 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩36,762 | ₩36,789 | ₩36,762 | ₩36,769 | +0.02% | 300 |
|---|
| 2026.01.22 | ₩37,485 | ₩37,485 | ₩37,311 | ₩37,311 | -0.46% | 1.1만 |
|---|
| 2026.01.21 | ₩37,090 | ₩37,411 | ₩37,030 | ₩37,281 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩37,057 | ₩37,057 | ₩36,788 | ₩36,788 | -0.73% | 2.1만 |
|---|
| 2026.01.16 | ₩37,431 | ₩37,525 | ₩37,391 | ₩37,410 | -0.06% | 1.3만 |
|---|
| 2026.01.15 | ₩37,404 | ₩37,444 | ₩37,230 | ₩37,230 | -0.46% | 1.4만 |
|---|
| 2026.01.14 | ₩36,628 | ₩36,915 | ₩36,628 | ₩36,915 | +0.78% | 5.5천 |
|---|
| 2026.01.13 | ₩36,990 | ₩37,137 | ₩36,956 | ₩36,991 | +0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩36,829 | ₩37,057 | ₩36,829 | ₩37,030 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩37,043 | ₩37,043 | ₩37,015 | ₩37,015 | -0.08% | 1.6만 |
|---|
| 2026.01.08 | ₩36,816 | ₩36,896 | ₩36,735 | ₩36,794 | -0.06% | 800 |
|---|
| 2026.01.07 | ₩36,963 | ₩36,990 | ₩36,802 | ₩36,814 | -0.40% | 2.1만 |
|---|
| 2026.01.06 | ₩36,963 | ₩36,963 | ₩36,789 | ₩36,956 | -0.02% | 6천 |
|---|
| 2026.01.05 | ₩36,804 | ₩36,869 | ₩36,804 | ₩36,869 | +0.18% | 9.9만 |
|---|
| 2026.01.02 | ₩36,575 | ₩36,722 | ₩36,575 | ₩36,715 | +0.38% | 1.2천 |
|---|
| 2025.12.31 | ₩36,722 | ₩36,762 | ₩36,627 | ₩36,627 | -0.26% | 700 |
|---|
| 2025.12.30 | ₩36,762 | ₩36,856 | ₩36,762 | ₩36,821 | +0.16% | 1.4천 |
|---|
| 2025.12.29 | ₩36,842 | ₩36,943 | ₩36,842 | ₩36,881 | +0.11% | 1.7천 |
|---|
| 2025.12.26 | ₩36,883 | ₩36,909 | ₩36,883 | ₩36,909 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩36,869 | ₩36,923 | ₩36,869 | ₩36,923 | +0.15% | 2.6천 |
|---|
| 2025.12.23 | ₩37,190 | ₩37,217 | ₩37,177 | ₩37,180 | -0.03% | 5.6천 |
|---|
| 2025.12.22 | ₩37,137 | ₩37,185 | ₩37,123 | ₩37,185 | +0.13% | 700 |
|---|
| 2025.12.19 | ₩36,909 | ₩36,963 | ₩36,909 | ₩36,912 | +0.01% | 900 |
|---|
| 2025.12.18 | ₩36,726 | ₩36,762 | ₩36,628 | ₩36,655 | -0.19% | 5.1천 |
|---|
| 2025.12.17 | ₩36,709 | ₩36,709 | ₩36,480 | ₩36,480 | -0.62% | 6.4천 |
|---|
| 2025.12.16 | ₩36,709 | ₩36,818 | ₩36,655 | ₩36,818 | +0.30% | 1.2만 |
|---|
| 2025.12.15 | ₩36,896 | ₩36,928 | ₩36,896 | ₩36,916 | +0.05% | 2.2만 |
|---|
| 2025.12.12 | ₩36,911 | ₩36,963 | ₩36,911 | ₩36,963 | +0.14% | 100 |
|---|
| 2025.12.11 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,709 | ₩37,022 | ₩36,695 | ₩37,022 | +0.85% | 1.3만 |
|---|
| 2025.12.09 | ₩36,735 | ₩36,856 | ₩36,723 | ₩36,723 | -0.03% | 1.1만 |
|---|
| 2025.12.08 | ₩36,789 | ₩36,789 | ₩36,709 | ₩36,743 | -0.12% | 6.7천 |
|---|
| 2025.12.05 | ₩36,936 | ₩36,992 | ₩36,936 | ₩36,956 | +0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩36,800 | ₩36,800 | ₩36,800 | ₩36,800 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,749 | ₩36,829 | ₩36,749 | ₩36,806 | +0.16% | 2.9천 |
|---|
| 2025.12.02 | ₩36,548 | ₩36,548 | ₩36,455 | ₩36,521 | -0.07% | 9.1천 |
|---|
| 2025.12.01 | ₩36,602 | ₩36,628 | ₩36,414 | ₩36,418 | -0.50% | 6.9만 |
|---|
| 2025.11.28 | ₩36,669 | ₩36,802 | ₩36,669 | ₩36,802 | +0.36% | 300 |
|---|
| 2025.11.26 | ₩36,642 | ₩36,655 | ₩36,642 | ₩36,646 | +0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩36,200 | ₩36,548 | ₩36,200 | ₩36,548 | +0.96% | 3.6천 |
|---|
| 2025.11.24 | ₩36,026 | ₩36,267 | ₩36,026 | ₩36,179 | +0.42% | 900 |
|---|
| 2025.11.21 | ₩35,572 | ₩35,906 | ₩35,572 | ₩35,728 | +0.44% | 3천 |
|---|
| 2025.11.20 | ₩35,451 | ₩35,573 | ₩35,426 | ₩35,426 | -0.07% | 8.3천 |
|---|
| 2025.11.19 | ₩35,854 | ₩35,907 | ₩35,705 | ₩35,846 | -0.02% | 4.3천 |
|---|
| 2025.11.18 | ₩35,667 | ₩35,871 | ₩35,667 | ₩35,767 | +0.28% | 700 |
|---|
| 2025.11.17 | ₩35,946 | ₩35,960 | ₩35,866 | ₩35,866 | -0.22% | 1.7만 |
|---|
| 2025.11.14 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,321 | ₩36,347 | ₩36,214 | ₩36,220 | -0.28% | 2.9천 |
|---|
| 2025.11.12 | ₩36,695 | ₩36,695 | ₩36,669 | ₩36,693 | -0.01% | 5.2천 |
|---|
| 2025.11.11 | ₩36,374 | ₩36,588 | ₩36,374 | ₩36,568 | +0.53% | 7.1천 |
|---|
| 2025.11.10 | ₩36,294 | ₩36,347 | ₩36,267 | ₩36,341 | +0.13% | 2.6천 |
|---|
| 2025.11.07 | ₩35,625 | ₩35,871 | ₩35,612 | ₩35,871 | +0.69% | 6.4천 |
|---|
| 2025.11.06 | ₩36,040 | ₩36,040 | ₩35,692 | ₩35,799 | -0.67% | 1.6만 |
|---|
| 2025.11.05 | ₩36,107 | ₩36,133 | ₩36,107 | ₩36,133 | +0.07% | 7.2천 |
|---|
| 2025.11.04 | ₩35,933 | ₩35,933 | ₩35,867 | ₩35,867 | -0.18% | 100 |
|---|
| 2025.11.03 | ₩36,133 | ₩36,212 | ₩36,133 | ₩36,212 | +0.22% | 2.5만 |
|---|
| 2025.10.31 | ₩36,350 | ₩36,350 | ₩36,350 | ₩36,350 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,535 | ₩36,562 | ₩36,331 | ₩36,331 | -0.56% | 2만 |
|---|
| 2025.10.29 | ₩36,588 | ₩36,608 | ₩36,441 | ₩36,500 | -0.24% | 1.9만 |
|---|
| 2025.10.28 | ₩36,563 | ₩36,669 | ₩36,560 | ₩36,560 | -0.01% | 4만 |
|---|
| 2025.10.27 | ₩36,521 | ₩36,695 | ₩36,455 | ₩36,695 | +0.48% | 28만 |
|---|
| 2025.10.24 | ₩36,401 | ₩36,401 | ₩36,393 | ₩36,393 | -0.02% | 3.7천 |
|---|
| 2025.10.23 | ₩35,853 | ₩36,103 | ₩35,853 | ₩36,103 | +0.70% | 600 |
|---|
| 2025.10.22 | ₩35,879 | ₩35,921 | ₩35,879 | ₩35,921 | +0.12% | 4.8천 |
|---|
| 2025.10.21 | ₩36,080 | ₩36,136 | ₩36,040 | ₩36,040 | -0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩36,174 | ₩36,227 | ₩36,147 | ₩36,147 | -0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩35,812 | ₩35,839 | ₩35,806 | ₩35,806 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩35,768 | ₩35,866 | ₩35,751 | ₩35,751 | -0.05% | 2.1만 |
|---|
| 2025.10.15 | ₩35,996 | ₩35,996 | ₩35,745 | ₩35,819 | -0.49% | 6.8천 |
|---|
| 2025.10.14 | ₩35,799 | ₩35,826 | ₩35,612 | ₩35,653 | -0.41% | 6.5천 |
|---|
| 2025.10.13 | ₩35,688 | ₩35,711 | ₩35,688 | ₩35,711 | +0.06% | 100 |
|---|
| 2025.10.10 | ₩35,972 | ₩35,972 | ₩35,118 | ₩35,118 | -2.37% | 9.1천 |
|---|