시장 데이터를 불러오는 중
전체 종목
Renaissance Capital Greenwich Fund 과거 주가
Renaissance Capital Greenwich Fund · IPOS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Renaissance Capital Greenwich Fund · IPOS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,027 | ₩28,134 | ₩27,812 | ₩28,134 | +0.38% | 1.9천 |
| 2026.10.08 | ₩27,638 | ₩27,705 | ₩27,638 | ₩27,702 | +0.23% | 1.8천 |
| 2026.10.07 | ₩28,054 | ₩28,751 | ₩28,054 | ₩28,174 | +0.43% | 2.3천 |
| 2026.10.06 | ₩28,877 | ₩28,877 | ₩28,877 | ₩28,877 | 0.00% | 500 |
| 2026.10.05 | ₩28,851 | ₩28,912 | ₩28,851 | ₩28,912 | +0.21% | 500 |
| 2026.10.02 | ₩28,456 | ₩28,456 | ₩28,362 | ₩28,442 | -0.05% | 1.7천 |
| 2026.10.01 | ₩28,201 | ₩28,349 | ₩28,201 | ₩28,308 | +0.38% | 1.2천 |
| 2026.09.30 | ₩28,704 | ₩28,717 | ₩28,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,438 |
| -0.93% |
| 500 |
| 2026.09.29 | ₩28,362 | ₩28,469 | ₩28,201 | ₩28,261 | -0.35% | 1.4천 |
|---|
| 2026.09.28 | ₩28,107 | ₩28,362 | ₩28,094 | ₩28,141 | +0.12% | 1.4천 |
|---|
| 2026.09.25 | ₩28,979 | ₩29,153 | ₩28,972 | ₩28,972 | -0.02% | 1.9천 |
|---|
| 2026.09.24 | ₩29,026 | ₩29,032 | ₩28,912 | ₩28,985 | -0.14% | 2.4천 |
|---|
| 2026.09.23 | ₩29,421 | ₩29,421 | ₩29,388 | ₩29,388 | -0.11% | 400 |
|---|
| 2026.09.22 | ₩30,192 | ₩30,280 | ₩29,931 | ₩30,206 | +0.04% | 700 |
|---|
| 2026.09.21 | ₩30,709 | ₩30,709 | ₩30,119 | ₩30,167 | -1.76% | 2.1천 |
|---|
| 2026.09.18 | ₩29,777 | ₩29,901 | ₩29,777 | ₩29,901 | +0.42% | 500 |
|---|
| 2026.09.17 | ₩29,569 | ₩29,683 | ₩29,529 | ₩29,629 | +0.20% | 1.3천 |
|---|
| 2026.09.16 | ₩29,636 | ₩29,864 | ₩29,462 | ₩29,467 | -0.57% | 4.5천 |
|---|
| 2026.09.15 | ₩29,837 | ₩29,837 | ₩29,743 | ₩29,777 | -0.20% | 1.1천 |
|---|
| 2026.09.14 | ₩30,239 | ₩30,293 | ₩30,166 | ₩30,166 | -0.24% | 800 |
|---|
| 2026.09.11 | ₩30,481 | ₩30,575 | ₩30,394 | ₩30,394 | -0.29% | 1.1천 |
|---|
| 2026.09.10 | ₩30,803 | ₩30,803 | ₩30,119 | ₩30,561 | -0.78% | 3.6천 |
|---|
| 2026.09.09 | ₩31,460 | ₩31,460 | ₩31,071 | ₩31,131 | -1.04% | 2.2천 |
|---|
| 2026.09.08 | ₩31,419 | ₩31,634 | ₩31,316 | ₩31,316 | -0.33% | 2.2천 |
|---|
| 2026.09.04 | ₩31,285 | ₩31,285 | ₩31,132 | ₩31,132 | -0.49% | 500 |
|---|
| 2026.09.03 | ₩30,856 | ₩31,071 | ₩30,655 | ₩30,996 | +0.45% | 1.5천 |
|---|
| 2026.09.02 | ₩30,651 | ₩30,735 | ₩30,593 | ₩30,593 | -0.19% | 1.1천 |
|---|
| 2026.09.01 | ₩30,803 | ₩30,803 | ₩30,534 | ₩30,534 | -0.87% | 1천 |
|---|
| 2026.08.31 | ₩31,191 | ₩31,271 | ₩31,098 | ₩31,271 | +0.25% | 4.4천 |
|---|
| 2026.08.28 | ₩31,688 | ₩31,688 | ₩31,264 | ₩31,264 | -1.34% | 600 |
|---|
| 2026.08.27 | ₩31,835 | ₩31,835 | ₩31,676 | ₩31,676 | -0.50% | 600 |
|---|
| 2026.08.26 | ₩31,916 | ₩31,916 | ₩31,594 | ₩31,728 | -0.59% | 4.6천 |
|---|
| 2026.08.25 | ₩31,553 | ₩31,768 | ₩31,553 | ₩31,722 | +0.54% | 1.2천 |
|---|
| 2026.08.24 | ₩31,393 | ₩31,527 | ₩30,843 | ₩31,359 | -0.11% | 3.4천 |
|---|
| 2026.08.21 | ₩31,768 | ₩31,969 | ₩31,736 | ₩31,736 | -0.10% | 1.7천 |
|---|
| 2026.08.20 | ₩31,352 | ₩31,352 | ₩31,194 | ₩31,194 | -0.50% | 500 |
|---|
| 2026.08.19 | ₩31,446 | ₩31,446 | ₩31,091 | ₩31,171 | -0.87% | 5.9천 |
|---|
| 2026.08.18 | ₩31,755 | ₩31,755 | ₩31,265 | ₩31,265 | -1.54% | 1.2천 |
|---|
| 2026.08.17 | ₩32,345 | ₩32,345 | ₩31,942 | ₩32,043 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩31,808 | ₩31,808 | ₩31,527 | ₩31,614 | -0.61% | 600 |
|---|
| 2026.08.13 | ₩31,768 | ₩31,768 | ₩31,677 | ₩31,677 | -0.29% | 900 |
|---|
| 2026.08.12 | ₩31,956 | ₩31,956 | ₩31,654 | ₩31,655 | -0.94% | 700 |
|---|
| 2026.08.11 | ₩31,299 | ₩31,299 | ₩31,044 | ₩31,044 | -0.81% | 700 |
|---|
| 2026.08.10 | ₩31,389 | ₩31,389 | ₩31,389 | ₩31,389 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩31,875 | ₩31,875 | ₩31,486 | ₩31,540 | -1.05% | 700 |
|---|
| 2026.08.06 | ₩31,252 | ₩31,594 | ₩31,252 | ₩31,547 | +0.94% | 800 |
|---|
| 2026.08.05 | ₩31,929 | ₩31,929 | ₩31,926 | ₩31,926 | -0.01% | 200 |
|---|
| 2026.08.04 | ₩31,031 | ₩31,352 | ₩31,031 | ₩31,347 | +1.02% | 2.3만 |
|---|
| 2026.08.03 | ₩30,682 | ₩30,682 | ₩30,253 | ₩30,281 | -1.31% | 2천 |
|---|
| 2026.07.31 | ₩29,998 | ₩29,998 | ₩29,998 | ₩29,998 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,502 | ₩29,904 | ₩29,448 | ₩29,704 | +0.69% | 7.3천 |
|---|
| 2026.07.29 | ₩28,670 | ₩29,006 | ₩28,644 | ₩28,673 | +0.01% | 1.2천 |
|---|
| 2026.07.28 | ₩29,073 | ₩29,401 | ₩29,073 | ₩29,401 | +1.13% | 2.5천 |
|---|
| 2026.07.27 | ₩30,440 | ₩30,440 | ₩30,229 | ₩30,273 | -0.55% | 1.8천 |
|---|
| 2026.07.24 | ₩30,615 | ₩30,615 | ₩30,416 | ₩30,416 | -0.65% | 1천 |
|---|
| 2026.07.23 | ₩30,843 | ₩30,843 | ₩30,668 | ₩30,702 | -0.46% | 2.8천 |
|---|
| 2026.07.22 | ₩31,245 | ₩31,362 | ₩31,205 | ₩31,362 | +0.37% | 1.9천 |
|---|
| 2026.07.21 | ₩30,950 | ₩31,258 | ₩30,896 | ₩30,957 | +0.02% | 2.2천 |
|---|
| 2026.07.20 | ₩30,320 | ₩30,414 | ₩30,073 | ₩30,073 | -0.81% | 4천 |
|---|
| 2026.07.17 | ₩29,958 | ₩30,345 | ₩29,904 | ₩30,284 | +1.09% | 3천 |
|---|
| 2026.07.16 | ₩31,124 | ₩31,245 | ₩31,098 | ₩31,128 | +0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩32,184 | ₩32,184 | ₩31,969 | ₩31,996 | -0.58% | 1.7천 |
|---|
| 2026.07.14 | ₩31,889 | ₩31,889 | ₩31,653 | ₩31,653 | -0.74% | 300 |
|---|
| 2026.07.13 | ₩31,902 | ₩31,902 | ₩31,433 | ₩31,500 | -1.26% | 2.1천 |
|---|
| 2026.07.10 | ₩32,740 | ₩32,740 | ₩32,740 | ₩32,740 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,176 | ₩33,585 | ₩32,881 | ₩33,230 | +0.16% | 4.3천 |
|---|
| 2026.07.08 | ₩32,184 | ₩32,256 | ₩31,969 | ₩32,256 | +0.23% | 700 |
|---|
| 2026.07.07 | ₩32,418 | ₩32,734 | ₩32,418 | ₩32,734 | +0.97% | 1.1천 |
|---|
| 2026.07.06 | ₩33,806 | ₩33,934 | ₩33,699 | ₩33,934 | +0.38% | 2.4천 |
|---|
| 2026.07.02 | ₩33,525 | ₩33,612 | ₩32,767 | ₩32,928 | -1.78% | 1.3만 |
|---|
| 2026.07.01 | ₩34,075 | ₩34,209 | ₩33,914 | ₩33,914 | -0.47% | 3.6천 |
|---|
| 2026.06.30 | ₩34,370 | ₩34,489 | ₩34,303 | ₩34,376 | +0.02% | 2.7천 |
|---|
| 2026.06.29 | ₩33,954 | ₩33,955 | ₩33,230 | ₩33,955 | +0.00% | 4.8천 |
|---|
| 2026.06.26 | ₩33,243 | ₩33,625 | ₩32,184 | ₩33,489 | +0.74% | 1.4만 |
|---|
| 2026.06.25 | ₩34,517 | ₩34,517 | ₩33,900 | ₩34,093 | -1.23% | 2.5천 |
|---|
| 2026.06.24 | ₩33,726 | ₩33,994 | ₩33,346 | ₩33,346 | -1.13% | 4.1천 |
|---|
| 2026.06.23 | ₩33,578 | ₩34,194 | ₩33,431 | ₩33,483 | -0.28% | 8.3천 |
|---|
| 2026.06.22 | ₩34,826 | ₩35,201 | ₩34,718 | ₩35,082 | +0.74% | 9.3천 |
|---|
| 2026.06.18 | ₩34,008 | ₩34,517 | ₩33,927 | ₩34,443 | +1.28% | 1.3만 |
|---|
| 2026.06.17 | ₩33,699 | ₩33,833 | ₩32,814 | ₩32,890 | -2.40% | 1.4만 |
|---|
| 2026.06.16 | ₩33,458 | ₩33,726 | ₩32,807 | ₩32,819 | -1.91% | 4.7천 |
|---|
| 2026.06.15 | ₩33,350 | ₩33,766 | ₩33,236 | ₩33,607 | +0.77% | 8.4천 |
|---|
| 2026.06.12 | ₩31,379 | ₩31,875 | ₩31,379 | ₩31,733 | +1.13% | 1.8천 |
|---|
| 2026.06.11 | ₩30,011 | ₩31,205 | ₩29,850 | ₩31,205 | +3.98% | 1.1만 |
|---|
| 2026.06.10 | ₩29,126 | ₩29,817 | ₩28,979 | ₩29,055 | -0.24% | 1.7천 |
|---|
| 2026.06.09 | ₩30,521 | ₩30,749 | ₩29,636 | ₩29,841 | -2.23% | 3.4천 |
|---|
| 2026.06.08 | ₩30,078 | ₩30,514 | ₩30,078 | ₩30,514 | +1.45% | 3.7천 |
|---|
| 2026.06.05 | ₩30,749 | ₩30,749 | ₩29,488 | ₩29,508 | -4.03% | 3.2천 |
|---|
| 2026.06.04 | ₩31,044 | ₩31,493 | ₩31,044 | ₩31,395 | +1.13% | 2.5천 |
|---|
| 2026.06.03 | ₩31,600 | ₩31,942 | ₩31,600 | ₩31,751 | +0.48% | 9.9천 |
|---|
| 2026.06.02 | ₩31,567 | ₩31,714 | ₩31,221 | ₩31,614 | +0.15% | 3.3천 |
|---|
| 2026.06.01 | ₩30,668 | ₩31,119 | ₩30,668 | ₩31,119 | +1.47% | 900 |
|---|
| 2026.05.29 | ₩30,474 | ₩30,474 | ₩30,199 | ₩30,347 | -0.42% | 3.6천 |
|---|
| 2026.05.28 | ₩29,691 | ₩30,219 | ₩29,691 | ₩30,219 | +1.78% | 1.2천 |
|---|
| 2026.05.27 | ₩30,011 | ₩30,011 | ₩29,616 | ₩29,616 | -1.32% | 3천 |
|---|
| 2026.05.26 | ₩29,167 | ₩30,575 | ₩29,167 | ₩30,465 | +4.45% | 1.2만 |
|---|
| 2026.05.22 | ₩28,925 | ₩29,167 | ₩28,925 | ₩29,010 | +0.29% | 3.2천 |
|---|
| 2026.05.21 | ₩28,711 | ₩29,153 | ₩28,711 | ₩29,090 | +1.32% | 500 |
|---|
| 2026.05.20 | ₩28,214 | ₩28,526 | ₩28,096 | ₩28,526 | +1.10% | 1.3천 |
|---|
| 2026.05.19 | ₩28,054 | ₩28,308 | ₩27,877 | ₩28,247 | +0.69% | 1.2천 |
|---|
| 2026.05.18 | ₩29,207 | ₩29,301 | ₩28,821 | ₩28,821 | -1.32% | 2.5천 |
|---|
| 2026.05.15 | ₩28,804 | ₩28,937 | ₩28,804 | ₩28,851 | +0.16% | 1.8천 |
|---|
| 2026.05.14 | ₩28,845 | ₩28,965 | ₩28,804 | ₩28,804 | -0.14% | 400 |
|---|
| 2026.05.13 | ₩29,260 | ₩29,555 | ₩29,254 | ₩29,550 | +0.99% | 3.6천 |
|---|
| 2026.05.12 | ₩29,032 | ₩29,032 | ₩28,027 | ₩28,645 | -1.33% | 1.1만 |
|---|
| 2026.05.11 | ₩29,703 | ₩29,844 | ₩29,629 | ₩29,844 | +0.47% | 4천 |
|---|
| 2026.05.08 | ₩29,794 | ₩30,199 | ₩29,716 | ₩30,174 | +1.27% | 3.1천 |
|---|
| 2026.05.07 | ₩29,931 | ₩30,052 | ₩29,327 | ₩29,712 | -0.73% | 5천 |
|---|
| 2026.05.06 | ₩29,942 | ₩30,829 | ₩29,797 | ₩30,729 | +2.63% | 2.6만 |
|---|
| 2026.05.05 | ₩28,362 | ₩28,825 | ₩25,801 | ₩28,825 | +1.63% | 1.3만 |
|---|
| 2026.05.04 | ₩28,255 | ₩28,791 | ₩28,241 | ₩28,713 | +1.62% | 5천 |
|---|
| 2026.05.01 | ₩27,933 | ₩28,484 | ₩27,933 | ₩28,484 | +1.97% | 900 |
|---|
| 2026.04.30 | ₩28,013 | ₩28,366 | ₩28,013 | ₩28,366 | +1.26% | 1천 |
|---|
| 2026.04.29 | ₩27,624 | ₩27,730 | ₩27,557 | ₩27,730 | +0.38% | 2.7천 |
|---|
| 2026.04.28 | ₩27,745 | ₩27,745 | ₩27,678 | ₩27,698 | -0.17% | 700 |
|---|
| 2026.04.27 | ₩28,295 | ₩28,366 | ₩28,107 | ₩28,366 | +0.25% | 1.4천 |
|---|
| 2026.04.24 | ₩27,805 | ₩28,114 | ₩27,758 | ₩28,114 | +1.11% | 900 |
|---|
| 2026.04.23 | ₩28,268 | ₩28,268 | ₩27,745 | ₩27,907 | -1.28% | 1.2천 |
|---|
| 2026.04.22 | ₩28,080 | ₩28,389 | ₩28,054 | ₩28,189 | +0.39% | 1.8천 |
|---|
| 2026.04.21 | ₩28,054 | ₩28,389 | ₩27,852 | ₩27,859 | -0.69% | 4.1천 |
|---|
| 2026.04.20 | ₩27,980 | ₩27,980 | ₩27,891 | ₩27,891 | -0.32% | 1천 |
|---|
| 2026.04.17 | ₩28,302 | ₩28,469 | ₩28,268 | ₩28,316 | +0.05% | 2.4천 |
|---|
| 2026.04.16 | ₩28,261 | ₩28,296 | ₩28,188 | ₩28,296 | +0.12% | 1.7천 |
|---|
| 2026.04.15 | ₩28,161 | ₩28,201 | ₩27,906 | ₩28,118 | -0.15% | 6.7천 |
|---|
| 2026.04.14 | ₩28,214 | ₩28,496 | ₩28,174 | ₩28,437 | +0.79% | 3.3천 |
|---|
| 2026.04.13 | ₩27,249 | ₩27,777 | ₩27,249 | ₩27,777 | +1.94% | 3.7천 |
|---|
| 2026.04.10 | ₩26,820 | ₩27,631 | ₩26,820 | ₩27,510 | +2.57% | 5.5천 |
|---|
| 2026.04.09 | ₩26,645 | ₩26,813 | ₩26,525 | ₩26,813 | +0.63% | 2.5천 |
|---|
| 2026.04.08 | ₩26,820 | ₩26,820 | ₩26,659 | ₩26,758 | -0.23% | 3.2천 |
|---|
| 2026.04.07 | ₩24,828 | ₩25,140 | ₩24,828 | ₩25,140 | +1.25% | 700 |
|---|
| 2026.04.06 | ₩24,875 | ₩25,224 | ₩24,875 | ₩25,224 | +1.40% | 2.5천 |
|---|
| 2026.04.02 | ₩24,849 | ₩24,849 | ₩24,815 | ₩24,824 | -0.10% | 700 |
|---|
| 2026.04.01 | ₩25,251 | ₩25,264 | ₩25,157 | ₩25,260 | +0.04% | 1.9천 |
|---|
| 2026.03.31 | ₩23,903 | ₩24,445 | ₩23,856 | ₩24,445 | +2.27% | 4.6천 |
|---|
| 2026.03.30 | ₩23,823 | ₩23,923 | ₩23,615 | ₩23,679 | -0.60% | 3.4천 |
|---|
| 2026.03.27 | ₩23,910 | ₩23,910 | ₩23,494 | ₩23,508 | -1.68% | 5.6천 |
|---|
| 2026.03.26 | ₩24,218 | ₩24,292 | ₩23,753 | ₩23,753 | -1.92% | 1.4만 |
|---|
| 2026.03.25 | ₩25,063 | ₩25,103 | ₩24,862 | ₩25,001 | -0.25% | 3.7천 |
|---|
| 2026.03.24 | ₩23,856 | ₩24,607 | ₩23,803 | ₩24,564 | +2.97% | 3.7천 |
|---|
| 2026.03.23 | ₩25,009 | ₩25,063 | ₩23,990 | ₩24,336 | -2.69% | 6.6천 |
|---|
| 2026.03.20 | ₩24,621 | ₩24,621 | ₩24,102 | ₩24,102 | -2.11% | 400 |
|---|
| 2026.03.19 | ₩24,366 | ₩24,983 | ₩24,191 | ₩24,894 | +2.17% | 6.3천 |
|---|
| 2026.03.18 | ₩25,170 | ₩25,237 | ₩24,942 | ₩24,942 | -0.91% | 2천 |
|---|
| 2026.03.17 | ₩25,734 | ₩25,734 | ₩25,054 | ₩25,054 | -2.64% | 1.6천 |
|---|
| 2026.03.16 | ₩25,492 | ₩25,492 | ₩25,412 | ₩25,451 | -0.16% | 1.3천 |
|---|
| 2026.03.13 | ₩25,070 | ₩25,130 | ₩24,663 | ₩24,663 | -1.62% | 3.4천 |
|---|
| 2026.03.12 | ₩24,942 | ₩25,881 | ₩24,942 | ₩25,213 | +1.09% | 2.8천 |
|---|
| 2026.03.11 | ₩25,573 | ₩25,640 | ₩25,573 | ₩25,626 | +0.21% | 4.5천 |
|---|
| 2026.03.10 | ₩25,264 | ₩25,640 | ₩25,264 | ₩25,439 | +0.69% | 5천 |
|---|
| 2026.03.09 | ₩24,661 | ₩25,062 | ₩24,246 | ₩25,051 | +1.58% | 1만 |
|---|
| 2026.03.06 | ₩26,096 | ₩26,096 | ₩25,036 | ₩26,015 | -0.31% | 2.9만 |
|---|
| 2026.03.05 | ₩24,942 | ₩28,536 | ₩24,942 | ₩28,379 | +13.78% | 1.2만 |
|---|
| 2026.03.04 | ₩26,096 | ₩27,128 | ₩25,425 | ₩27,128 | +3.96% | 1.7만 |
|---|
| 2026.03.03 | ₩28,295 | ₩28,295 | ₩24,500 | ₩25,487 | -9.92% | 3.7만 |
|---|
| 2026.03.02 | ₩29,435 | ₩30,615 | ₩26,444 | ₩28,027 | -4.78% | 4.3만 |
|---|
| 2026.02.27 | ₩27,101 | ₩27,101 | ₩26,471 | ₩26,753 | -1.29% | 1.1만 |
|---|
| 2026.02.26 | ₩27,437 | ₩27,437 | ₩26,498 | ₩26,820 | -2.25% | 3만 |
|---|
| 2026.02.25 | ₩27,477 | ₩27,477 | ₩27,088 | ₩27,343 | -0.49% | 3.2만 |
|---|
| 2026.02.24 | ₩28,872 | ₩28,872 | ₩24,688 | ₩27,986 | -3.07% | 4.8만 |
|---|
| 2026.02.23 | ₩27,088 | ₩27,088 | ₩26,801 | ₩26,801 | -1.06% | 4.3천 |
|---|
| 2026.02.20 | ₩26,337 | ₩27,236 | ₩26,337 | ₩27,215 | +3.34% | 5.3천 |
|---|
| 2026.02.19 | ₩26,793 | ₩27,021 | ₩26,739 | ₩26,820 | +0.10% | 3.8천 |
|---|
| 2026.02.18 | ₩26,887 | ₩27,195 | ₩26,887 | ₩27,115 | +0.85% | 1.1천 |
|---|
| 2026.02.17 | ₩27,195 | ₩27,195 | ₩26,800 | ₩27,050 | -0.53% | 1.2만 |
|---|
| 2026.02.13 | ₩27,356 | ₩27,356 | ₩27,008 | ₩27,209 | -0.54% | 9.6천 |
|---|
| 2026.02.12 | ₩25,921 | ₩27,732 | ₩25,921 | ₩27,105 | +4.57% | 2.3만 |
|---|
| 2026.02.11 | ₩25,814 | ₩25,988 | ₩25,814 | ₩25,916 | +0.39% | 800 |
|---|
| 2026.02.10 | ₩25,801 | ₩26,109 | ₩25,801 | ₩26,047 | +0.96% | 5.9천 |
|---|
| 2026.02.09 | ₩25,760 | ₩26,055 | ₩25,123 | ₩25,546 | -0.83% | 9.3천 |
|---|
| 2026.02.06 | ₩25,626 | ₩25,774 | ₩25,304 | ₩25,306 | -1.25% | 4.2천 |
|---|
| 2026.02.05 | ₩24,849 | ₩24,849 | ₩24,769 | ₩24,769 | -0.32% | 1.1천 |
|---|
| 2026.02.04 | ₩25,465 | ₩25,546 | ₩25,331 | ₩25,373 | -0.36% | 1.4천 |
|---|
| 2026.02.03 | ₩25,244 | ₩25,291 | ₩25,077 | ₩25,118 | -0.50% | 2천 |
|---|
| 2026.02.02 | ₩24,942 | ₩25,184 | ₩24,808 | ₩24,893 | -0.20% | 4.5천 |
|---|
| 2026.01.30 | ₩26,096 | ₩26,096 | ₩25,787 | ₩25,814 | -1.08% | 3.1천 |
|---|
| 2026.01.29 | ₩25,613 | ₩25,775 | ₩25,519 | ₩25,775 | +0.63% | 2.2천 |
|---|
| 2026.01.28 | ₩26,350 | ₩26,350 | ₩26,169 | ₩26,262 | -0.34% | 1.2천 |
|---|
| 2026.01.27 | ₩26,082 | ₩26,136 | ₩26,082 | ₩26,136 | +0.21% | 1.6천 |
|---|
| 2026.01.26 | ₩25,754 | ₩25,754 | ₩25,693 | ₩25,718 | -0.14% | 3.1천 |
|---|
| 2026.01.23 | ₩25,251 | ₩25,814 | ₩25,251 | ₩25,569 | +1.26% | 5.9천 |
|---|
| 2026.01.22 | ₩25,479 | ₩25,546 | ₩25,405 | ₩25,405 | -0.29% | 2.6천 |
|---|
| 2026.01.21 | ₩25,284 | ₩25,492 | ₩25,063 | ₩25,258 | -0.11% | 2.6천 |
|---|
| 2026.01.20 | ₩24,688 | ₩24,688 | ₩24,500 | ₩24,621 | -0.27% | 1.4천 |
|---|
| 2026.01.16 | ₩24,816 | ₩24,862 | ₩24,815 | ₩24,815 | -0.01% | 900 |
|---|
| 2026.01.15 | ₩24,607 | ₩24,607 | ₩24,607 | ₩24,607 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩24,285 | ₩24,332 | ₩24,285 | ₩24,332 | +0.19% | 400 |
|---|
| 2026.01.13 | ₩24,822 | ₩24,822 | ₩24,426 | ₩24,426 | -1.59% | 2천 |
|---|
| 2026.01.12 | ₩24,875 | ₩24,875 | ₩24,822 | ₩24,822 | -0.22% | 1천 |
|---|
| 2026.01.09 | ₩24,721 | ₩24,795 | ₩24,696 | ₩24,696 | -0.10% | 1.4천 |
|---|
| 2026.01.08 | ₩24,460 | ₩24,527 | ₩24,366 | ₩24,382 | -0.32% | 1.4천 |
|---|
| 2026.01.07 | ₩24,406 | ₩24,446 | ₩24,379 | ₩24,413 | +0.03% | 1.1천 |
|---|
| 2026.01.06 | ₩24,130 | ₩24,158 | ₩24,098 | ₩24,158 | +0.12% | 2.4천 |
|---|
| 2026.01.05 | ₩23,615 | ₩23,789 | ₩23,521 | ₩23,762 | +0.62% | 5.2천 |
|---|
| 2026.01.02 | ₩23,116 | ₩23,116 | ₩23,116 | ₩23,116 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩22,931 | ₩22,931 | ₩22,655 | ₩22,655 | -1.20% | 2천 |
|---|
| 2025.12.30 | ₩22,904 | ₩22,904 | ₩22,770 | ₩22,810 | -0.41% | 300 |
|---|
| 2025.12.29 | ₩22,877 | ₩22,944 | ₩22,830 | ₩22,869 | -0.04% | 1.6천 |
|---|
| 2025.12.26 | ₩23,333 | ₩23,372 | ₩23,259 | ₩23,313 | -0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩23,077 | ₩23,077 | ₩23,018 | ₩23,018 | -0.26% | 300 |
|---|
| 2025.12.23 | ₩22,770 | ₩22,838 | ₩22,703 | ₩22,838 | +0.30% | 900 |
|---|
| 2025.12.22 | ₩22,824 | ₩22,891 | ₩22,824 | ₩22,891 | +0.29% | 2.7천 |
|---|
| 2025.12.19 | ₩22,623 | ₩22,623 | ₩22,488 | ₩22,511 | -0.49% | 5천 |
|---|
| 2025.12.18 | ₩22,247 | ₩22,368 | ₩22,208 | ₩22,208 | -0.17% | 1.6천 |
|---|
| 2025.12.17 | ₩22,109 | ₩22,109 | ₩22,109 | ₩22,109 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩22,173 | ₩22,173 | ₩22,173 | ₩22,173 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩22,388 | ₩22,388 | ₩22,388 | ₩22,388 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩22,234 | ₩22,676 | ₩22,234 | ₩22,463 | +1.03% | 600 |
|---|
| 2025.12.11 | ₩22,462 | ₩22,488 | ₩22,401 | ₩22,401 | -0.27% | 1천 |
|---|
| 2025.12.10 | ₩22,354 | ₩22,448 | ₩22,354 | ₩22,395 | +0.18% | 800 |
|---|
| 2025.12.09 | ₩22,496 | ₩22,496 | ₩22,354 | ₩22,421 | -0.33% | 1.4천 |
|---|
| 2025.12.08 | ₩22,529 | ₩22,529 | ₩22,364 | ₩22,415 | -0.51% | 300 |
|---|
| 2025.12.05 | ₩22,569 | ₩22,569 | ₩22,443 | ₩22,471 | -0.43% | 700 |
|---|
| 2025.12.04 | ₩22,222 | ₩22,222 | ₩22,222 | ₩22,222 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩22,032 | ₩22,032 | ₩22,032 | ₩22,032 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩22,153 | ₩22,153 | ₩21,912 | ₩21,953 | -0.90% | 1.7천 |
|---|
| 2025.12.01 | ₩21,807 | ₩21,807 | ₩21,807 | ₩21,807 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩21,939 | ₩21,939 | ₩21,939 | ₩21,939 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩21,516 | ₩21,610 | ₩21,516 | ₩21,610 | +0.44% | 500 |
|---|
| 2025.11.25 | ₩21,496 | ₩21,496 | ₩21,456 | ₩21,456 | -0.19% | 400 |
|---|
| 2025.11.24 | ₩21,282 | ₩21,282 | ₩21,214 | ₩21,267 | -0.07% | 1.9천 |
|---|
| 2025.11.21 | ₩20,986 | ₩21,040 | ₩20,986 | ₩21,040 | +0.26% | 300 |
|---|
| 2025.11.20 | ₩21,442 | ₩21,442 | ₩21,000 | ₩21,131 | -1.45% | 2.7천 |
|---|
| 2025.11.19 | ₩21,641 | ₩21,641 | ₩21,536 | ₩21,543 | -0.45% | 500 |
|---|
| 2025.11.18 | ₩21,666 | ₩21,684 | ₩21,666 | ₩21,684 | +0.08% | 200 |
|---|
| 2025.11.17 | ₩21,925 | ₩22,180 | ₩21,925 | ₩22,121 | +0.89% | 6.1천 |
|---|
| 2025.11.14 | ₩22,462 | ₩22,462 | ₩22,114 | ₩22,153 | -1.37% | 9.7천 |
|---|
| 2025.11.13 | ₩22,971 | ₩22,971 | ₩22,649 | ₩22,683 | -1.26% | 2천 |
|---|
| 2025.11.12 | ₩23,085 | ₩23,085 | ₩23,025 | ₩23,038 | -0.20% | 700 |
|---|
| 2025.11.11 | ₩23,336 | ₩23,336 | ₩23,336 | ₩23,336 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩23,266 | ₩23,430 | ₩23,266 | ₩23,430 | +0.70% | 200 |
|---|
| 2025.11.07 | ₩22,797 | ₩22,923 | ₩22,797 | ₩22,923 | +0.55% | 1.1천 |
|---|
| 2025.11.06 | ₩23,145 | ₩23,145 | ₩22,850 | ₩23,086 | -0.25% | 1.8천 |
|---|
| 2025.11.05 | ₩23,117 | ₩23,117 | ₩23,117 | ₩23,117 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩22,757 | ₩23,105 | ₩22,743 | ₩22,990 | +1.03% | 1.5천 |
|---|
| 2025.11.03 | ₩23,380 | ₩23,414 | ₩23,380 | ₩23,414 | +0.14% | 200 |
|---|
| 2025.10.31 | ₩23,306 | ₩23,508 | ₩23,306 | ₩23,481 | +0.75% | 2.6천 |
|---|
| 2025.10.30 | ₩23,494 | ₩23,494 | ₩23,443 | ₩23,443 | -0.22% | 300 |
|---|
| 2025.10.29 | ₩23,628 | ₩23,635 | ₩23,530 | ₩23,530 | -0.41% | 6.5천 |
|---|
| 2025.10.28 | ₩23,314 | ₩23,314 | ₩23,306 | ₩23,306 | -0.03% | 600 |
|---|
| 2025.10.27 | ₩23,373 | ₩23,575 | ₩23,373 | ₩23,395 | +0.09% | 800 |
|---|
| 2025.10.24 | ₩23,199 | ₩23,199 | ₩23,199 | ₩23,199 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩22,728 | ₩22,728 | ₩22,616 | ₩22,616 | -0.50% | 300 |
|---|
| 2025.10.22 | ₩22,623 | ₩22,710 | ₩22,582 | ₩22,710 | +0.39% | 1.6천 |
|---|
| 2025.10.21 | ₩22,871 | ₩22,871 | ₩22,743 | ₩22,850 | -0.09% | 1.1천 |
|---|
| 2025.10.20 | ₩23,280 | ₩23,280 | ₩22,971 | ₩23,145 | -0.58% | 3.6천 |
|---|
| 2025.10.17 | ₩22,810 | ₩22,810 | ₩22,791 | ₩22,791 | -0.08% | 300 |
|---|
| 2025.10.16 | ₩23,045 | ₩23,045 | ₩23,007 | ₩23,007 | -0.16% | 500 |
|---|
| 2025.10.15 | ₩22,924 | ₩22,924 | ₩22,845 | ₩22,845 | -0.35% | 200 |
|---|
| 2025.10.14 | ₩22,515 | ₩22,716 | ₩22,515 | ₩22,535 | +0.09% | 700 |
|---|
| 2025.10.13 | ₩22,824 | ₩23,052 | ₩22,677 | ₩22,763 | -0.26% | 3.9천 |
|---|
| 2025.10.10 | ₩23,534 | ₩23,534 | ₩22,259 | ₩22,327 | -5.13% | 3.5천 |
|---|