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 | ₩28,006 | ₩28,114 | ₩27,792 | ₩28,114 | +0.38% | 1.9천 |
| 2026.10.08 | ₩27,618 | ₩27,685 | ₩27,618 | ₩27,682 | +0.23% | 1.8천 |
| 2026.10.07 | ₩28,033 | ₩28,730 | ₩28,033 | ₩28,154 | +0.43% | 2.3천 |
| 2026.10.06 | ₩28,856 | ₩28,856 | ₩28,856 | ₩28,856 | 0.00% | 500 |
| 2026.10.05 | ₩28,831 | ₩28,891 | ₩28,831 | ₩28,891 | +0.21% | 500 |
| 2026.10.02 | ₩28,435 | ₩28,435 | ₩28,341 | ₩28,422 | -0.05% | 1.7천 |
| 2026.10.01 | ₩28,181 | ₩28,328 | ₩28,181 | ₩28,288 | +0.38% | 1.2천 |
| 2026.09.30 | ₩28,683 | ₩28,697 | ₩28,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,418 |
| -0.93% |
| 500 |
| 2026.09.29 | ₩28,341 | ₩28,449 | ₩28,181 | ₩28,241 | -0.35% | 1.4천 |
|---|
| 2026.09.28 | ₩28,087 | ₩28,341 | ₩28,073 | ₩28,120 | +0.12% | 1.4천 |
|---|
| 2026.09.25 | ₩28,958 | ₩29,132 | ₩28,951 | ₩28,951 | -0.02% | 1.9천 |
|---|
| 2026.09.24 | ₩29,005 | ₩29,011 | ₩28,891 | ₩28,965 | -0.14% | 2.4천 |
|---|
| 2026.09.23 | ₩29,400 | ₩29,400 | ₩29,367 | ₩29,367 | -0.11% | 400 |
|---|
| 2026.09.22 | ₩30,171 | ₩30,258 | ₩29,909 | ₩30,184 | +0.04% | 700 |
|---|
| 2026.09.21 | ₩30,686 | ₩30,686 | ₩30,097 | ₩30,145 | -1.76% | 2.1천 |
|---|
| 2026.09.18 | ₩29,755 | ₩29,880 | ₩29,755 | ₩29,880 | +0.42% | 500 |
|---|
| 2026.09.17 | ₩29,547 | ₩29,661 | ₩29,507 | ₩29,608 | +0.20% | 1.3천 |
|---|
| 2026.09.16 | ₩29,614 | ₩29,842 | ₩29,440 | ₩29,446 | -0.57% | 4.5천 |
|---|
| 2026.09.15 | ₩29,815 | ₩29,815 | ₩29,722 | ₩29,755 | -0.20% | 1.1천 |
|---|
| 2026.09.14 | ₩30,217 | ₩30,271 | ₩30,144 | ₩30,144 | -0.24% | 800 |
|---|
| 2026.09.11 | ₩30,459 | ₩30,552 | ₩30,372 | ₩30,372 | -0.29% | 1.1천 |
|---|
| 2026.09.10 | ₩30,780 | ₩30,780 | ₩30,097 | ₩30,539 | -0.78% | 3.6천 |
|---|
| 2026.09.09 | ₩31,437 | ₩31,437 | ₩31,048 | ₩31,109 | -1.04% | 2.2천 |
|---|
| 2026.09.08 | ₩31,397 | ₩31,611 | ₩31,293 | ₩31,293 | -0.33% | 2.2천 |
|---|
| 2026.09.04 | ₩31,263 | ₩31,263 | ₩31,110 | ₩31,110 | -0.49% | 500 |
|---|
| 2026.09.03 | ₩30,834 | ₩31,048 | ₩30,633 | ₩30,973 | +0.45% | 1.5천 |
|---|
| 2026.09.02 | ₩30,629 | ₩30,713 | ₩30,571 | ₩30,571 | -0.19% | 1.1천 |
|---|
| 2026.09.01 | ₩30,780 | ₩30,780 | ₩30,512 | ₩30,512 | -0.87% | 1천 |
|---|
| 2026.08.31 | ₩31,169 | ₩31,248 | ₩31,075 | ₩31,248 | +0.25% | 4.4천 |
|---|
| 2026.08.28 | ₩31,665 | ₩31,665 | ₩31,241 | ₩31,241 | -1.34% | 600 |
|---|
| 2026.08.27 | ₩31,812 | ₩31,812 | ₩31,653 | ₩31,653 | -0.50% | 600 |
|---|
| 2026.08.26 | ₩31,892 | ₩31,892 | ₩31,571 | ₩31,705 | -0.59% | 4.6천 |
|---|
| 2026.08.25 | ₩31,531 | ₩31,745 | ₩31,531 | ₩31,700 | +0.54% | 1.2천 |
|---|
| 2026.08.24 | ₩31,370 | ₩31,504 | ₩30,820 | ₩31,336 | -0.11% | 3.4천 |
|---|
| 2026.08.21 | ₩31,745 | ₩31,946 | ₩31,713 | ₩31,713 | -0.10% | 1.7천 |
|---|
| 2026.08.20 | ₩31,330 | ₩31,330 | ₩31,172 | ₩31,172 | -0.50% | 500 |
|---|
| 2026.08.19 | ₩31,423 | ₩31,423 | ₩31,068 | ₩31,149 | -0.87% | 5.9천 |
|---|
| 2026.08.18 | ₩31,732 | ₩31,732 | ₩31,243 | ₩31,243 | -1.54% | 1.2천 |
|---|
| 2026.08.17 | ₩32,321 | ₩32,321 | ₩31,919 | ₩32,020 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩31,785 | ₩31,785 | ₩31,504 | ₩31,591 | -0.61% | 600 |
|---|
| 2026.08.13 | ₩31,745 | ₩31,745 | ₩31,654 | ₩31,654 | -0.29% | 900 |
|---|
| 2026.08.12 | ₩31,933 | ₩31,933 | ₩31,631 | ₩31,633 | -0.94% | 700 |
|---|
| 2026.08.11 | ₩31,276 | ₩31,276 | ₩31,021 | ₩31,021 | -0.81% | 700 |
|---|
| 2026.08.10 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩31,852 | ₩31,852 | ₩31,464 | ₩31,517 | -1.05% | 700 |
|---|
| 2026.08.06 | ₩31,229 | ₩31,571 | ₩31,229 | ₩31,524 | +0.94% | 800 |
|---|
| 2026.08.05 | ₩31,906 | ₩31,906 | ₩31,903 | ₩31,903 | -0.01% | 200 |
|---|
| 2026.08.04 | ₩31,008 | ₩31,330 | ₩31,008 | ₩31,324 | +1.02% | 2.3만 |
|---|
| 2026.08.03 | ₩30,660 | ₩30,660 | ₩30,231 | ₩30,259 | -1.31% | 2천 |
|---|
| 2026.07.31 | ₩29,976 | ₩29,976 | ₩29,976 | ₩29,976 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,480 | ₩29,882 | ₩29,427 | ₩29,683 | +0.69% | 7.3천 |
|---|
| 2026.07.29 | ₩28,650 | ₩28,985 | ₩28,623 | ₩28,652 | +0.01% | 1.2천 |
|---|
| 2026.07.28 | ₩29,052 | ₩29,380 | ₩29,052 | ₩29,380 | +1.13% | 2.5천 |
|---|
| 2026.07.27 | ₩30,418 | ₩30,418 | ₩30,207 | ₩30,251 | -0.55% | 1.8천 |
|---|
| 2026.07.24 | ₩30,593 | ₩30,593 | ₩30,394 | ₩30,394 | -0.65% | 1천 |
|---|
| 2026.07.23 | ₩30,820 | ₩30,820 | ₩30,646 | ₩30,680 | -0.46% | 2.8천 |
|---|
| 2026.07.22 | ₩31,222 | ₩31,339 | ₩31,182 | ₩31,339 | +0.37% | 1.9천 |
|---|
| 2026.07.21 | ₩30,928 | ₩31,236 | ₩30,874 | ₩30,934 | +0.02% | 2.2천 |
|---|
| 2026.07.20 | ₩30,298 | ₩30,392 | ₩30,051 | ₩30,051 | -0.81% | 4천 |
|---|
| 2026.07.17 | ₩29,936 | ₩30,323 | ₩29,882 | ₩30,262 | +1.09% | 3천 |
|---|
| 2026.07.16 | ₩31,102 | ₩31,222 | ₩31,075 | ₩31,106 | +0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩32,160 | ₩32,160 | ₩31,946 | ₩31,973 | -0.58% | 1.7천 |
|---|
| 2026.07.14 | ₩31,866 | ₩31,866 | ₩31,630 | ₩31,630 | -0.74% | 300 |
|---|
| 2026.07.13 | ₩31,879 | ₩31,879 | ₩31,410 | ₩31,477 | -1.26% | 2.1천 |
|---|
| 2026.07.10 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,152 | ₩33,561 | ₩32,857 | ₩33,206 | +0.16% | 4.3천 |
|---|
| 2026.07.08 | ₩32,160 | ₩32,233 | ₩31,946 | ₩32,233 | +0.23% | 700 |
|---|
| 2026.07.07 | ₩32,395 | ₩32,710 | ₩32,395 | ₩32,710 | +0.97% | 1.1천 |
|---|
| 2026.07.06 | ₩33,782 | ₩33,909 | ₩33,675 | ₩33,909 | +0.38% | 2.4천 |
|---|
| 2026.07.02 | ₩33,501 | ₩33,588 | ₩32,743 | ₩32,904 | -1.78% | 1.3만 |
|---|
| 2026.07.01 | ₩34,050 | ₩34,184 | ₩33,889 | ₩33,889 | -0.47% | 3.6천 |
|---|
| 2026.06.30 | ₩34,345 | ₩34,464 | ₩34,278 | ₩34,351 | +0.02% | 2.7천 |
|---|
| 2026.06.29 | ₩33,929 | ₩33,931 | ₩33,206 | ₩33,931 | +0.00% | 4.8천 |
|---|
| 2026.06.26 | ₩33,219 | ₩33,601 | ₩32,160 | ₩33,464 | +0.74% | 1.4만 |
|---|
| 2026.06.25 | ₩34,492 | ₩34,492 | ₩33,876 | ₩34,069 | -1.23% | 2.5천 |
|---|
| 2026.06.24 | ₩33,702 | ₩33,970 | ₩33,322 | ₩33,322 | -1.13% | 4.1천 |
|---|
| 2026.06.23 | ₩33,554 | ₩34,169 | ₩33,407 | ₩33,459 | -0.28% | 8.3천 |
|---|
| 2026.06.22 | ₩34,800 | ₩35,176 | ₩34,693 | ₩35,056 | +0.74% | 9.3천 |
|---|
| 2026.06.18 | ₩33,983 | ₩34,492 | ₩33,903 | ₩34,418 | +1.28% | 1.3만 |
|---|
| 2026.06.17 | ₩33,675 | ₩33,809 | ₩32,790 | ₩32,867 | -2.40% | 1.4만 |
|---|
| 2026.06.16 | ₩33,434 | ₩33,702 | ₩32,784 | ₩32,796 | -1.91% | 4.7천 |
|---|
| 2026.06.15 | ₩33,326 | ₩33,742 | ₩33,212 | ₩33,582 | +0.77% | 8.4천 |
|---|
| 2026.06.12 | ₩31,356 | ₩31,852 | ₩31,356 | ₩31,710 | +1.13% | 1.8천 |
|---|
| 2026.06.11 | ₩29,990 | ₩31,182 | ₩29,829 | ₩31,182 | +3.98% | 1.1만 |
|---|
| 2026.06.10 | ₩29,105 | ₩29,795 | ₩28,958 | ₩29,034 | -0.24% | 1.7천 |
|---|
| 2026.06.09 | ₩30,499 | ₩30,727 | ₩29,614 | ₩29,819 | -2.23% | 3.4천 |
|---|
| 2026.06.08 | ₩30,057 | ₩30,492 | ₩30,057 | ₩30,492 | +1.45% | 3.7천 |
|---|
| 2026.06.05 | ₩30,727 | ₩30,727 | ₩29,467 | ₩29,487 | -4.03% | 3.2천 |
|---|
| 2026.06.04 | ₩31,021 | ₩31,470 | ₩31,021 | ₩31,373 | +1.13% | 2.5천 |
|---|
| 2026.06.03 | ₩31,578 | ₩31,919 | ₩31,578 | ₩31,728 | +0.48% | 9.9천 |
|---|
| 2026.06.02 | ₩31,544 | ₩31,691 | ₩31,198 | ₩31,591 | +0.15% | 3.3천 |
|---|
| 2026.06.01 | ₩30,646 | ₩31,097 | ₩30,646 | ₩31,097 | +1.47% | 900 |
|---|
| 2026.05.29 | ₩30,452 | ₩30,452 | ₩30,177 | ₩30,325 | -0.42% | 3.6천 |
|---|
| 2026.05.28 | ₩29,669 | ₩30,197 | ₩29,669 | ₩30,197 | +1.78% | 1.2천 |
|---|
| 2026.05.27 | ₩29,990 | ₩29,990 | ₩29,594 | ₩29,594 | -1.32% | 3천 |
|---|
| 2026.05.26 | ₩29,145 | ₩30,552 | ₩29,145 | ₩30,443 | +4.45% | 1.2만 |
|---|
| 2026.05.22 | ₩28,904 | ₩29,145 | ₩28,904 | ₩28,989 | +0.29% | 3.2천 |
|---|
| 2026.05.21 | ₩28,690 | ₩29,132 | ₩28,690 | ₩29,069 | +1.32% | 500 |
|---|
| 2026.05.20 | ₩28,194 | ₩28,505 | ₩28,076 | ₩28,505 | +1.10% | 1.3천 |
|---|
| 2026.05.19 | ₩28,033 | ₩28,288 | ₩27,856 | ₩28,226 | +0.69% | 1.2천 |
|---|
| 2026.05.18 | ₩29,186 | ₩29,279 | ₩28,800 | ₩28,800 | -1.32% | 2.5천 |
|---|
| 2026.05.15 | ₩28,784 | ₩28,916 | ₩28,784 | ₩28,831 | +0.16% | 1.8천 |
|---|
| 2026.05.14 | ₩28,824 | ₩28,944 | ₩28,784 | ₩28,784 | -0.14% | 400 |
|---|
| 2026.05.13 | ₩29,239 | ₩29,534 | ₩29,233 | ₩29,529 | +0.99% | 3.6천 |
|---|
| 2026.05.12 | ₩29,011 | ₩29,011 | ₩28,006 | ₩28,624 | -1.33% | 1.1만 |
|---|
| 2026.05.11 | ₩29,681 | ₩29,822 | ₩29,608 | ₩29,822 | +0.47% | 4천 |
|---|
| 2026.05.08 | ₩29,773 | ₩30,177 | ₩29,695 | ₩30,152 | +1.27% | 3.1천 |
|---|
| 2026.05.07 | ₩29,909 | ₩30,030 | ₩29,306 | ₩29,691 | -0.73% | 5천 |
|---|
| 2026.05.06 | ₩29,920 | ₩30,807 | ₩29,775 | ₩30,707 | +2.63% | 2.6만 |
|---|
| 2026.05.05 | ₩28,341 | ₩28,804 | ₩25,782 | ₩28,804 | +1.63% | 1.3만 |
|---|
| 2026.05.04 | ₩28,234 | ₩28,770 | ₩28,221 | ₩28,693 | +1.62% | 5천 |
|---|
| 2026.05.01 | ₩27,913 | ₩28,463 | ₩27,913 | ₩28,463 | +1.97% | 900 |
|---|
| 2026.04.30 | ₩27,993 | ₩28,345 | ₩27,993 | ₩28,345 | +1.26% | 1천 |
|---|
| 2026.04.29 | ₩27,604 | ₩27,710 | ₩27,537 | ₩27,710 | +0.38% | 2.7천 |
|---|
| 2026.04.28 | ₩27,725 | ₩27,725 | ₩27,658 | ₩27,678 | -0.17% | 700 |
|---|
| 2026.04.27 | ₩28,274 | ₩28,345 | ₩28,087 | ₩28,345 | +0.25% | 1.4천 |
|---|
| 2026.04.24 | ₩27,785 | ₩28,094 | ₩27,738 | ₩28,094 | +1.11% | 900 |
|---|
| 2026.04.23 | ₩28,248 | ₩28,248 | ₩27,725 | ₩27,887 | -1.28% | 1.2천 |
|---|
| 2026.04.22 | ₩28,060 | ₩28,368 | ₩28,033 | ₩28,169 | +0.39% | 1.8천 |
|---|
| 2026.04.21 | ₩28,033 | ₩28,368 | ₩27,832 | ₩27,839 | -0.69% | 4.1천 |
|---|
| 2026.04.20 | ₩27,960 | ₩27,960 | ₩27,871 | ₩27,871 | -0.32% | 1천 |
|---|
| 2026.04.17 | ₩28,281 | ₩28,449 | ₩28,248 | ₩28,296 | +0.05% | 2.4천 |
|---|
| 2026.04.16 | ₩28,241 | ₩28,276 | ₩28,167 | ₩28,276 | +0.12% | 1.7천 |
|---|
| 2026.04.15 | ₩28,140 | ₩28,181 | ₩27,886 | ₩28,098 | -0.15% | 6.7천 |
|---|
| 2026.04.14 | ₩28,194 | ₩28,475 | ₩28,154 | ₩28,416 | +0.79% | 3.3천 |
|---|
| 2026.04.13 | ₩27,229 | ₩27,757 | ₩27,229 | ₩27,757 | +1.94% | 3.7천 |
|---|
| 2026.04.10 | ₩26,800 | ₩27,611 | ₩26,800 | ₩27,491 | +2.57% | 5.5천 |
|---|
| 2026.04.09 | ₩26,626 | ₩26,794 | ₩26,506 | ₩26,794 | +0.63% | 2.5천 |
|---|
| 2026.04.08 | ₩26,800 | ₩26,800 | ₩26,640 | ₩26,739 | -0.23% | 3.2천 |
|---|
| 2026.04.07 | ₩24,810 | ₩25,121 | ₩24,810 | ₩25,121 | +1.25% | 700 |
|---|
| 2026.04.06 | ₩24,857 | ₩25,206 | ₩24,857 | ₩25,206 | +1.40% | 2.5천 |
|---|
| 2026.04.02 | ₩24,831 | ₩24,831 | ₩24,797 | ₩24,806 | -0.10% | 700 |
|---|
| 2026.04.01 | ₩25,233 | ₩25,246 | ₩25,139 | ₩25,242 | +0.04% | 1.9천 |
|---|
| 2026.03.31 | ₩23,886 | ₩24,427 | ₩23,839 | ₩24,427 | +2.27% | 4.6천 |
|---|
| 2026.03.30 | ₩23,805 | ₩23,906 | ₩23,598 | ₩23,662 | -0.60% | 3.4천 |
|---|
| 2026.03.27 | ₩23,893 | ₩23,893 | ₩23,477 | ₩23,491 | -1.68% | 5.6천 |
|---|
| 2026.03.26 | ₩24,201 | ₩24,274 | ₩23,736 | ₩23,736 | -1.92% | 1.4만 |
|---|
| 2026.03.25 | ₩25,045 | ₩25,085 | ₩24,844 | ₩24,983 | -0.25% | 3.7천 |
|---|
| 2026.03.24 | ₩23,839 | ₩24,589 | ₩23,785 | ₩24,546 | +2.97% | 3.7천 |
|---|
| 2026.03.23 | ₩24,991 | ₩25,045 | ₩23,973 | ₩24,319 | -2.69% | 6.6천 |
|---|
| 2026.03.20 | ₩24,603 | ₩24,603 | ₩24,084 | ₩24,084 | -2.11% | 400 |
|---|
| 2026.03.19 | ₩24,348 | ₩24,965 | ₩24,174 | ₩24,876 | +2.17% | 6.3천 |
|---|
| 2026.03.18 | ₩25,152 | ₩25,219 | ₩24,924 | ₩24,924 | -0.91% | 2천 |
|---|
| 2026.03.17 | ₩25,715 | ₩25,715 | ₩25,036 | ₩25,036 | -2.64% | 1.6천 |
|---|
| 2026.03.16 | ₩25,474 | ₩25,474 | ₩25,393 | ₩25,432 | -0.16% | 1.3천 |
|---|
| 2026.03.13 | ₩25,052 | ₩25,112 | ₩24,646 | ₩24,646 | -1.62% | 3.4천 |
|---|
| 2026.03.12 | ₩24,924 | ₩25,862 | ₩24,924 | ₩25,195 | +1.09% | 2.8천 |
|---|
| 2026.03.11 | ₩25,554 | ₩25,621 | ₩25,554 | ₩25,608 | +0.21% | 4.5천 |
|---|
| 2026.03.10 | ₩25,246 | ₩25,621 | ₩25,246 | ₩25,420 | +0.69% | 5천 |
|---|
| 2026.03.09 | ₩24,643 | ₩25,044 | ₩24,229 | ₩25,033 | +1.58% | 1만 |
|---|
| 2026.03.06 | ₩26,077 | ₩26,077 | ₩25,018 | ₩25,996 | -0.31% | 2.9만 |
|---|
| 2026.03.05 | ₩24,924 | ₩28,516 | ₩24,924 | ₩28,359 | +13.78% | 1.2만 |
|---|
| 2026.03.04 | ₩26,077 | ₩27,109 | ₩25,407 | ₩27,109 | +3.96% | 1.7만 |
|---|
| 2026.03.03 | ₩28,274 | ₩28,274 | ₩24,482 | ₩25,468 | -9.92% | 3.7만 |
|---|
| 2026.03.02 | ₩29,413 | ₩30,593 | ₩26,425 | ₩28,006 | -4.78% | 4.3만 |
|---|
| 2026.02.27 | ₩27,082 | ₩27,082 | ₩26,452 | ₩26,733 | -1.29% | 1.1만 |
|---|
| 2026.02.26 | ₩27,417 | ₩27,417 | ₩26,479 | ₩26,800 | -2.25% | 3만 |
|---|
| 2026.02.25 | ₩27,457 | ₩27,457 | ₩27,068 | ₩27,323 | -0.49% | 3.2만 |
|---|
| 2026.02.24 | ₩28,851 | ₩28,851 | ₩24,670 | ₩27,966 | -3.07% | 4.8만 |
|---|
| 2026.02.23 | ₩27,068 | ₩27,068 | ₩26,782 | ₩26,782 | -1.06% | 4.3천 |
|---|
| 2026.02.20 | ₩26,318 | ₩27,216 | ₩26,318 | ₩27,196 | +3.34% | 5.3천 |
|---|
| 2026.02.19 | ₩26,774 | ₩27,001 | ₩26,720 | ₩26,800 | +0.10% | 3.8천 |
|---|
| 2026.02.18 | ₩26,867 | ₩27,176 | ₩26,867 | ₩27,095 | +0.85% | 1.1천 |
|---|
| 2026.02.17 | ₩27,176 | ₩27,176 | ₩26,780 | ₩27,031 | -0.53% | 1.2만 |
|---|
| 2026.02.13 | ₩27,336 | ₩27,336 | ₩26,988 | ₩27,189 | -0.54% | 9.6천 |
|---|
| 2026.02.12 | ₩25,903 | ₩27,712 | ₩25,903 | ₩27,086 | +4.57% | 2.3만 |
|---|
| 2026.02.11 | ₩25,795 | ₩25,970 | ₩25,795 | ₩25,897 | +0.39% | 800 |
|---|
| 2026.02.10 | ₩25,782 | ₩26,090 | ₩25,782 | ₩26,029 | +0.96% | 5.9천 |
|---|
| 2026.02.09 | ₩25,742 | ₩26,037 | ₩25,105 | ₩25,527 | -0.83% | 9.3천 |
|---|
| 2026.02.06 | ₩25,608 | ₩25,755 | ₩25,286 | ₩25,288 | -1.25% | 4.2천 |
|---|
| 2026.02.05 | ₩24,831 | ₩24,831 | ₩24,752 | ₩24,752 | -0.32% | 1.1천 |
|---|
| 2026.02.04 | ₩25,447 | ₩25,527 | ₩25,313 | ₩25,355 | -0.36% | 1.4천 |
|---|
| 2026.02.03 | ₩25,226 | ₩25,273 | ₩25,058 | ₩25,100 | -0.50% | 2천 |
|---|
| 2026.02.02 | ₩24,924 | ₩25,166 | ₩24,790 | ₩24,875 | -0.20% | 4.5천 |
|---|
| 2026.01.30 | ₩26,077 | ₩26,077 | ₩25,769 | ₩25,795 | -1.08% | 3.1천 |
|---|
| 2026.01.29 | ₩25,594 | ₩25,757 | ₩25,501 | ₩25,757 | +0.63% | 2.2천 |
|---|
| 2026.01.28 | ₩26,331 | ₩26,331 | ₩26,150 | ₩26,243 | -0.34% | 1.2천 |
|---|
| 2026.01.27 | ₩26,063 | ₩26,117 | ₩26,063 | ₩26,117 | +0.21% | 1.6천 |
|---|
| 2026.01.26 | ₩25,735 | ₩25,735 | ₩25,675 | ₩25,699 | -0.14% | 3.1천 |
|---|
| 2026.01.23 | ₩25,233 | ₩25,795 | ₩25,233 | ₩25,550 | +1.26% | 5.9천 |
|---|
| 2026.01.22 | ₩25,460 | ₩25,527 | ₩25,387 | ₩25,387 | -0.29% | 2.6천 |
|---|
| 2026.01.21 | ₩25,266 | ₩25,474 | ₩25,045 | ₩25,239 | -0.11% | 2.6천 |
|---|
| 2026.01.20 | ₩24,670 | ₩24,670 | ₩24,482 | ₩24,603 | -0.27% | 1.4천 |
|---|
| 2026.01.16 | ₩24,798 | ₩24,844 | ₩24,797 | ₩24,797 | -0.01% | 900 |
|---|
| 2026.01.15 | ₩24,589 | ₩24,589 | ₩24,589 | ₩24,589 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩24,268 | ₩24,315 | ₩24,268 | ₩24,315 | +0.19% | 400 |
|---|
| 2026.01.13 | ₩24,804 | ₩24,804 | ₩24,408 | ₩24,408 | -1.59% | 2천 |
|---|
| 2026.01.12 | ₩24,857 | ₩24,857 | ₩24,804 | ₩24,804 | -0.22% | 1천 |
|---|
| 2026.01.09 | ₩24,703 | ₩24,777 | ₩24,678 | ₩24,678 | -0.10% | 1.4천 |
|---|
| 2026.01.08 | ₩24,442 | ₩24,509 | ₩24,348 | ₩24,364 | -0.32% | 1.4천 |
|---|
| 2026.01.07 | ₩24,388 | ₩24,429 | ₩24,362 | ₩24,395 | +0.03% | 1.1천 |
|---|
| 2026.01.06 | ₩24,112 | ₩24,140 | ₩24,080 | ₩24,140 | +0.12% | 2.4천 |
|---|
| 2026.01.05 | ₩23,598 | ₩23,772 | ₩23,504 | ₩23,745 | +0.62% | 5.2천 |
|---|
| 2026.01.02 | ₩23,099 | ₩23,099 | ₩23,099 | ₩23,099 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩22,914 | ₩22,914 | ₩22,638 | ₩22,638 | -1.20% | 2천 |
|---|
| 2025.12.30 | ₩22,888 | ₩22,888 | ₩22,754 | ₩22,794 | -0.41% | 300 |
|---|
| 2025.12.29 | ₩22,861 | ₩22,928 | ₩22,814 | ₩22,853 | -0.04% | 1.6천 |
|---|
| 2025.12.26 | ₩23,316 | ₩23,355 | ₩23,243 | ₩23,296 | -0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩23,060 | ₩23,060 | ₩23,001 | ₩23,001 | -0.26% | 300 |
|---|
| 2025.12.23 | ₩22,754 | ₩22,822 | ₩22,687 | ₩22,822 | +0.30% | 900 |
|---|
| 2025.12.22 | ₩22,807 | ₩22,874 | ₩22,807 | ₩22,874 | +0.29% | 2.7천 |
|---|
| 2025.12.19 | ₩22,606 | ₩22,606 | ₩22,472 | ₩22,495 | -0.49% | 5천 |
|---|
| 2025.12.18 | ₩22,231 | ₩22,352 | ₩22,192 | ₩22,192 | -0.17% | 1.6천 |
|---|
| 2025.12.17 | ₩22,093 | ₩22,093 | ₩22,093 | ₩22,093 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩22,157 | ₩22,157 | ₩22,157 | ₩22,157 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩22,372 | ₩22,372 | ₩22,372 | ₩22,372 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩22,218 | ₩22,660 | ₩22,218 | ₩22,447 | +1.03% | 600 |
|---|
| 2025.12.11 | ₩22,445 | ₩22,472 | ₩22,385 | ₩22,385 | -0.27% | 1천 |
|---|
| 2025.12.10 | ₩22,338 | ₩22,432 | ₩22,338 | ₩22,378 | +0.18% | 800 |
|---|
| 2025.12.09 | ₩22,480 | ₩22,480 | ₩22,338 | ₩22,405 | -0.33% | 1.4천 |
|---|
| 2025.12.08 | ₩22,512 | ₩22,512 | ₩22,348 | ₩22,398 | -0.51% | 300 |
|---|
| 2025.12.05 | ₩22,553 | ₩22,553 | ₩22,427 | ₩22,455 | -0.43% | 700 |
|---|
| 2025.12.04 | ₩22,205 | ₩22,205 | ₩22,205 | ₩22,205 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩22,017 | ₩22,017 | ₩22,017 | ₩22,017 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩22,137 | ₩22,137 | ₩21,896 | ₩21,937 | -0.90% | 1.7천 |
|---|
| 2025.12.01 | ₩21,791 | ₩21,791 | ₩21,791 | ₩21,791 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩21,923 | ₩21,923 | ₩21,923 | ₩21,923 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩21,501 | ₩21,594 | ₩21,501 | ₩21,594 | +0.44% | 500 |
|---|
| 2025.11.25 | ₩21,481 | ₩21,481 | ₩21,440 | ₩21,440 | -0.19% | 400 |
|---|
| 2025.11.24 | ₩21,266 | ₩21,266 | ₩21,199 | ₩21,251 | -0.07% | 1.9천 |
|---|
| 2025.11.21 | ₩20,971 | ₩21,025 | ₩20,971 | ₩21,025 | +0.26% | 300 |
|---|
| 2025.11.20 | ₩21,427 | ₩21,427 | ₩20,985 | ₩21,116 | -1.45% | 2.7천 |
|---|
| 2025.11.19 | ₩21,625 | ₩21,625 | ₩21,521 | ₩21,527 | -0.45% | 500 |
|---|
| 2025.11.18 | ₩21,651 | ₩21,668 | ₩21,651 | ₩21,668 | +0.08% | 200 |
|---|
| 2025.11.17 | ₩21,909 | ₩22,164 | ₩21,909 | ₩22,105 | +0.89% | 6.1천 |
|---|
| 2025.11.14 | ₩22,445 | ₩22,445 | ₩22,098 | ₩22,137 | -1.37% | 9.7천 |
|---|
| 2025.11.13 | ₩22,955 | ₩22,955 | ₩22,633 | ₩22,666 | -1.26% | 2천 |
|---|
| 2025.11.12 | ₩23,068 | ₩23,068 | ₩23,008 | ₩23,022 | -0.20% | 700 |
|---|
| 2025.11.11 | ₩23,319 | ₩23,319 | ₩23,319 | ₩23,319 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩23,249 | ₩23,413 | ₩23,249 | ₩23,413 | +0.70% | 200 |
|---|
| 2025.11.07 | ₩22,780 | ₩22,906 | ₩22,780 | ₩22,906 | +0.55% | 1.1천 |
|---|
| 2025.11.06 | ₩23,129 | ₩23,129 | ₩22,834 | ₩23,070 | -0.25% | 1.8천 |
|---|
| 2025.11.05 | ₩23,101 | ₩23,101 | ₩23,101 | ₩23,101 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩22,740 | ₩23,089 | ₩22,727 | ₩22,973 | +1.03% | 1.5천 |
|---|
| 2025.11.03 | ₩23,363 | ₩23,397 | ₩23,363 | ₩23,397 | +0.14% | 200 |
|---|
| 2025.10.31 | ₩23,290 | ₩23,491 | ₩23,290 | ₩23,464 | +0.75% | 2.6천 |
|---|
| 2025.10.30 | ₩23,477 | ₩23,477 | ₩23,426 | ₩23,426 | -0.22% | 300 |
|---|
| 2025.10.29 | ₩23,611 | ₩23,618 | ₩23,513 | ₩23,513 | -0.41% | 6.5천 |
|---|
| 2025.10.28 | ₩23,298 | ₩23,298 | ₩23,290 | ₩23,290 | -0.03% | 600 |
|---|
| 2025.10.27 | ₩23,357 | ₩23,558 | ₩23,357 | ₩23,378 | +0.09% | 800 |
|---|
| 2025.10.24 | ₩23,182 | ₩23,182 | ₩23,182 | ₩23,182 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩22,712 | ₩22,712 | ₩22,599 | ₩22,599 | -0.50% | 300 |
|---|
| 2025.10.22 | ₩22,606 | ₩22,693 | ₩22,566 | ₩22,693 | +0.39% | 1.6천 |
|---|
| 2025.10.21 | ₩22,854 | ₩22,854 | ₩22,727 | ₩22,834 | -0.09% | 1.1천 |
|---|
| 2025.10.20 | ₩23,263 | ₩23,263 | ₩22,955 | ₩23,129 | -0.58% | 3.6천 |
|---|
| 2025.10.17 | ₩22,794 | ₩22,794 | ₩22,775 | ₩22,775 | -0.08% | 300 |
|---|
| 2025.10.16 | ₩23,028 | ₩23,028 | ₩22,991 | ₩22,991 | -0.16% | 500 |
|---|
| 2025.10.15 | ₩22,908 | ₩22,908 | ₩22,829 | ₩22,829 | -0.35% | 200 |
|---|
| 2025.10.14 | ₩22,499 | ₩22,700 | ₩22,499 | ₩22,519 | +0.09% | 700 |
|---|
| 2025.10.13 | ₩22,807 | ₩23,035 | ₩22,661 | ₩22,747 | -0.26% | 3.9천 |
|---|
| 2025.10.10 | ₩23,517 | ₩23,517 | ₩22,243 | ₩22,311 | -5.13% | 3.5천 |
|---|