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 | ₩28,029 | ₩28,136 | ₩27,814 | ₩28,136 | +0.38% | 1.9천 |
| 2026.10.08 | ₩27,640 | ₩27,707 | ₩27,640 | ₩27,704 | +0.23% | 1.8천 |
| 2026.10.07 | ₩28,056 | ₩28,753 | ₩28,056 | ₩28,177 | +0.43% | 2.3천 |
| 2026.10.06 | ₩28,879 | ₩28,879 | ₩28,879 | ₩28,879 | 0.00% | 500 |
| 2026.10.05 | ₩28,854 | ₩28,914 | ₩28,854 | ₩28,914 | +0.21% | 500 |
| 2026.10.02 | ₩28,458 | ₩28,458 | ₩28,364 | ₩28,445 | -0.05% | 1.7천 |
| 2026.10.01 | ₩28,203 | ₩28,351 | ₩28,203 | ₩28,311 | +0.38% | 1.2천 |
| 2026.09.30 | ₩28,706 | ₩28,720 | ₩28,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,441 |
| -0.93% |
| 500 |
| 2026.09.29 | ₩28,364 | ₩28,472 | ₩28,203 | ₩28,264 | -0.35% | 1.4천 |
|---|
| 2026.09.28 | ₩28,109 | ₩28,364 | ₩28,096 | ₩28,143 | +0.12% | 1.4천 |
|---|
| 2026.09.25 | ₩28,981 | ₩29,156 | ₩28,974 | ₩28,974 | -0.02% | 1.9천 |
|---|
| 2026.09.24 | ₩29,028 | ₩29,035 | ₩28,914 | ₩28,988 | -0.14% | 2.4천 |
|---|
| 2026.09.23 | ₩29,424 | ₩29,424 | ₩29,390 | ₩29,390 | -0.11% | 400 |
|---|
| 2026.09.22 | ₩30,195 | ₩30,282 | ₩29,933 | ₩30,208 | +0.04% | 700 |
|---|
| 2026.09.21 | ₩30,711 | ₩30,711 | ₩30,121 | ₩30,169 | -1.76% | 2.1천 |
|---|
| 2026.09.18 | ₩29,779 | ₩29,904 | ₩29,779 | ₩29,904 | +0.42% | 500 |
|---|
| 2026.09.17 | ₩29,571 | ₩29,685 | ₩29,531 | ₩29,632 | +0.20% | 1.3천 |
|---|
| 2026.09.16 | ₩29,638 | ₩29,866 | ₩29,464 | ₩29,469 | -0.57% | 4.5천 |
|---|
| 2026.09.15 | ₩29,839 | ₩29,839 | ₩29,746 | ₩29,779 | -0.20% | 1.1천 |
|---|
| 2026.09.14 | ₩30,242 | ₩30,295 | ₩30,168 | ₩30,168 | -0.24% | 800 |
|---|
| 2026.09.11 | ₩30,483 | ₩30,577 | ₩30,396 | ₩30,396 | -0.29% | 1.1천 |
|---|
| 2026.09.10 | ₩30,805 | ₩30,805 | ₩30,121 | ₩30,564 | -0.78% | 3.6천 |
|---|
| 2026.09.09 | ₩31,462 | ₩31,462 | ₩31,073 | ₩31,134 | -1.04% | 2.2천 |
|---|
| 2026.09.08 | ₩31,422 | ₩31,637 | ₩31,319 | ₩31,319 | -0.33% | 2.2천 |
|---|
| 2026.09.04 | ₩31,288 | ₩31,288 | ₩31,135 | ₩31,135 | -0.49% | 500 |
|---|
| 2026.09.03 | ₩30,859 | ₩31,073 | ₩30,658 | ₩30,998 | +0.45% | 1.5천 |
|---|
| 2026.09.02 | ₩30,654 | ₩30,738 | ₩30,596 | ₩30,596 | -0.19% | 1.1천 |
|---|
| 2026.09.01 | ₩30,805 | ₩30,805 | ₩30,537 | ₩30,537 | -0.87% | 1천 |
|---|
| 2026.08.31 | ₩31,194 | ₩31,273 | ₩31,100 | ₩31,273 | +0.25% | 4.4천 |
|---|
| 2026.08.28 | ₩31,690 | ₩31,690 | ₩31,266 | ₩31,266 | -1.34% | 600 |
|---|
| 2026.08.27 | ₩31,838 | ₩31,838 | ₩31,678 | ₩31,678 | -0.50% | 600 |
|---|
| 2026.08.26 | ₩31,918 | ₩31,918 | ₩31,596 | ₩31,730 | -0.59% | 4.6천 |
|---|
| 2026.08.25 | ₩31,556 | ₩31,771 | ₩31,556 | ₩31,725 | +0.54% | 1.2천 |
|---|
| 2026.08.24 | ₩31,395 | ₩31,529 | ₩30,845 | ₩31,362 | -0.11% | 3.4천 |
|---|
| 2026.08.21 | ₩31,771 | ₩31,972 | ₩31,738 | ₩31,738 | -0.10% | 1.7천 |
|---|
| 2026.08.20 | ₩31,355 | ₩31,355 | ₩31,197 | ₩31,197 | -0.50% | 500 |
|---|
| 2026.08.19 | ₩31,449 | ₩31,449 | ₩31,093 | ₩31,174 | -0.87% | 5.9천 |
|---|
| 2026.08.18 | ₩31,757 | ₩31,757 | ₩31,268 | ₩31,268 | -1.54% | 1.2천 |
|---|
| 2026.08.17 | ₩32,347 | ₩32,347 | ₩31,945 | ₩32,046 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩31,811 | ₩31,811 | ₩31,529 | ₩31,616 | -0.61% | 600 |
|---|
| 2026.08.13 | ₩31,771 | ₩31,771 | ₩31,679 | ₩31,679 | -0.29% | 900 |
|---|
| 2026.08.12 | ₩31,958 | ₩31,958 | ₩31,657 | ₩31,658 | -0.94% | 700 |
|---|
| 2026.08.11 | ₩31,301 | ₩31,301 | ₩31,046 | ₩31,046 | -0.81% | 700 |
|---|
| 2026.08.10 | ₩31,391 | ₩31,391 | ₩31,391 | ₩31,391 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩31,878 | ₩31,878 | ₩31,489 | ₩31,543 | -1.05% | 700 |
|---|
| 2026.08.06 | ₩31,254 | ₩31,596 | ₩31,254 | ₩31,549 | +0.94% | 800 |
|---|
| 2026.08.05 | ₩31,932 | ₩31,932 | ₩31,929 | ₩31,929 | -0.01% | 200 |
|---|
| 2026.08.04 | ₩31,033 | ₩31,355 | ₩31,033 | ₩31,350 | +1.02% | 2.3만 |
|---|
| 2026.08.03 | ₩30,684 | ₩30,684 | ₩30,255 | ₩30,283 | -1.31% | 2천 |
|---|
| 2026.07.31 | ₩30,000 | ₩30,000 | ₩30,000 | ₩30,000 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,504 | ₩29,907 | ₩29,451 | ₩29,707 | +0.69% | 7.3천 |
|---|
| 2026.07.29 | ₩28,673 | ₩29,008 | ₩28,646 | ₩28,675 | +0.01% | 1.2천 |
|---|
| 2026.07.28 | ₩29,075 | ₩29,404 | ₩29,075 | ₩29,404 | +1.13% | 2.5천 |
|---|
| 2026.07.27 | ₩30,443 | ₩30,443 | ₩30,231 | ₩30,275 | -0.55% | 1.8천 |
|---|
| 2026.07.24 | ₩30,617 | ₩30,617 | ₩30,419 | ₩30,419 | -0.65% | 1천 |
|---|
| 2026.07.23 | ₩30,845 | ₩30,845 | ₩30,671 | ₩30,704 | -0.46% | 2.8천 |
|---|
| 2026.07.22 | ₩31,248 | ₩31,364 | ₩31,207 | ₩31,364 | +0.37% | 1.9천 |
|---|
| 2026.07.21 | ₩30,953 | ₩31,261 | ₩30,899 | ₩30,959 | +0.02% | 2.2천 |
|---|
| 2026.07.20 | ₩30,322 | ₩30,416 | ₩30,076 | ₩30,076 | -0.81% | 4천 |
|---|
| 2026.07.17 | ₩29,960 | ₩30,348 | ₩29,907 | ₩30,286 | +1.09% | 3천 |
|---|
| 2026.07.16 | ₩31,127 | ₩31,248 | ₩31,100 | ₩31,131 | +0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩32,186 | ₩32,186 | ₩31,972 | ₩31,999 | -0.58% | 1.7천 |
|---|
| 2026.07.14 | ₩31,891 | ₩31,891 | ₩31,655 | ₩31,655 | -0.74% | 300 |
|---|
| 2026.07.13 | ₩31,905 | ₩31,905 | ₩31,435 | ₩31,502 | -1.26% | 2.1천 |
|---|
| 2026.07.10 | ₩32,743 | ₩32,743 | ₩32,743 | ₩32,743 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,179 | ₩33,588 | ₩32,884 | ₩33,232 | +0.16% | 4.3천 |
|---|
| 2026.07.08 | ₩32,186 | ₩32,259 | ₩31,972 | ₩32,259 | +0.23% | 700 |
|---|
| 2026.07.07 | ₩32,421 | ₩32,736 | ₩32,421 | ₩32,736 | +0.97% | 1.1천 |
|---|
| 2026.07.06 | ₩33,809 | ₩33,937 | ₩33,702 | ₩33,937 | +0.38% | 2.4천 |
|---|
| 2026.07.02 | ₩33,528 | ₩33,615 | ₩32,770 | ₩32,931 | -1.78% | 1.3만 |
|---|
| 2026.07.01 | ₩34,077 | ₩34,211 | ₩33,916 | ₩33,916 | -0.47% | 3.6천 |
|---|
| 2026.06.30 | ₩34,372 | ₩34,492 | ₩34,305 | ₩34,379 | +0.02% | 2.7천 |
|---|
| 2026.06.29 | ₩33,957 | ₩33,958 | ₩33,232 | ₩33,958 | +0.00% | 4.8천 |
|---|
| 2026.06.26 | ₩33,246 | ₩33,628 | ₩32,186 | ₩33,491 | +0.74% | 1.4만 |
|---|
| 2026.06.25 | ₩34,520 | ₩34,520 | ₩33,903 | ₩34,096 | -1.23% | 2.5천 |
|---|
| 2026.06.24 | ₩33,729 | ₩33,997 | ₩33,349 | ₩33,349 | -1.13% | 4.1천 |
|---|
| 2026.06.23 | ₩33,581 | ₩34,197 | ₩33,434 | ₩33,486 | -0.28% | 8.3천 |
|---|
| 2026.06.22 | ₩34,828 | ₩35,204 | ₩34,721 | ₩35,085 | +0.74% | 9.3천 |
|---|
| 2026.06.18 | ₩34,010 | ₩34,520 | ₩33,930 | ₩34,446 | +1.28% | 1.3만 |
|---|
| 2026.06.17 | ₩33,702 | ₩33,836 | ₩32,817 | ₩32,893 | -2.40% | 1.4만 |
|---|
| 2026.06.16 | ₩33,460 | ₩33,729 | ₩32,810 | ₩32,822 | -1.91% | 4.7천 |
|---|
| 2026.06.15 | ₩33,353 | ₩33,769 | ₩33,239 | ₩33,609 | +0.77% | 8.4천 |
|---|
| 2026.06.12 | ₩31,382 | ₩31,878 | ₩31,382 | ₩31,736 | +1.13% | 1.8천 |
|---|
| 2026.06.11 | ₩30,014 | ₩31,207 | ₩29,853 | ₩31,207 | +3.98% | 1.1만 |
|---|
| 2026.06.10 | ₩29,129 | ₩29,819 | ₩28,981 | ₩29,058 | -0.24% | 1.7천 |
|---|
| 2026.06.09 | ₩30,523 | ₩30,751 | ₩29,638 | ₩29,843 | -2.23% | 3.4천 |
|---|
| 2026.06.08 | ₩30,081 | ₩30,517 | ₩30,081 | ₩30,517 | +1.45% | 3.7천 |
|---|
| 2026.06.05 | ₩30,751 | ₩30,751 | ₩29,491 | ₩29,511 | -4.03% | 3.2천 |
|---|
| 2026.06.04 | ₩31,046 | ₩31,496 | ₩31,046 | ₩31,398 | +1.13% | 2.5천 |
|---|
| 2026.06.03 | ₩31,603 | ₩31,945 | ₩31,603 | ₩31,753 | +0.48% | 9.9천 |
|---|
| 2026.06.02 | ₩31,569 | ₩31,717 | ₩31,223 | ₩31,616 | +0.15% | 3.3천 |
|---|
| 2026.06.01 | ₩30,671 | ₩31,122 | ₩30,671 | ₩31,122 | +1.47% | 900 |
|---|
| 2026.05.29 | ₩30,476 | ₩30,476 | ₩30,202 | ₩30,349 | -0.42% | 3.6천 |
|---|
| 2026.05.28 | ₩29,693 | ₩30,222 | ₩29,693 | ₩30,222 | +1.78% | 1.2천 |
|---|
| 2026.05.27 | ₩30,014 | ₩30,014 | ₩29,618 | ₩29,618 | -1.32% | 3천 |
|---|
| 2026.05.26 | ₩29,169 | ₩30,577 | ₩29,169 | ₩30,467 | +4.45% | 1.2만 |
|---|
| 2026.05.22 | ₩28,928 | ₩29,169 | ₩28,928 | ₩29,012 | +0.29% | 3.2천 |
|---|
| 2026.05.21 | ₩28,713 | ₩29,156 | ₩28,713 | ₩29,092 | +1.32% | 500 |
|---|
| 2026.05.20 | ₩28,217 | ₩28,528 | ₩28,099 | ₩28,528 | +1.10% | 1.3천 |
|---|
| 2026.05.19 | ₩28,056 | ₩28,311 | ₩27,879 | ₩28,249 | +0.69% | 1.2천 |
|---|
| 2026.05.18 | ₩29,209 | ₩29,303 | ₩28,823 | ₩28,823 | -1.32% | 2.5천 |
|---|
| 2026.05.15 | ₩28,807 | ₩28,940 | ₩28,807 | ₩28,854 | +0.16% | 1.8천 |
|---|
| 2026.05.14 | ₩28,847 | ₩28,968 | ₩28,807 | ₩28,807 | -0.14% | 400 |
|---|
| 2026.05.13 | ₩29,263 | ₩29,558 | ₩29,256 | ₩29,552 | +0.99% | 3.6천 |
|---|
| 2026.05.12 | ₩29,035 | ₩29,035 | ₩28,029 | ₩28,647 | -1.33% | 1.1만 |
|---|
| 2026.05.11 | ₩29,705 | ₩29,846 | ₩29,632 | ₩29,846 | +0.47% | 4천 |
|---|
| 2026.05.08 | ₩29,797 | ₩30,202 | ₩29,719 | ₩30,176 | +1.27% | 3.1천 |
|---|
| 2026.05.07 | ₩29,933 | ₩30,054 | ₩29,330 | ₩29,715 | -0.73% | 5천 |
|---|
| 2026.05.06 | ₩29,944 | ₩30,832 | ₩29,799 | ₩30,731 | +2.63% | 2.6만 |
|---|
| 2026.05.05 | ₩28,364 | ₩28,827 | ₩25,803 | ₩28,827 | +1.63% | 1.3만 |
|---|
| 2026.05.04 | ₩28,257 | ₩28,793 | ₩28,244 | ₩28,716 | +1.62% | 5천 |
|---|
| 2026.05.01 | ₩27,935 | ₩28,486 | ₩27,935 | ₩28,486 | +1.97% | 900 |
|---|
| 2026.04.30 | ₩28,016 | ₩28,368 | ₩28,016 | ₩28,368 | +1.26% | 1천 |
|---|
| 2026.04.29 | ₩27,627 | ₩27,733 | ₩27,560 | ₩27,733 | +0.38% | 2.7천 |
|---|
| 2026.04.28 | ₩27,747 | ₩27,747 | ₩27,680 | ₩27,700 | -0.17% | 700 |
|---|
| 2026.04.27 | ₩28,297 | ₩28,368 | ₩28,109 | ₩28,368 | +0.25% | 1.4천 |
|---|
| 2026.04.24 | ₩27,808 | ₩28,116 | ₩27,761 | ₩28,116 | +1.11% | 900 |
|---|
| 2026.04.23 | ₩28,270 | ₩28,270 | ₩27,747 | ₩27,910 | -1.28% | 1.2천 |
|---|
| 2026.04.22 | ₩28,083 | ₩28,391 | ₩28,056 | ₩28,191 | +0.39% | 1.8천 |
|---|
| 2026.04.21 | ₩28,056 | ₩28,391 | ₩27,855 | ₩27,861 | -0.69% | 4.1천 |
|---|
| 2026.04.20 | ₩27,982 | ₩27,982 | ₩27,894 | ₩27,894 | -0.32% | 1천 |
|---|
| 2026.04.17 | ₩28,304 | ₩28,472 | ₩28,270 | ₩28,319 | +0.05% | 2.4천 |
|---|
| 2026.04.16 | ₩28,264 | ₩28,299 | ₩28,190 | ₩28,299 | +0.12% | 1.7천 |
|---|
| 2026.04.15 | ₩28,163 | ₩28,203 | ₩27,908 | ₩28,120 | -0.15% | 6.7천 |
|---|
| 2026.04.14 | ₩28,217 | ₩28,498 | ₩28,177 | ₩28,439 | +0.79% | 3.3천 |
|---|
| 2026.04.13 | ₩27,251 | ₩27,780 | ₩27,251 | ₩27,780 | +1.94% | 3.7천 |
|---|
| 2026.04.10 | ₩26,822 | ₩27,633 | ₩26,822 | ₩27,513 | +2.57% | 5.5천 |
|---|
| 2026.04.09 | ₩26,648 | ₩26,815 | ₩26,527 | ₩26,815 | +0.63% | 2.5천 |
|---|
| 2026.04.08 | ₩26,822 | ₩26,822 | ₩26,661 | ₩26,760 | -0.23% | 3.2천 |
|---|
| 2026.04.07 | ₩24,830 | ₩25,142 | ₩24,830 | ₩25,142 | +1.25% | 700 |
|---|
| 2026.04.06 | ₩24,877 | ₩25,226 | ₩24,877 | ₩25,226 | +1.40% | 2.5천 |
|---|
| 2026.04.02 | ₩24,851 | ₩24,851 | ₩24,817 | ₩24,826 | -0.10% | 700 |
|---|
| 2026.04.01 | ₩25,253 | ₩25,266 | ₩25,159 | ₩25,262 | +0.04% | 1.9천 |
|---|
| 2026.03.31 | ₩23,905 | ₩24,447 | ₩23,858 | ₩24,447 | +2.27% | 4.6천 |
|---|
| 2026.03.30 | ₩23,825 | ₩23,925 | ₩23,617 | ₩23,681 | -0.60% | 3.4천 |
|---|
| 2026.03.27 | ₩23,912 | ₩23,912 | ₩23,496 | ₩23,509 | -1.68% | 5.6천 |
|---|
| 2026.03.26 | ₩24,220 | ₩24,294 | ₩23,755 | ₩23,755 | -1.92% | 1.4만 |
|---|
| 2026.03.25 | ₩25,065 | ₩25,105 | ₩24,864 | ₩25,003 | -0.25% | 3.7천 |
|---|
| 2026.03.24 | ₩23,858 | ₩24,609 | ₩23,805 | ₩24,566 | +2.97% | 3.7천 |
|---|
| 2026.03.23 | ₩25,012 | ₩25,065 | ₩23,992 | ₩24,338 | -2.69% | 6.6천 |
|---|
| 2026.03.20 | ₩24,623 | ₩24,623 | ₩24,104 | ₩24,104 | -2.11% | 400 |
|---|
| 2026.03.19 | ₩24,368 | ₩24,985 | ₩24,193 | ₩24,896 | +2.17% | 6.3천 |
|---|
| 2026.03.18 | ₩25,172 | ₩25,240 | ₩24,944 | ₩24,944 | -0.91% | 2천 |
|---|
| 2026.03.17 | ₩25,736 | ₩25,736 | ₩25,056 | ₩25,056 | -2.64% | 1.6천 |
|---|
| 2026.03.16 | ₩25,494 | ₩25,494 | ₩25,414 | ₩25,453 | -0.16% | 1.3천 |
|---|
| 2026.03.13 | ₩25,072 | ₩25,132 | ₩24,666 | ₩24,666 | -1.62% | 3.4천 |
|---|
| 2026.03.12 | ₩24,944 | ₩25,883 | ₩24,944 | ₩25,215 | +1.09% | 2.8천 |
|---|
| 2026.03.11 | ₩25,575 | ₩25,642 | ₩25,575 | ₩25,628 | +0.21% | 4.5천 |
|---|
| 2026.03.10 | ₩25,266 | ₩25,642 | ₩25,266 | ₩25,441 | +0.69% | 5천 |
|---|
| 2026.03.09 | ₩24,663 | ₩25,064 | ₩24,248 | ₩25,053 | +1.58% | 1만 |
|---|
| 2026.03.06 | ₩26,098 | ₩26,098 | ₩25,038 | ₩26,017 | -0.31% | 2.9만 |
|---|
| 2026.03.05 | ₩24,944 | ₩28,539 | ₩24,944 | ₩28,382 | +13.78% | 1.2만 |
|---|
| 2026.03.04 | ₩26,098 | ₩27,130 | ₩25,427 | ₩27,130 | +3.96% | 1.7만 |
|---|
| 2026.03.03 | ₩28,297 | ₩28,297 | ₩24,502 | ₩25,489 | -9.92% | 3.7만 |
|---|
| 2026.03.02 | ₩29,437 | ₩30,617 | ₩26,446 | ₩28,029 | -4.78% | 4.3만 |
|---|
| 2026.02.27 | ₩27,104 | ₩27,104 | ₩26,473 | ₩26,755 | -1.29% | 1.1만 |
|---|
| 2026.02.26 | ₩27,439 | ₩27,439 | ₩26,500 | ₩26,822 | -2.25% | 3만 |
|---|
| 2026.02.25 | ₩27,479 | ₩27,479 | ₩27,090 | ₩27,345 | -0.49% | 3.2만 |
|---|
| 2026.02.24 | ₩28,874 | ₩28,874 | ₩24,690 | ₩27,989 | -3.07% | 4.8만 |
|---|
| 2026.02.23 | ₩27,090 | ₩27,090 | ₩26,803 | ₩26,803 | -1.06% | 4.3천 |
|---|
| 2026.02.20 | ₩26,339 | ₩27,238 | ₩26,339 | ₩27,218 | +3.34% | 5.3천 |
|---|
| 2026.02.19 | ₩26,795 | ₩27,023 | ₩26,742 | ₩26,822 | +0.10% | 3.8천 |
|---|
| 2026.02.18 | ₩26,889 | ₩27,198 | ₩26,889 | ₩27,117 | +0.85% | 1.1천 |
|---|
| 2026.02.17 | ₩27,198 | ₩27,198 | ₩26,802 | ₩27,053 | -0.53% | 1.2만 |
|---|
| 2026.02.13 | ₩27,358 | ₩27,358 | ₩27,010 | ₩27,211 | -0.54% | 9.6천 |
|---|
| 2026.02.12 | ₩25,923 | ₩27,734 | ₩25,923 | ₩27,108 | +4.57% | 2.3만 |
|---|
| 2026.02.11 | ₩25,816 | ₩25,991 | ₩25,816 | ₩25,918 | +0.39% | 800 |
|---|
| 2026.02.10 | ₩25,803 | ₩26,111 | ₩25,803 | ₩26,050 | +0.96% | 5.9천 |
|---|
| 2026.02.09 | ₩25,763 | ₩26,058 | ₩25,126 | ₩25,548 | -0.83% | 9.3천 |
|---|
| 2026.02.06 | ₩25,628 | ₩25,776 | ₩25,307 | ₩25,308 | -1.25% | 4.2천 |
|---|
| 2026.02.05 | ₩24,851 | ₩24,851 | ₩24,771 | ₩24,771 | -0.32% | 1.1천 |
|---|
| 2026.02.04 | ₩25,467 | ₩25,548 | ₩25,333 | ₩25,375 | -0.36% | 1.4천 |
|---|
| 2026.02.03 | ₩25,246 | ₩25,293 | ₩25,079 | ₩25,120 | -0.50% | 2천 |
|---|
| 2026.02.02 | ₩24,944 | ₩25,186 | ₩24,810 | ₩24,895 | -0.20% | 4.5천 |
|---|
| 2026.01.30 | ₩26,098 | ₩26,098 | ₩25,789 | ₩25,816 | -1.08% | 3.1천 |
|---|
| 2026.01.29 | ₩25,615 | ₩25,777 | ₩25,521 | ₩25,777 | +0.63% | 2.2천 |
|---|
| 2026.01.28 | ₩26,353 | ₩26,353 | ₩26,172 | ₩26,264 | -0.34% | 1.2천 |
|---|
| 2026.01.27 | ₩26,084 | ₩26,138 | ₩26,084 | ₩26,138 | +0.21% | 1.6천 |
|---|
| 2026.01.26 | ₩25,756 | ₩25,756 | ₩25,695 | ₩25,720 | -0.14% | 3.1천 |
|---|
| 2026.01.23 | ₩25,253 | ₩25,816 | ₩25,253 | ₩25,571 | +1.26% | 5.9천 |
|---|
| 2026.01.22 | ₩25,481 | ₩25,548 | ₩25,407 | ₩25,407 | -0.29% | 2.6천 |
|---|
| 2026.01.21 | ₩25,286 | ₩25,494 | ₩25,065 | ₩25,260 | -0.11% | 2.6천 |
|---|
| 2026.01.20 | ₩24,690 | ₩24,690 | ₩24,502 | ₩24,623 | -0.27% | 1.4천 |
|---|
| 2026.01.16 | ₩24,818 | ₩24,864 | ₩24,817 | ₩24,817 | -0.01% | 900 |
|---|
| 2026.01.15 | ₩24,609 | ₩24,609 | ₩24,609 | ₩24,609 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩24,287 | ₩24,334 | ₩24,287 | ₩24,334 | +0.19% | 400 |
|---|
| 2026.01.13 | ₩24,824 | ₩24,824 | ₩24,428 | ₩24,428 | -1.59% | 2천 |
|---|
| 2026.01.12 | ₩24,877 | ₩24,877 | ₩24,824 | ₩24,824 | -0.22% | 1천 |
|---|
| 2026.01.09 | ₩24,723 | ₩24,797 | ₩24,698 | ₩24,698 | -0.10% | 1.4천 |
|---|
| 2026.01.08 | ₩24,462 | ₩24,529 | ₩24,368 | ₩24,384 | -0.32% | 1.4천 |
|---|
| 2026.01.07 | ₩24,408 | ₩24,448 | ₩24,381 | ₩24,415 | +0.03% | 1.1천 |
|---|
| 2026.01.06 | ₩24,132 | ₩24,160 | ₩24,100 | ₩24,160 | +0.12% | 2.4천 |
|---|
| 2026.01.05 | ₩23,617 | ₩23,791 | ₩23,523 | ₩23,764 | +0.62% | 5.2천 |
|---|
| 2026.01.02 | ₩23,118 | ₩23,118 | ₩23,118 | ₩23,118 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩22,933 | ₩22,933 | ₩22,657 | ₩22,657 | -1.20% | 2천 |
|---|
| 2025.12.30 | ₩22,906 | ₩22,906 | ₩22,772 | ₩22,812 | -0.41% | 300 |
|---|
| 2025.12.29 | ₩22,879 | ₩22,946 | ₩22,832 | ₩22,871 | -0.04% | 1.6천 |
|---|
| 2025.12.26 | ₩23,335 | ₩23,374 | ₩23,261 | ₩23,315 | -0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩23,079 | ₩23,079 | ₩23,020 | ₩23,020 | -0.26% | 300 |
|---|
| 2025.12.23 | ₩22,772 | ₩22,840 | ₩22,705 | ₩22,840 | +0.30% | 900 |
|---|
| 2025.12.22 | ₩22,826 | ₩22,893 | ₩22,826 | ₩22,893 | +0.29% | 2.7천 |
|---|
| 2025.12.19 | ₩22,624 | ₩22,624 | ₩22,490 | ₩22,513 | -0.49% | 5천 |
|---|
| 2025.12.18 | ₩22,249 | ₩22,370 | ₩22,210 | ₩22,210 | -0.17% | 1.6천 |
|---|
| 2025.12.17 | ₩22,111 | ₩22,111 | ₩22,111 | ₩22,111 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩22,175 | ₩22,175 | ₩22,175 | ₩22,175 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩22,390 | ₩22,390 | ₩22,390 | ₩22,390 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩22,235 | ₩22,678 | ₩22,235 | ₩22,465 | +1.03% | 600 |
|---|
| 2025.12.11 | ₩22,463 | ₩22,490 | ₩22,403 | ₩22,403 | -0.27% | 1천 |
|---|
| 2025.12.10 | ₩22,356 | ₩22,450 | ₩22,356 | ₩22,396 | +0.18% | 800 |
|---|
| 2025.12.09 | ₩22,498 | ₩22,498 | ₩22,356 | ₩22,423 | -0.33% | 1.4천 |
|---|
| 2025.12.08 | ₩22,530 | ₩22,530 | ₩22,366 | ₩22,416 | -0.51% | 300 |
|---|
| 2025.12.05 | ₩22,571 | ₩22,571 | ₩22,445 | ₩22,473 | -0.43% | 700 |
|---|
| 2025.12.04 | ₩22,223 | ₩22,223 | ₩22,223 | ₩22,223 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩22,034 | ₩22,034 | ₩22,034 | ₩22,034 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩22,155 | ₩22,155 | ₩21,914 | ₩21,955 | -0.90% | 1.7천 |
|---|
| 2025.12.01 | ₩21,809 | ₩21,809 | ₩21,809 | ₩21,809 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩21,940 | ₩21,940 | ₩21,940 | ₩21,940 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩21,518 | ₩21,612 | ₩21,518 | ₩21,612 | +0.44% | 500 |
|---|
| 2025.11.25 | ₩21,498 | ₩21,498 | ₩21,458 | ₩21,458 | -0.19% | 400 |
|---|
| 2025.11.24 | ₩21,283 | ₩21,283 | ₩21,216 | ₩21,269 | -0.07% | 1.9천 |
|---|
| 2025.11.21 | ₩20,988 | ₩21,042 | ₩20,988 | ₩21,042 | +0.26% | 300 |
|---|
| 2025.11.20 | ₩21,444 | ₩21,444 | ₩21,002 | ₩21,133 | -1.45% | 2.7천 |
|---|
| 2025.11.19 | ₩21,643 | ₩21,643 | ₩21,538 | ₩21,545 | -0.45% | 500 |
|---|
| 2025.11.18 | ₩21,668 | ₩21,686 | ₩21,668 | ₩21,686 | +0.08% | 200 |
|---|
| 2025.11.17 | ₩21,927 | ₩22,182 | ₩21,927 | ₩22,123 | +0.89% | 6.1천 |
|---|
| 2025.11.14 | ₩22,463 | ₩22,463 | ₩22,116 | ₩22,155 | -1.37% | 9.7천 |
|---|
| 2025.11.13 | ₩22,973 | ₩22,973 | ₩22,651 | ₩22,685 | -1.26% | 2천 |
|---|
| 2025.11.12 | ₩23,087 | ₩23,087 | ₩23,027 | ₩23,040 | -0.20% | 700 |
|---|
| 2025.11.11 | ₩23,338 | ₩23,338 | ₩23,338 | ₩23,338 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩23,268 | ₩23,432 | ₩23,268 | ₩23,432 | +0.70% | 200 |
|---|
| 2025.11.07 | ₩22,799 | ₩22,925 | ₩22,799 | ₩22,925 | +0.55% | 1.1천 |
|---|
| 2025.11.06 | ₩23,147 | ₩23,147 | ₩22,852 | ₩23,088 | -0.25% | 1.8천 |
|---|
| 2025.11.05 | ₩23,119 | ₩23,119 | ₩23,119 | ₩23,119 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩22,758 | ₩23,107 | ₩22,745 | ₩22,992 | +1.03% | 1.5천 |
|---|
| 2025.11.03 | ₩23,382 | ₩23,416 | ₩23,382 | ₩23,416 | +0.14% | 200 |
|---|
| 2025.10.31 | ₩23,308 | ₩23,509 | ₩23,308 | ₩23,483 | +0.75% | 2.6천 |
|---|
| 2025.10.30 | ₩23,496 | ₩23,496 | ₩23,445 | ₩23,445 | -0.22% | 300 |
|---|
| 2025.10.29 | ₩23,630 | ₩23,637 | ₩23,532 | ₩23,532 | -0.41% | 6.5천 |
|---|
| 2025.10.28 | ₩23,316 | ₩23,316 | ₩23,308 | ₩23,308 | -0.03% | 600 |
|---|
| 2025.10.27 | ₩23,375 | ₩23,577 | ₩23,375 | ₩23,397 | +0.09% | 800 |
|---|
| 2025.10.24 | ₩23,201 | ₩23,201 | ₩23,201 | ₩23,201 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩22,730 | ₩22,730 | ₩22,618 | ₩22,618 | -0.50% | 300 |
|---|
| 2025.10.22 | ₩22,624 | ₩22,712 | ₩22,584 | ₩22,712 | +0.39% | 1.6천 |
|---|
| 2025.10.21 | ₩22,872 | ₩22,872 | ₩22,745 | ₩22,852 | -0.09% | 1.1천 |
|---|
| 2025.10.20 | ₩23,281 | ₩23,281 | ₩22,973 | ₩23,147 | -0.58% | 3.6천 |
|---|
| 2025.10.17 | ₩22,812 | ₩22,812 | ₩22,793 | ₩22,793 | -0.08% | 300 |
|---|
| 2025.10.16 | ₩23,047 | ₩23,047 | ₩23,009 | ₩23,009 | -0.16% | 500 |
|---|
| 2025.10.15 | ₩22,926 | ₩22,926 | ₩22,847 | ₩22,847 | -0.35% | 200 |
|---|
| 2025.10.14 | ₩22,517 | ₩22,718 | ₩22,517 | ₩22,537 | +0.09% | 700 |
|---|
| 2025.10.13 | ₩22,826 | ₩23,054 | ₩22,679 | ₩22,765 | -0.26% | 3.9천 |
|---|
| 2025.10.10 | ₩23,536 | ₩23,536 | ₩22,261 | ₩22,329 | -5.13% | 3.5천 |
|---|