시장 데이터를 불러오는 중
전체 종목
Rockefeller Global Equity ETF 과거 주가
Rockefeller Global Equity ETF · RGEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rockefeller Global Equity ETF · RGEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,498 | ₩47,498 | ₩47,452 | ₩47,452 | -0.10% | 300 |
| 2026.10.08 | ₩47,147 | ₩47,147 | ₩47,147 | ₩47,147 | 0.00% | 100 |
| 2026.10.07 | ₩47,544 | ₩47,544 | ₩47,544 | ₩47,544 | 0.00% | 300 |
| 2026.10.06 | ₩47,831 | ₩47,905 | ₩47,831 | ₩47,905 | +0.15% | 500 |
| 2026.10.05 | ₩47,378 | ₩47,650 | ₩47,378 | ₩47,650 | +0.57% | 1천 |
| 2026.10.02 | ₩47,284 | ₩47,378 | ₩47,284 | ₩47,378 | +0.20% | 200 |
| 2026.10.01 | ₩46,724 | ₩46,924 | ₩46,657 | ₩46,857 | +0.29% | 1.2만 |
| 2026.09.30 | ₩47,044 | ₩47,045 | ₩46,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,804 |
| -0.51% |
| 4.8천 |
| 2026.09.29 | ₩47,217 | ₩47,251 | ₩44,942 | ₩47,164 | -0.11% | 5.3천 |
|---|
| 2026.09.28 | ₩47,191 | ₩47,271 | ₩46,977 | ₩47,084 | -0.23% | 1.3천 |
|---|
| 2026.09.25 | ₩47,424 | ₩47,524 | ₩47,311 | ₩47,524 | +0.21% | 1.1천 |
|---|
| 2026.09.24 | ₩46,884 | ₩47,244 | ₩46,884 | ₩47,137 | +0.54% | 7.4천 |
|---|
| 2026.09.23 | ₩47,111 | ₩47,264 | ₩47,111 | ₩47,120 | +0.02% | 1.6천 |
|---|
| 2026.09.22 | ₩47,698 | ₩47,698 | ₩47,471 | ₩47,611 | -0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩47,217 | ₩47,538 | ₩47,151 | ₩47,515 | +0.63% | 1.4만 |
|---|
| 2026.09.18 | ₩46,604 | ₩46,604 | ₩46,570 | ₩46,570 | -0.07% | 200 |
|---|
| 2026.09.17 | ₩46,510 | ₩46,597 | ₩46,510 | ₩46,597 | +0.19% | 3천 |
|---|
| 2026.09.16 | ₩46,297 | ₩46,377 | ₩45,789 | ₩45,796 | -1.08% | 3.5천 |
|---|
| 2026.09.15 | ₩46,203 | ₩46,203 | ₩45,709 | ₩45,709 | -1.07% | 2.3천 |
|---|
| 2026.09.14 | ₩46,243 | ₩46,266 | ₩46,243 | ₩46,266 | +0.05% | 200 |
|---|
| 2026.09.11 | ₩46,870 | ₩46,870 | ₩46,617 | ₩46,657 | -0.46% | 6.4만 |
|---|
| 2026.09.10 | ₩46,176 | ₩46,176 | ₩46,176 | ₩46,176 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩46,551 | ₩46,551 | ₩46,551 | ₩46,551 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩47,044 | ₩47,044 | ₩46,924 | ₩46,924 | -0.26% | 1천 |
|---|
| 2026.09.04 | ₩46,897 | ₩47,027 | ₩46,884 | ₩47,027 | +0.28% | 4.8천 |
|---|
| 2026.09.03 | ₩46,777 | ₩46,937 | ₩46,590 | ₩46,878 | +0.22% | 8.7만 |
|---|
| 2026.09.02 | ₩46,403 | ₩46,403 | ₩46,350 | ₩46,366 | -0.08% | 9.1천 |
|---|
| 2026.09.01 | ₩46,230 | ₩46,243 | ₩46,150 | ₩46,176 | -0.12% | 3.4천 |
|---|
| 2026.08.31 | ₩46,777 | ₩46,777 | ₩46,617 | ₩46,662 | -0.25% | 3.4천 |
|---|
| 2026.08.28 | ₩46,882 | ₩46,882 | ₩46,882 | ₩46,882 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,830 | ₩46,910 | ₩46,750 | ₩46,845 | +0.03% | 4.8천 |
|---|
| 2026.08.26 | ₩46,830 | ₩46,844 | ₩46,830 | ₩46,844 | +0.03% | 400 |
|---|
| 2026.08.25 | ₩46,750 | ₩46,897 | ₩46,724 | ₩46,830 | +0.17% | 4.6천 |
|---|
| 2026.08.24 | ₩46,457 | ₩46,550 | ₩46,443 | ₩46,537 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩46,830 | ₩46,850 | ₩46,750 | ₩46,761 | -0.15% | 1.3천 |
|---|
| 2026.08.20 | ₩46,684 | ₩46,830 | ₩46,608 | ₩46,608 | -0.16% | 1.5천 |
|---|
| 2026.08.19 | ₩46,951 | ₩46,951 | ₩46,510 | ₩46,826 | -0.26% | 5천 |
|---|
| 2026.08.18 | ₩46,937 | ₩46,937 | ₩46,937 | ₩46,937 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,719 | ₩47,719 | ₩47,719 | ₩47,719 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,698 | ₩47,725 | ₩47,698 | ₩47,725 | +0.06% | 500 |
|---|
| 2026.08.13 | ₩47,645 | ₩47,751 | ₩47,564 | ₩47,578 | -0.14% | 6.7천 |
|---|
| 2026.08.12 | ₩47,591 | ₩47,591 | ₩47,391 | ₩47,428 | -0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩47,484 | ₩47,484 | ₩47,177 | ₩47,213 | -0.57% | 3.5천 |
|---|
| 2026.08.10 | ₩47,217 | ₩47,217 | ₩47,111 | ₩47,181 | -0.08% | 4.3천 |
|---|
| 2026.08.07 | ₩47,364 | ₩47,364 | ₩47,338 | ₩47,339 | -0.05% | 1천 |
|---|
| 2026.08.06 | ₩47,231 | ₩47,284 | ₩47,125 | ₩47,125 | -0.22% | 1.3천 |
|---|
| 2026.08.05 | ₩47,564 | ₩47,564 | ₩47,244 | ₩47,244 | -0.67% | 1.1천 |
|---|
| 2026.08.04 | ₩47,257 | ₩47,538 | ₩47,217 | ₩47,392 | +0.29% | 5.2천 |
|---|
| 2026.08.03 | ₩46,770 | ₩46,832 | ₩46,770 | ₩46,832 | +0.13% | 1.5천 |
|---|
| 2026.07.31 | ₩46,217 | ₩46,230 | ₩46,083 | ₩46,083 | -0.29% | 600 |
|---|
| 2026.07.30 | ₩45,282 | ₩45,649 | ₩45,282 | ₩45,645 | +0.80% | 1.8천 |
|---|
| 2026.07.29 | ₩44,735 | ₩44,735 | ₩44,420 | ₩44,420 | -0.70% | 500 |
|---|
| 2026.07.28 | ₩45,061 | ₩45,061 | ₩45,061 | ₩45,061 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,196 | ₩45,222 | ₩45,176 | ₩45,222 | +0.06% | 1.1만 |
|---|
| 2026.07.24 | ₩45,429 | ₩45,429 | ₩45,381 | ₩45,381 | -0.11% | 600 |
|---|
| 2026.07.23 | ₩45,520 | ₩45,520 | ₩45,520 | ₩45,520 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩46,043 | ₩46,136 | ₩45,990 | ₩45,996 | -0.10% | 2.6만 |
|---|
| 2026.07.21 | ₩46,030 | ₩46,230 | ₩46,030 | ₩46,184 | +0.34% | 5.4만 |
|---|
| 2026.07.20 | ₩45,620 | ₩45,620 | ₩45,620 | ₩45,620 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,482 | ₩45,592 | ₩45,482 | ₩45,592 | +0.24% | 200 |
|---|
| 2026.07.16 | ₩46,410 | ₩46,430 | ₩45,950 | ₩45,970 | -0.95% | 4.6천 |
|---|
| 2026.07.15 | ₩46,470 | ₩46,624 | ₩46,390 | ₩46,578 | +0.23% | 9.2천 |
|---|
| 2026.07.14 | ₩46,483 | ₩46,590 | ₩46,377 | ₩46,446 | -0.08% | 5.2만 |
|---|
| 2026.07.13 | ₩46,217 | ₩46,310 | ₩46,011 | ₩46,011 | -0.44% | 1.5천 |
|---|
| 2026.07.10 | ₩46,550 | ₩46,716 | ₩46,417 | ₩46,716 | +0.36% | 3.1천 |
|---|
| 2026.07.09 | ₩46,176 | ₩46,403 | ₩46,176 | ₩46,386 | +0.45% | 2.4만 |
|---|
| 2026.07.08 | ₩45,896 | ₩45,990 | ₩45,469 | ₩45,990 | +0.20% | 3.3천 |
|---|
| 2026.07.07 | ₩46,176 | ₩46,176 | ₩46,043 | ₩46,159 | -0.04% | 2.6천 |
|---|
| 2026.07.06 | ₩46,604 | ₩46,724 | ₩46,604 | ₩46,722 | +0.25% | 2.2천 |
|---|
| 2026.07.02 | ₩46,443 | ₩46,537 | ₩45,870 | ₩46,011 | -0.93% | 5.2천 |
|---|
| 2026.07.01 | ₩46,443 | ₩46,463 | ₩46,245 | ₩46,245 | -0.43% | 2.4천 |
|---|
| 2026.06.30 | ₩46,243 | ₩46,804 | ₩46,243 | ₩46,697 | +0.98% | 1.1만 |
|---|
| 2026.06.29 | ₩45,769 | ₩46,070 | ₩45,723 | ₩46,070 | +0.66% | 1.4만 |
|---|
| 2026.06.26 | ₩45,589 | ₩45,950 | ₩45,589 | ₩45,713 | +0.27% | 1천 |
|---|
| 2026.06.25 | ₩45,803 | ₩46,103 | ₩45,803 | ₩45,911 | +0.24% | 1.5천 |
|---|
| 2026.06.24 | ₩45,589 | ₩45,923 | ₩45,549 | ₩45,625 | +0.08% | 3천 |
|---|
| 2026.06.23 | ₩45,616 | ₩45,843 | ₩45,469 | ₩45,524 | -0.20% | 4.8천 |
|---|
| 2026.06.22 | ₩46,830 | ₩46,844 | ₩46,617 | ₩46,626 | -0.44% | 1천 |
|---|
| 2026.06.18 | ₩46,844 | ₩46,904 | ₩46,737 | ₩46,904 | +0.13% | 3.3천 |
|---|
| 2026.06.17 | ₩46,737 | ₩46,870 | ₩46,140 | ₩46,140 | -1.28% | 4.3천 |
|---|
| 2026.06.16 | ₩46,764 | ₩46,764 | ₩46,323 | ₩46,354 | -0.88% | 6.2천 |
|---|
| 2026.06.15 | ₩46,677 | ₩46,710 | ₩46,642 | ₩46,642 | -0.07% | 300 |
|---|
| 2026.06.12 | ₩45,322 | ₩45,763 | ₩45,122 | ₩45,621 | +0.66% | 5.7천 |
|---|
| 2026.06.11 | ₩44,842 | ₩45,404 | ₩44,401 | ₩45,404 | +1.25% | 6천 |
|---|
| 2026.06.10 | ₩45,059 | ₩45,059 | ₩44,243 | ₩44,305 | -1.67% | 4.9천 |
|---|
| 2026.06.09 | ₩44,995 | ₩45,102 | ₩44,361 | ₩45,102 | +0.24% | 1천 |
|---|
| 2026.06.08 | ₩45,362 | ₩45,523 | ₩43,594 | ₩45,216 | -0.32% | 2.5만 |
|---|
| 2026.06.05 | ₩45,749 | ₩45,749 | ₩45,007 | ₩45,007 | -1.62% | 900 |
|---|
| 2026.06.04 | ₩45,976 | ₩46,550 | ₩45,976 | ₩46,526 | +1.20% | 4.8천 |
|---|
| 2026.06.03 | ₩46,510 | ₩46,550 | ₩46,377 | ₩46,447 | -0.13% | 9.3천 |
|---|
| 2026.06.02 | ₩46,597 | ₩46,644 | ₩46,497 | ₩46,644 | +0.10% | 2.1천 |
|---|
| 2026.06.01 | ₩46,630 | ₩46,630 | ₩46,551 | ₩46,551 | -0.17% | 300 |
|---|
| 2026.05.29 | ₩46,190 | ₩46,283 | ₩46,136 | ₩46,279 | +0.19% | 1.6천 |
|---|
| 2026.05.28 | ₩45,883 | ₩46,120 | ₩45,883 | ₩46,120 | +0.52% | 3.8천 |
|---|
| 2026.05.27 | ₩45,883 | ₩45,936 | ₩45,669 | ₩45,852 | -0.07% | 6.6천 |
|---|
| 2026.05.26 | ₩45,896 | ₩46,066 | ₩45,870 | ₩46,066 | +0.37% | 4.6천 |
|---|
| 2026.05.22 | ₩45,749 | ₩45,749 | ₩45,548 | ₩45,548 | -0.44% | 6.1천 |
|---|
| 2026.05.21 | ₩45,636 | ₩45,723 | ₩45,563 | ₩45,621 | -0.03% | 6.3천 |
|---|
| 2026.05.20 | ₩45,442 | ₩45,548 | ₩45,416 | ₩45,474 | +0.07% | 5.8천 |
|---|
| 2026.05.19 | ₩44,735 | ₩45,189 | ₩44,735 | ₩44,861 | +0.28% | 300 |
|---|
| 2026.05.18 | ₩44,989 | ₩45,098 | ₩44,962 | ₩45,098 | +0.24% | 1.6만 |
|---|
| 2026.05.15 | ₩45,055 | ₩45,149 | ₩44,987 | ₩44,987 | -0.15% | 500 |
|---|
| 2026.05.14 | ₩45,739 | ₩45,739 | ₩45,739 | ₩45,739 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,336 | ₩45,616 | ₩45,336 | ₩45,616 | +0.62% | 8.3천 |
|---|
| 2026.05.12 | ₩45,189 | ₩45,286 | ₩44,935 | ₩45,254 | +0.14% | 12.5만 |
|---|
| 2026.05.11 | ₩45,469 | ₩45,709 | ₩45,469 | ₩45,539 | +0.15% | 8.7천 |
|---|
| 2026.05.08 | ₩45,549 | ₩45,549 | ₩45,496 | ₩45,527 | -0.05% | 1.3천 |
|---|
| 2026.05.07 | ₩45,482 | ₩45,482 | ₩45,095 | ₩45,095 | -0.85% | 300 |
|---|
| 2026.05.06 | ₩45,596 | ₩45,608 | ₩45,563 | ₩45,608 | +0.03% | 1천 |
|---|
| 2026.05.05 | ₩44,381 | ₩44,522 | ₩44,381 | ₩44,467 | +0.19% | 1.1천 |
|---|
| 2026.05.04 | ₩44,037 | ₩44,121 | ₩43,934 | ₩44,018 | -0.04% | 3.1천 |
|---|
| 2026.05.01 | ₩44,421 | ₩44,435 | ₩44,392 | ₩44,392 | -0.07% | 1.5천 |
|---|
| 2026.04.30 | ₩44,175 | ₩44,348 | ₩44,175 | ₩44,335 | +0.36% | 1천 |
|---|
| 2026.04.29 | ₩43,514 | ₩43,514 | ₩43,514 | ₩43,514 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩43,547 | ₩43,574 | ₩43,387 | ₩43,567 | +0.05% | 1.6만 |
|---|
| 2026.04.27 | ₩44,121 | ₩44,121 | ₩43,944 | ₩43,944 | -0.40% | 600 |
|---|
| 2026.04.24 | ₩44,021 | ₩44,021 | ₩43,961 | ₩44,012 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩43,565 | ₩43,565 | ₩43,565 | ₩43,565 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩43,574 | ₩43,797 | ₩43,547 | ₩43,797 | +0.51% | 1.9만 |
|---|
| 2026.04.21 | ₩43,347 | ₩43,347 | ₩43,187 | ₩43,187 | -0.37% | 2.6천 |
|---|
| 2026.04.20 | ₩43,681 | ₩43,698 | ₩43,681 | ₩43,698 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩43,934 | ₩44,081 | ₩43,894 | ₩43,962 | +0.06% | 2.7천 |
|---|
| 2026.04.16 | ₩43,507 | ₩43,614 | ₩43,307 | ₩43,418 | -0.21% | 5.8천 |
|---|
| 2026.04.15 | ₩43,280 | ₩43,344 | ₩43,227 | ₩43,344 | +0.15% | 1.4천 |
|---|
| 2026.04.14 | ₩43,147 | ₩43,240 | ₩43,147 | ₩43,216 | +0.16% | 3.8천 |
|---|
| 2026.04.13 | ₩42,715 | ₩42,715 | ₩42,715 | ₩42,715 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩42,440 | ₩42,520 | ₩42,293 | ₩42,358 | -0.19% | 3.9천 |
|---|
| 2026.04.09 | ₩41,986 | ₩42,373 | ₩41,986 | ₩42,286 | +0.72% | 4.7천 |
|---|
| 2026.04.08 | ₩42,106 | ₩42,106 | ₩41,892 | ₩42,006 | -0.24% | 4.4천 |
|---|
| 2026.04.07 | ₩40,545 | ₩40,714 | ₩40,545 | ₩40,714 | +0.42% | 400 |
|---|
| 2026.04.06 | ₩40,545 | ₩40,714 | ₩40,545 | ₩40,714 | +0.42% | 1.4천 |
|---|
| 2026.04.02 | ₩40,424 | ₩40,484 | ₩40,424 | ₩40,484 | +0.15% | 300 |
|---|
| 2026.04.01 | ₩40,491 | ₩40,651 | ₩39,317 | ₩40,558 | +0.16% | 14.6만 |
|---|
| 2026.03.31 | ₩39,557 | ₩40,108 | ₩39,437 | ₩40,108 | +1.39% | 7.9천 |
|---|
| 2026.03.30 | ₩38,842 | ₩38,842 | ₩38,842 | ₩38,842 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,290 | ₩39,290 | ₩39,031 | ₩39,031 | -0.66% | 8.2천 |
|---|
| 2026.03.26 | ₩40,131 | ₩40,224 | ₩39,640 | ₩39,640 | -1.22% | 1.9만 |
|---|
| 2026.03.25 | ₩40,665 | ₩40,798 | ₩40,594 | ₩40,594 | -0.17% | 1.8천 |
|---|
| 2026.03.24 | ₩40,291 | ₩40,291 | ₩40,274 | ₩40,274 | -0.04% | 2만 |
|---|
| 2026.03.23 | ₩40,771 | ₩40,892 | ₩40,494 | ₩40,494 | -0.68% | 3천 |
|---|
| 2026.03.20 | ₩40,545 | ₩40,545 | ₩39,570 | ₩39,764 | -1.93% | 2.6만 |
|---|
| 2026.03.19 | ₩40,238 | ₩40,771 | ₩40,224 | ₩40,667 | +1.07% | 6.1만 |
|---|
| 2026.03.18 | ₩41,038 | ₩41,078 | ₩40,731 | ₩40,765 | -0.67% | 2.4만 |
|---|
| 2026.03.17 | ₩41,372 | ₩41,439 | ₩41,245 | ₩41,248 | -0.30% | 3.7만 |
|---|
| 2026.03.16 | ₩41,172 | ₩41,172 | ₩41,038 | ₩41,112 | -0.15% | 400 |
|---|
| 2026.03.13 | ₩40,945 | ₩40,945 | ₩40,476 | ₩40,476 | -1.14% | 200 |
|---|
| 2026.03.12 | ₩40,841 | ₩40,841 | ₩40,841 | ₩40,841 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩41,519 | ₩41,586 | ₩41,465 | ₩41,568 | +0.12% | 1.1만 |
|---|
| 2026.03.10 | ₩41,425 | ₩41,806 | ₩41,425 | ₩41,492 | +0.16% | 3천 |
|---|
| 2026.03.09 | ₩40,318 | ₩41,392 | ₩40,318 | ₩41,392 | +2.66% | 5.8천 |
|---|
| 2026.03.06 | ₩40,932 | ₩41,092 | ₩40,825 | ₩40,954 | +0.06% | 6.1천 |
|---|
| 2026.03.05 | ₩41,852 | ₩41,852 | ₩41,225 | ₩41,319 | -1.28% | 7.6천 |
|---|
| 2026.03.04 | ₩42,119 | ₩42,206 | ₩42,093 | ₩42,113 | -0.02% | 5.2천 |
|---|
| 2026.03.03 | ₩41,372 | ₩41,694 | ₩41,185 | ₩41,694 | +0.78% | 1천 |
|---|
| 2026.03.02 | ₩42,453 | ₩42,707 | ₩42,353 | ₩42,480 | +0.06% | 9.5천 |
|---|
| 2026.02.27 | ₩43,040 | ₩43,040 | ₩42,640 | ₩42,763 | -0.64% | 3.5천 |
|---|
| 2026.02.26 | ₩43,174 | ₩43,574 | ₩42,733 | ₩42,960 | -0.49% | 6.2만 |
|---|
| 2026.02.25 | ₩43,300 | ₩43,300 | ₩43,300 | ₩43,300 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,613 | ₩42,987 | ₩42,613 | ₩42,987 | +0.88% | 1.5만 |
|---|
| 2026.02.23 | ₩42,466 | ₩42,466 | ₩42,466 | ₩42,466 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩42,493 | ₩42,840 | ₩42,493 | ₩42,840 | +0.82% | 10.9만 |
|---|
| 2026.02.19 | ₩42,340 | ₩42,386 | ₩42,333 | ₩42,386 | +0.11% | 1.8천 |
|---|
| 2026.02.18 | ₩42,480 | ₩42,533 | ₩42,213 | ₩42,432 | -0.11% | 9천 |
|---|
| 2026.02.17 | ₩42,231 | ₩42,231 | ₩42,231 | ₩42,231 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩42,209 | ₩42,209 | ₩42,209 | ₩42,209 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩42,159 | ₩42,293 | ₩42,039 | ₩42,123 | -0.09% | 5.1천 |
|---|
| 2026.02.11 | ₩42,488 | ₩42,626 | ₩42,386 | ₩42,609 | +0.29% | 4.9천 |
|---|
| 2026.02.10 | ₩42,546 | ₩42,600 | ₩42,482 | ₩42,482 | -0.15% | 2.1천 |
|---|
| 2026.02.09 | ₩42,333 | ₩42,546 | ₩42,333 | ₩42,546 | +0.50% | 1.3천 |
|---|
| 2026.02.06 | ₩42,186 | ₩42,215 | ₩42,186 | ₩42,215 | +0.07% | 100 |
|---|
| 2026.02.05 | ₩41,692 | ₩41,692 | ₩41,359 | ₩41,431 | -0.63% | 6.3천 |
|---|
| 2026.02.04 | ₩42,520 | ₩42,520 | ₩41,906 | ₩42,070 | -1.06% | 1.9천 |
|---|
| 2026.02.03 | ₩42,626 | ₩42,691 | ₩42,497 | ₩42,497 | -0.30% | 1.6천 |
|---|
| 2026.02.02 | ₩42,872 | ₩42,872 | ₩42,872 | ₩42,872 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,620 | ₩42,620 | ₩42,620 | ₩42,620 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩42,506 | ₩42,973 | ₩42,506 | ₩42,947 | +1.04% | 5.3만 |
|---|
| 2026.01.28 | ₩43,120 | ₩43,120 | ₩42,787 | ₩42,960 | -0.37% | 2만 |
|---|
| 2026.01.27 | ₩42,987 | ₩43,107 | ₩42,948 | ₩43,067 | +0.19% | 500 |
|---|
| 2026.01.26 | ₩42,673 | ₩42,673 | ₩42,612 | ₩42,612 | -0.14% | 100 |
|---|
| 2026.01.23 | ₩42,146 | ₩42,360 | ₩42,146 | ₩42,293 | +0.35% | 1.5만 |
|---|
| 2026.01.22 | ₩42,186 | ₩42,186 | ₩42,133 | ₩42,138 | -0.11% | 700 |
|---|
| 2026.01.21 | ₩41,786 | ₩42,133 | ₩41,786 | ₩41,961 | +0.42% | 1천 |
|---|
| 2026.01.20 | ₩41,680 | ₩41,680 | ₩41,319 | ₩41,399 | -0.68% | 1.5천 |
|---|
| 2026.01.16 | ₩42,106 | ₩42,157 | ₩42,066 | ₩42,157 | +0.12% | 1.7천 |
|---|
| 2026.01.15 | ₩42,199 | ₩42,226 | ₩42,019 | ₩42,019 | -0.43% | 1천 |
|---|
| 2026.01.14 | ₩41,746 | ₩41,786 | ₩41,699 | ₩41,756 | +0.03% | 9.6천 |
|---|
| 2026.01.13 | ₩41,892 | ₩41,939 | ₩41,855 | ₩41,855 | -0.09% | 600 |
|---|
| 2026.01.12 | ₩41,866 | ₩42,186 | ₩41,639 | ₩42,125 | +0.62% | 1.5만 |
|---|
| 2026.01.09 | ₩41,799 | ₩41,906 | ₩41,719 | ₩41,886 | +0.21% | 2.6만 |
|---|
| 2026.01.08 | ₩41,699 | ₩41,699 | ₩41,545 | ₩41,599 | -0.24% | 5.4만 |
|---|
| 2026.01.07 | ₩41,959 | ₩41,959 | ₩41,854 | ₩41,854 | -0.25% | 200 |
|---|
| 2026.01.06 | ₩41,919 | ₩41,986 | ₩41,919 | ₩41,986 | +0.16% | 200 |
|---|
| 2026.01.05 | ₩41,516 | ₩41,779 | ₩41,516 | ₩41,779 | +0.63% | 1.8천 |
|---|
| 2026.01.02 | ₩41,265 | ₩41,265 | ₩41,025 | ₩41,223 | -0.10% | 5.8천 |
|---|
| 2025.12.31 | ₩41,092 | ₩41,092 | ₩40,916 | ₩40,916 | -0.43% | 5.6천 |
|---|
| 2025.12.30 | ₩41,118 | ₩41,212 | ₩41,092 | ₩41,144 | +0.06% | 1.5만 |
|---|
| 2025.12.29 | ₩41,292 | ₩41,292 | ₩40,985 | ₩41,154 | -0.33% | 2.6만 |
|---|
| 2025.12.26 | ₩41,265 | ₩41,292 | ₩41,212 | ₩41,292 | +0.06% | 1.6천 |
|---|
| 2025.12.24 | ₩41,144 | ₩41,186 | ₩41,132 | ₩41,186 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩40,985 | ₩41,132 | ₩40,985 | ₩41,130 | +0.35% | 2만 |
|---|
| 2025.12.22 | ₩40,825 | ₩40,865 | ₩40,771 | ₩40,850 | +0.06% | 4.3천 |
|---|
| 2025.12.19 | ₩40,531 | ₩40,665 | ₩40,531 | ₩40,601 | +0.17% | 6.4천 |
|---|
| 2025.12.18 | ₩40,291 | ₩40,411 | ₩40,278 | ₩40,328 | +0.09% | 2.3천 |
|---|
| 2025.12.17 | ₩40,344 | ₩40,366 | ₩39,904 | ₩39,904 | -1.09% | 2.5천 |
|---|
| 2025.12.16 | ₩40,411 | ₩40,411 | ₩40,251 | ₩40,371 | -0.10% | 1.7천 |
|---|
| 2025.12.15 | ₩40,545 | ₩40,571 | ₩40,451 | ₩40,534 | -0.03% | 7.3천 |
|---|
| 2025.12.12 | ₩40,451 | ₩40,590 | ₩40,117 | ₩40,492 | +0.10% | 8.7천 |
|---|
| 2025.12.11 | ₩40,771 | ₩40,892 | ₩40,718 | ₩40,892 | +0.29% | 600 |
|---|
| 2025.12.10 | ₩40,438 | ₩40,865 | ₩40,438 | ₩40,786 | +0.86% | 7천 |
|---|
| 2025.12.09 | ₩40,671 | ₩40,671 | ₩40,478 | ₩40,487 | -0.45% | 1.4만 |
|---|
| 2025.12.08 | ₩40,851 | ₩40,892 | ₩40,585 | ₩40,615 | -0.58% | 7.9천 |
|---|
| 2025.12.05 | ₩40,920 | ₩41,172 | ₩40,758 | ₩40,781 | -0.34% | 3.8만 |
|---|
| 2025.12.04 | ₩41,038 | ₩41,038 | ₩40,671 | ₩40,755 | -0.69% | 6.9천 |
|---|
| 2025.12.03 | ₩40,670 | ₩40,745 | ₩40,611 | ₩40,685 | +0.04% | 5.7천 |
|---|
| 2025.12.02 | ₩40,625 | ₩40,746 | ₩40,585 | ₩40,653 | +0.07% | 6.6천 |
|---|
| 2025.12.01 | ₩40,651 | ₩40,651 | ₩40,491 | ₩40,498 | -0.38% | 2.8천 |
|---|
| 2025.11.28 | ₩40,585 | ₩40,697 | ₩40,585 | ₩40,697 | +0.28% | 100 |
|---|
| 2025.11.26 | ₩40,571 | ₩40,614 | ₩40,518 | ₩40,563 | -0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩39,797 | ₩40,151 | ₩39,757 | ₩40,151 | +0.89% | 1.5천 |
|---|
| 2025.11.24 | ₩39,490 | ₩39,726 | ₩39,490 | ₩39,697 | +0.52% | 2.3만 |
|---|
| 2025.11.21 | ₩39,263 | ₩39,397 | ₩39,123 | ₩39,239 | -0.06% | 1만 |
|---|
| 2025.11.20 | ₩40,011 | ₩40,020 | ₩38,810 | ₩38,859 | -2.88% | 4.1만 |
|---|
| 2025.11.19 | ₩39,450 | ₩39,652 | ₩39,290 | ₩39,510 | +0.15% | 4.8만 |
|---|
| 2025.11.18 | ₩39,343 | ₩39,454 | ₩39,077 | ₩39,454 | +0.28% | 5.3천 |
|---|
| 2025.11.17 | ₩40,184 | ₩40,184 | ₩39,825 | ₩39,825 | -0.89% | 4.6천 |
|---|
| 2025.11.14 | ₩40,208 | ₩40,208 | ₩40,208 | ₩40,208 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,251 | ₩40,255 | ₩40,251 | ₩40,255 | +0.01% | 2.5만 |
|---|
| 2025.11.12 | ₩40,825 | ₩40,825 | ₩40,821 | ₩40,821 | -0.01% | 400 |
|---|
| 2025.11.11 | ₩40,638 | ₩40,745 | ₩40,505 | ₩40,723 | +0.21% | 2.6만 |
|---|
| 2025.11.10 | ₩40,423 | ₩40,585 | ₩40,318 | ₩40,575 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩39,410 | ₩39,811 | ₩39,410 | ₩39,811 | +1.02% | 1.7천 |
|---|
| 2025.11.06 | ₩40,198 | ₩40,198 | ₩39,931 | ₩39,956 | -0.60% | 1.3만 |
|---|
| 2025.11.05 | ₩40,051 | ₩40,220 | ₩40,051 | ₩40,220 | +0.42% | 100 |
|---|
| 2025.11.04 | ₩40,198 | ₩40,232 | ₩39,999 | ₩39,999 | -0.49% | 3.9천 |
|---|
| 2025.11.03 | ₩40,518 | ₩40,518 | ₩40,518 | ₩40,518 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩40,438 | ₩40,438 | ₩40,348 | ₩40,348 | -0.22% | 2.4천 |
|---|
| 2025.10.30 | ₩40,571 | ₩40,571 | ₩40,310 | ₩40,310 | -0.64% | 100 |
|---|
| 2025.10.29 | ₩40,785 | ₩40,785 | ₩40,531 | ₩40,713 | -0.18% | 1.7천 |
|---|
| 2025.10.28 | ₩40,651 | ₩40,735 | ₩40,611 | ₩40,735 | +0.21% | 1.4천 |
|---|
| 2025.10.27 | ₩40,418 | ₩40,625 | ₩40,418 | ₩40,619 | +0.50% | 2.2천 |
|---|
| 2025.10.24 | ₩40,264 | ₩40,278 | ₩40,211 | ₩40,228 | -0.09% | 8.2천 |
|---|
| 2025.10.23 | ₩39,931 | ₩39,993 | ₩39,851 | ₩39,964 | +0.08% | 4.3천 |
|---|
| 2025.10.22 | ₩39,904 | ₩39,904 | ₩39,721 | ₩39,721 | -0.46% | 200 |
|---|
| 2025.10.21 | ₩39,811 | ₩39,851 | ₩39,797 | ₩39,851 | +0.10% | 1.4천 |
|---|
| 2025.10.20 | ₩39,770 | ₩39,971 | ₩39,730 | ₩39,964 | +0.49% | 4.9천 |
|---|
| 2025.10.17 | ₩39,423 | ₩39,569 | ₩39,303 | ₩39,569 | +0.37% | 500 |
|---|
| 2025.10.16 | ₩39,624 | ₩39,624 | ₩39,170 | ₩39,355 | -0.68% | 2.1천 |
|---|
| 2025.10.15 | ₩39,730 | ₩39,730 | ₩39,263 | ₩39,504 | -0.57% | 1만 |
|---|
| 2025.10.14 | ₩38,970 | ₩39,486 | ₩38,970 | ₩39,298 | +0.84% | 5.4천 |
|---|
| 2025.10.13 | ₩39,243 | ₩39,343 | ₩39,210 | ₩39,343 | +0.26% | 500 |
|---|
| 2025.10.10 | ₩38,823 | ₩38,823 | ₩38,739 | ₩38,739 | -0.22% | 1.3천 |
|---|