시장 데이터를 불러오는 중
전체 종목
ETFB Green SRI REITs ETF 과거 주가
ETFB Green SRI REITs ETF · RITA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETFB Green SRI REITs ETF · RITA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,588 | ₩26,742 | ₩26,588 | ₩26,742 | +0.58% | 500 |
| 2026.10.08 | ₩26,492 | ₩26,492 | ₩26,492 | ₩26,492 | 0.00% | 300 |
| 2026.10.07 | ₩26,534 | ₩26,534 | ₩26,400 | ₩26,421 | -0.42% | 2.5천 |
| 2026.10.06 | ₩26,722 | ₩26,816 | ₩26,655 | ₩26,777 | +0.21% | 2.9천 |
| 2026.10.05 | ₩27,285 | ₩27,285 | ₩26,538 | ₩26,538 | -2.74% | 1.1천 |
| 2026.10.02 | ₩26,616 | ₩26,616 | ₩26,616 | ₩26,616 | 0.00% | 400 |
| 2026.10.01 | ₩26,655 | ₩26,655 | ₩26,494 | ₩26,494 | -0.60% | 1천 |
| 2026.09.30 | ₩26,963 | ₩26,963 | ₩26,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,779 |
| -0.68% |
| 3.1천 |
| 2026.09.29 | ₩26,856 | ₩27,017 | ₩26,856 | ₩26,930 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩27,148 | ₩27,419 | ₩27,003 | ₩27,087 | -0.23% | 1.3천 |
|---|
| 2026.09.25 | ₩27,379 | ₩27,406 | ₩27,245 | ₩27,269 | -0.40% | 2.1천 |
|---|
| 2026.09.24 | ₩27,473 | ₩27,473 | ₩27,378 | ₩27,378 | -0.35% | 2.1천 |
|---|
| 2026.09.23 | ₩27,541 | ₩27,620 | ₩27,406 | ₩27,423 | -0.43% | 2.8천 |
|---|
| 2026.09.22 | ₩27,634 | ₩27,795 | ₩27,634 | ₩27,779 | +0.52% | 2.3천 |
|---|
| 2026.09.21 | ₩27,433 | ₩27,724 | ₩27,433 | ₩27,724 | +1.06% | 1.8천 |
|---|
| 2026.09.18 | ₩27,459 | ₩27,486 | ₩27,431 | ₩27,431 | -0.10% | 2.1천 |
|---|
| 2026.09.17 | ₩27,835 | ₩27,835 | ₩27,764 | ₩27,764 | -0.26% | 3.7천 |
|---|
| 2026.09.16 | ₩27,822 | ₩27,849 | ₩27,629 | ₩27,629 | -0.69% | 700 |
|---|
| 2026.09.15 | ₩28,653 | ₩29,217 | ₩27,634 | ₩27,764 | -3.10% | 3.6천 |
|---|
| 2026.09.14 | ₩27,889 | ₩27,889 | ₩27,855 | ₩27,855 | -0.12% | 800 |
|---|
| 2026.09.11 | ₩27,928 | ₩27,928 | ₩27,928 | ₩27,928 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩27,929 | ₩27,929 | ₩27,842 | ₩27,842 | -0.31% | 600 |
|---|
| 2026.09.09 | ₩28,345 | ₩28,345 | ₩27,942 | ₩28,007 | -1.19% | 1.2만 |
|---|
| 2026.09.08 | ₩28,305 | ₩28,452 | ₩28,305 | ₩28,386 | +0.29% | 1.3천 |
|---|
| 2026.09.04 | ₩28,439 | ₩28,439 | ₩28,318 | ₩28,318 | -0.42% | 500 |
|---|
| 2026.09.03 | ₩28,439 | ₩28,453 | ₩28,331 | ₩28,453 | +0.05% | 600 |
|---|
| 2026.09.02 | ₩28,238 | ₩28,341 | ₩28,238 | ₩28,341 | +0.37% | 400 |
|---|
| 2026.09.01 | ₩28,533 | ₩28,653 | ₩28,444 | ₩28,444 | -0.31% | 1.3천 |
|---|
| 2026.08.31 | ₩28,627 | ₩28,627 | ₩28,372 | ₩28,519 | -0.37% | 1.9천 |
|---|
| 2026.08.28 | ₩28,841 | ₩28,841 | ₩28,568 | ₩28,568 | -0.95% | 500 |
|---|
| 2026.08.27 | ₩28,868 | ₩28,948 | ₩28,809 | ₩28,809 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩29,324 | ₩29,324 | ₩29,124 | ₩29,124 | -0.68% | 800 |
|---|
| 2026.08.25 | ₩29,270 | ₩29,313 | ₩29,270 | ₩29,313 | +0.15% | 1천 |
|---|
| 2026.08.24 | ₩29,136 | ₩29,338 | ₩29,109 | ₩29,217 | +0.28% | 2.6만 |
|---|
| 2026.08.21 | ₩31,927 | ₩31,927 | ₩29,118 | ₩29,118 | -8.80% | 700 |
|---|
| 2026.08.20 | ₩28,989 | ₩29,123 | ₩28,989 | ₩29,025 | +0.12% | 600 |
|---|
| 2026.08.19 | ₩28,868 | ₩28,922 | ₩28,734 | ₩28,911 | +0.15% | 3.1만 |
|---|
| 2026.08.18 | ₩28,948 | ₩28,948 | ₩28,675 | ₩28,675 | -0.95% | 2.5만 |
|---|
| 2026.08.17 | ₩28,788 | ₩28,808 | ₩28,788 | ₩28,808 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩29,096 | ₩29,096 | ₩28,981 | ₩28,981 | -0.40% | 400 |
|---|
| 2026.08.13 | ₩28,895 | ₩28,975 | ₩28,895 | ₩28,957 | +0.21% | 600 |
|---|
| 2026.08.12 | ₩28,492 | ₩28,643 | ₩28,492 | ₩28,643 | +0.53% | 700 |
|---|
| 2026.08.11 | ₩28,559 | ₩28,720 | ₩28,471 | ₩28,471 | -0.31% | 2.2천 |
|---|
| 2026.08.10 | ₩28,852 | ₩28,852 | ₩28,798 | ₩28,798 | -0.19% | 500 |
|---|
| 2026.08.07 | ₩28,962 | ₩29,148 | ₩28,962 | ₩29,148 | +0.64% | 500 |
|---|
| 2026.08.06 | ₩29,311 | ₩29,311 | ₩28,946 | ₩28,946 | -1.24% | 700 |
|---|
| 2026.08.05 | ₩28,989 | ₩29,261 | ₩28,989 | ₩29,261 | +0.94% | 2.9천 |
|---|
| 2026.08.04 | ₩28,908 | ₩29,140 | ₩28,895 | ₩29,140 | +0.80% | 4.6천 |
|---|
| 2026.08.03 | ₩29,296 | ₩29,296 | ₩29,296 | ₩29,296 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩29,163 | ₩29,378 | ₩29,163 | ₩29,305 | +0.49% | 800 |
|---|
| 2026.07.30 | ₩29,431 | ₩29,431 | ₩29,411 | ₩29,418 | -0.05% | 900 |
|---|
| 2026.07.29 | ₩29,727 | ₩29,928 | ₩29,727 | ₩29,806 | +0.27% | 8.6천 |
|---|
| 2026.07.28 | ₩30,035 | ₩30,089 | ₩29,896 | ₩29,896 | -0.46% | 5.7만 |
|---|
| 2026.07.27 | ₩30,008 | ₩30,008 | ₩29,780 | ₩29,862 | -0.49% | 700 |
|---|
| 2026.07.24 | ₩30,026 | ₩30,026 | ₩30,026 | ₩30,026 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,244 | ₩29,351 | ₩29,244 | ₩29,323 | +0.27% | 1.4천 |
|---|
| 2026.07.22 | ₩29,700 | ₩29,713 | ₩29,452 | ₩29,452 | -0.84% | 1.2천 |
|---|
| 2026.07.21 | ₩29,619 | ₩29,674 | ₩29,619 | ₩29,674 | +0.19% | 500 |
|---|
| 2026.07.20 | ₩29,606 | ₩29,686 | ₩29,528 | ₩29,528 | -0.26% | 1.3천 |
|---|
| 2026.07.17 | ₩29,629 | ₩29,629 | ₩29,629 | ₩29,629 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩29,610 | ₩29,610 | ₩29,610 | ₩29,610 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩28,948 | ₩28,948 | ₩28,838 | ₩28,838 | -0.38% | 1.8천 |
|---|
| 2026.07.14 | ₩28,238 | ₩28,989 | ₩28,238 | ₩28,915 | +2.40% | 800 |
|---|
| 2026.07.13 | ₩28,707 | ₩28,861 | ₩28,707 | ₩28,861 | +0.54% | 700 |
|---|
| 2026.07.10 | ₩29,646 | ₩29,646 | ₩28,640 | ₩28,665 | -3.31% | 5천 |
|---|
| 2026.07.09 | ₩28,627 | ₩28,665 | ₩28,627 | ₩28,665 | +0.14% | 500 |
|---|
| 2026.07.08 | ₩28,948 | ₩29,016 | ₩28,695 | ₩28,695 | -0.88% | 1.2천 |
|---|
| 2026.07.07 | ₩29,069 | ₩29,096 | ₩29,069 | ₩29,096 | +0.09% | 1.6천 |
|---|
| 2026.07.06 | ₩28,774 | ₩28,774 | ₩28,774 | ₩28,774 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩28,680 | ₩28,830 | ₩28,680 | ₩28,830 | +0.52% | 1.4천 |
|---|
| 2026.07.01 | ₩28,318 | ₩28,478 | ₩28,318 | ₩28,478 | +0.56% | 1.5천 |
|---|
| 2026.06.30 | ₩28,452 | ₩28,452 | ₩28,318 | ₩28,335 | -0.41% | 1.2천 |
|---|
| 2026.06.29 | ₩28,613 | ₩28,745 | ₩28,600 | ₩28,745 | +0.46% | 4.1천 |
|---|
| 2026.06.26 | ₩28,546 | ₩28,793 | ₩28,546 | ₩28,793 | +0.86% | 1.5천 |
|---|
| 2026.06.25 | ₩28,605 | ₩28,605 | ₩28,605 | ₩28,605 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩28,393 | ₩28,393 | ₩28,393 | ₩28,393 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩28,130 | ₩28,384 | ₩27,956 | ₩28,280 | +0.53% | 2.1천 |
|---|
| 2026.06.22 | ₩27,781 | ₩27,961 | ₩27,781 | ₩27,961 | +0.65% | 800 |
|---|
| 2026.06.18 | ₩27,594 | ₩27,600 | ₩27,527 | ₩27,600 | +0.02% | 7.7천 |
|---|
| 2026.06.17 | ₩27,983 | ₩27,983 | ₩27,624 | ₩27,624 | -1.28% | 1.3천 |
|---|
| 2026.06.16 | ₩28,559 | ₩28,559 | ₩28,313 | ₩28,313 | -0.86% | 1.5천 |
|---|
| 2026.06.15 | ₩30,733 | ₩32,007 | ₩28,284 | ₩28,284 | -7.97% | 1.2천 |
|---|
| 2026.06.12 | ₩28,439 | ₩28,447 | ₩28,439 | ₩28,447 | +0.03% | 500 |
|---|
| 2026.06.11 | ₩28,197 | ₩28,199 | ₩28,170 | ₩28,199 | +0.00% | 900 |
|---|
| 2026.06.10 | ₩28,801 | ₩28,801 | ₩28,050 | ₩28,058 | -2.58% | 2.1천 |
|---|
| 2026.06.09 | ₩27,728 | ₩28,063 | ₩27,379 | ₩27,954 | +0.82% | 2.2천 |
|---|
| 2026.06.08 | ₩25,488 | ₩27,580 | ₩25,488 | ₩27,230 | +6.84% | 1.5천 |
|---|
| 2026.06.05 | ₩27,733 | ₩27,733 | ₩27,733 | ₩27,733 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩27,500 | ₩27,500 | ₩27,419 | ₩27,466 | -0.12% | 800 |
|---|
| 2026.06.03 | ₩27,124 | ₩27,184 | ₩27,084 | ₩27,116 | -0.03% | 900 |
|---|
| 2026.06.02 | ₩27,084 | ₩27,218 | ₩27,057 | ₩27,092 | +0.03% | 4.3천 |
|---|
| 2026.06.01 | ₩27,647 | ₩27,647 | ₩27,146 | ₩27,146 | -1.81% | 500 |
|---|
| 2026.05.29 | ₩27,862 | ₩27,862 | ₩27,745 | ₩27,745 | -0.42% | 600 |
|---|
| 2026.05.28 | ₩28,211 | ₩28,211 | ₩28,026 | ₩28,026 | -0.66% | 600 |
|---|
| 2026.05.27 | ₩28,264 | ₩28,318 | ₩28,160 | ₩28,160 | -0.37% | 900 |
|---|
| 2026.05.26 | ₩28,264 | ₩28,318 | ₩28,252 | ₩28,252 | -0.04% | 1.6천 |
|---|
| 2026.05.22 | ₩28,144 | ₩28,144 | ₩28,103 | ₩28,103 | -0.14% | 1천 |
|---|
| 2026.05.21 | ₩27,822 | ₩28,079 | ₩27,822 | ₩28,079 | +0.93% | 2천 |
|---|
| 2026.05.20 | ₩27,768 | ₩28,117 | ₩27,768 | ₩28,117 | +1.26% | 1.8천 |
|---|
| 2026.05.19 | ₩27,607 | ₩27,688 | ₩27,607 | ₩27,688 | +0.29% | 900 |
|---|
| 2026.05.18 | ₩27,473 | ₩27,618 | ₩27,473 | ₩27,618 | +0.53% | 600 |
|---|
| 2026.05.15 | ₩27,688 | ₩27,688 | ₩27,392 | ₩27,407 | -1.01% | 1.1만 |
|---|
| 2026.05.14 | ₩28,063 | ₩28,063 | ₩27,866 | ₩27,866 | -0.70% | 2.3천 |
|---|
| 2026.05.13 | ₩27,969 | ₩28,001 | ₩27,969 | ₩28,001 | +0.12% | 300 |
|---|
| 2026.05.12 | ₩28,103 | ₩28,103 | ₩27,902 | ₩28,063 | -0.14% | 5.8천 |
|---|
| 2026.05.11 | ₩28,077 | ₩28,117 | ₩27,969 | ₩27,975 | -0.36% | 2.4천 |
|---|
| 2026.05.08 | ₩26,950 | ₩28,063 | ₩26,950 | ₩27,965 | +3.77% | 1.6천 |
|---|
| 2026.05.07 | ₩28,734 | ₩28,734 | ₩27,905 | ₩27,905 | -2.89% | 600 |
|---|
| 2026.05.06 | ₩27,969 | ₩28,191 | ₩27,969 | ₩28,191 | +0.79% | 600 |
|---|
| 2026.05.05 | ₩27,875 | ₩27,875 | ₩27,808 | ₩27,870 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩27,795 | ₩27,889 | ₩27,733 | ₩27,733 | -0.22% | 2.6천 |
|---|
| 2026.05.01 | ₩28,036 | ₩28,036 | ₩27,988 | ₩27,988 | -0.17% | 1천 |
|---|
| 2026.04.30 | ₩27,808 | ₩28,102 | ₩27,808 | ₩28,102 | +1.06% | 900 |
|---|
| 2026.04.29 | ₩27,875 | ₩27,875 | ₩27,533 | ₩27,590 | -1.03% | 1.3천 |
|---|
| 2026.04.28 | ₩27,473 | ₩27,851 | ₩27,473 | ₩27,851 | +1.38% | 5.5천 |
|---|
| 2026.04.27 | ₩27,473 | ₩27,713 | ₩27,419 | ₩27,433 | -0.15% | 1.2천 |
|---|
| 2026.04.24 | ₩27,553 | ₩27,595 | ₩27,553 | ₩27,595 | +0.15% | 400 |
|---|
| 2026.04.23 | ₩27,620 | ₩27,702 | ₩27,419 | ₩27,702 | +0.30% | 900 |
|---|
| 2026.04.22 | ₩27,620 | ₩27,620 | ₩27,370 | ₩27,370 | -0.91% | 400 |
|---|
| 2026.04.21 | ₩27,956 | ₩28,130 | ₩27,689 | ₩27,689 | -0.95% | 1.7천 |
|---|
| 2026.04.20 | ₩28,036 | ₩28,126 | ₩27,889 | ₩28,126 | +0.32% | 1.2천 |
|---|
| 2026.04.17 | ₩28,044 | ₩28,044 | ₩28,044 | ₩28,044 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩27,822 | ₩27,822 | ₩27,641 | ₩27,641 | -0.65% | 1.1천 |
|---|
| 2026.04.15 | ₩27,433 | ₩27,459 | ₩27,433 | ₩27,459 | +0.10% | 700 |
|---|
| 2026.04.14 | ₩27,218 | ₩27,453 | ₩27,057 | ₩27,453 | +0.86% | 1.7천 |
|---|
| 2026.04.13 | ₩26,909 | ₩27,093 | ₩26,896 | ₩27,093 | +0.68% | 1.3천 |
|---|
| 2026.04.10 | ₩27,191 | ₩27,191 | ₩27,057 | ₩27,101 | -0.33% | 1천 |
|---|
| 2026.04.09 | ₩26,869 | ₩26,981 | ₩26,869 | ₩26,981 | +0.41% | 700 |
|---|
| 2026.04.08 | ₩26,816 | ₩26,909 | ₩26,547 | ₩26,775 | -0.15% | 4.7천 |
|---|
| 2026.04.07 | ₩25,957 | ₩26,251 | ₩25,957 | ₩26,251 | +1.13% | 1.8천 |
|---|
| 2026.04.06 | ₩26,051 | ₩26,188 | ₩26,051 | ₩26,188 | +0.53% | 1.7천 |
|---|
| 2026.04.02 | ₩26,359 | ₩26,359 | ₩26,172 | ₩26,266 | -0.36% | 3.2천 |
|---|
| 2026.04.01 | ₩25,984 | ₩26,048 | ₩25,957 | ₩26,048 | +0.25% | 2.3천 |
|---|
| 2026.03.31 | ₩25,501 | ₩25,889 | ₩25,474 | ₩25,889 | +1.52% | 6.7천 |
|---|
| 2026.03.30 | ₩25,488 | ₩25,675 | ₩25,380 | ₩25,380 | -0.42% | 4.2천 |
|---|
| 2026.03.27 | ₩25,555 | ₩25,568 | ₩25,372 | ₩25,372 | -0.71% | 600 |
|---|
| 2026.03.26 | ₩25,809 | ₩25,957 | ₩25,726 | ₩25,726 | -0.32% | 600 |
|---|
| 2026.03.25 | ₩25,867 | ₩25,867 | ₩25,867 | ₩25,867 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩25,649 | ₩25,957 | ₩25,649 | ₩25,850 | +0.78% | 700 |
|---|
| 2026.03.23 | ₩25,890 | ₩25,890 | ₩25,890 | ₩25,890 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩26,735 | ₩26,735 | ₩25,675 | ₩25,675 | -3.96% | 600 |
|---|
| 2026.03.19 | ₩26,582 | ₩26,582 | ₩26,582 | ₩26,582 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩26,731 | ₩26,731 | ₩26,731 | ₩26,731 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩27,231 | ₩27,299 | ₩27,044 | ₩27,089 | -0.52% | 6.1천 |
|---|
| 2026.03.16 | ₩26,695 | ₩26,856 | ₩26,695 | ₩26,856 | +0.60% | 3.4천 |
|---|
| 2026.03.13 | ₩27,057 | ₩27,057 | ₩26,630 | ₩26,630 | -1.58% | 1천 |
|---|
| 2026.03.12 | ₩26,614 | ₩26,706 | ₩26,614 | ₩26,706 | +0.34% | 300 |
|---|
| 2026.03.11 | ₩26,883 | ₩27,191 | ₩26,883 | ₩26,908 | +0.09% | 5.2천 |
|---|
| 2026.03.10 | ₩27,111 | ₩27,191 | ₩27,111 | ₩27,155 | +0.16% | 1.4천 |
|---|
| 2026.03.09 | ₩27,473 | ₩27,473 | ₩26,453 | ₩27,108 | -1.33% | 1.5천 |
|---|
| 2026.03.06 | ₩26,963 | ₩27,191 | ₩26,963 | ₩27,037 | +0.27% | 900 |
|---|
| 2026.03.05 | ₩27,245 | ₩27,459 | ₩27,245 | ₩27,374 | +0.47% | 1.7천 |
|---|
| 2026.03.04 | ₩27,379 | ₩27,714 | ₩27,366 | ₩27,649 | +0.98% | 4.5천 |
|---|
| 2026.03.03 | ₩27,285 | ₩27,594 | ₩27,285 | ₩27,594 | +1.13% | 800 |
|---|
| 2026.03.02 | ₩27,781 | ₩27,887 | ₩27,781 | ₩27,887 | +0.38% | 500 |
|---|
| 2026.02.27 | ₩27,755 | ₩27,983 | ₩27,755 | ₩27,863 | +0.39% | 1.1천 |
|---|
| 2026.02.26 | ₩27,714 | ₩27,969 | ₩27,714 | ₩27,934 | +0.79% | 1.2천 |
|---|
| 2026.02.25 | ₩27,580 | ₩27,835 | ₩27,580 | ₩27,815 | +0.85% | 1.6천 |
|---|
| 2026.02.24 | ₩27,527 | ₩27,697 | ₩27,500 | ₩27,697 | +0.62% | 600 |
|---|
| 2026.02.23 | ₩27,661 | ₩27,808 | ₩27,661 | ₩27,702 | +0.15% | 900 |
|---|
| 2026.02.20 | ₩27,500 | ₩27,728 | ₩27,500 | ₩27,722 | +0.81% | 1천 |
|---|
| 2026.02.19 | ₩27,741 | ₩27,741 | ₩27,583 | ₩27,583 | -0.57% | 1.1천 |
|---|
| 2026.02.18 | ₩28,050 | ₩28,050 | ₩27,700 | ₩27,700 | -1.25% | 600 |
|---|
| 2026.02.17 | ₩27,714 | ₩28,090 | ₩27,714 | ₩28,079 | +1.32% | 3.4천 |
|---|
| 2026.02.13 | ₩27,366 | ₩27,808 | ₩27,366 | ₩27,729 | +1.33% | 2.3천 |
|---|
| 2026.02.12 | ₩27,567 | ₩27,942 | ₩27,437 | ₩27,437 | -0.47% | 4.4천 |
|---|
| 2026.02.11 | ₩27,594 | ₩27,661 | ₩27,594 | ₩27,661 | +0.24% | 200 |
|---|
| 2026.02.10 | ₩27,111 | ₩27,478 | ₩27,111 | ₩27,478 | +1.36% | 1.8천 |
|---|
| 2026.02.09 | ₩27,097 | ₩27,258 | ₩27,097 | ₩27,227 | +0.48% | 700 |
|---|
| 2026.02.06 | ₩27,164 | ₩27,209 | ₩27,164 | ₩27,209 | +0.16% | 600 |
|---|
| 2026.02.05 | ₩26,400 | ₩26,829 | ₩26,400 | ₩26,735 | +1.27% | 2천 |
|---|
| 2026.02.04 | ₩26,588 | ₩26,810 | ₩26,588 | ₩26,810 | +0.84% | 800 |
|---|
| 2026.02.03 | ₩26,359 | ₩26,574 | ₩26,346 | ₩26,529 | +0.64% | 3.9천 |
|---|
| 2026.02.02 | ₩26,427 | ₩26,695 | ₩26,427 | ₩26,460 | +0.13% | 2.6천 |
|---|
| 2026.01.30 | ₩26,373 | ₩26,681 | ₩26,373 | ₩26,582 | +0.79% | 4.3천 |
|---|
| 2026.01.29 | ₩26,469 | ₩26,469 | ₩26,469 | ₩26,469 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩26,212 | ₩26,440 | ₩26,129 | ₩26,129 | -0.32% | 3.3천 |
|---|
| 2026.01.27 | ₩26,091 | ₩26,359 | ₩26,078 | ₩26,311 | +0.84% | 4.4천 |
|---|
| 2026.01.26 | ₩26,225 | ₩26,440 | ₩26,211 | ₩26,211 | -0.06% | 800 |
|---|
| 2026.01.23 | ₩26,158 | ₩26,229 | ₩26,158 | ₩26,229 | +0.27% | 800 |
|---|
| 2026.01.22 | ₩26,467 | ₩26,467 | ₩26,068 | ₩26,068 | -1.51% | 500 |
|---|
| 2026.01.21 | ₩26,333 | ₩26,588 | ₩26,329 | ₩26,329 | -0.02% | 1.6천 |
|---|
| 2026.01.20 | ₩27,017 | ₩27,017 | ₩26,353 | ₩26,353 | -2.46% | 1.1천 |
|---|
| 2026.01.16 | ₩26,279 | ₩26,676 | ₩26,279 | ₩26,676 | +1.51% | 600 |
|---|
| 2026.01.15 | ₩26,588 | ₩26,588 | ₩26,373 | ₩26,373 | -0.81% | 500 |
|---|
| 2026.01.14 | ₩26,856 | ₩26,856 | ₩26,386 | ₩26,390 | -1.73% | 500 |
|---|
| 2026.01.13 | ₩26,091 | ₩26,306 | ₩26,091 | ₩26,227 | +0.52% | 800 |
|---|
| 2026.01.12 | ₩25,461 | ₩26,319 | ₩25,461 | ₩26,166 | +2.77% | 900 |
|---|
| 2026.01.09 | ₩26,105 | ₩26,413 | ₩26,105 | ₩26,172 | +0.26% | 600 |
|---|
| 2026.01.08 | ₩26,145 | ₩26,145 | ₩26,123 | ₩26,123 | -0.08% | 800 |
|---|
| 2026.01.07 | ₩26,133 | ₩26,133 | ₩25,952 | ₩25,952 | -0.69% | 300 |
|---|
| 2026.01.06 | ₩25,742 | ₩26,084 | ₩25,742 | ₩26,084 | +1.33% | 1.1천 |
|---|
| 2026.01.05 | ₩25,769 | ₩26,064 | ₩25,769 | ₩25,964 | +0.75% | 1.2천 |
|---|
| 2026.01.02 | ₩25,944 | ₩26,158 | ₩25,796 | ₩25,992 | +0.19% | 1천 |
|---|
| 2025.12.31 | ₩26,346 | ₩26,346 | ₩25,997 | ₩25,997 | -1.32% | 1.1천 |
|---|
| 2025.12.30 | ₩26,440 | ₩26,440 | ₩26,225 | ₩26,225 | -0.81% | 1.3천 |
|---|
| 2025.12.29 | ₩26,118 | ₩26,453 | ₩26,118 | ₩26,271 | +0.59% | 2.6천 |
|---|
| 2025.12.26 | ₩26,091 | ₩26,413 | ₩26,091 | ₩26,241 | +0.58% | 900 |
|---|
| 2025.12.24 | ₩26,346 | ₩26,346 | ₩26,266 | ₩26,266 | -0.31% | 1.4천 |
|---|
| 2025.12.23 | ₩25,970 | ₩26,185 | ₩25,970 | ₩26,094 | +0.48% | 1.7천 |
|---|
| 2025.12.22 | ₩25,756 | ₩26,060 | ₩25,756 | ₩26,060 | +1.18% | 1.3천 |
|---|
| 2025.12.19 | ₩26,024 | ₩26,024 | ₩25,911 | ₩25,911 | -0.43% | 700 |
|---|
| 2025.12.18 | ₩26,224 | ₩26,224 | ₩25,983 | ₩25,983 | -0.92% | 300 |
|---|
| 2025.12.17 | ₩26,103 | ₩26,103 | ₩26,012 | ₩26,012 | -0.35% | 500 |
|---|
| 2025.12.16 | ₩26,078 | ₩26,239 | ₩25,941 | ₩25,941 | -0.52% | 1.6천 |
|---|
| 2025.12.15 | ₩26,109 | ₩26,109 | ₩26,109 | ₩26,109 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩26,239 | ₩26,239 | ₩25,937 | ₩25,937 | -1.15% | 500 |
|---|
| 2025.12.11 | ₩26,145 | ₩26,145 | ₩26,005 | ₩26,005 | -0.53% | 400 |
|---|
| 2025.12.10 | ₩25,488 | ₩26,091 | ₩25,488 | ₩25,992 | +1.98% | 800 |
|---|
| 2025.12.09 | ₩26,172 | ₩26,359 | ₩25,933 | ₩25,933 | -0.91% | 1.4천 |
|---|
| 2025.12.08 | ₩26,158 | ₩26,158 | ₩26,064 | ₩26,064 | -0.36% | 200 |
|---|
| 2025.12.05 | ₩26,225 | ₩26,400 | ₩26,212 | ₩26,288 | +0.24% | 2.9천 |
|---|
| 2025.12.04 | ₩26,292 | ₩26,335 | ₩26,292 | ₩26,335 | +0.16% | 800 |
|---|
| 2025.12.03 | ₩26,359 | ₩26,406 | ₩26,359 | ₩26,406 | +0.18% | 200 |
|---|
| 2025.12.02 | ₩26,333 | ₩26,494 | ₩26,319 | ₩26,335 | +0.01% | 3.5천 |
|---|
| 2025.12.01 | ₩27,030 | ₩27,030 | ₩26,318 | ₩26,318 | -2.64% | 1.2천 |
|---|
| 2025.11.28 | ₩25,769 | ₩26,655 | ₩25,742 | ₩26,633 | +3.35% | 1천 |
|---|
| 2025.11.26 | ₩26,279 | ₩26,586 | ₩26,279 | ₩26,586 | +1.17% | 400 |
|---|
| 2025.11.25 | ₩26,225 | ₩26,453 | ₩26,225 | ₩26,437 | +0.81% | 1.5천 |
|---|
| 2025.11.24 | ₩26,091 | ₩26,251 | ₩26,091 | ₩26,251 | +0.61% | 700 |
|---|
| 2025.11.21 | ₩25,930 | ₩26,166 | ₩25,930 | ₩26,166 | +0.91% | 400 |
|---|
| 2025.11.20 | ₩26,051 | ₩26,239 | ₩25,818 | ₩25,818 | -0.90% | 500 |
|---|
| 2025.11.19 | ₩25,925 | ₩25,925 | ₩25,925 | ₩25,925 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩25,877 | ₩26,105 | ₩25,863 | ₩26,098 | +0.86% | 700 |
|---|
| 2025.11.17 | ₩26,038 | ₩26,158 | ₩25,981 | ₩25,981 | -0.22% | 1.3천 |
|---|
| 2025.11.14 | ₩25,729 | ₩26,346 | ₩25,702 | ₩26,066 | +1.31% | 3천 |
|---|
| 2025.11.13 | ₩25,984 | ₩26,306 | ₩25,984 | ₩26,015 | +0.12% | 2.6천 |
|---|
| 2025.11.12 | ₩26,427 | ₩26,427 | ₩26,365 | ₩26,365 | -0.23% | 4.3천 |
|---|
| 2025.11.11 | ₩26,594 | ₩26,594 | ₩26,594 | ₩26,594 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩26,366 | ₩26,366 | ₩26,366 | ₩26,366 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩26,239 | ₩26,382 | ₩26,239 | ₩26,382 | +0.55% | 300 |
|---|
| 2025.11.06 | ₩26,225 | ₩26,225 | ₩26,064 | ₩26,064 | -0.61% | 500 |
|---|
| 2025.11.05 | ₩26,011 | ₩26,199 | ₩26,011 | ₩26,122 | +0.43% | 800 |
|---|
| 2025.11.04 | ₩25,662 | ₩26,020 | ₩25,662 | ₩26,020 | +1.40% | 600 |
|---|
| 2025.11.03 | ₩25,689 | ₩25,984 | ₩25,674 | ₩25,984 | +1.15% | 1.3천 |
|---|
| 2025.10.31 | ₩25,742 | ₩25,957 | ₩25,742 | ₩25,957 | +0.83% | 1.3천 |
|---|
| 2025.10.30 | ₩25,675 | ₩25,970 | ₩25,675 | ₩25,970 | +1.15% | 700 |
|---|
| 2025.10.29 | ₩25,930 | ₩25,930 | ₩25,842 | ₩25,842 | -0.34% | 300 |
|---|
| 2025.10.28 | ₩26,507 | ₩26,749 | ₩26,445 | ₩26,445 | -0.23% | 2.2천 |
|---|
| 2025.10.27 | ₩26,520 | ₩26,802 | ₩26,507 | ₩26,802 | +1.06% | 1.5천 |
|---|
| 2025.10.24 | ₩26,520 | ₩26,829 | ₩26,520 | ₩26,660 | +0.53% | 1.9천 |
|---|
| 2025.10.23 | ₩27,017 | ₩27,017 | ₩26,520 | ₩26,575 | -1.63% | 700 |
|---|
| 2025.10.22 | ₩26,681 | ₩26,749 | ₩26,451 | ₩26,563 | -0.44% | 2.3천 |
|---|
| 2025.10.21 | ₩26,091 | ₩26,423 | ₩26,091 | ₩26,423 | +1.27% | 400 |
|---|
| 2025.10.20 | ₩26,588 | ₩26,589 | ₩26,588 | ₩26,589 | +0.01% | 500 |
|---|
| 2025.10.17 | ₩26,199 | ₩26,358 | ₩26,199 | ₩26,358 | +0.61% | 1.7천 |
|---|
| 2025.10.16 | ₩26,359 | ₩26,359 | ₩26,131 | ₩26,185 | -0.66% | 1.7천 |
|---|
| 2025.10.15 | ₩26,051 | ₩26,103 | ₩26,051 | ₩26,103 | +0.20% | 400 |
|---|
| 2025.10.14 | ₩25,434 | ₩25,877 | ₩25,434 | ₩25,877 | +1.74% | 1.8천 |
|---|
| 2025.10.13 | ₩25,340 | ₩25,635 | ₩25,340 | ₩25,635 | +1.16% | 1천 |
|---|
| 2025.10.10 | ₩25,716 | ₩25,716 | ₩25,434 | ₩25,434 | -1.10% | 1.1천 |
|---|