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 | ₩26,580 | ₩26,734 | ₩26,580 | ₩26,734 | +0.58% | 500 |
| 2026.10.08 | ₩26,485 | ₩26,485 | ₩26,485 | ₩26,485 | 0.00% | 300 |
| 2026.10.07 | ₩26,526 | ₩26,526 | ₩26,392 | ₩26,414 | -0.42% | 2.5천 |
| 2026.10.06 | ₩26,714 | ₩26,808 | ₩26,647 | ₩26,769 | +0.21% | 2.9천 |
| 2026.10.05 | ₩27,277 | ₩27,277 | ₩26,530 | ₩26,530 | -2.74% | 1.1천 |
| 2026.10.02 | ₩26,608 | ₩26,608 | ₩26,608 | ₩26,608 | 0.00% | 400 |
| 2026.10.01 | ₩26,647 | ₩26,647 | ₩26,486 | ₩26,486 | -0.60% | 1천 |
| 2026.09.30 | ₩26,956 | ₩26,956 | ₩26,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,772 |
| -0.68% |
| 3.1천 |
| 2026.09.29 | ₩26,848 | ₩27,009 | ₩26,848 | ₩26,922 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩27,141 | ₩27,411 | ₩26,996 | ₩27,079 | -0.23% | 1.3천 |
|---|
| 2026.09.25 | ₩27,371 | ₩27,398 | ₩27,237 | ₩27,261 | -0.40% | 2.1천 |
|---|
| 2026.09.24 | ₩27,465 | ₩27,465 | ₩27,370 | ₩27,370 | -0.35% | 2.1천 |
|---|
| 2026.09.23 | ₩27,534 | ₩27,613 | ₩27,398 | ₩27,415 | -0.43% | 2.8천 |
|---|
| 2026.09.22 | ₩27,626 | ₩27,787 | ₩27,626 | ₩27,771 | +0.52% | 2.3천 |
|---|
| 2026.09.21 | ₩27,425 | ₩27,716 | ₩27,425 | ₩27,716 | +1.06% | 1.8천 |
|---|
| 2026.09.18 | ₩27,452 | ₩27,479 | ₩27,424 | ₩27,424 | -0.10% | 2.1천 |
|---|
| 2026.09.17 | ₩27,827 | ₩27,827 | ₩27,756 | ₩27,756 | -0.26% | 3.7천 |
|---|
| 2026.09.16 | ₩27,814 | ₩27,841 | ₩27,621 | ₩27,621 | -0.69% | 700 |
|---|
| 2026.09.15 | ₩28,645 | ₩29,209 | ₩27,626 | ₩27,756 | -3.10% | 3.6천 |
|---|
| 2026.09.14 | ₩27,881 | ₩27,881 | ₩27,847 | ₩27,847 | -0.12% | 800 |
|---|
| 2026.09.11 | ₩27,920 | ₩27,920 | ₩27,920 | ₩27,920 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩27,921 | ₩27,921 | ₩27,834 | ₩27,834 | -0.31% | 600 |
|---|
| 2026.09.09 | ₩28,337 | ₩28,337 | ₩27,934 | ₩27,999 | -1.19% | 1.2만 |
|---|
| 2026.09.08 | ₩28,297 | ₩28,444 | ₩28,297 | ₩28,378 | +0.29% | 1.3천 |
|---|
| 2026.09.04 | ₩28,431 | ₩28,431 | ₩28,310 | ₩28,310 | -0.42% | 500 |
|---|
| 2026.09.03 | ₩28,431 | ₩28,445 | ₩28,323 | ₩28,445 | +0.05% | 600 |
|---|
| 2026.09.02 | ₩28,230 | ₩28,333 | ₩28,230 | ₩28,333 | +0.37% | 400 |
|---|
| 2026.09.01 | ₩28,525 | ₩28,645 | ₩28,436 | ₩28,436 | -0.31% | 1.3천 |
|---|
| 2026.08.31 | ₩28,618 | ₩28,618 | ₩28,364 | ₩28,511 | -0.37% | 1.9천 |
|---|
| 2026.08.28 | ₩28,833 | ₩28,833 | ₩28,559 | ₩28,559 | -0.95% | 500 |
|---|
| 2026.08.27 | ₩28,860 | ₩28,940 | ₩28,801 | ₩28,801 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩29,316 | ₩29,316 | ₩29,116 | ₩29,116 | -0.68% | 800 |
|---|
| 2026.08.25 | ₩29,262 | ₩29,305 | ₩29,262 | ₩29,305 | +0.15% | 1천 |
|---|
| 2026.08.24 | ₩29,128 | ₩29,329 | ₩29,101 | ₩29,209 | +0.28% | 2.6만 |
|---|
| 2026.08.21 | ₩31,917 | ₩31,917 | ₩29,109 | ₩29,109 | -8.80% | 700 |
|---|
| 2026.08.20 | ₩28,981 | ₩29,115 | ₩28,981 | ₩29,017 | +0.12% | 600 |
|---|
| 2026.08.19 | ₩28,860 | ₩28,913 | ₩28,726 | ₩28,903 | +0.15% | 3.1만 |
|---|
| 2026.08.18 | ₩28,940 | ₩28,940 | ₩28,667 | ₩28,667 | -0.95% | 2.5만 |
|---|
| 2026.08.17 | ₩28,779 | ₩28,799 | ₩28,779 | ₩28,799 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩29,088 | ₩29,088 | ₩28,972 | ₩28,972 | -0.40% | 400 |
|---|
| 2026.08.13 | ₩28,887 | ₩28,967 | ₩28,887 | ₩28,948 | +0.21% | 600 |
|---|
| 2026.08.12 | ₩28,484 | ₩28,635 | ₩28,484 | ₩28,635 | +0.53% | 700 |
|---|
| 2026.08.11 | ₩28,551 | ₩28,712 | ₩28,463 | ₩28,463 | -0.31% | 2.2천 |
|---|
| 2026.08.10 | ₩28,844 | ₩28,844 | ₩28,790 | ₩28,790 | -0.19% | 500 |
|---|
| 2026.08.07 | ₩28,954 | ₩29,140 | ₩28,954 | ₩29,140 | +0.64% | 500 |
|---|
| 2026.08.06 | ₩29,302 | ₩29,302 | ₩28,938 | ₩28,938 | -1.24% | 700 |
|---|
| 2026.08.05 | ₩28,981 | ₩29,253 | ₩28,981 | ₩29,253 | +0.94% | 2.9천 |
|---|
| 2026.08.04 | ₩28,900 | ₩29,132 | ₩28,887 | ₩29,132 | +0.80% | 4.6천 |
|---|
| 2026.08.03 | ₩29,288 | ₩29,288 | ₩29,288 | ₩29,288 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩29,155 | ₩29,369 | ₩29,155 | ₩29,297 | +0.49% | 800 |
|---|
| 2026.07.30 | ₩29,423 | ₩29,423 | ₩29,403 | ₩29,410 | -0.05% | 900 |
|---|
| 2026.07.29 | ₩29,718 | ₩29,919 | ₩29,718 | ₩29,797 | +0.27% | 8.6천 |
|---|
| 2026.07.28 | ₩30,027 | ₩30,080 | ₩29,887 | ₩29,887 | -0.46% | 5.7만 |
|---|
| 2026.07.27 | ₩30,000 | ₩30,000 | ₩29,772 | ₩29,854 | -0.49% | 700 |
|---|
| 2026.07.24 | ₩30,017 | ₩30,017 | ₩30,017 | ₩30,017 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,235 | ₩29,343 | ₩29,235 | ₩29,314 | +0.27% | 1.4천 |
|---|
| 2026.07.22 | ₩29,691 | ₩29,705 | ₩29,443 | ₩29,443 | -0.84% | 1.2천 |
|---|
| 2026.07.21 | ₩29,611 | ₩29,666 | ₩29,611 | ₩29,666 | +0.19% | 500 |
|---|
| 2026.07.20 | ₩29,597 | ₩29,678 | ₩29,520 | ₩29,520 | -0.26% | 1.3천 |
|---|
| 2026.07.17 | ₩29,620 | ₩29,620 | ₩29,620 | ₩29,620 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩29,601 | ₩29,601 | ₩29,601 | ₩29,601 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩28,940 | ₩28,940 | ₩28,830 | ₩28,830 | -0.38% | 1.8천 |
|---|
| 2026.07.14 | ₩28,230 | ₩28,981 | ₩28,230 | ₩28,907 | +2.40% | 800 |
|---|
| 2026.07.13 | ₩28,699 | ₩28,853 | ₩28,699 | ₩28,853 | +0.54% | 700 |
|---|
| 2026.07.10 | ₩29,638 | ₩29,638 | ₩28,632 | ₩28,657 | -3.31% | 5천 |
|---|
| 2026.07.09 | ₩28,618 | ₩28,657 | ₩28,618 | ₩28,657 | +0.14% | 500 |
|---|
| 2026.07.08 | ₩28,940 | ₩29,007 | ₩28,687 | ₩28,687 | -0.88% | 1.2천 |
|---|
| 2026.07.07 | ₩29,061 | ₩29,088 | ₩29,061 | ₩29,088 | +0.09% | 1.6천 |
|---|
| 2026.07.06 | ₩28,766 | ₩28,766 | ₩28,766 | ₩28,766 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩28,672 | ₩28,822 | ₩28,672 | ₩28,822 | +0.52% | 1.4천 |
|---|
| 2026.07.01 | ₩28,310 | ₩28,470 | ₩28,310 | ₩28,470 | +0.56% | 1.5천 |
|---|
| 2026.06.30 | ₩28,444 | ₩28,444 | ₩28,310 | ₩28,327 | -0.41% | 1.2천 |
|---|
| 2026.06.29 | ₩28,605 | ₩28,736 | ₩28,592 | ₩28,736 | +0.46% | 4.1천 |
|---|
| 2026.06.26 | ₩28,538 | ₩28,785 | ₩28,538 | ₩28,785 | +0.86% | 1.5천 |
|---|
| 2026.06.25 | ₩28,597 | ₩28,597 | ₩28,597 | ₩28,597 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩28,385 | ₩28,385 | ₩28,385 | ₩28,385 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩28,122 | ₩28,376 | ₩27,948 | ₩28,272 | +0.53% | 2.1천 |
|---|
| 2026.06.22 | ₩27,774 | ₩27,953 | ₩27,774 | ₩27,953 | +0.65% | 800 |
|---|
| 2026.06.18 | ₩27,586 | ₩27,593 | ₩27,519 | ₩27,593 | +0.02% | 7.7천 |
|---|
| 2026.06.17 | ₩27,975 | ₩27,975 | ₩27,617 | ₩27,617 | -1.28% | 1.3천 |
|---|
| 2026.06.16 | ₩28,551 | ₩28,551 | ₩28,305 | ₩28,305 | -0.86% | 1.5천 |
|---|
| 2026.06.15 | ₩30,724 | ₩31,998 | ₩28,276 | ₩28,276 | -7.97% | 1.2천 |
|---|
| 2026.06.12 | ₩28,431 | ₩28,439 | ₩28,431 | ₩28,439 | +0.03% | 500 |
|---|
| 2026.06.11 | ₩28,189 | ₩28,191 | ₩28,162 | ₩28,191 | +0.00% | 900 |
|---|
| 2026.06.10 | ₩28,793 | ₩28,793 | ₩28,042 | ₩28,050 | -2.58% | 2.1천 |
|---|
| 2026.06.09 | ₩27,720 | ₩28,055 | ₩27,371 | ₩27,947 | +0.82% | 2.2천 |
|---|
| 2026.06.08 | ₩25,480 | ₩27,572 | ₩25,480 | ₩27,222 | +6.84% | 1.5천 |
|---|
| 2026.06.05 | ₩27,725 | ₩27,725 | ₩27,725 | ₩27,725 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩27,492 | ₩27,492 | ₩27,411 | ₩27,458 | -0.12% | 800 |
|---|
| 2026.06.03 | ₩27,116 | ₩27,177 | ₩27,076 | ₩27,108 | -0.03% | 900 |
|---|
| 2026.06.02 | ₩27,076 | ₩27,210 | ₩27,049 | ₩27,084 | +0.03% | 4.3천 |
|---|
| 2026.06.01 | ₩27,639 | ₩27,639 | ₩27,138 | ₩27,138 | -1.81% | 500 |
|---|
| 2026.05.29 | ₩27,854 | ₩27,854 | ₩27,737 | ₩27,737 | -0.42% | 600 |
|---|
| 2026.05.28 | ₩28,203 | ₩28,203 | ₩28,018 | ₩28,018 | -0.66% | 600 |
|---|
| 2026.05.27 | ₩28,256 | ₩28,310 | ₩28,152 | ₩28,152 | -0.37% | 900 |
|---|
| 2026.05.26 | ₩28,256 | ₩28,310 | ₩28,244 | ₩28,244 | -0.04% | 1.6천 |
|---|
| 2026.05.22 | ₩28,136 | ₩28,136 | ₩28,095 | ₩28,095 | -0.14% | 1천 |
|---|
| 2026.05.21 | ₩27,814 | ₩28,071 | ₩27,814 | ₩28,071 | +0.93% | 2천 |
|---|
| 2026.05.20 | ₩27,760 | ₩28,109 | ₩27,760 | ₩28,109 | +1.26% | 1.8천 |
|---|
| 2026.05.19 | ₩27,599 | ₩27,680 | ₩27,599 | ₩27,680 | +0.29% | 900 |
|---|
| 2026.05.18 | ₩27,465 | ₩27,610 | ₩27,465 | ₩27,610 | +0.53% | 600 |
|---|
| 2026.05.15 | ₩27,680 | ₩27,680 | ₩27,385 | ₩27,399 | -1.01% | 1.1만 |
|---|
| 2026.05.14 | ₩28,055 | ₩28,055 | ₩27,858 | ₩27,858 | -0.70% | 2.3천 |
|---|
| 2026.05.13 | ₩27,961 | ₩27,993 | ₩27,961 | ₩27,993 | +0.12% | 300 |
|---|
| 2026.05.12 | ₩28,095 | ₩28,095 | ₩27,894 | ₩28,055 | -0.14% | 5.8천 |
|---|
| 2026.05.11 | ₩28,069 | ₩28,109 | ₩27,961 | ₩27,967 | -0.36% | 2.4천 |
|---|
| 2026.05.08 | ₩26,942 | ₩28,055 | ₩26,942 | ₩27,957 | +3.77% | 1.6천 |
|---|
| 2026.05.07 | ₩28,726 | ₩28,726 | ₩27,897 | ₩27,897 | -2.89% | 600 |
|---|
| 2026.05.06 | ₩27,961 | ₩28,183 | ₩27,961 | ₩28,183 | +0.79% | 600 |
|---|
| 2026.05.05 | ₩27,867 | ₩27,867 | ₩27,800 | ₩27,862 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩27,787 | ₩27,881 | ₩27,725 | ₩27,725 | -0.22% | 2.6천 |
|---|
| 2026.05.01 | ₩28,028 | ₩28,028 | ₩27,980 | ₩27,980 | -0.17% | 1천 |
|---|
| 2026.04.30 | ₩27,800 | ₩28,094 | ₩27,800 | ₩28,094 | +1.06% | 900 |
|---|
| 2026.04.29 | ₩27,867 | ₩27,867 | ₩27,525 | ₩27,582 | -1.03% | 1.3천 |
|---|
| 2026.04.28 | ₩27,465 | ₩27,843 | ₩27,465 | ₩27,843 | +1.38% | 5.5천 |
|---|
| 2026.04.27 | ₩27,465 | ₩27,705 | ₩27,411 | ₩27,425 | -0.15% | 1.2천 |
|---|
| 2026.04.24 | ₩27,546 | ₩27,587 | ₩27,546 | ₩27,587 | +0.15% | 400 |
|---|
| 2026.04.23 | ₩27,613 | ₩27,694 | ₩27,411 | ₩27,694 | +0.30% | 900 |
|---|
| 2026.04.22 | ₩27,613 | ₩27,613 | ₩27,362 | ₩27,362 | -0.91% | 400 |
|---|
| 2026.04.21 | ₩27,948 | ₩28,122 | ₩27,681 | ₩27,681 | -0.95% | 1.7천 |
|---|
| 2026.04.20 | ₩28,028 | ₩28,118 | ₩27,881 | ₩28,118 | +0.32% | 1.2천 |
|---|
| 2026.04.17 | ₩28,036 | ₩28,036 | ₩28,036 | ₩28,036 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩27,814 | ₩27,814 | ₩27,633 | ₩27,633 | -0.65% | 1.1천 |
|---|
| 2026.04.15 | ₩27,425 | ₩27,452 | ₩27,425 | ₩27,452 | +0.10% | 700 |
|---|
| 2026.04.14 | ₩27,210 | ₩27,445 | ₩27,049 | ₩27,445 | +0.86% | 1.7천 |
|---|
| 2026.04.13 | ₩26,902 | ₩27,086 | ₩26,888 | ₩27,086 | +0.68% | 1.3천 |
|---|
| 2026.04.10 | ₩27,183 | ₩27,183 | ₩27,049 | ₩27,094 | -0.33% | 1천 |
|---|
| 2026.04.09 | ₩26,862 | ₩26,973 | ₩26,862 | ₩26,973 | +0.41% | 700 |
|---|
| 2026.04.08 | ₩26,808 | ₩26,902 | ₩26,540 | ₩26,768 | -0.15% | 4.7천 |
|---|
| 2026.04.07 | ₩25,950 | ₩26,243 | ₩25,950 | ₩26,243 | +1.13% | 1.8천 |
|---|
| 2026.04.06 | ₩26,044 | ₩26,180 | ₩26,044 | ₩26,180 | +0.53% | 1.7천 |
|---|
| 2026.04.02 | ₩26,352 | ₩26,352 | ₩26,164 | ₩26,258 | -0.36% | 3.2천 |
|---|
| 2026.04.01 | ₩25,977 | ₩26,041 | ₩25,950 | ₩26,041 | +0.25% | 2.3천 |
|---|
| 2026.03.31 | ₩25,494 | ₩25,881 | ₩25,467 | ₩25,881 | +1.52% | 6.7천 |
|---|
| 2026.03.30 | ₩25,480 | ₩25,668 | ₩25,373 | ₩25,373 | -0.42% | 4.2천 |
|---|
| 2026.03.27 | ₩25,547 | ₩25,561 | ₩25,365 | ₩25,365 | -0.71% | 600 |
|---|
| 2026.03.26 | ₩25,802 | ₩25,950 | ₩25,719 | ₩25,719 | -0.32% | 600 |
|---|
| 2026.03.25 | ₩25,860 | ₩25,860 | ₩25,860 | ₩25,860 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩25,641 | ₩25,950 | ₩25,641 | ₩25,842 | +0.78% | 700 |
|---|
| 2026.03.23 | ₩25,883 | ₩25,883 | ₩25,883 | ₩25,883 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩26,728 | ₩26,728 | ₩25,668 | ₩25,668 | -3.96% | 600 |
|---|
| 2026.03.19 | ₩26,575 | ₩26,575 | ₩26,575 | ₩26,575 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩26,724 | ₩26,724 | ₩26,724 | ₩26,724 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩27,224 | ₩27,291 | ₩27,036 | ₩27,082 | -0.52% | 6.1천 |
|---|
| 2026.03.16 | ₩26,687 | ₩26,848 | ₩26,687 | ₩26,848 | +0.60% | 3.4천 |
|---|
| 2026.03.13 | ₩27,049 | ₩27,049 | ₩26,623 | ₩26,623 | -1.58% | 1천 |
|---|
| 2026.03.12 | ₩26,607 | ₩26,698 | ₩26,607 | ₩26,698 | +0.34% | 300 |
|---|
| 2026.03.11 | ₩26,875 | ₩27,183 | ₩26,875 | ₩26,901 | +0.09% | 5.2천 |
|---|
| 2026.03.10 | ₩27,103 | ₩27,183 | ₩27,103 | ₩27,147 | +0.16% | 1.4천 |
|---|
| 2026.03.09 | ₩27,465 | ₩27,465 | ₩26,446 | ₩27,100 | -1.33% | 1.5천 |
|---|
| 2026.03.06 | ₩26,956 | ₩27,183 | ₩26,956 | ₩27,029 | +0.27% | 900 |
|---|
| 2026.03.05 | ₩27,237 | ₩27,452 | ₩27,237 | ₩27,366 | +0.47% | 1.7천 |
|---|
| 2026.03.04 | ₩27,371 | ₩27,707 | ₩27,358 | ₩27,641 | +0.98% | 4.5천 |
|---|
| 2026.03.03 | ₩27,277 | ₩27,586 | ₩27,277 | ₩27,586 | +1.13% | 800 |
|---|
| 2026.03.02 | ₩27,774 | ₩27,880 | ₩27,774 | ₩27,880 | +0.38% | 500 |
|---|
| 2026.02.27 | ₩27,747 | ₩27,975 | ₩27,747 | ₩27,855 | +0.39% | 1.1천 |
|---|
| 2026.02.26 | ₩27,707 | ₩27,961 | ₩27,707 | ₩27,926 | +0.79% | 1.2천 |
|---|
| 2026.02.25 | ₩27,572 | ₩27,827 | ₩27,572 | ₩27,807 | +0.85% | 1.6천 |
|---|
| 2026.02.24 | ₩27,519 | ₩27,689 | ₩27,492 | ₩27,689 | +0.62% | 600 |
|---|
| 2026.02.23 | ₩27,653 | ₩27,800 | ₩27,653 | ₩27,694 | +0.15% | 900 |
|---|
| 2026.02.20 | ₩27,492 | ₩27,720 | ₩27,492 | ₩27,715 | +0.81% | 1천 |
|---|
| 2026.02.19 | ₩27,733 | ₩27,733 | ₩27,575 | ₩27,575 | -0.57% | 1.1천 |
|---|
| 2026.02.18 | ₩28,042 | ₩28,042 | ₩27,692 | ₩27,692 | -1.25% | 600 |
|---|
| 2026.02.17 | ₩27,707 | ₩28,082 | ₩27,707 | ₩28,071 | +1.32% | 3.4천 |
|---|
| 2026.02.13 | ₩27,358 | ₩27,800 | ₩27,358 | ₩27,721 | +1.33% | 2.3천 |
|---|
| 2026.02.12 | ₩27,559 | ₩27,934 | ₩27,429 | ₩27,429 | -0.47% | 4.4천 |
|---|
| 2026.02.11 | ₩27,586 | ₩27,653 | ₩27,586 | ₩27,653 | +0.24% | 200 |
|---|
| 2026.02.10 | ₩27,103 | ₩27,470 | ₩27,103 | ₩27,470 | +1.36% | 1.8천 |
|---|
| 2026.02.09 | ₩27,090 | ₩27,251 | ₩27,090 | ₩27,220 | +0.48% | 700 |
|---|
| 2026.02.06 | ₩27,157 | ₩27,201 | ₩27,157 | ₩27,201 | +0.16% | 600 |
|---|
| 2026.02.05 | ₩26,392 | ₩26,821 | ₩26,392 | ₩26,728 | +1.27% | 2천 |
|---|
| 2026.02.04 | ₩26,580 | ₩26,803 | ₩26,580 | ₩26,803 | +0.84% | 800 |
|---|
| 2026.02.03 | ₩26,352 | ₩26,567 | ₩26,339 | ₩26,521 | +0.64% | 3.9천 |
|---|
| 2026.02.02 | ₩26,419 | ₩26,687 | ₩26,419 | ₩26,453 | +0.13% | 2.6천 |
|---|
| 2026.01.30 | ₩26,365 | ₩26,674 | ₩26,365 | ₩26,575 | +0.79% | 4.3천 |
|---|
| 2026.01.29 | ₩26,462 | ₩26,462 | ₩26,462 | ₩26,462 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩26,205 | ₩26,432 | ₩26,121 | ₩26,121 | -0.32% | 3.3천 |
|---|
| 2026.01.27 | ₩26,084 | ₩26,352 | ₩26,070 | ₩26,304 | +0.84% | 4.4천 |
|---|
| 2026.01.26 | ₩26,218 | ₩26,432 | ₩26,203 | ₩26,203 | -0.06% | 800 |
|---|
| 2026.01.23 | ₩26,151 | ₩26,222 | ₩26,151 | ₩26,222 | +0.27% | 800 |
|---|
| 2026.01.22 | ₩26,459 | ₩26,459 | ₩26,061 | ₩26,061 | -1.51% | 500 |
|---|
| 2026.01.21 | ₩26,325 | ₩26,580 | ₩26,321 | ₩26,321 | -0.02% | 1.6천 |
|---|
| 2026.01.20 | ₩27,009 | ₩27,009 | ₩26,345 | ₩26,345 | -2.46% | 1.1천 |
|---|
| 2026.01.16 | ₩26,272 | ₩26,669 | ₩26,272 | ₩26,669 | +1.51% | 600 |
|---|
| 2026.01.15 | ₩26,580 | ₩26,580 | ₩26,365 | ₩26,365 | -0.81% | 500 |
|---|
| 2026.01.14 | ₩26,848 | ₩26,848 | ₩26,379 | ₩26,383 | -1.73% | 500 |
|---|
| 2026.01.13 | ₩26,084 | ₩26,298 | ₩26,084 | ₩26,219 | +0.52% | 800 |
|---|
| 2026.01.12 | ₩25,454 | ₩26,312 | ₩25,454 | ₩26,159 | +2.77% | 900 |
|---|
| 2026.01.09 | ₩26,097 | ₩26,406 | ₩26,097 | ₩26,164 | +0.26% | 600 |
|---|
| 2026.01.08 | ₩26,137 | ₩26,137 | ₩26,116 | ₩26,116 | -0.08% | 800 |
|---|
| 2026.01.07 | ₩26,125 | ₩26,125 | ₩25,944 | ₩25,944 | -0.69% | 300 |
|---|
| 2026.01.06 | ₩25,735 | ₩26,077 | ₩25,735 | ₩26,077 | +1.33% | 1.1천 |
|---|
| 2026.01.05 | ₩25,762 | ₩26,057 | ₩25,762 | ₩25,956 | +0.75% | 1.2천 |
|---|
| 2026.01.02 | ₩25,936 | ₩26,151 | ₩25,789 | ₩25,985 | +0.19% | 1천 |
|---|
| 2025.12.31 | ₩26,339 | ₩26,339 | ₩25,990 | ₩25,990 | -1.32% | 1.1천 |
|---|
| 2025.12.30 | ₩26,432 | ₩26,432 | ₩26,218 | ₩26,218 | -0.81% | 1.3천 |
|---|
| 2025.12.29 | ₩26,111 | ₩26,446 | ₩26,111 | ₩26,264 | +0.59% | 2.6천 |
|---|
| 2025.12.26 | ₩26,084 | ₩26,406 | ₩26,084 | ₩26,234 | +0.58% | 900 |
|---|
| 2025.12.24 | ₩26,339 | ₩26,339 | ₩26,258 | ₩26,258 | -0.31% | 1.4천 |
|---|
| 2025.12.23 | ₩25,963 | ₩26,178 | ₩25,963 | ₩26,086 | +0.48% | 1.7천 |
|---|
| 2025.12.22 | ₩25,749 | ₩26,053 | ₩25,749 | ₩26,053 | +1.18% | 1.3천 |
|---|
| 2025.12.19 | ₩26,017 | ₩26,017 | ₩25,904 | ₩25,904 | -0.43% | 700 |
|---|
| 2025.12.18 | ₩26,217 | ₩26,217 | ₩25,975 | ₩25,975 | -0.92% | 300 |
|---|
| 2025.12.17 | ₩26,096 | ₩26,096 | ₩26,005 | ₩26,005 | -0.35% | 500 |
|---|
| 2025.12.16 | ₩26,070 | ₩26,231 | ₩25,934 | ₩25,934 | -0.52% | 1.6천 |
|---|
| 2025.12.15 | ₩26,101 | ₩26,101 | ₩26,101 | ₩26,101 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩26,231 | ₩26,231 | ₩25,930 | ₩25,930 | -1.15% | 500 |
|---|
| 2025.12.11 | ₩26,137 | ₩26,137 | ₩25,998 | ₩25,998 | -0.53% | 400 |
|---|
| 2025.12.10 | ₩25,480 | ₩26,084 | ₩25,480 | ₩25,985 | +1.98% | 800 |
|---|
| 2025.12.09 | ₩26,164 | ₩26,352 | ₩25,926 | ₩25,926 | -0.91% | 1.4천 |
|---|
| 2025.12.08 | ₩26,151 | ₩26,151 | ₩26,057 | ₩26,057 | -0.36% | 200 |
|---|
| 2025.12.05 | ₩26,218 | ₩26,392 | ₩26,205 | ₩26,281 | +0.24% | 2.9천 |
|---|
| 2025.12.04 | ₩26,285 | ₩26,328 | ₩26,285 | ₩26,328 | +0.16% | 800 |
|---|
| 2025.12.03 | ₩26,352 | ₩26,399 | ₩26,352 | ₩26,399 | +0.18% | 200 |
|---|
| 2025.12.02 | ₩26,325 | ₩26,486 | ₩26,312 | ₩26,328 | +0.01% | 3.5천 |
|---|
| 2025.12.01 | ₩27,023 | ₩27,023 | ₩26,310 | ₩26,310 | -2.64% | 1.2천 |
|---|
| 2025.11.28 | ₩25,762 | ₩26,647 | ₩25,735 | ₩26,626 | +3.35% | 1천 |
|---|
| 2025.11.26 | ₩26,272 | ₩26,579 | ₩26,272 | ₩26,579 | +1.17% | 400 |
|---|
| 2025.11.25 | ₩26,218 | ₩26,446 | ₩26,218 | ₩26,430 | +0.81% | 1.5천 |
|---|
| 2025.11.24 | ₩26,084 | ₩26,243 | ₩26,084 | ₩26,243 | +0.61% | 700 |
|---|
| 2025.11.21 | ₩25,923 | ₩26,159 | ₩25,923 | ₩26,159 | +0.91% | 400 |
|---|
| 2025.11.20 | ₩26,044 | ₩26,231 | ₩25,810 | ₩25,810 | -0.90% | 500 |
|---|
| 2025.11.19 | ₩25,918 | ₩25,918 | ₩25,918 | ₩25,918 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩25,869 | ₩26,097 | ₩25,856 | ₩26,091 | +0.86% | 700 |
|---|
| 2025.11.17 | ₩26,030 | ₩26,151 | ₩25,974 | ₩25,974 | -0.22% | 1.3천 |
|---|
| 2025.11.14 | ₩25,722 | ₩26,339 | ₩25,695 | ₩26,058 | +1.31% | 3천 |
|---|
| 2025.11.13 | ₩25,977 | ₩26,298 | ₩25,977 | ₩26,007 | +0.12% | 2.6천 |
|---|
| 2025.11.12 | ₩26,419 | ₩26,419 | ₩26,357 | ₩26,357 | -0.23% | 4.3천 |
|---|
| 2025.11.11 | ₩26,587 | ₩26,587 | ₩26,587 | ₩26,587 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩26,359 | ₩26,359 | ₩26,359 | ₩26,359 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩26,231 | ₩26,375 | ₩26,231 | ₩26,375 | +0.55% | 300 |
|---|
| 2025.11.06 | ₩26,218 | ₩26,218 | ₩26,057 | ₩26,057 | -0.61% | 500 |
|---|
| 2025.11.05 | ₩26,003 | ₩26,191 | ₩26,003 | ₩26,115 | +0.43% | 800 |
|---|
| 2025.11.04 | ₩25,655 | ₩26,013 | ₩25,655 | ₩26,013 | +1.40% | 600 |
|---|
| 2025.11.03 | ₩25,681 | ₩25,977 | ₩25,667 | ₩25,977 | +1.15% | 1.3천 |
|---|
| 2025.10.31 | ₩25,735 | ₩25,950 | ₩25,735 | ₩25,950 | +0.83% | 1.3천 |
|---|
| 2025.10.30 | ₩25,668 | ₩25,963 | ₩25,668 | ₩25,963 | +1.15% | 700 |
|---|
| 2025.10.29 | ₩25,923 | ₩25,923 | ₩25,834 | ₩25,834 | -0.34% | 300 |
|---|
| 2025.10.28 | ₩26,500 | ₩26,741 | ₩26,438 | ₩26,438 | -0.23% | 2.2천 |
|---|
| 2025.10.27 | ₩26,513 | ₩26,795 | ₩26,500 | ₩26,795 | +1.06% | 1.5천 |
|---|
| 2025.10.24 | ₩26,513 | ₩26,821 | ₩26,513 | ₩26,652 | +0.53% | 1.9천 |
|---|
| 2025.10.23 | ₩27,009 | ₩27,009 | ₩26,513 | ₩26,568 | -1.63% | 700 |
|---|
| 2025.10.22 | ₩26,674 | ₩26,741 | ₩26,443 | ₩26,556 | -0.44% | 2.3천 |
|---|
| 2025.10.21 | ₩26,084 | ₩26,415 | ₩26,084 | ₩26,415 | +1.27% | 400 |
|---|
| 2025.10.20 | ₩26,580 | ₩26,581 | ₩26,580 | ₩26,581 | +0.01% | 500 |
|---|
| 2025.10.17 | ₩26,191 | ₩26,351 | ₩26,191 | ₩26,351 | +0.61% | 1.7천 |
|---|
| 2025.10.16 | ₩26,352 | ₩26,352 | ₩26,124 | ₩26,178 | -0.66% | 1.7천 |
|---|
| 2025.10.15 | ₩26,044 | ₩26,096 | ₩26,044 | ₩26,096 | +0.20% | 400 |
|---|
| 2025.10.14 | ₩25,427 | ₩25,869 | ₩25,427 | ₩25,869 | +1.74% | 1.8천 |
|---|
| 2025.10.13 | ₩25,333 | ₩25,628 | ₩25,333 | ₩25,628 | +1.16% | 1천 |
|---|
| 2025.10.10 | ₩25,708 | ₩25,708 | ₩25,427 | ₩25,427 | -1.10% | 1.1천 |
|---|