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 | ₩26,585 | ₩26,739 | ₩26,585 | ₩26,739 | +0.58% | 500 |
| 2026.10.08 | ₩26,489 | ₩26,489 | ₩26,489 | ₩26,489 | 0.00% | 300 |
| 2026.10.07 | ₩26,531 | ₩26,531 | ₩26,397 | ₩26,418 | -0.42% | 2.5천 |
| 2026.10.06 | ₩26,719 | ₩26,813 | ₩26,652 | ₩26,774 | +0.21% | 2.9천 |
| 2026.10.05 | ₩27,282 | ₩27,282 | ₩26,535 | ₩26,535 | -2.74% | 1.1천 |
| 2026.10.02 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 400 |
| 2026.10.01 | ₩26,652 | ₩26,652 | ₩26,491 | ₩26,491 | -0.60% | 1천 |
| 2026.09.30 | ₩26,960 | ₩26,960 | ₩26,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,776 |
| -0.68% |
| 3.1천 |
| 2026.09.29 | ₩26,853 | ₩27,014 | ₩26,853 | ₩26,927 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩27,145 | ₩27,416 | ₩27,000 | ₩27,084 | -0.23% | 1.3천 |
|---|
| 2026.09.25 | ₩27,376 | ₩27,403 | ₩27,242 | ₩27,266 | -0.40% | 2.1천 |
|---|
| 2026.09.24 | ₩27,470 | ₩27,470 | ₩27,375 | ₩27,375 | -0.35% | 2.1천 |
|---|
| 2026.09.23 | ₩27,538 | ₩27,617 | ₩27,403 | ₩27,420 | -0.43% | 2.8천 |
|---|
| 2026.09.22 | ₩27,631 | ₩27,792 | ₩27,631 | ₩27,776 | +0.52% | 2.3천 |
|---|
| 2026.09.21 | ₩27,430 | ₩27,721 | ₩27,430 | ₩27,721 | +1.06% | 1.8천 |
|---|
| 2026.09.18 | ₩27,456 | ₩27,483 | ₩27,428 | ₩27,428 | -0.10% | 2.1천 |
|---|
| 2026.09.17 | ₩27,832 | ₩27,832 | ₩27,761 | ₩27,761 | -0.26% | 3.7천 |
|---|
| 2026.09.16 | ₩27,819 | ₩27,845 | ₩27,625 | ₩27,625 | -0.69% | 700 |
|---|
| 2026.09.15 | ₩28,650 | ₩29,214 | ₩27,631 | ₩27,761 | -3.10% | 3.6천 |
|---|
| 2026.09.14 | ₩27,886 | ₩27,886 | ₩27,852 | ₩27,852 | -0.12% | 800 |
|---|
| 2026.09.11 | ₩27,925 | ₩27,925 | ₩27,925 | ₩27,925 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩27,926 | ₩27,926 | ₩27,839 | ₩27,839 | -0.31% | 600 |
|---|
| 2026.09.09 | ₩28,342 | ₩28,342 | ₩27,939 | ₩28,004 | -1.19% | 1.2만 |
|---|
| 2026.09.08 | ₩28,301 | ₩28,449 | ₩28,301 | ₩28,383 | +0.29% | 1.3천 |
|---|
| 2026.09.04 | ₩28,436 | ₩28,436 | ₩28,315 | ₩28,315 | -0.42% | 500 |
|---|
| 2026.09.03 | ₩28,436 | ₩28,450 | ₩28,328 | ₩28,450 | +0.05% | 600 |
|---|
| 2026.09.02 | ₩28,234 | ₩28,338 | ₩28,234 | ₩28,338 | +0.37% | 400 |
|---|
| 2026.09.01 | ₩28,529 | ₩28,650 | ₩28,441 | ₩28,441 | -0.31% | 1.3천 |
|---|
| 2026.08.31 | ₩28,623 | ₩28,623 | ₩28,368 | ₩28,516 | -0.37% | 1.9천 |
|---|
| 2026.08.28 | ₩28,838 | ₩28,838 | ₩28,564 | ₩28,564 | -0.95% | 500 |
|---|
| 2026.08.27 | ₩28,865 | ₩28,945 | ₩28,806 | ₩28,806 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩29,321 | ₩29,321 | ₩29,121 | ₩29,121 | -0.68% | 800 |
|---|
| 2026.08.25 | ₩29,267 | ₩29,310 | ₩29,267 | ₩29,310 | +0.15% | 1천 |
|---|
| 2026.08.24 | ₩29,133 | ₩29,334 | ₩29,106 | ₩29,214 | +0.28% | 2.6만 |
|---|
| 2026.08.21 | ₩31,923 | ₩31,923 | ₩29,114 | ₩29,114 | -8.80% | 700 |
|---|
| 2026.08.20 | ₩28,985 | ₩29,120 | ₩28,985 | ₩29,022 | +0.12% | 600 |
|---|
| 2026.08.19 | ₩28,865 | ₩28,918 | ₩28,731 | ₩28,908 | +0.15% | 3.1만 |
|---|
| 2026.08.18 | ₩28,945 | ₩28,945 | ₩28,672 | ₩28,672 | -0.95% | 2.5만 |
|---|
| 2026.08.17 | ₩28,784 | ₩28,804 | ₩28,784 | ₩28,804 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩29,093 | ₩29,093 | ₩28,977 | ₩28,977 | -0.40% | 400 |
|---|
| 2026.08.13 | ₩28,892 | ₩28,972 | ₩28,892 | ₩28,953 | +0.21% | 600 |
|---|
| 2026.08.12 | ₩28,489 | ₩28,639 | ₩28,489 | ₩28,639 | +0.53% | 700 |
|---|
| 2026.08.11 | ₩28,556 | ₩28,717 | ₩28,468 | ₩28,468 | -0.31% | 2.2천 |
|---|
| 2026.08.10 | ₩28,849 | ₩28,849 | ₩28,795 | ₩28,795 | -0.19% | 500 |
|---|
| 2026.08.07 | ₩28,959 | ₩29,145 | ₩28,959 | ₩29,145 | +0.64% | 500 |
|---|
| 2026.08.06 | ₩29,307 | ₩29,307 | ₩28,943 | ₩28,943 | -1.24% | 700 |
|---|
| 2026.08.05 | ₩28,985 | ₩29,258 | ₩28,985 | ₩29,258 | +0.94% | 2.9천 |
|---|
| 2026.08.04 | ₩28,905 | ₩29,137 | ₩28,892 | ₩29,137 | +0.80% | 4.6천 |
|---|
| 2026.08.03 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩29,160 | ₩29,374 | ₩29,160 | ₩29,302 | +0.49% | 800 |
|---|
| 2026.07.30 | ₩29,428 | ₩29,428 | ₩29,408 | ₩29,415 | -0.05% | 900 |
|---|
| 2026.07.29 | ₩29,723 | ₩29,924 | ₩29,723 | ₩29,802 | +0.27% | 8.6천 |
|---|
| 2026.07.28 | ₩30,032 | ₩30,085 | ₩29,892 | ₩29,892 | -0.46% | 5.7만 |
|---|
| 2026.07.27 | ₩30,005 | ₩30,005 | ₩29,777 | ₩29,859 | -0.49% | 700 |
|---|
| 2026.07.24 | ₩30,022 | ₩30,022 | ₩30,022 | ₩30,022 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,240 | ₩29,348 | ₩29,240 | ₩29,319 | +0.27% | 1.4천 |
|---|
| 2026.07.22 | ₩29,696 | ₩29,710 | ₩29,448 | ₩29,448 | -0.84% | 1.2천 |
|---|
| 2026.07.21 | ₩29,616 | ₩29,671 | ₩29,616 | ₩29,671 | +0.19% | 500 |
|---|
| 2026.07.20 | ₩29,602 | ₩29,683 | ₩29,525 | ₩29,525 | -0.26% | 1.3천 |
|---|
| 2026.07.17 | ₩29,625 | ₩29,625 | ₩29,625 | ₩29,625 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩29,607 | ₩29,607 | ₩29,607 | ₩29,607 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩28,945 | ₩28,945 | ₩28,835 | ₩28,835 | -0.38% | 1.8천 |
|---|
| 2026.07.14 | ₩28,234 | ₩28,985 | ₩28,234 | ₩28,912 | +2.40% | 800 |
|---|
| 2026.07.13 | ₩28,704 | ₩28,858 | ₩28,704 | ₩28,858 | +0.54% | 700 |
|---|
| 2026.07.10 | ₩29,643 | ₩29,643 | ₩28,637 | ₩28,662 | -3.31% | 5천 |
|---|
| 2026.07.09 | ₩28,623 | ₩28,662 | ₩28,623 | ₩28,662 | +0.14% | 500 |
|---|
| 2026.07.08 | ₩28,945 | ₩29,012 | ₩28,692 | ₩28,692 | -0.88% | 1.2천 |
|---|
| 2026.07.07 | ₩29,066 | ₩29,093 | ₩29,066 | ₩29,093 | +0.09% | 1.6천 |
|---|
| 2026.07.06 | ₩28,771 | ₩28,771 | ₩28,771 | ₩28,771 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩28,677 | ₩28,827 | ₩28,677 | ₩28,827 | +0.52% | 1.4천 |
|---|
| 2026.07.01 | ₩28,315 | ₩28,474 | ₩28,315 | ₩28,474 | +0.56% | 1.5천 |
|---|
| 2026.06.30 | ₩28,449 | ₩28,449 | ₩28,315 | ₩28,332 | -0.41% | 1.2천 |
|---|
| 2026.06.29 | ₩28,610 | ₩28,741 | ₩28,597 | ₩28,741 | +0.46% | 4.1천 |
|---|
| 2026.06.26 | ₩28,543 | ₩28,790 | ₩28,543 | ₩28,790 | +0.86% | 1.5천 |
|---|
| 2026.06.25 | ₩28,602 | ₩28,602 | ₩28,602 | ₩28,602 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩28,390 | ₩28,390 | ₩28,390 | ₩28,390 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩28,127 | ₩28,381 | ₩27,953 | ₩28,277 | +0.53% | 2.1천 |
|---|
| 2026.06.22 | ₩27,778 | ₩27,958 | ₩27,778 | ₩27,958 | +0.65% | 800 |
|---|
| 2026.06.18 | ₩27,591 | ₩27,597 | ₩27,523 | ₩27,597 | +0.02% | 7.7천 |
|---|
| 2026.06.17 | ₩27,980 | ₩27,980 | ₩27,621 | ₩27,621 | -1.28% | 1.3천 |
|---|
| 2026.06.16 | ₩28,556 | ₩28,556 | ₩28,309 | ₩28,309 | -0.86% | 1.5천 |
|---|
| 2026.06.15 | ₩30,729 | ₩32,003 | ₩28,281 | ₩28,281 | -7.97% | 1.2천 |
|---|
| 2026.06.12 | ₩28,436 | ₩28,444 | ₩28,436 | ₩28,444 | +0.03% | 500 |
|---|
| 2026.06.11 | ₩28,194 | ₩28,195 | ₩28,167 | ₩28,195 | +0.00% | 900 |
|---|
| 2026.06.10 | ₩28,798 | ₩28,798 | ₩28,047 | ₩28,055 | -2.58% | 2.1천 |
|---|
| 2026.06.09 | ₩27,725 | ₩28,060 | ₩27,376 | ₩27,951 | +0.82% | 2.2천 |
|---|
| 2026.06.08 | ₩25,485 | ₩27,577 | ₩25,485 | ₩27,227 | +6.84% | 1.5천 |
|---|
| 2026.06.05 | ₩27,730 | ₩27,730 | ₩27,730 | ₩27,730 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩27,497 | ₩27,497 | ₩27,416 | ₩27,463 | -0.12% | 800 |
|---|
| 2026.06.03 | ₩27,121 | ₩27,181 | ₩27,081 | ₩27,113 | -0.03% | 900 |
|---|
| 2026.06.02 | ₩27,081 | ₩27,215 | ₩27,054 | ₩27,089 | +0.03% | 4.3천 |
|---|
| 2026.06.01 | ₩27,644 | ₩27,644 | ₩27,143 | ₩27,143 | -1.81% | 500 |
|---|
| 2026.05.29 | ₩27,859 | ₩27,859 | ₩27,742 | ₩27,742 | -0.42% | 600 |
|---|
| 2026.05.28 | ₩28,208 | ₩28,208 | ₩28,022 | ₩28,022 | -0.66% | 600 |
|---|
| 2026.05.27 | ₩28,261 | ₩28,315 | ₩28,157 | ₩28,157 | -0.37% | 900 |
|---|
| 2026.05.26 | ₩28,261 | ₩28,315 | ₩28,249 | ₩28,249 | -0.04% | 1.6천 |
|---|
| 2026.05.22 | ₩28,140 | ₩28,140 | ₩28,100 | ₩28,100 | -0.14% | 1천 |
|---|
| 2026.05.21 | ₩27,819 | ₩28,076 | ₩27,819 | ₩28,076 | +0.93% | 2천 |
|---|
| 2026.05.20 | ₩27,765 | ₩28,114 | ₩27,765 | ₩28,114 | +1.26% | 1.8천 |
|---|
| 2026.05.19 | ₩27,604 | ₩27,684 | ₩27,604 | ₩27,684 | +0.29% | 900 |
|---|
| 2026.05.18 | ₩27,470 | ₩27,615 | ₩27,470 | ₩27,615 | +0.53% | 600 |
|---|
| 2026.05.15 | ₩27,684 | ₩27,684 | ₩27,389 | ₩27,404 | -1.01% | 1.1만 |
|---|
| 2026.05.14 | ₩28,060 | ₩28,060 | ₩27,863 | ₩27,863 | -0.70% | 2.3천 |
|---|
| 2026.05.13 | ₩27,966 | ₩27,998 | ₩27,966 | ₩27,998 | +0.12% | 300 |
|---|
| 2026.05.12 | ₩28,100 | ₩28,100 | ₩27,899 | ₩28,060 | -0.14% | 5.8천 |
|---|
| 2026.05.11 | ₩28,073 | ₩28,114 | ₩27,966 | ₩27,971 | -0.36% | 2.4천 |
|---|
| 2026.05.08 | ₩26,947 | ₩28,060 | ₩26,947 | ₩27,962 | +3.77% | 1.6천 |
|---|
| 2026.05.07 | ₩28,731 | ₩28,731 | ₩27,902 | ₩27,902 | -2.89% | 600 |
|---|
| 2026.05.06 | ₩27,966 | ₩28,187 | ₩27,966 | ₩28,187 | +0.79% | 600 |
|---|
| 2026.05.05 | ₩27,872 | ₩27,872 | ₩27,805 | ₩27,867 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩27,792 | ₩27,886 | ₩27,730 | ₩27,730 | -0.22% | 2.6천 |
|---|
| 2026.05.01 | ₩28,033 | ₩28,033 | ₩27,985 | ₩27,985 | -0.17% | 1천 |
|---|
| 2026.04.30 | ₩27,805 | ₩28,099 | ₩27,805 | ₩28,099 | +1.06% | 900 |
|---|
| 2026.04.29 | ₩27,872 | ₩27,872 | ₩27,530 | ₩27,587 | -1.03% | 1.3천 |
|---|
| 2026.04.28 | ₩27,470 | ₩27,848 | ₩27,470 | ₩27,848 | +1.38% | 5.5천 |
|---|
| 2026.04.27 | ₩27,470 | ₩27,710 | ₩27,416 | ₩27,430 | -0.15% | 1.2천 |
|---|
| 2026.04.24 | ₩27,550 | ₩27,592 | ₩27,550 | ₩27,592 | +0.15% | 400 |
|---|
| 2026.04.23 | ₩27,617 | ₩27,699 | ₩27,416 | ₩27,699 | +0.30% | 900 |
|---|
| 2026.04.22 | ₩27,617 | ₩27,617 | ₩27,367 | ₩27,367 | -0.91% | 400 |
|---|
| 2026.04.21 | ₩27,953 | ₩28,127 | ₩27,686 | ₩27,686 | -0.95% | 1.7천 |
|---|
| 2026.04.20 | ₩28,033 | ₩28,123 | ₩27,886 | ₩28,123 | +0.32% | 1.2천 |
|---|
| 2026.04.17 | ₩28,041 | ₩28,041 | ₩28,041 | ₩28,041 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩27,819 | ₩27,819 | ₩27,637 | ₩27,637 | -0.65% | 1.1천 |
|---|
| 2026.04.15 | ₩27,430 | ₩27,456 | ₩27,430 | ₩27,456 | +0.10% | 700 |
|---|
| 2026.04.14 | ₩27,215 | ₩27,450 | ₩27,054 | ₩27,450 | +0.86% | 1.7천 |
|---|
| 2026.04.13 | ₩26,906 | ₩27,090 | ₩26,893 | ₩27,090 | +0.68% | 1.3천 |
|---|
| 2026.04.10 | ₩27,188 | ₩27,188 | ₩27,054 | ₩27,098 | -0.33% | 1천 |
|---|
| 2026.04.09 | ₩26,866 | ₩26,978 | ₩26,866 | ₩26,978 | +0.41% | 700 |
|---|
| 2026.04.08 | ₩26,813 | ₩26,906 | ₩26,544 | ₩26,772 | -0.15% | 4.7천 |
|---|
| 2026.04.07 | ₩25,954 | ₩26,248 | ₩25,954 | ₩26,248 | +1.13% | 1.8천 |
|---|
| 2026.04.06 | ₩26,048 | ₩26,185 | ₩26,048 | ₩26,185 | +0.53% | 1.7천 |
|---|
| 2026.04.02 | ₩26,357 | ₩26,357 | ₩26,169 | ₩26,263 | -0.36% | 3.2천 |
|---|
| 2026.04.01 | ₩25,981 | ₩26,045 | ₩25,954 | ₩26,045 | +0.25% | 2.3천 |
|---|
| 2026.03.31 | ₩25,498 | ₩25,886 | ₩25,471 | ₩25,886 | +1.52% | 6.7천 |
|---|
| 2026.03.30 | ₩25,485 | ₩25,672 | ₩25,377 | ₩25,377 | -0.42% | 4.2천 |
|---|
| 2026.03.27 | ₩25,552 | ₩25,565 | ₩25,369 | ₩25,369 | -0.71% | 600 |
|---|
| 2026.03.26 | ₩25,807 | ₩25,954 | ₩25,723 | ₩25,723 | -0.32% | 600 |
|---|
| 2026.03.25 | ₩25,864 | ₩25,864 | ₩25,864 | ₩25,864 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩25,646 | ₩25,954 | ₩25,646 | ₩25,847 | +0.78% | 700 |
|---|
| 2026.03.23 | ₩25,887 | ₩25,887 | ₩25,887 | ₩25,887 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩26,732 | ₩26,732 | ₩25,672 | ₩25,672 | -3.96% | 600 |
|---|
| 2026.03.19 | ₩26,579 | ₩26,579 | ₩26,579 | ₩26,579 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩26,728 | ₩26,728 | ₩26,728 | ₩26,728 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩27,228 | ₩27,295 | ₩27,041 | ₩27,086 | -0.52% | 6.1천 |
|---|
| 2026.03.16 | ₩26,692 | ₩26,853 | ₩26,692 | ₩26,853 | +0.60% | 3.4천 |
|---|
| 2026.03.13 | ₩27,054 | ₩27,054 | ₩26,627 | ₩26,627 | -1.58% | 1천 |
|---|
| 2026.03.12 | ₩26,611 | ₩26,703 | ₩26,611 | ₩26,703 | +0.34% | 300 |
|---|
| 2026.03.11 | ₩26,880 | ₩27,188 | ₩26,880 | ₩26,905 | +0.09% | 5.2천 |
|---|
| 2026.03.10 | ₩27,108 | ₩27,188 | ₩27,108 | ₩27,152 | +0.16% | 1.4천 |
|---|
| 2026.03.09 | ₩27,470 | ₩27,470 | ₩26,450 | ₩27,105 | -1.33% | 1.5천 |
|---|
| 2026.03.06 | ₩26,960 | ₩27,188 | ₩26,960 | ₩27,034 | +0.27% | 900 |
|---|
| 2026.03.05 | ₩27,242 | ₩27,456 | ₩27,242 | ₩27,371 | +0.47% | 1.7천 |
|---|
| 2026.03.04 | ₩27,376 | ₩27,711 | ₩27,363 | ₩27,646 | +0.98% | 4.5천 |
|---|
| 2026.03.03 | ₩27,282 | ₩27,591 | ₩27,282 | ₩27,591 | +1.13% | 800 |
|---|
| 2026.03.02 | ₩27,778 | ₩27,884 | ₩27,778 | ₩27,884 | +0.38% | 500 |
|---|
| 2026.02.27 | ₩27,751 | ₩27,980 | ₩27,751 | ₩27,860 | +0.39% | 1.1천 |
|---|
| 2026.02.26 | ₩27,711 | ₩27,966 | ₩27,711 | ₩27,931 | +0.79% | 1.2천 |
|---|
| 2026.02.25 | ₩27,577 | ₩27,832 | ₩27,577 | ₩27,812 | +0.85% | 1.6천 |
|---|
| 2026.02.24 | ₩27,523 | ₩27,694 | ₩27,497 | ₩27,694 | +0.62% | 600 |
|---|
| 2026.02.23 | ₩27,658 | ₩27,805 | ₩27,658 | ₩27,699 | +0.15% | 900 |
|---|
| 2026.02.20 | ₩27,497 | ₩27,725 | ₩27,497 | ₩27,719 | +0.81% | 1천 |
|---|
| 2026.02.19 | ₩27,738 | ₩27,738 | ₩27,580 | ₩27,580 | -0.57% | 1.1천 |
|---|
| 2026.02.18 | ₩28,047 | ₩28,047 | ₩27,697 | ₩27,697 | -1.25% | 600 |
|---|
| 2026.02.17 | ₩27,711 | ₩28,087 | ₩27,711 | ₩28,076 | +1.32% | 3.4천 |
|---|
| 2026.02.13 | ₩27,363 | ₩27,805 | ₩27,363 | ₩27,726 | +1.33% | 2.3천 |
|---|
| 2026.02.12 | ₩27,564 | ₩27,939 | ₩27,434 | ₩27,434 | -0.47% | 4.4천 |
|---|
| 2026.02.11 | ₩27,591 | ₩27,658 | ₩27,591 | ₩27,658 | +0.24% | 200 |
|---|
| 2026.02.10 | ₩27,108 | ₩27,475 | ₩27,108 | ₩27,475 | +1.36% | 1.8천 |
|---|
| 2026.02.09 | ₩27,094 | ₩27,255 | ₩27,094 | ₩27,224 | +0.48% | 700 |
|---|
| 2026.02.06 | ₩27,161 | ₩27,206 | ₩27,161 | ₩27,206 | +0.16% | 600 |
|---|
| 2026.02.05 | ₩26,397 | ₩26,826 | ₩26,397 | ₩26,732 | +1.27% | 2천 |
|---|
| 2026.02.04 | ₩26,585 | ₩26,807 | ₩26,585 | ₩26,807 | +0.84% | 800 |
|---|
| 2026.02.03 | ₩26,357 | ₩26,571 | ₩26,343 | ₩26,526 | +0.64% | 3.9천 |
|---|
| 2026.02.02 | ₩26,424 | ₩26,692 | ₩26,424 | ₩26,457 | +0.13% | 2.6천 |
|---|
| 2026.01.30 | ₩26,370 | ₩26,678 | ₩26,370 | ₩26,579 | +0.79% | 4.3천 |
|---|
| 2026.01.29 | ₩26,467 | ₩26,467 | ₩26,467 | ₩26,467 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩26,209 | ₩26,437 | ₩26,126 | ₩26,126 | -0.32% | 3.3천 |
|---|
| 2026.01.27 | ₩26,088 | ₩26,357 | ₩26,075 | ₩26,308 | +0.84% | 4.4천 |
|---|
| 2026.01.26 | ₩26,222 | ₩26,437 | ₩26,208 | ₩26,208 | -0.06% | 800 |
|---|
| 2026.01.23 | ₩26,155 | ₩26,226 | ₩26,155 | ₩26,226 | +0.27% | 800 |
|---|
| 2026.01.22 | ₩26,464 | ₩26,464 | ₩26,065 | ₩26,065 | -1.51% | 500 |
|---|
| 2026.01.21 | ₩26,330 | ₩26,585 | ₩26,326 | ₩26,326 | -0.02% | 1.6천 |
|---|
| 2026.01.20 | ₩27,014 | ₩27,014 | ₩26,350 | ₩26,350 | -2.46% | 1.1천 |
|---|
| 2026.01.16 | ₩26,276 | ₩26,673 | ₩26,276 | ₩26,673 | +1.51% | 600 |
|---|
| 2026.01.15 | ₩26,585 | ₩26,585 | ₩26,370 | ₩26,370 | -0.81% | 500 |
|---|
| 2026.01.14 | ₩26,853 | ₩26,853 | ₩26,383 | ₩26,387 | -1.73% | 500 |
|---|
| 2026.01.13 | ₩26,088 | ₩26,303 | ₩26,088 | ₩26,224 | +0.52% | 800 |
|---|
| 2026.01.12 | ₩25,458 | ₩26,316 | ₩25,458 | ₩26,163 | +2.77% | 900 |
|---|
| 2026.01.09 | ₩26,102 | ₩26,410 | ₩26,102 | ₩26,169 | +0.26% | 600 |
|---|
| 2026.01.08 | ₩26,142 | ₩26,142 | ₩26,120 | ₩26,120 | -0.08% | 800 |
|---|
| 2026.01.07 | ₩26,130 | ₩26,130 | ₩25,949 | ₩25,949 | -0.69% | 300 |
|---|
| 2026.01.06 | ₩25,740 | ₩26,082 | ₩25,740 | ₩26,082 | +1.33% | 1.1천 |
|---|
| 2026.01.05 | ₩25,766 | ₩26,061 | ₩25,766 | ₩25,961 | +0.75% | 1.2천 |
|---|
| 2026.01.02 | ₩25,941 | ₩26,155 | ₩25,793 | ₩25,989 | +0.19% | 1천 |
|---|
| 2025.12.31 | ₩26,343 | ₩26,343 | ₩25,994 | ₩25,994 | -1.32% | 1.1천 |
|---|
| 2025.12.30 | ₩26,437 | ₩26,437 | ₩26,222 | ₩26,222 | -0.81% | 1.3천 |
|---|
| 2025.12.29 | ₩26,115 | ₩26,450 | ₩26,115 | ₩26,268 | +0.59% | 2.6천 |
|---|
| 2025.12.26 | ₩26,088 | ₩26,410 | ₩26,088 | ₩26,239 | +0.58% | 900 |
|---|
| 2025.12.24 | ₩26,343 | ₩26,343 | ₩26,263 | ₩26,263 | -0.31% | 1.4천 |
|---|
| 2025.12.23 | ₩25,968 | ₩26,182 | ₩25,968 | ₩26,091 | +0.48% | 1.7천 |
|---|
| 2025.12.22 | ₩25,753 | ₩26,057 | ₩25,753 | ₩26,057 | +1.18% | 1.3천 |
|---|
| 2025.12.19 | ₩26,021 | ₩26,021 | ₩25,909 | ₩25,909 | -0.43% | 700 |
|---|
| 2025.12.18 | ₩26,221 | ₩26,221 | ₩25,980 | ₩25,980 | -0.92% | 300 |
|---|
| 2025.12.17 | ₩26,100 | ₩26,100 | ₩26,009 | ₩26,009 | -0.35% | 500 |
|---|
| 2025.12.16 | ₩26,075 | ₩26,236 | ₩25,938 | ₩25,938 | -0.52% | 1.6천 |
|---|
| 2025.12.15 | ₩26,106 | ₩26,106 | ₩26,106 | ₩26,106 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩26,236 | ₩26,236 | ₩25,934 | ₩25,934 | -1.15% | 500 |
|---|
| 2025.12.11 | ₩26,142 | ₩26,142 | ₩26,002 | ₩26,002 | -0.53% | 400 |
|---|
| 2025.12.10 | ₩25,485 | ₩26,088 | ₩25,485 | ₩25,989 | +1.98% | 800 |
|---|
| 2025.12.09 | ₩26,169 | ₩26,357 | ₩25,930 | ₩25,930 | -0.91% | 1.4천 |
|---|
| 2025.12.08 | ₩26,155 | ₩26,155 | ₩26,061 | ₩26,061 | -0.36% | 200 |
|---|
| 2025.12.05 | ₩26,222 | ₩26,397 | ₩26,209 | ₩26,285 | +0.24% | 2.9천 |
|---|
| 2025.12.04 | ₩26,289 | ₩26,332 | ₩26,289 | ₩26,332 | +0.16% | 800 |
|---|
| 2025.12.03 | ₩26,357 | ₩26,403 | ₩26,357 | ₩26,403 | +0.18% | 200 |
|---|
| 2025.12.02 | ₩26,330 | ₩26,491 | ₩26,316 | ₩26,332 | +0.01% | 3.5천 |
|---|
| 2025.12.01 | ₩27,027 | ₩27,027 | ₩26,315 | ₩26,315 | -2.64% | 1.2천 |
|---|
| 2025.11.28 | ₩25,766 | ₩26,652 | ₩25,740 | ₩26,630 | +3.35% | 1천 |
|---|
| 2025.11.26 | ₩26,276 | ₩26,583 | ₩26,276 | ₩26,583 | +1.17% | 400 |
|---|
| 2025.11.25 | ₩26,222 | ₩26,450 | ₩26,222 | ₩26,434 | +0.81% | 1.5천 |
|---|
| 2025.11.24 | ₩26,088 | ₩26,248 | ₩26,088 | ₩26,248 | +0.61% | 700 |
|---|
| 2025.11.21 | ₩25,927 | ₩26,163 | ₩25,927 | ₩26,163 | +0.91% | 400 |
|---|
| 2025.11.20 | ₩26,048 | ₩26,236 | ₩25,815 | ₩25,815 | -0.90% | 500 |
|---|
| 2025.11.19 | ₩25,922 | ₩25,922 | ₩25,922 | ₩25,922 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩25,874 | ₩26,102 | ₩25,860 | ₩26,095 | +0.86% | 700 |
|---|
| 2025.11.17 | ₩26,035 | ₩26,155 | ₩25,978 | ₩25,978 | -0.22% | 1.3천 |
|---|
| 2025.11.14 | ₩25,726 | ₩26,343 | ₩25,699 | ₩26,063 | +1.31% | 3천 |
|---|
| 2025.11.13 | ₩25,981 | ₩26,303 | ₩25,981 | ₩26,012 | +0.12% | 2.6천 |
|---|
| 2025.11.12 | ₩26,424 | ₩26,424 | ₩26,362 | ₩26,362 | -0.23% | 4.3천 |
|---|
| 2025.11.11 | ₩26,591 | ₩26,591 | ₩26,591 | ₩26,591 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩26,363 | ₩26,363 | ₩26,363 | ₩26,363 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩26,236 | ₩26,379 | ₩26,236 | ₩26,379 | +0.55% | 300 |
|---|
| 2025.11.06 | ₩26,222 | ₩26,222 | ₩26,061 | ₩26,061 | -0.61% | 500 |
|---|
| 2025.11.05 | ₩26,008 | ₩26,196 | ₩26,008 | ₩26,119 | +0.43% | 800 |
|---|
| 2025.11.04 | ₩25,659 | ₩26,017 | ₩25,659 | ₩26,017 | +1.40% | 600 |
|---|
| 2025.11.03 | ₩25,686 | ₩25,981 | ₩25,671 | ₩25,981 | +1.15% | 1.3천 |
|---|
| 2025.10.31 | ₩25,740 | ₩25,954 | ₩25,740 | ₩25,954 | +0.83% | 1.3천 |
|---|
| 2025.10.30 | ₩25,672 | ₩25,968 | ₩25,672 | ₩25,968 | +1.15% | 700 |
|---|
| 2025.10.29 | ₩25,927 | ₩25,927 | ₩25,839 | ₩25,839 | -0.34% | 300 |
|---|
| 2025.10.28 | ₩26,504 | ₩26,746 | ₩26,442 | ₩26,442 | -0.23% | 2.2천 |
|---|
| 2025.10.27 | ₩26,518 | ₩26,799 | ₩26,504 | ₩26,799 | +1.06% | 1.5천 |
|---|
| 2025.10.24 | ₩26,518 | ₩26,826 | ₩26,518 | ₩26,657 | +0.53% | 1.9천 |
|---|
| 2025.10.23 | ₩27,014 | ₩27,014 | ₩26,518 | ₩26,572 | -1.63% | 700 |
|---|
| 2025.10.22 | ₩26,678 | ₩26,746 | ₩26,448 | ₩26,560 | -0.44% | 2.3천 |
|---|
| 2025.10.21 | ₩26,088 | ₩26,420 | ₩26,088 | ₩26,420 | +1.27% | 400 |
|---|
| 2025.10.20 | ₩26,585 | ₩26,586 | ₩26,585 | ₩26,586 | +0.01% | 500 |
|---|
| 2025.10.17 | ₩26,196 | ₩26,355 | ₩26,196 | ₩26,355 | +0.61% | 1.7천 |
|---|
| 2025.10.16 | ₩26,357 | ₩26,357 | ₩26,129 | ₩26,182 | -0.66% | 1.7천 |
|---|
| 2025.10.15 | ₩26,048 | ₩26,100 | ₩26,048 | ₩26,100 | +0.20% | 400 |
|---|
| 2025.10.14 | ₩25,431 | ₩25,874 | ₩25,431 | ₩25,874 | +1.74% | 1.8천 |
|---|
| 2025.10.13 | ₩25,337 | ₩25,632 | ₩25,337 | ₩25,632 | +1.16% | 1천 |
|---|
| 2025.10.10 | ₩25,713 | ₩25,713 | ₩25,431 | ₩25,431 | -1.10% | 1.1천 |
|---|