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 | ₩26,581 | ₩26,736 | ₩26,581 | ₩26,736 | +0.58% | 500 |
| 2026.10.08 | ₩26,486 | ₩26,486 | ₩26,486 | ₩26,486 | 0.00% | 300 |
| 2026.10.07 | ₩26,528 | ₩26,528 | ₩26,394 | ₩26,415 | -0.42% | 2.5천 |
| 2026.10.06 | ₩26,716 | ₩26,809 | ₩26,648 | ₩26,770 | +0.21% | 2.9천 |
| 2026.10.05 | ₩27,279 | ₩27,279 | ₩26,532 | ₩26,532 | -2.74% | 1.1천 |
| 2026.10.02 | ₩26,610 | ₩26,610 | ₩26,610 | ₩26,610 | 0.00% | 400 |
| 2026.10.01 | ₩26,648 | ₩26,648 | ₩26,488 | ₩26,488 | -0.60% | 1천 |
| 2026.09.30 | ₩26,957 | ₩26,957 | ₩26,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,773 |
| -0.68% |
| 3.1천 |
| 2026.09.29 | ₩26,850 | ₩27,011 | ₩26,850 | ₩26,923 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩27,142 | ₩27,413 | ₩26,997 | ₩27,080 | -0.23% | 1.3천 |
|---|
| 2026.09.25 | ₩27,373 | ₩27,399 | ₩27,239 | ₩27,263 | -0.40% | 2.1천 |
|---|
| 2026.09.24 | ₩27,467 | ₩27,467 | ₩27,371 | ₩27,371 | -0.35% | 2.1천 |
|---|
| 2026.09.23 | ₩27,535 | ₩27,614 | ₩27,399 | ₩27,417 | -0.43% | 2.8천 |
|---|
| 2026.09.22 | ₩27,627 | ₩27,788 | ₩27,627 | ₩27,772 | +0.52% | 2.3천 |
|---|
| 2026.09.21 | ₩27,426 | ₩27,717 | ₩27,426 | ₩27,717 | +1.06% | 1.8천 |
|---|
| 2026.09.18 | ₩27,453 | ₩27,480 | ₩27,425 | ₩27,425 | -0.10% | 2.1천 |
|---|
| 2026.09.17 | ₩27,829 | ₩27,829 | ₩27,758 | ₩27,758 | -0.26% | 3.7천 |
|---|
| 2026.09.16 | ₩27,815 | ₩27,842 | ₩27,622 | ₩27,622 | -0.69% | 700 |
|---|
| 2026.09.15 | ₩28,647 | ₩29,210 | ₩27,627 | ₩27,758 | -3.10% | 3.6천 |
|---|
| 2026.09.14 | ₩27,882 | ₩27,882 | ₩27,849 | ₩27,849 | -0.12% | 800 |
|---|
| 2026.09.11 | ₩27,921 | ₩27,921 | ₩27,921 | ₩27,921 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩27,923 | ₩27,923 | ₩27,835 | ₩27,835 | -0.31% | 600 |
|---|
| 2026.09.09 | ₩28,338 | ₩28,338 | ₩27,936 | ₩28,000 | -1.19% | 1.2만 |
|---|
| 2026.09.08 | ₩28,298 | ₩28,446 | ₩28,298 | ₩28,380 | +0.29% | 1.3천 |
|---|
| 2026.09.04 | ₩28,432 | ₩28,432 | ₩28,311 | ₩28,311 | -0.42% | 500 |
|---|
| 2026.09.03 | ₩28,432 | ₩28,447 | ₩28,325 | ₩28,447 | +0.05% | 600 |
|---|
| 2026.09.02 | ₩28,231 | ₩28,334 | ₩28,231 | ₩28,334 | +0.37% | 400 |
|---|
| 2026.09.01 | ₩28,526 | ₩28,647 | ₩28,438 | ₩28,438 | -0.31% | 1.3천 |
|---|
| 2026.08.31 | ₩28,620 | ₩28,620 | ₩28,365 | ₩28,513 | -0.37% | 1.9천 |
|---|
| 2026.08.28 | ₩28,835 | ₩28,835 | ₩28,561 | ₩28,561 | -0.95% | 500 |
|---|
| 2026.08.27 | ₩28,861 | ₩28,942 | ₩28,802 | ₩28,802 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩29,317 | ₩29,317 | ₩29,117 | ₩29,117 | -0.68% | 800 |
|---|
| 2026.08.25 | ₩29,264 | ₩29,307 | ₩29,264 | ₩29,307 | +0.15% | 1천 |
|---|
| 2026.08.24 | ₩29,130 | ₩29,331 | ₩29,103 | ₩29,210 | +0.28% | 2.6만 |
|---|
| 2026.08.21 | ₩31,919 | ₩31,919 | ₩29,111 | ₩29,111 | -8.80% | 700 |
|---|
| 2026.08.20 | ₩28,982 | ₩29,116 | ₩28,982 | ₩29,018 | +0.12% | 600 |
|---|
| 2026.08.19 | ₩28,861 | ₩28,915 | ₩28,727 | ₩28,904 | +0.15% | 3.1만 |
|---|
| 2026.08.18 | ₩28,942 | ₩28,942 | ₩28,668 | ₩28,668 | -0.95% | 2.5만 |
|---|
| 2026.08.17 | ₩28,781 | ₩28,801 | ₩28,781 | ₩28,801 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩29,089 | ₩29,089 | ₩28,974 | ₩28,974 | -0.40% | 400 |
|---|
| 2026.08.13 | ₩28,888 | ₩28,969 | ₩28,888 | ₩28,950 | +0.21% | 600 |
|---|
| 2026.08.12 | ₩28,486 | ₩28,636 | ₩28,486 | ₩28,636 | +0.53% | 700 |
|---|
| 2026.08.11 | ₩28,553 | ₩28,714 | ₩28,464 | ₩28,464 | -0.31% | 2.2천 |
|---|
| 2026.08.10 | ₩28,845 | ₩28,845 | ₩28,792 | ₩28,792 | -0.19% | 500 |
|---|
| 2026.08.07 | ₩28,955 | ₩29,142 | ₩28,955 | ₩29,142 | +0.64% | 500 |
|---|
| 2026.08.06 | ₩29,304 | ₩29,304 | ₩28,939 | ₩28,939 | -1.24% | 700 |
|---|
| 2026.08.05 | ₩28,982 | ₩29,254 | ₩28,982 | ₩29,254 | +0.94% | 2.9천 |
|---|
| 2026.08.04 | ₩28,902 | ₩29,134 | ₩28,888 | ₩29,134 | +0.80% | 4.6천 |
|---|
| 2026.08.03 | ₩29,289 | ₩29,289 | ₩29,289 | ₩29,289 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩29,156 | ₩29,371 | ₩29,156 | ₩29,299 | +0.49% | 800 |
|---|
| 2026.07.30 | ₩29,425 | ₩29,425 | ₩29,404 | ₩29,411 | -0.05% | 900 |
|---|
| 2026.07.29 | ₩29,720 | ₩29,921 | ₩29,720 | ₩29,799 | +0.27% | 8.6천 |
|---|
| 2026.07.28 | ₩30,028 | ₩30,082 | ₩29,889 | ₩29,889 | -0.46% | 5.7만 |
|---|
| 2026.07.27 | ₩30,001 | ₩30,001 | ₩29,773 | ₩29,855 | -0.49% | 700 |
|---|
| 2026.07.24 | ₩30,019 | ₩30,019 | ₩30,019 | ₩30,019 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,237 | ₩29,344 | ₩29,237 | ₩29,316 | +0.27% | 1.4천 |
|---|
| 2026.07.22 | ₩29,693 | ₩29,706 | ₩29,445 | ₩29,445 | -0.84% | 1.2천 |
|---|
| 2026.07.21 | ₩29,612 | ₩29,667 | ₩29,612 | ₩29,667 | +0.19% | 500 |
|---|
| 2026.07.20 | ₩29,599 | ₩29,679 | ₩29,521 | ₩29,521 | -0.26% | 1.3천 |
|---|
| 2026.07.17 | ₩29,622 | ₩29,622 | ₩29,622 | ₩29,622 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩29,603 | ₩29,603 | ₩29,603 | ₩29,603 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩28,942 | ₩28,942 | ₩28,832 | ₩28,832 | -0.38% | 1.8천 |
|---|
| 2026.07.14 | ₩28,231 | ₩28,982 | ₩28,231 | ₩28,908 | +2.40% | 800 |
|---|
| 2026.07.13 | ₩28,700 | ₩28,855 | ₩28,700 | ₩28,855 | +0.54% | 700 |
|---|
| 2026.07.10 | ₩29,639 | ₩29,639 | ₩28,633 | ₩28,659 | -3.31% | 5천 |
|---|
| 2026.07.09 | ₩28,620 | ₩28,659 | ₩28,620 | ₩28,659 | +0.14% | 500 |
|---|
| 2026.07.08 | ₩28,942 | ₩29,009 | ₩28,688 | ₩28,688 | -0.88% | 1.2천 |
|---|
| 2026.07.07 | ₩29,063 | ₩29,089 | ₩29,063 | ₩29,089 | +0.09% | 1.6천 |
|---|
| 2026.07.06 | ₩28,767 | ₩28,767 | ₩28,767 | ₩28,767 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩28,674 | ₩28,824 | ₩28,674 | ₩28,824 | +0.52% | 1.4천 |
|---|
| 2026.07.01 | ₩28,311 | ₩28,471 | ₩28,311 | ₩28,471 | +0.56% | 1.5천 |
|---|
| 2026.06.30 | ₩28,446 | ₩28,446 | ₩28,311 | ₩28,329 | -0.41% | 1.2천 |
|---|
| 2026.06.29 | ₩28,607 | ₩28,738 | ₩28,593 | ₩28,738 | +0.46% | 4.1천 |
|---|
| 2026.06.26 | ₩28,539 | ₩28,786 | ₩28,539 | ₩28,786 | +0.86% | 1.5천 |
|---|
| 2026.06.25 | ₩28,598 | ₩28,598 | ₩28,598 | ₩28,598 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩28,387 | ₩28,387 | ₩28,387 | ₩28,387 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩28,124 | ₩28,377 | ₩27,949 | ₩28,274 | +0.53% | 2.1천 |
|---|
| 2026.06.22 | ₩27,775 | ₩27,955 | ₩27,775 | ₩27,955 | +0.65% | 800 |
|---|
| 2026.06.18 | ₩27,587 | ₩27,594 | ₩27,520 | ₩27,594 | +0.02% | 7.7천 |
|---|
| 2026.06.17 | ₩27,976 | ₩27,976 | ₩27,618 | ₩27,618 | -1.28% | 1.3천 |
|---|
| 2026.06.16 | ₩28,553 | ₩28,553 | ₩28,306 | ₩28,306 | -0.86% | 1.5천 |
|---|
| 2026.06.15 | ₩30,726 | ₩32,000 | ₩28,278 | ₩28,278 | -7.97% | 1.2천 |
|---|
| 2026.06.12 | ₩28,432 | ₩28,440 | ₩28,432 | ₩28,440 | +0.03% | 500 |
|---|
| 2026.06.11 | ₩28,191 | ₩28,192 | ₩28,164 | ₩28,192 | +0.00% | 900 |
|---|
| 2026.06.10 | ₩28,794 | ₩28,794 | ₩28,043 | ₩28,051 | -2.58% | 2.1천 |
|---|
| 2026.06.09 | ₩27,721 | ₩28,057 | ₩27,373 | ₩27,948 | +0.82% | 2.2천 |
|---|
| 2026.06.08 | ₩25,482 | ₩27,574 | ₩25,482 | ₩27,224 | +6.84% | 1.5천 |
|---|
| 2026.06.05 | ₩27,727 | ₩27,727 | ₩27,727 | ₩27,727 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩27,493 | ₩27,493 | ₩27,413 | ₩27,460 | -0.12% | 800 |
|---|
| 2026.06.03 | ₩27,118 | ₩27,178 | ₩27,078 | ₩27,110 | -0.03% | 900 |
|---|
| 2026.06.02 | ₩27,078 | ₩27,212 | ₩27,051 | ₩27,086 | +0.03% | 4.3천 |
|---|
| 2026.06.01 | ₩27,641 | ₩27,641 | ₩27,139 | ₩27,139 | -1.81% | 500 |
|---|
| 2026.05.29 | ₩27,855 | ₩27,855 | ₩27,739 | ₩27,739 | -0.42% | 600 |
|---|
| 2026.05.28 | ₩28,204 | ₩28,204 | ₩28,019 | ₩28,019 | -0.66% | 600 |
|---|
| 2026.05.27 | ₩28,258 | ₩28,311 | ₩28,153 | ₩28,153 | -0.37% | 900 |
|---|
| 2026.05.26 | ₩28,258 | ₩28,311 | ₩28,246 | ₩28,246 | -0.04% | 1.6천 |
|---|
| 2026.05.22 | ₩28,137 | ₩28,137 | ₩28,097 | ₩28,097 | -0.14% | 1천 |
|---|
| 2026.05.21 | ₩27,815 | ₩28,073 | ₩27,815 | ₩28,073 | +0.93% | 2천 |
|---|
| 2026.05.20 | ₩27,762 | ₩28,110 | ₩27,762 | ₩28,110 | +1.26% | 1.8천 |
|---|
| 2026.05.19 | ₩27,601 | ₩27,681 | ₩27,601 | ₩27,681 | +0.29% | 900 |
|---|
| 2026.05.18 | ₩27,467 | ₩27,611 | ₩27,467 | ₩27,611 | +0.53% | 600 |
|---|
| 2026.05.15 | ₩27,681 | ₩27,681 | ₩27,386 | ₩27,401 | -1.01% | 1.1만 |
|---|
| 2026.05.14 | ₩28,057 | ₩28,057 | ₩27,860 | ₩27,860 | -0.70% | 2.3천 |
|---|
| 2026.05.13 | ₩27,963 | ₩27,995 | ₩27,963 | ₩27,995 | +0.12% | 300 |
|---|
| 2026.05.12 | ₩28,097 | ₩28,097 | ₩27,896 | ₩28,057 | -0.14% | 5.8천 |
|---|
| 2026.05.11 | ₩28,070 | ₩28,110 | ₩27,963 | ₩27,968 | -0.36% | 2.4천 |
|---|
| 2026.05.08 | ₩26,944 | ₩28,057 | ₩26,944 | ₩27,959 | +3.77% | 1.6천 |
|---|
| 2026.05.07 | ₩28,727 | ₩28,727 | ₩27,898 | ₩27,898 | -2.89% | 600 |
|---|
| 2026.05.06 | ₩27,963 | ₩28,184 | ₩27,963 | ₩28,184 | +0.79% | 600 |
|---|
| 2026.05.05 | ₩27,869 | ₩27,869 | ₩27,802 | ₩27,864 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩27,788 | ₩27,882 | ₩27,727 | ₩27,727 | -0.22% | 2.6천 |
|---|
| 2026.05.01 | ₩28,030 | ₩28,030 | ₩27,982 | ₩27,982 | -0.17% | 1천 |
|---|
| 2026.04.30 | ₩27,802 | ₩28,096 | ₩27,802 | ₩28,096 | +1.06% | 900 |
|---|
| 2026.04.29 | ₩27,869 | ₩27,869 | ₩27,527 | ₩27,583 | -1.03% | 1.3천 |
|---|
| 2026.04.28 | ₩27,467 | ₩27,845 | ₩27,467 | ₩27,845 | +1.38% | 5.5천 |
|---|
| 2026.04.27 | ₩27,467 | ₩27,707 | ₩27,413 | ₩27,426 | -0.15% | 1.2천 |
|---|
| 2026.04.24 | ₩27,547 | ₩27,589 | ₩27,547 | ₩27,589 | +0.15% | 400 |
|---|
| 2026.04.23 | ₩27,614 | ₩27,696 | ₩27,413 | ₩27,696 | +0.30% | 900 |
|---|
| 2026.04.22 | ₩27,614 | ₩27,614 | ₩27,363 | ₩27,363 | -0.91% | 400 |
|---|
| 2026.04.21 | ₩27,949 | ₩28,124 | ₩27,682 | ₩27,682 | -0.95% | 1.7천 |
|---|
| 2026.04.20 | ₩28,030 | ₩28,120 | ₩27,882 | ₩28,120 | +0.32% | 1.2천 |
|---|
| 2026.04.17 | ₩28,038 | ₩28,038 | ₩28,038 | ₩28,038 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩27,815 | ₩27,815 | ₩27,634 | ₩27,634 | -0.65% | 1.1천 |
|---|
| 2026.04.15 | ₩27,426 | ₩27,453 | ₩27,426 | ₩27,453 | +0.10% | 700 |
|---|
| 2026.04.14 | ₩27,212 | ₩27,446 | ₩27,051 | ₩27,446 | +0.86% | 1.7천 |
|---|
| 2026.04.13 | ₩26,903 | ₩27,087 | ₩26,890 | ₩27,087 | +0.68% | 1.3천 |
|---|
| 2026.04.10 | ₩27,185 | ₩27,185 | ₩27,051 | ₩27,095 | -0.33% | 1천 |
|---|
| 2026.04.09 | ₩26,863 | ₩26,974 | ₩26,863 | ₩26,974 | +0.41% | 700 |
|---|
| 2026.04.08 | ₩26,809 | ₩26,903 | ₩26,541 | ₩26,769 | -0.15% | 4.7천 |
|---|
| 2026.04.07 | ₩25,951 | ₩26,245 | ₩25,951 | ₩26,245 | +1.13% | 1.8천 |
|---|
| 2026.04.06 | ₩26,045 | ₩26,182 | ₩26,045 | ₩26,182 | +0.53% | 1.7천 |
|---|
| 2026.04.02 | ₩26,353 | ₩26,353 | ₩26,166 | ₩26,260 | -0.36% | 3.2천 |
|---|
| 2026.04.01 | ₩25,978 | ₩26,042 | ₩25,951 | ₩26,042 | +0.25% | 2.3천 |
|---|
| 2026.03.31 | ₩25,495 | ₩25,883 | ₩25,468 | ₩25,883 | +1.52% | 6.7천 |
|---|
| 2026.03.30 | ₩25,482 | ₩25,669 | ₩25,374 | ₩25,374 | -0.42% | 4.2천 |
|---|
| 2026.03.27 | ₩25,549 | ₩25,562 | ₩25,366 | ₩25,366 | -0.71% | 600 |
|---|
| 2026.03.26 | ₩25,804 | ₩25,951 | ₩25,720 | ₩25,720 | -0.32% | 600 |
|---|
| 2026.03.25 | ₩25,861 | ₩25,861 | ₩25,861 | ₩25,861 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩25,643 | ₩25,951 | ₩25,643 | ₩25,844 | +0.78% | 700 |
|---|
| 2026.03.23 | ₩25,884 | ₩25,884 | ₩25,884 | ₩25,884 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩26,729 | ₩26,729 | ₩25,669 | ₩25,669 | -3.96% | 600 |
|---|
| 2026.03.19 | ₩26,576 | ₩26,576 | ₩26,576 | ₩26,576 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩26,725 | ₩26,725 | ₩26,725 | ₩26,725 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩27,225 | ₩27,292 | ₩27,037 | ₩27,083 | -0.52% | 6.1천 |
|---|
| 2026.03.16 | ₩26,689 | ₩26,850 | ₩26,689 | ₩26,850 | +0.60% | 3.4천 |
|---|
| 2026.03.13 | ₩27,051 | ₩27,051 | ₩26,624 | ₩26,624 | -1.58% | 1천 |
|---|
| 2026.03.12 | ₩26,608 | ₩26,699 | ₩26,608 | ₩26,699 | +0.34% | 300 |
|---|
| 2026.03.11 | ₩26,876 | ₩27,185 | ₩26,876 | ₩26,902 | +0.09% | 5.2천 |
|---|
| 2026.03.10 | ₩27,104 | ₩27,185 | ₩27,104 | ₩27,149 | +0.16% | 1.4천 |
|---|
| 2026.03.09 | ₩27,467 | ₩27,467 | ₩26,447 | ₩27,102 | -1.33% | 1.5천 |
|---|
| 2026.03.06 | ₩26,957 | ₩27,185 | ₩26,957 | ₩27,031 | +0.27% | 900 |
|---|
| 2026.03.05 | ₩27,239 | ₩27,453 | ₩27,239 | ₩27,367 | +0.47% | 1.7천 |
|---|
| 2026.03.04 | ₩27,373 | ₩27,708 | ₩27,359 | ₩27,642 | +0.98% | 4.5천 |
|---|
| 2026.03.03 | ₩27,279 | ₩27,587 | ₩27,279 | ₩27,587 | +1.13% | 800 |
|---|
| 2026.03.02 | ₩27,775 | ₩27,881 | ₩27,775 | ₩27,881 | +0.38% | 500 |
|---|
| 2026.02.27 | ₩27,748 | ₩27,976 | ₩27,748 | ₩27,857 | +0.39% | 1.1천 |
|---|
| 2026.02.26 | ₩27,708 | ₩27,963 | ₩27,708 | ₩27,928 | +0.79% | 1.2천 |
|---|
| 2026.02.25 | ₩27,574 | ₩27,829 | ₩27,574 | ₩27,809 | +0.85% | 1.6천 |
|---|
| 2026.02.24 | ₩27,520 | ₩27,691 | ₩27,493 | ₩27,691 | +0.62% | 600 |
|---|
| 2026.02.23 | ₩27,654 | ₩27,802 | ₩27,654 | ₩27,696 | +0.15% | 900 |
|---|
| 2026.02.20 | ₩27,493 | ₩27,721 | ₩27,493 | ₩27,716 | +0.81% | 1천 |
|---|
| 2026.02.19 | ₩27,735 | ₩27,735 | ₩27,577 | ₩27,577 | -0.57% | 1.1천 |
|---|
| 2026.02.18 | ₩28,043 | ₩28,043 | ₩27,693 | ₩27,693 | -1.25% | 600 |
|---|
| 2026.02.17 | ₩27,708 | ₩28,083 | ₩27,708 | ₩28,073 | +1.32% | 3.4천 |
|---|
| 2026.02.13 | ₩27,359 | ₩27,802 | ₩27,359 | ₩27,723 | +1.33% | 2.3천 |
|---|
| 2026.02.12 | ₩27,560 | ₩27,936 | ₩27,430 | ₩27,430 | -0.47% | 4.4천 |
|---|
| 2026.02.11 | ₩27,587 | ₩27,654 | ₩27,587 | ₩27,654 | +0.24% | 200 |
|---|
| 2026.02.10 | ₩27,104 | ₩27,472 | ₩27,104 | ₩27,472 | +1.36% | 1.8천 |
|---|
| 2026.02.09 | ₩27,091 | ₩27,252 | ₩27,091 | ₩27,221 | +0.48% | 700 |
|---|
| 2026.02.06 | ₩27,158 | ₩27,202 | ₩27,158 | ₩27,202 | +0.16% | 600 |
|---|
| 2026.02.05 | ₩26,394 | ₩26,823 | ₩26,394 | ₩26,729 | +1.27% | 2천 |
|---|
| 2026.02.04 | ₩26,581 | ₩26,804 | ₩26,581 | ₩26,804 | +0.84% | 800 |
|---|
| 2026.02.03 | ₩26,353 | ₩26,568 | ₩26,340 | ₩26,522 | +0.64% | 3.9천 |
|---|
| 2026.02.02 | ₩26,420 | ₩26,689 | ₩26,420 | ₩26,454 | +0.13% | 2.6천 |
|---|
| 2026.01.30 | ₩26,367 | ₩26,675 | ₩26,367 | ₩26,576 | +0.79% | 4.3천 |
|---|
| 2026.01.29 | ₩26,463 | ₩26,463 | ₩26,463 | ₩26,463 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩26,206 | ₩26,434 | ₩26,123 | ₩26,123 | -0.32% | 3.3천 |
|---|
| 2026.01.27 | ₩26,085 | ₩26,353 | ₩26,072 | ₩26,305 | +0.84% | 4.4천 |
|---|
| 2026.01.26 | ₩26,219 | ₩26,434 | ₩26,205 | ₩26,205 | -0.06% | 800 |
|---|
| 2026.01.23 | ₩26,152 | ₩26,223 | ₩26,152 | ₩26,223 | +0.27% | 800 |
|---|
| 2026.01.22 | ₩26,461 | ₩26,461 | ₩26,062 | ₩26,062 | -1.51% | 500 |
|---|
| 2026.01.21 | ₩26,327 | ₩26,581 | ₩26,323 | ₩26,323 | -0.02% | 1.6천 |
|---|
| 2026.01.20 | ₩27,011 | ₩27,011 | ₩26,347 | ₩26,347 | -2.46% | 1.1천 |
|---|
| 2026.01.16 | ₩26,273 | ₩26,670 | ₩26,273 | ₩26,670 | +1.51% | 600 |
|---|
| 2026.01.15 | ₩26,581 | ₩26,581 | ₩26,367 | ₩26,367 | -0.81% | 500 |
|---|
| 2026.01.14 | ₩26,850 | ₩26,850 | ₩26,380 | ₩26,384 | -1.73% | 500 |
|---|
| 2026.01.13 | ₩26,085 | ₩26,300 | ₩26,085 | ₩26,221 | +0.52% | 800 |
|---|
| 2026.01.12 | ₩25,455 | ₩26,313 | ₩25,455 | ₩26,160 | +2.77% | 900 |
|---|
| 2026.01.09 | ₩26,099 | ₩26,407 | ₩26,099 | ₩26,166 | +0.26% | 600 |
|---|
| 2026.01.08 | ₩26,139 | ₩26,139 | ₩26,117 | ₩26,117 | -0.08% | 800 |
|---|
| 2026.01.07 | ₩26,127 | ₩26,127 | ₩25,946 | ₩25,946 | -0.69% | 300 |
|---|
| 2026.01.06 | ₩25,736 | ₩26,078 | ₩25,736 | ₩26,078 | +1.33% | 1.1천 |
|---|
| 2026.01.05 | ₩25,763 | ₩26,058 | ₩25,763 | ₩25,958 | +0.75% | 1.2천 |
|---|
| 2026.01.02 | ₩25,938 | ₩26,152 | ₩25,790 | ₩25,986 | +0.19% | 1천 |
|---|
| 2025.12.31 | ₩26,340 | ₩26,340 | ₩25,991 | ₩25,991 | -1.32% | 1.1천 |
|---|
| 2025.12.30 | ₩26,434 | ₩26,434 | ₩26,219 | ₩26,219 | -0.81% | 1.3천 |
|---|
| 2025.12.29 | ₩26,112 | ₩26,447 | ₩26,112 | ₩26,265 | +0.59% | 2.6천 |
|---|
| 2025.12.26 | ₩26,085 | ₩26,407 | ₩26,085 | ₩26,235 | +0.58% | 900 |
|---|
| 2025.12.24 | ₩26,340 | ₩26,340 | ₩26,260 | ₩26,260 | -0.31% | 1.4천 |
|---|
| 2025.12.23 | ₩25,964 | ₩26,179 | ₩25,964 | ₩26,088 | +0.48% | 1.7천 |
|---|
| 2025.12.22 | ₩25,750 | ₩26,054 | ₩25,750 | ₩26,054 | +1.18% | 1.3천 |
|---|
| 2025.12.19 | ₩26,018 | ₩26,018 | ₩25,905 | ₩25,905 | -0.43% | 700 |
|---|
| 2025.12.18 | ₩26,218 | ₩26,218 | ₩25,977 | ₩25,977 | -0.92% | 300 |
|---|
| 2025.12.17 | ₩26,097 | ₩26,097 | ₩26,006 | ₩26,006 | -0.35% | 500 |
|---|
| 2025.12.16 | ₩26,072 | ₩26,233 | ₩25,935 | ₩25,935 | -0.52% | 1.6천 |
|---|
| 2025.12.15 | ₩26,103 | ₩26,103 | ₩26,103 | ₩26,103 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩26,233 | ₩26,233 | ₩25,931 | ₩25,931 | -1.15% | 500 |
|---|
| 2025.12.11 | ₩26,139 | ₩26,139 | ₩25,999 | ₩25,999 | -0.53% | 400 |
|---|
| 2025.12.10 | ₩25,482 | ₩26,085 | ₩25,482 | ₩25,986 | +1.98% | 800 |
|---|
| 2025.12.09 | ₩26,166 | ₩26,353 | ₩25,927 | ₩25,927 | -0.91% | 1.4천 |
|---|
| 2025.12.08 | ₩26,152 | ₩26,152 | ₩26,058 | ₩26,058 | -0.36% | 200 |
|---|
| 2025.12.05 | ₩26,219 | ₩26,394 | ₩26,206 | ₩26,282 | +0.24% | 2.9천 |
|---|
| 2025.12.04 | ₩26,286 | ₩26,329 | ₩26,286 | ₩26,329 | +0.16% | 800 |
|---|
| 2025.12.03 | ₩26,353 | ₩26,400 | ₩26,353 | ₩26,400 | +0.18% | 200 |
|---|
| 2025.12.02 | ₩26,327 | ₩26,488 | ₩26,313 | ₩26,329 | +0.01% | 3.5천 |
|---|
| 2025.12.01 | ₩27,024 | ₩27,024 | ₩26,312 | ₩26,312 | -2.64% | 1.2천 |
|---|
| 2025.11.28 | ₩25,763 | ₩26,648 | ₩25,736 | ₩26,627 | +3.35% | 1천 |
|---|
| 2025.11.26 | ₩26,273 | ₩26,580 | ₩26,273 | ₩26,580 | +1.17% | 400 |
|---|
| 2025.11.25 | ₩26,219 | ₩26,447 | ₩26,219 | ₩26,431 | +0.81% | 1.5천 |
|---|
| 2025.11.24 | ₩26,085 | ₩26,245 | ₩26,085 | ₩26,245 | +0.61% | 700 |
|---|
| 2025.11.21 | ₩25,924 | ₩26,160 | ₩25,924 | ₩26,160 | +0.91% | 400 |
|---|
| 2025.11.20 | ₩26,045 | ₩26,233 | ₩25,812 | ₩25,812 | -0.90% | 500 |
|---|
| 2025.11.19 | ₩25,919 | ₩25,919 | ₩25,919 | ₩25,919 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩25,871 | ₩26,099 | ₩25,857 | ₩26,092 | +0.86% | 700 |
|---|
| 2025.11.17 | ₩26,032 | ₩26,152 | ₩25,975 | ₩25,975 | -0.22% | 1.3천 |
|---|
| 2025.11.14 | ₩25,723 | ₩26,340 | ₩25,696 | ₩26,060 | +1.31% | 3천 |
|---|
| 2025.11.13 | ₩25,978 | ₩26,300 | ₩25,978 | ₩26,009 | +0.12% | 2.6천 |
|---|
| 2025.11.12 | ₩26,420 | ₩26,420 | ₩26,359 | ₩26,359 | -0.23% | 4.3천 |
|---|
| 2025.11.11 | ₩26,588 | ₩26,588 | ₩26,588 | ₩26,588 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩26,360 | ₩26,360 | ₩26,360 | ₩26,360 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩26,233 | ₩26,376 | ₩26,233 | ₩26,376 | +0.55% | 300 |
|---|
| 2025.11.06 | ₩26,219 | ₩26,219 | ₩26,058 | ₩26,058 | -0.61% | 500 |
|---|
| 2025.11.05 | ₩26,005 | ₩26,192 | ₩26,005 | ₩26,116 | +0.43% | 800 |
|---|
| 2025.11.04 | ₩25,656 | ₩26,014 | ₩25,656 | ₩26,014 | +1.40% | 600 |
|---|
| 2025.11.03 | ₩25,683 | ₩25,978 | ₩25,668 | ₩25,978 | +1.15% | 1.3천 |
|---|
| 2025.10.31 | ₩25,736 | ₩25,951 | ₩25,736 | ₩25,951 | +0.83% | 1.3천 |
|---|
| 2025.10.30 | ₩25,669 | ₩25,964 | ₩25,669 | ₩25,964 | +1.15% | 700 |
|---|
| 2025.10.29 | ₩25,924 | ₩25,924 | ₩25,836 | ₩25,836 | -0.34% | 300 |
|---|
| 2025.10.28 | ₩26,501 | ₩26,742 | ₩26,439 | ₩26,439 | -0.23% | 2.2천 |
|---|
| 2025.10.27 | ₩26,514 | ₩26,796 | ₩26,501 | ₩26,796 | +1.06% | 1.5천 |
|---|
| 2025.10.24 | ₩26,514 | ₩26,823 | ₩26,514 | ₩26,654 | +0.53% | 1.9천 |
|---|
| 2025.10.23 | ₩27,011 | ₩27,011 | ₩26,514 | ₩26,569 | -1.63% | 700 |
|---|
| 2025.10.22 | ₩26,675 | ₩26,742 | ₩26,445 | ₩26,557 | -0.44% | 2.3천 |
|---|
| 2025.10.21 | ₩26,085 | ₩26,416 | ₩26,085 | ₩26,416 | +1.27% | 400 |
|---|
| 2025.10.20 | ₩26,581 | ₩26,583 | ₩26,581 | ₩26,583 | +0.01% | 500 |
|---|
| 2025.10.17 | ₩26,192 | ₩26,352 | ₩26,192 | ₩26,352 | +0.61% | 1.7천 |
|---|
| 2025.10.16 | ₩26,353 | ₩26,353 | ₩26,125 | ₩26,179 | -0.66% | 1.7천 |
|---|
| 2025.10.15 | ₩26,045 | ₩26,097 | ₩26,045 | ₩26,097 | +0.20% | 400 |
|---|
| 2025.10.14 | ₩25,428 | ₩25,871 | ₩25,428 | ₩25,871 | +1.74% | 1.8천 |
|---|
| 2025.10.13 | ₩25,334 | ₩25,629 | ₩25,334 | ₩25,629 | +1.16% | 1천 |
|---|
| 2025.10.10 | ₩25,710 | ₩25,710 | ₩25,428 | ₩25,428 | -1.10% | 1.1천 |
|---|