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 | ₩26,559 | ₩26,713 | ₩26,559 | ₩26,713 | +0.58% | 500 |
| 2026.10.08 | ₩26,464 | ₩26,464 | ₩26,464 | ₩26,464 | 0.00% | 300 |
| 2026.10.07 | ₩26,506 | ₩26,506 | ₩26,372 | ₩26,393 | -0.42% | 2.5천 |
| 2026.10.06 | ₩26,693 | ₩26,787 | ₩26,626 | ₩26,748 | +0.21% | 2.9천 |
| 2026.10.05 | ₩27,256 | ₩27,256 | ₩26,510 | ₩26,510 | -2.74% | 1.1천 |
| 2026.10.02 | ₩26,587 | ₩26,587 | ₩26,587 | ₩26,587 | 0.00% | 400 |
| 2026.10.01 | ₩26,626 | ₩26,626 | ₩26,465 | ₩26,465 | -0.60% | 1천 |
| 2026.09.30 | ₩26,934 | ₩26,934 | ₩26,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,751 |
| -0.68% |
| 3.1천 |
| 2026.09.29 | ₩26,827 | ₩26,988 | ₩26,827 | ₩26,901 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩27,119 | ₩27,390 | ₩26,975 | ₩27,058 | -0.23% | 1.3천 |
|---|
| 2026.09.25 | ₩27,350 | ₩27,377 | ₩27,216 | ₩27,240 | -0.40% | 2.1천 |
|---|
| 2026.09.24 | ₩27,444 | ₩27,444 | ₩27,348 | ₩27,348 | -0.35% | 2.1천 |
|---|
| 2026.09.23 | ₩27,512 | ₩27,591 | ₩27,377 | ₩27,394 | -0.43% | 2.8천 |
|---|
| 2026.09.22 | ₩27,604 | ₩27,765 | ₩27,604 | ₩27,749 | +0.52% | 2.3천 |
|---|
| 2026.09.21 | ₩27,403 | ₩27,694 | ₩27,403 | ₩27,694 | +1.06% | 1.8천 |
|---|
| 2026.09.18 | ₩27,430 | ₩27,457 | ₩27,402 | ₩27,402 | -0.10% | 2.1천 |
|---|
| 2026.09.17 | ₩27,805 | ₩27,805 | ₩27,734 | ₩27,734 | -0.26% | 3.7천 |
|---|
| 2026.09.16 | ₩27,792 | ₩27,819 | ₩27,599 | ₩27,599 | -0.69% | 700 |
|---|
| 2026.09.15 | ₩28,623 | ₩29,186 | ₩27,604 | ₩27,734 | -3.10% | 3.6천 |
|---|
| 2026.09.14 | ₩27,859 | ₩27,859 | ₩27,826 | ₩27,826 | -0.12% | 800 |
|---|
| 2026.09.11 | ₩27,898 | ₩27,898 | ₩27,898 | ₩27,898 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩27,899 | ₩27,899 | ₩27,812 | ₩27,812 | -0.31% | 600 |
|---|
| 2026.09.09 | ₩28,315 | ₩28,315 | ₩27,913 | ₩27,977 | -1.19% | 1.2만 |
|---|
| 2026.09.08 | ₩28,274 | ₩28,422 | ₩28,274 | ₩28,356 | +0.29% | 1.3천 |
|---|
| 2026.09.04 | ₩28,408 | ₩28,408 | ₩28,288 | ₩28,288 | -0.42% | 500 |
|---|
| 2026.09.03 | ₩28,408 | ₩28,423 | ₩28,301 | ₩28,423 | +0.05% | 600 |
|---|
| 2026.09.02 | ₩28,207 | ₩28,311 | ₩28,207 | ₩28,311 | +0.37% | 400 |
|---|
| 2026.09.01 | ₩28,502 | ₩28,623 | ₩28,414 | ₩28,414 | -0.31% | 1.3천 |
|---|
| 2026.08.31 | ₩28,596 | ₩28,596 | ₩28,341 | ₩28,489 | -0.37% | 1.9천 |
|---|
| 2026.08.28 | ₩28,810 | ₩28,810 | ₩28,537 | ₩28,537 | -0.95% | 500 |
|---|
| 2026.08.27 | ₩28,837 | ₩28,918 | ₩28,778 | ₩28,778 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩29,293 | ₩29,293 | ₩29,093 | ₩29,093 | -0.68% | 800 |
|---|
| 2026.08.25 | ₩29,239 | ₩29,282 | ₩29,239 | ₩29,282 | +0.15% | 1천 |
|---|
| 2026.08.24 | ₩29,105 | ₩29,306 | ₩29,078 | ₩29,186 | +0.28% | 2.6만 |
|---|
| 2026.08.21 | ₩31,892 | ₩31,892 | ₩29,086 | ₩29,086 | -8.80% | 700 |
|---|
| 2026.08.20 | ₩28,958 | ₩29,092 | ₩28,958 | ₩28,994 | +0.12% | 600 |
|---|
| 2026.08.19 | ₩28,837 | ₩28,891 | ₩28,703 | ₩28,880 | +0.15% | 3.1만 |
|---|
| 2026.08.18 | ₩28,918 | ₩28,918 | ₩28,644 | ₩28,644 | -0.95% | 2.5만 |
|---|
| 2026.08.17 | ₩28,757 | ₩28,777 | ₩28,757 | ₩28,777 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩29,065 | ₩29,065 | ₩28,950 | ₩28,950 | -0.40% | 400 |
|---|
| 2026.08.13 | ₩28,864 | ₩28,944 | ₩28,864 | ₩28,926 | +0.21% | 600 |
|---|
| 2026.08.12 | ₩28,462 | ₩28,612 | ₩28,462 | ₩28,612 | +0.53% | 700 |
|---|
| 2026.08.11 | ₩28,529 | ₩28,690 | ₩28,441 | ₩28,441 | -0.31% | 2.2천 |
|---|
| 2026.08.10 | ₩28,821 | ₩28,821 | ₩28,768 | ₩28,768 | -0.19% | 500 |
|---|
| 2026.08.07 | ₩28,931 | ₩29,117 | ₩28,931 | ₩29,117 | +0.64% | 500 |
|---|
| 2026.08.06 | ₩29,279 | ₩29,279 | ₩28,915 | ₩28,915 | -1.24% | 700 |
|---|
| 2026.08.05 | ₩28,958 | ₩29,230 | ₩28,958 | ₩29,230 | +0.94% | 2.9천 |
|---|
| 2026.08.04 | ₩28,877 | ₩29,109 | ₩28,864 | ₩29,109 | +0.80% | 4.6천 |
|---|
| 2026.08.03 | ₩29,265 | ₩29,265 | ₩29,265 | ₩29,265 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩29,132 | ₩29,346 | ₩29,132 | ₩29,274 | +0.49% | 800 |
|---|
| 2026.07.30 | ₩29,400 | ₩29,400 | ₩29,380 | ₩29,387 | -0.05% | 900 |
|---|
| 2026.07.29 | ₩29,695 | ₩29,896 | ₩29,695 | ₩29,774 | +0.27% | 8.6천 |
|---|
| 2026.07.28 | ₩30,003 | ₩30,057 | ₩29,864 | ₩29,864 | -0.46% | 5.7만 |
|---|
| 2026.07.27 | ₩29,976 | ₩29,976 | ₩29,748 | ₩29,830 | -0.49% | 700 |
|---|
| 2026.07.24 | ₩29,994 | ₩29,994 | ₩29,994 | ₩29,994 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,212 | ₩29,320 | ₩29,212 | ₩29,291 | +0.27% | 1.4천 |
|---|
| 2026.07.22 | ₩29,668 | ₩29,681 | ₩29,420 | ₩29,420 | -0.84% | 1.2천 |
|---|
| 2026.07.21 | ₩29,588 | ₩29,643 | ₩29,588 | ₩29,643 | +0.19% | 500 |
|---|
| 2026.07.20 | ₩29,574 | ₩29,655 | ₩29,497 | ₩29,497 | -0.26% | 1.3천 |
|---|
| 2026.07.17 | ₩29,597 | ₩29,597 | ₩29,597 | ₩29,597 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩29,578 | ₩29,578 | ₩29,578 | ₩29,578 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩28,918 | ₩28,918 | ₩28,808 | ₩28,808 | -0.38% | 1.8천 |
|---|
| 2026.07.14 | ₩28,207 | ₩28,958 | ₩28,207 | ₩28,884 | +2.40% | 800 |
|---|
| 2026.07.13 | ₩28,676 | ₩28,831 | ₩28,676 | ₩28,831 | +0.54% | 700 |
|---|
| 2026.07.10 | ₩29,614 | ₩29,614 | ₩28,609 | ₩28,635 | -3.31% | 5천 |
|---|
| 2026.07.09 | ₩28,596 | ₩28,635 | ₩28,596 | ₩28,635 | +0.14% | 500 |
|---|
| 2026.07.08 | ₩28,918 | ₩28,985 | ₩28,664 | ₩28,664 | -0.88% | 1.2천 |
|---|
| 2026.07.07 | ₩29,038 | ₩29,065 | ₩29,038 | ₩29,065 | +0.09% | 1.6천 |
|---|
| 2026.07.06 | ₩28,743 | ₩28,743 | ₩28,743 | ₩28,743 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩28,650 | ₩28,800 | ₩28,650 | ₩28,800 | +0.52% | 1.4천 |
|---|
| 2026.07.01 | ₩28,288 | ₩28,447 | ₩28,288 | ₩28,447 | +0.56% | 1.5천 |
|---|
| 2026.06.30 | ₩28,422 | ₩28,422 | ₩28,288 | ₩28,305 | -0.41% | 1.2천 |
|---|
| 2026.06.29 | ₩28,583 | ₩28,714 | ₩28,569 | ₩28,714 | +0.46% | 4.1천 |
|---|
| 2026.06.26 | ₩28,516 | ₩28,762 | ₩28,516 | ₩28,762 | +0.86% | 1.5천 |
|---|
| 2026.06.25 | ₩28,575 | ₩28,575 | ₩28,575 | ₩28,575 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩28,363 | ₩28,363 | ₩28,363 | ₩28,363 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩28,100 | ₩28,353 | ₩27,926 | ₩28,250 | +0.53% | 2.1천 |
|---|
| 2026.06.22 | ₩27,752 | ₩27,931 | ₩27,752 | ₩27,931 | +0.65% | 800 |
|---|
| 2026.06.18 | ₩27,564 | ₩27,571 | ₩27,497 | ₩27,571 | +0.02% | 7.7천 |
|---|
| 2026.06.17 | ₩27,953 | ₩27,953 | ₩27,595 | ₩27,595 | -1.28% | 1.3천 |
|---|
| 2026.06.16 | ₩28,529 | ₩28,529 | ₩28,282 | ₩28,282 | -0.86% | 1.5천 |
|---|
| 2026.06.15 | ₩30,700 | ₩31,973 | ₩28,254 | ₩28,254 | -7.97% | 1.2천 |
|---|
| 2026.06.12 | ₩28,408 | ₩28,416 | ₩28,408 | ₩28,416 | +0.03% | 500 |
|---|
| 2026.06.11 | ₩28,167 | ₩28,169 | ₩28,140 | ₩28,169 | +0.00% | 900 |
|---|
| 2026.06.10 | ₩28,770 | ₩28,770 | ₩28,020 | ₩28,028 | -2.58% | 2.1천 |
|---|
| 2026.06.09 | ₩27,698 | ₩28,033 | ₩27,350 | ₩27,925 | +0.82% | 2.2천 |
|---|
| 2026.06.08 | ₩25,460 | ₩27,551 | ₩25,460 | ₩27,201 | +6.84% | 1.5천 |
|---|
| 2026.06.05 | ₩27,704 | ₩27,704 | ₩27,704 | ₩27,704 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩27,470 | ₩27,470 | ₩27,390 | ₩27,437 | -0.12% | 800 |
|---|
| 2026.06.03 | ₩27,095 | ₩27,156 | ₩27,055 | ₩27,087 | -0.03% | 900 |
|---|
| 2026.06.02 | ₩27,055 | ₩27,189 | ₩27,028 | ₩27,063 | +0.03% | 4.3천 |
|---|
| 2026.06.01 | ₩27,618 | ₩27,618 | ₩27,117 | ₩27,117 | -1.81% | 500 |
|---|
| 2026.05.29 | ₩27,832 | ₩27,832 | ₩27,716 | ₩27,716 | -0.42% | 600 |
|---|
| 2026.05.28 | ₩28,181 | ₩28,181 | ₩27,996 | ₩27,996 | -0.66% | 600 |
|---|
| 2026.05.27 | ₩28,234 | ₩28,288 | ₩28,130 | ₩28,130 | -0.37% | 900 |
|---|
| 2026.05.26 | ₩28,234 | ₩28,288 | ₩28,222 | ₩28,222 | -0.04% | 1.6천 |
|---|
| 2026.05.22 | ₩28,114 | ₩28,114 | ₩28,073 | ₩28,073 | -0.14% | 1천 |
|---|
| 2026.05.21 | ₩27,792 | ₩28,049 | ₩27,792 | ₩28,049 | +0.93% | 2천 |
|---|
| 2026.05.20 | ₩27,738 | ₩28,087 | ₩27,738 | ₩28,087 | +1.26% | 1.8천 |
|---|
| 2026.05.19 | ₩27,578 | ₩27,658 | ₩27,578 | ₩27,658 | +0.29% | 900 |
|---|
| 2026.05.18 | ₩27,444 | ₩27,588 | ₩27,444 | ₩27,588 | +0.53% | 600 |
|---|
| 2026.05.15 | ₩27,658 | ₩27,658 | ₩27,363 | ₩27,378 | -1.01% | 1.1만 |
|---|
| 2026.05.14 | ₩28,033 | ₩28,033 | ₩27,836 | ₩27,836 | -0.70% | 2.3천 |
|---|
| 2026.05.13 | ₩27,939 | ₩27,972 | ₩27,939 | ₩27,972 | +0.12% | 300 |
|---|
| 2026.05.12 | ₩28,073 | ₩28,073 | ₩27,872 | ₩28,033 | -0.14% | 5.8천 |
|---|
| 2026.05.11 | ₩28,047 | ₩28,087 | ₩27,939 | ₩27,945 | -0.36% | 2.4천 |
|---|
| 2026.05.08 | ₩26,921 | ₩28,033 | ₩26,921 | ₩27,935 | +3.77% | 1.6천 |
|---|
| 2026.05.07 | ₩28,703 | ₩28,703 | ₩27,875 | ₩27,875 | -2.89% | 600 |
|---|
| 2026.05.06 | ₩27,939 | ₩28,161 | ₩27,939 | ₩28,161 | +0.79% | 600 |
|---|
| 2026.05.05 | ₩27,846 | ₩27,846 | ₩27,779 | ₩27,840 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩27,765 | ₩27,859 | ₩27,704 | ₩27,704 | -0.22% | 2.6천 |
|---|
| 2026.05.01 | ₩28,006 | ₩28,006 | ₩27,958 | ₩27,958 | -0.17% | 1천 |
|---|
| 2026.04.30 | ₩27,779 | ₩28,072 | ₩27,779 | ₩28,072 | +1.06% | 900 |
|---|
| 2026.04.29 | ₩27,846 | ₩27,846 | ₩27,504 | ₩27,560 | -1.03% | 1.3천 |
|---|
| 2026.04.28 | ₩27,444 | ₩27,821 | ₩27,444 | ₩27,821 | +1.38% | 5.5천 |
|---|
| 2026.04.27 | ₩27,444 | ₩27,683 | ₩27,390 | ₩27,403 | -0.15% | 1.2천 |
|---|
| 2026.04.24 | ₩27,524 | ₩27,566 | ₩27,524 | ₩27,566 | +0.15% | 400 |
|---|
| 2026.04.23 | ₩27,591 | ₩27,673 | ₩27,390 | ₩27,673 | +0.30% | 900 |
|---|
| 2026.04.22 | ₩27,591 | ₩27,591 | ₩27,340 | ₩27,340 | -0.91% | 400 |
|---|
| 2026.04.21 | ₩27,926 | ₩28,100 | ₩27,659 | ₩27,659 | -0.95% | 1.7천 |
|---|
| 2026.04.20 | ₩28,006 | ₩28,096 | ₩27,859 | ₩28,096 | +0.32% | 1.2천 |
|---|
| 2026.04.17 | ₩28,014 | ₩28,014 | ₩28,014 | ₩28,014 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩27,792 | ₩27,792 | ₩27,611 | ₩27,611 | -0.65% | 1.1천 |
|---|
| 2026.04.15 | ₩27,403 | ₩27,430 | ₩27,403 | ₩27,430 | +0.10% | 700 |
|---|
| 2026.04.14 | ₩27,189 | ₩27,424 | ₩27,028 | ₩27,424 | +0.86% | 1.7천 |
|---|
| 2026.04.13 | ₩26,881 | ₩27,064 | ₩26,867 | ₩27,064 | +0.68% | 1.3천 |
|---|
| 2026.04.10 | ₩27,162 | ₩27,162 | ₩27,028 | ₩27,072 | -0.33% | 1천 |
|---|
| 2026.04.09 | ₩26,841 | ₩26,952 | ₩26,841 | ₩26,952 | +0.41% | 700 |
|---|
| 2026.04.08 | ₩26,787 | ₩26,881 | ₩26,519 | ₩26,747 | -0.15% | 4.7천 |
|---|
| 2026.04.07 | ₩25,929 | ₩26,223 | ₩25,929 | ₩26,223 | +1.13% | 1.8천 |
|---|
| 2026.04.06 | ₩26,023 | ₩26,160 | ₩26,023 | ₩26,160 | +0.53% | 1.7천 |
|---|
| 2026.04.02 | ₩26,331 | ₩26,331 | ₩26,144 | ₩26,238 | -0.36% | 3.2천 |
|---|
| 2026.04.01 | ₩25,956 | ₩26,021 | ₩25,929 | ₩26,021 | +0.25% | 2.3천 |
|---|
| 2026.03.31 | ₩25,474 | ₩25,861 | ₩25,447 | ₩25,861 | +1.52% | 6.7천 |
|---|
| 2026.03.30 | ₩25,460 | ₩25,648 | ₩25,353 | ₩25,353 | -0.42% | 4.2천 |
|---|
| 2026.03.27 | ₩25,527 | ₩25,541 | ₩25,345 | ₩25,345 | -0.71% | 600 |
|---|
| 2026.03.26 | ₩25,782 | ₩25,929 | ₩25,699 | ₩25,699 | -0.32% | 600 |
|---|
| 2026.03.25 | ₩25,840 | ₩25,840 | ₩25,840 | ₩25,840 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩25,621 | ₩25,929 | ₩25,621 | ₩25,822 | +0.78% | 700 |
|---|
| 2026.03.23 | ₩25,862 | ₩25,862 | ₩25,862 | ₩25,862 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩26,707 | ₩26,707 | ₩25,648 | ₩25,648 | -3.96% | 600 |
|---|
| 2026.03.19 | ₩26,554 | ₩26,554 | ₩26,554 | ₩26,554 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩26,703 | ₩26,703 | ₩26,703 | ₩26,703 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩27,202 | ₩27,269 | ₩27,015 | ₩27,060 | -0.52% | 6.1천 |
|---|
| 2026.03.16 | ₩26,666 | ₩26,827 | ₩26,666 | ₩26,827 | +0.60% | 3.4천 |
|---|
| 2026.03.13 | ₩27,028 | ₩27,028 | ₩26,602 | ₩26,602 | -1.58% | 1천 |
|---|
| 2026.03.12 | ₩26,586 | ₩26,677 | ₩26,586 | ₩26,677 | +0.34% | 300 |
|---|
| 2026.03.11 | ₩26,854 | ₩27,162 | ₩26,854 | ₩26,879 | +0.09% | 5.2천 |
|---|
| 2026.03.10 | ₩27,082 | ₩27,162 | ₩27,082 | ₩27,126 | +0.16% | 1.4천 |
|---|
| 2026.03.09 | ₩27,444 | ₩27,444 | ₩26,425 | ₩27,079 | -1.33% | 1.5천 |
|---|
| 2026.03.06 | ₩26,934 | ₩27,162 | ₩26,934 | ₩27,008 | +0.27% | 900 |
|---|
| 2026.03.05 | ₩27,216 | ₩27,430 | ₩27,216 | ₩27,344 | +0.47% | 1.7천 |
|---|
| 2026.03.04 | ₩27,350 | ₩27,685 | ₩27,336 | ₩27,619 | +0.98% | 4.5천 |
|---|
| 2026.03.03 | ₩27,256 | ₩27,564 | ₩27,256 | ₩27,564 | +1.13% | 800 |
|---|
| 2026.03.02 | ₩27,752 | ₩27,858 | ₩27,752 | ₩27,858 | +0.38% | 500 |
|---|
| 2026.02.27 | ₩27,725 | ₩27,953 | ₩27,725 | ₩27,834 | +0.39% | 1.1천 |
|---|
| 2026.02.26 | ₩27,685 | ₩27,939 | ₩27,685 | ₩27,905 | +0.79% | 1.2천 |
|---|
| 2026.02.25 | ₩27,551 | ₩27,805 | ₩27,551 | ₩27,785 | +0.85% | 1.6천 |
|---|
| 2026.02.24 | ₩27,497 | ₩27,667 | ₩27,470 | ₩27,667 | +0.62% | 600 |
|---|
| 2026.02.23 | ₩27,631 | ₩27,779 | ₩27,631 | ₩27,673 | +0.15% | 900 |
|---|
| 2026.02.20 | ₩27,470 | ₩27,698 | ₩27,470 | ₩27,693 | +0.81% | 1천 |
|---|
| 2026.02.19 | ₩27,712 | ₩27,712 | ₩27,553 | ₩27,553 | -0.57% | 1.1천 |
|---|
| 2026.02.18 | ₩28,020 | ₩28,020 | ₩27,670 | ₩27,670 | -1.25% | 600 |
|---|
| 2026.02.17 | ₩27,685 | ₩28,060 | ₩27,685 | ₩28,049 | +1.32% | 3.4천 |
|---|
| 2026.02.13 | ₩27,336 | ₩27,779 | ₩27,336 | ₩27,700 | +1.33% | 2.3천 |
|---|
| 2026.02.12 | ₩27,537 | ₩27,913 | ₩27,407 | ₩27,407 | -0.47% | 4.4천 |
|---|
| 2026.02.11 | ₩27,564 | ₩27,631 | ₩27,564 | ₩27,631 | +0.24% | 200 |
|---|
| 2026.02.10 | ₩27,082 | ₩27,449 | ₩27,082 | ₩27,449 | +1.36% | 1.8천 |
|---|
| 2026.02.09 | ₩27,068 | ₩27,229 | ₩27,068 | ₩27,198 | +0.48% | 700 |
|---|
| 2026.02.06 | ₩27,135 | ₩27,180 | ₩27,135 | ₩27,180 | +0.16% | 600 |
|---|
| 2026.02.05 | ₩26,372 | ₩26,800 | ₩26,372 | ₩26,707 | +1.27% | 2천 |
|---|
| 2026.02.04 | ₩26,559 | ₩26,782 | ₩26,559 | ₩26,782 | +0.84% | 800 |
|---|
| 2026.02.03 | ₩26,331 | ₩26,546 | ₩26,318 | ₩26,500 | +0.64% | 3.9천 |
|---|
| 2026.02.02 | ₩26,398 | ₩26,666 | ₩26,398 | ₩26,432 | +0.13% | 2.6천 |
|---|
| 2026.01.30 | ₩26,345 | ₩26,653 | ₩26,345 | ₩26,554 | +0.79% | 4.3천 |
|---|
| 2026.01.29 | ₩26,441 | ₩26,441 | ₩26,441 | ₩26,441 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩26,184 | ₩26,412 | ₩26,101 | ₩26,101 | -0.32% | 3.3천 |
|---|
| 2026.01.27 | ₩26,063 | ₩26,331 | ₩26,050 | ₩26,283 | +0.84% | 4.4천 |
|---|
| 2026.01.26 | ₩26,197 | ₩26,412 | ₩26,183 | ₩26,183 | -0.06% | 800 |
|---|
| 2026.01.23 | ₩26,130 | ₩26,201 | ₩26,130 | ₩26,201 | +0.27% | 800 |
|---|
| 2026.01.22 | ₩26,439 | ₩26,439 | ₩26,041 | ₩26,041 | -1.51% | 500 |
|---|
| 2026.01.21 | ₩26,305 | ₩26,559 | ₩26,301 | ₩26,301 | -0.02% | 1.6천 |
|---|
| 2026.01.20 | ₩26,988 | ₩26,988 | ₩26,325 | ₩26,325 | -2.46% | 1.1천 |
|---|
| 2026.01.16 | ₩26,251 | ₩26,648 | ₩26,251 | ₩26,648 | +1.51% | 600 |
|---|
| 2026.01.15 | ₩26,559 | ₩26,559 | ₩26,345 | ₩26,345 | -0.81% | 500 |
|---|
| 2026.01.14 | ₩26,827 | ₩26,827 | ₩26,358 | ₩26,362 | -1.73% | 500 |
|---|
| 2026.01.13 | ₩26,063 | ₩26,278 | ₩26,063 | ₩26,199 | +0.52% | 800 |
|---|
| 2026.01.12 | ₩25,434 | ₩26,291 | ₩25,434 | ₩26,138 | +2.77% | 900 |
|---|
| 2026.01.09 | ₩26,077 | ₩26,385 | ₩26,077 | ₩26,144 | +0.26% | 600 |
|---|
| 2026.01.08 | ₩26,117 | ₩26,117 | ₩26,096 | ₩26,096 | -0.08% | 800 |
|---|
| 2026.01.07 | ₩26,105 | ₩26,105 | ₩25,924 | ₩25,924 | -0.69% | 300 |
|---|
| 2026.01.06 | ₩25,715 | ₩26,057 | ₩25,715 | ₩26,057 | +1.33% | 1.1천 |
|---|
| 2026.01.05 | ₩25,742 | ₩26,037 | ₩25,742 | ₩25,936 | +0.75% | 1.2천 |
|---|
| 2026.01.02 | ₩25,916 | ₩26,130 | ₩25,769 | ₩25,964 | +0.19% | 1천 |
|---|
| 2025.12.31 | ₩26,318 | ₩26,318 | ₩25,970 | ₩25,970 | -1.32% | 1.1천 |
|---|
| 2025.12.30 | ₩26,412 | ₩26,412 | ₩26,197 | ₩26,197 | -0.81% | 1.3천 |
|---|
| 2025.12.29 | ₩26,090 | ₩26,425 | ₩26,090 | ₩26,243 | +0.59% | 2.6천 |
|---|
| 2025.12.26 | ₩26,063 | ₩26,385 | ₩26,063 | ₩26,213 | +0.58% | 900 |
|---|
| 2025.12.24 | ₩26,318 | ₩26,318 | ₩26,238 | ₩26,238 | -0.31% | 1.4천 |
|---|
| 2025.12.23 | ₩25,943 | ₩26,157 | ₩25,943 | ₩26,066 | +0.48% | 1.7천 |
|---|
| 2025.12.22 | ₩25,728 | ₩26,033 | ₩25,728 | ₩26,033 | +1.18% | 1.3천 |
|---|
| 2025.12.19 | ₩25,996 | ₩25,996 | ₩25,884 | ₩25,884 | -0.43% | 700 |
|---|
| 2025.12.18 | ₩26,196 | ₩26,196 | ₩25,955 | ₩25,955 | -0.92% | 300 |
|---|
| 2025.12.17 | ₩26,075 | ₩26,075 | ₩25,984 | ₩25,984 | -0.35% | 500 |
|---|
| 2025.12.16 | ₩26,050 | ₩26,211 | ₩25,913 | ₩25,913 | -0.52% | 1.6천 |
|---|
| 2025.12.15 | ₩26,081 | ₩26,081 | ₩26,081 | ₩26,081 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩26,211 | ₩26,211 | ₩25,909 | ₩25,909 | -1.15% | 500 |
|---|
| 2025.12.11 | ₩26,117 | ₩26,117 | ₩25,978 | ₩25,978 | -0.53% | 400 |
|---|
| 2025.12.10 | ₩25,460 | ₩26,063 | ₩25,460 | ₩25,964 | +1.98% | 800 |
|---|
| 2025.12.09 | ₩26,144 | ₩26,331 | ₩25,905 | ₩25,905 | -0.91% | 1.4천 |
|---|
| 2025.12.08 | ₩26,130 | ₩26,130 | ₩26,037 | ₩26,037 | -0.36% | 200 |
|---|
| 2025.12.05 | ₩26,197 | ₩26,372 | ₩26,184 | ₩26,260 | +0.24% | 2.9천 |
|---|
| 2025.12.04 | ₩26,264 | ₩26,307 | ₩26,264 | ₩26,307 | +0.16% | 800 |
|---|
| 2025.12.03 | ₩26,331 | ₩26,378 | ₩26,331 | ₩26,378 | +0.18% | 200 |
|---|
| 2025.12.02 | ₩26,305 | ₩26,465 | ₩26,291 | ₩26,307 | +0.01% | 3.5천 |
|---|
| 2025.12.01 | ₩27,001 | ₩27,001 | ₩26,290 | ₩26,290 | -2.64% | 1.2천 |
|---|
| 2025.11.28 | ₩25,742 | ₩26,626 | ₩25,715 | ₩26,605 | +3.35% | 1천 |
|---|
| 2025.11.26 | ₩26,251 | ₩26,558 | ₩26,251 | ₩26,558 | +1.17% | 400 |
|---|
| 2025.11.25 | ₩26,197 | ₩26,425 | ₩26,197 | ₩26,409 | +0.81% | 1.5천 |
|---|
| 2025.11.24 | ₩26,063 | ₩26,223 | ₩26,063 | ₩26,223 | +0.61% | 700 |
|---|
| 2025.11.21 | ₩25,903 | ₩26,138 | ₩25,903 | ₩26,138 | +0.91% | 400 |
|---|
| 2025.11.20 | ₩26,023 | ₩26,211 | ₩25,790 | ₩25,790 | -0.90% | 500 |
|---|
| 2025.11.19 | ₩25,897 | ₩25,897 | ₩25,897 | ₩25,897 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩25,849 | ₩26,077 | ₩25,836 | ₩26,070 | +0.86% | 700 |
|---|
| 2025.11.17 | ₩26,010 | ₩26,130 | ₩25,954 | ₩25,954 | -0.22% | 1.3천 |
|---|
| 2025.11.14 | ₩25,702 | ₩26,318 | ₩25,675 | ₩26,038 | +1.31% | 3천 |
|---|
| 2025.11.13 | ₩25,956 | ₩26,278 | ₩25,956 | ₩25,987 | +0.12% | 2.6천 |
|---|
| 2025.11.12 | ₩26,398 | ₩26,398 | ₩26,337 | ₩26,337 | -0.23% | 4.3천 |
|---|
| 2025.11.11 | ₩26,566 | ₩26,566 | ₩26,566 | ₩26,566 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩26,338 | ₩26,338 | ₩26,338 | ₩26,338 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩26,211 | ₩26,354 | ₩26,211 | ₩26,354 | +0.55% | 300 |
|---|
| 2025.11.06 | ₩26,197 | ₩26,197 | ₩26,037 | ₩26,037 | -0.61% | 500 |
|---|
| 2025.11.05 | ₩25,983 | ₩26,171 | ₩25,983 | ₩26,094 | +0.43% | 800 |
|---|
| 2025.11.04 | ₩25,635 | ₩25,992 | ₩25,635 | ₩25,992 | +1.40% | 600 |
|---|
| 2025.11.03 | ₩25,661 | ₩25,956 | ₩25,647 | ₩25,956 | +1.15% | 1.3천 |
|---|
| 2025.10.31 | ₩25,715 | ₩25,929 | ₩25,715 | ₩25,929 | +0.83% | 1.3천 |
|---|
| 2025.10.30 | ₩25,648 | ₩25,943 | ₩25,648 | ₩25,943 | +1.15% | 700 |
|---|
| 2025.10.29 | ₩25,903 | ₩25,903 | ₩25,814 | ₩25,814 | -0.34% | 300 |
|---|
| 2025.10.28 | ₩26,479 | ₩26,720 | ₩26,417 | ₩26,417 | -0.23% | 2.2천 |
|---|
| 2025.10.27 | ₩26,492 | ₩26,774 | ₩26,479 | ₩26,774 | +1.06% | 1.5천 |
|---|
| 2025.10.24 | ₩26,492 | ₩26,800 | ₩26,492 | ₩26,632 | +0.53% | 1.9천 |
|---|
| 2025.10.23 | ₩26,988 | ₩26,988 | ₩26,492 | ₩26,547 | -1.63% | 700 |
|---|
| 2025.10.22 | ₩26,653 | ₩26,720 | ₩26,423 | ₩26,535 | -0.44% | 2.3천 |
|---|
| 2025.10.21 | ₩26,063 | ₩26,394 | ₩26,063 | ₩26,394 | +1.27% | 400 |
|---|
| 2025.10.20 | ₩26,559 | ₩26,561 | ₩26,559 | ₩26,561 | +0.01% | 500 |
|---|
| 2025.10.17 | ₩26,171 | ₩26,330 | ₩26,171 | ₩26,330 | +0.61% | 1.7천 |
|---|
| 2025.10.16 | ₩26,331 | ₩26,331 | ₩26,104 | ₩26,157 | -0.66% | 1.7천 |
|---|
| 2025.10.15 | ₩26,023 | ₩26,075 | ₩26,023 | ₩26,075 | +0.20% | 400 |
|---|
| 2025.10.14 | ₩25,407 | ₩25,849 | ₩25,407 | ₩25,849 | +1.74% | 1.8천 |
|---|
| 2025.10.13 | ₩25,313 | ₩25,608 | ₩25,313 | ₩25,608 | +1.16% | 1천 |
|---|
| 2025.10.10 | ₩25,688 | ₩25,688 | ₩25,407 | ₩25,407 | -1.10% | 1.1천 |
|---|