시장 데이터를 불러오는 중
전체 종목
RPAR Risk Parity ETF 과거 주가
RPAR Risk Parity ETF · RPAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RPAR Risk Parity ETF · RPAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,469 | ₩28,536 | ₩28,469 | ₩28,527 | +0.20% | 6.7천 |
| 2026.10.08 | ₩28,389 | ₩28,427 | ₩28,389 | ₩28,427 | +0.13% | 800 |
| 2026.10.07 | ₩28,156 | ₩28,266 | ₩28,154 | ₩28,266 | +0.39% | 1.3만 |
| 2026.10.06 | ₩28,389 | ₩28,510 | ₩28,389 | ₩28,455 | +0.23% | 4.5천 |
| 2026.10.05 | ₩28,285 | ₩28,389 | ₩28,242 | ₩28,337 | +0.18% | 4만 |
| 2026.10.02 | ₩28,483 | ₩28,573 | ₩28,295 | ₩28,295 | -0.66% | 8.8천 |
| 2026.10.01 | ₩28,101 | ₩28,403 | ₩28,089 | ₩28,286 | +0.66% | 10.4만 |
| 2026.09.30 | ₩28,445 | ₩28,445 | ₩28,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,287 |
| -0.56% |
| 1.1만 |
| 2026.09.29 | ₩28,536 | ₩28,536 | ₩28,316 | ₩28,415 | -0.43% | 7.2만 |
|---|
| 2026.09.28 | ₩28,536 | ₩29,139 | ₩28,362 | ₩28,590 | +0.19% | 2.6만 |
|---|
| 2026.09.25 | ₩28,965 | ₩28,978 | ₩28,858 | ₩28,925 | -0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩29,045 | ₩29,072 | ₩28,926 | ₩28,926 | -0.41% | 4.1천 |
|---|
| 2026.09.23 | ₩29,380 | ₩29,380 | ₩29,139 | ₩29,187 | -0.66% | 7.5만 |
|---|
| 2026.09.22 | ₩29,647 | ₩29,701 | ₩29,600 | ₩29,661 | +0.05% | 1.6만 |
|---|
| 2026.09.21 | ₩29,580 | ₩29,714 | ₩29,580 | ₩29,649 | +0.23% | 1.3만 |
|---|
| 2026.09.18 | ₩29,453 | ₩29,453 | ₩29,408 | ₩29,421 | -0.11% | 2.7천 |
|---|
| 2026.09.17 | ₩29,500 | ₩29,594 | ₩29,500 | ₩29,570 | +0.24% | 1.2만 |
|---|
| 2026.09.16 | ₩29,487 | ₩29,554 | ₩29,165 | ₩29,230 | -0.87% | 1.1만 |
|---|
| 2026.09.15 | ₩29,353 | ₩29,439 | ₩29,353 | ₩29,416 | +0.21% | 3.2천 |
|---|
| 2026.09.14 | ₩29,447 | ₩29,634 | ₩29,406 | ₩29,460 | +0.05% | 8천 |
|---|
| 2026.09.11 | ₩29,808 | ₩29,875 | ₩29,594 | ₩29,613 | -0.66% | 2.2천 |
|---|
| 2026.09.10 | ₩29,741 | ₩29,741 | ₩29,554 | ₩29,554 | -0.63% | 4.5천 |
|---|
| 2026.09.09 | ₩30,183 | ₩30,183 | ₩29,995 | ₩29,995 | -0.62% | 4.7천 |
|---|
| 2026.09.08 | ₩30,276 | ₩30,290 | ₩30,156 | ₩30,167 | -0.36% | 1.1만 |
|---|
| 2026.09.04 | ₩30,209 | ₩30,223 | ₩30,183 | ₩30,193 | -0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩30,357 | ₩30,357 | ₩30,223 | ₩30,248 | -0.36% | 3.9천 |
|---|
| 2026.09.02 | ₩30,035 | ₩30,082 | ₩29,995 | ₩30,082 | +0.16% | 8.9천 |
|---|
| 2026.09.01 | ₩29,915 | ₩30,089 | ₩29,915 | ₩29,969 | +0.18% | 7.6천 |
|---|
| 2026.08.31 | ₩30,089 | ₩30,096 | ₩29,995 | ₩30,076 | -0.04% | 2.2만 |
|---|
| 2026.08.28 | ₩30,450 | ₩30,450 | ₩30,102 | ₩30,131 | -1.05% | 2.1만 |
|---|
| 2026.08.27 | ₩30,370 | ₩30,477 | ₩30,370 | ₩30,405 | +0.11% | 4.1천 |
|---|
| 2026.08.26 | ₩30,464 | ₩30,484 | ₩30,317 | ₩30,409 | -0.18% | 1.8만 |
|---|
| 2026.08.25 | ₩30,343 | ₩30,531 | ₩30,343 | ₩30,531 | +0.62% | 1.1만 |
|---|
| 2026.08.24 | ₩30,323 | ₩30,323 | ₩30,223 | ₩30,271 | -0.17% | 8.9천 |
|---|
| 2026.08.21 | ₩30,169 | ₩30,209 | ₩30,143 | ₩30,143 | -0.09% | 5.1천 |
|---|
| 2026.08.20 | ₩30,129 | ₩30,274 | ₩29,995 | ₩30,143 | +0.04% | 9.6천 |
|---|
| 2026.08.19 | ₩30,076 | ₩30,196 | ₩30,035 | ₩30,131 | +0.18% | 2.9천 |
|---|
| 2026.08.18 | ₩29,661 | ₩29,694 | ₩29,580 | ₩29,658 | -0.01% | 5.9만 |
|---|
| 2026.08.17 | ₩29,795 | ₩29,817 | ₩29,728 | ₩29,741 | -0.18% | 3.5천 |
|---|
| 2026.08.14 | ₩29,833 | ₩29,861 | ₩29,728 | ₩29,754 | -0.26% | 6.5만 |
|---|
| 2026.08.13 | ₩29,835 | ₩29,982 | ₩29,768 | ₩29,808 | -0.09% | 7.5만 |
|---|
| 2026.08.12 | ₩29,888 | ₩29,888 | ₩29,835 | ₩29,848 | -0.13% | 7.3천 |
|---|
| 2026.08.11 | ₩29,800 | ₩29,835 | ₩29,701 | ₩29,701 | -0.33% | 5.7만 |
|---|
| 2026.08.10 | ₩29,721 | ₩29,821 | ₩29,721 | ₩29,754 | +0.11% | 2.4만 |
|---|
| 2026.08.07 | ₩29,768 | ₩30,424 | ₩29,661 | ₩29,781 | +0.04% | 17만 |
|---|
| 2026.08.06 | ₩29,687 | ₩29,687 | ₩29,540 | ₩29,554 | -0.45% | 4.7천 |
|---|
| 2026.08.05 | ₩29,687 | ₩29,754 | ₩29,669 | ₩29,669 | -0.06% | 7.8천 |
|---|
| 2026.08.04 | ₩29,487 | ₩29,687 | ₩29,406 | ₩29,527 | +0.14% | 1.8만 |
|---|
| 2026.08.03 | ₩29,259 | ₩29,273 | ₩29,152 | ₩29,152 | -0.37% | 1.2만 |
|---|
| 2026.07.31 | ₩29,018 | ₩29,099 | ₩29,018 | ₩29,070 | +0.18% | 4.1천 |
|---|
| 2026.07.30 | ₩29,132 | ₩29,266 | ₩29,058 | ₩29,232 | +0.34% | 1.2만 |
|---|
| 2026.07.29 | ₩29,206 | ₩29,339 | ₩28,987 | ₩28,987 | -0.75% | 3.8만 |
|---|
| 2026.07.28 | ₩29,273 | ₩29,286 | ₩29,206 | ₩29,247 | -0.09% | 1.1천 |
|---|
| 2026.07.27 | ₩29,192 | ₩29,352 | ₩29,165 | ₩29,223 | +0.11% | 7.2천 |
|---|
| 2026.07.24 | ₩29,286 | ₩29,286 | ₩29,172 | ₩29,196 | -0.31% | 4.1천 |
|---|
| 2026.07.23 | ₩29,152 | ₩29,246 | ₩29,112 | ₩29,125 | -0.09% | 7.8천 |
|---|
| 2026.07.22 | ₩29,447 | ₩29,460 | ₩29,326 | ₩29,365 | -0.28% | 4.2만 |
|---|
| 2026.07.21 | ₩29,192 | ₩29,339 | ₩29,192 | ₩29,337 | +0.50% | 2.4만 |
|---|
| 2026.07.20 | ₩29,313 | ₩29,326 | ₩29,112 | ₩29,148 | -0.56% | 1.8만 |
|---|
| 2026.07.17 | ₩29,353 | ₩29,353 | ₩29,282 | ₩29,282 | -0.24% | 2.3천 |
|---|
| 2026.07.16 | ₩29,125 | ₩29,274 | ₩29,125 | ₩29,222 | +0.33% | 1.9만 |
|---|
| 2026.07.15 | ₩29,433 | ₩29,440 | ₩29,406 | ₩29,436 | +0.01% | 8.6천 |
|---|
| 2026.07.14 | ₩29,460 | ₩29,473 | ₩29,380 | ₩29,420 | -0.14% | 1.3만 |
|---|
| 2026.07.13 | ₩29,360 | ₩29,373 | ₩29,192 | ₩29,230 | -0.44% | 1.9만 |
|---|
| 2026.07.10 | ₩29,420 | ₩29,513 | ₩29,380 | ₩29,493 | +0.25% | 7.6천 |
|---|
| 2026.07.09 | ₩29,420 | ₩29,513 | ₩29,393 | ₩29,428 | +0.03% | 4.7천 |
|---|
| 2026.07.08 | ₩29,273 | ₩29,353 | ₩29,145 | ₩29,323 | +0.17% | 4.6천 |
|---|
| 2026.07.07 | ₩29,674 | ₩29,674 | ₩29,393 | ₩29,393 | -0.95% | 1.3만 |
|---|
| 2026.07.06 | ₩29,728 | ₩29,781 | ₩29,714 | ₩29,781 | +0.18% | 3.3만 |
|---|
| 2026.07.02 | ₩29,714 | ₩29,734 | ₩29,574 | ₩29,661 | -0.18% | 6.7천 |
|---|
| 2026.07.01 | ₩29,721 | ₩29,768 | ₩29,602 | ₩29,602 | -0.40% | 15.7만 |
|---|
| 2026.06.30 | ₩30,062 | ₩30,062 | ₩29,795 | ₩29,795 | -0.89% | 15.7만 |
|---|
| 2026.06.29 | ₩29,848 | ₩29,982 | ₩29,768 | ₩29,982 | +0.45% | 9.7만 |
|---|
| 2026.06.26 | ₩30,062 | ₩30,223 | ₩30,022 | ₩30,149 | +0.29% | 7.7천 |
|---|
| 2026.06.25 | ₩30,196 | ₩30,276 | ₩30,143 | ₩30,179 | -0.06% | 2.4만 |
|---|
| 2026.06.24 | ₩30,076 | ₩30,156 | ₩30,035 | ₩30,062 | -0.04% | 1.2만 |
|---|
| 2026.06.23 | ₩30,062 | ₩30,183 | ₩30,035 | ₩30,068 | +0.02% | 2.3만 |
|---|
| 2026.06.22 | ₩30,504 | ₩30,516 | ₩30,330 | ₩30,343 | -0.53% | 1.5만 |
|---|
| 2026.06.18 | ₩30,705 | ₩30,705 | ₩30,519 | ₩30,564 | -0.46% | 1.2만 |
|---|
| 2026.06.17 | ₩30,718 | ₩30,784 | ₩30,437 | ₩30,437 | -0.92% | 1.8만 |
|---|
| 2026.06.16 | ₩30,651 | ₩30,748 | ₩30,624 | ₩30,624 | -0.09% | 9.8천 |
|---|
| 2026.06.15 | ₩30,745 | ₩30,745 | ₩30,638 | ₩30,705 | -0.13% | 1.7만 |
|---|
| 2026.06.12 | ₩30,250 | ₩30,465 | ₩30,196 | ₩30,444 | +0.64% | 2.2만 |
|---|
| 2026.06.11 | ₩29,942 | ₩30,310 | ₩29,908 | ₩30,290 | +1.16% | 3천 |
|---|
| 2026.06.10 | ₩29,995 | ₩30,129 | ₩29,788 | ₩29,788 | -0.69% | 2.3천 |
|---|
| 2026.06.09 | ₩30,317 | ₩30,317 | ₩29,875 | ₩30,113 | -0.67% | 1.7만 |
|---|
| 2026.06.08 | ₩30,317 | ₩30,317 | ₩30,076 | ₩30,076 | -0.79% | 8.8천 |
|---|
| 2026.06.05 | ₩30,624 | ₩30,624 | ₩30,196 | ₩30,236 | -1.27% | 8.5천 |
|---|
| 2026.06.04 | ₩30,798 | ₩30,906 | ₩30,798 | ₩30,892 | +0.30% | 6.4천 |
|---|
| 2026.06.03 | ₩29,393 | ₩30,895 | ₩29,393 | ₩30,852 | +4.96% | 2만 |
|---|
| 2026.06.02 | ₩30,986 | ₩31,053 | ₩30,979 | ₩30,999 | +0.04% | 1.8만 |
|---|
| 2026.06.01 | ₩30,638 | ₩30,872 | ₩30,638 | ₩30,745 | +0.35% | 3.7천 |
|---|
| 2026.05.29 | ₩30,752 | ₩30,932 | ₩30,678 | ₩30,678 | -0.24% | 2.3만 |
|---|
| 2026.05.28 | ₩30,544 | ₩30,812 | ₩30,544 | ₩30,678 | +0.44% | 2만 |
|---|
| 2026.05.27 | ₩30,731 | ₩30,731 | ₩30,517 | ₩30,611 | -0.39% | 7.7천 |
|---|
| 2026.05.26 | ₩30,653 | ₩30,705 | ₩30,584 | ₩30,598 | -0.18% | 1.9만 |
|---|
| 2026.05.22 | ₩30,410 | ₩30,450 | ₩30,263 | ₩30,330 | -0.26% | 1.6만 |
|---|
| 2026.05.21 | ₩30,143 | ₩30,370 | ₩30,101 | ₩30,276 | +0.44% | 5천 |
|---|
| 2026.05.20 | ₩30,263 | ₩30,263 | ₩30,167 | ₩30,251 | -0.04% | 1.7만 |
|---|
| 2026.05.19 | ₩29,928 | ₩30,062 | ₩29,861 | ₩29,861 | -0.22% | 1.5만 |
|---|
| 2026.05.18 | ₩30,283 | ₩30,323 | ₩30,102 | ₩30,250 | -0.11% | 6.9만 |
|---|
| 2026.05.15 | ₩30,758 | ₩30,758 | ₩30,196 | ₩30,224 | -1.74% | 1.7만 |
|---|
| 2026.05.14 | ₩30,798 | ₩30,840 | ₩30,758 | ₩30,760 | -0.13% | 4.1천 |
|---|
| 2026.05.13 | ₩30,705 | ₩30,731 | ₩30,705 | ₩30,729 | +0.08% | 4천 |
|---|
| 2026.05.12 | ₩30,705 | ₩30,733 | ₩30,575 | ₩30,733 | +0.09% | 3.1천 |
|---|
| 2026.05.11 | ₩30,879 | ₩30,919 | ₩30,840 | ₩30,856 | -0.07% | 9.3천 |
|---|
| 2026.05.08 | ₩30,758 | ₩30,932 | ₩30,758 | ₩30,867 | +0.35% | 2.4만 |
|---|
| 2026.05.07 | ₩30,865 | ₩30,932 | ₩30,571 | ₩30,571 | -0.95% | 12.1만 |
|---|
| 2026.05.06 | ₩30,879 | ₩30,879 | ₩30,825 | ₩30,877 | -0.00% | 8.4천 |
|---|
| 2026.05.05 | ₩30,424 | ₩30,531 | ₩30,424 | ₩30,500 | +0.25% | 1.5만 |
|---|
| 2026.05.04 | ₩30,424 | ₩30,477 | ₩30,250 | ₩30,314 | -0.36% | 4.6천 |
|---|
| 2026.05.01 | ₩30,464 | ₩30,638 | ₩30,464 | ₩30,464 | 0.00% | 7.2천 |
|---|
| 2026.04.30 | ₩30,377 | ₩30,517 | ₩30,343 | ₩30,497 | +0.40% | 8.8천 |
|---|
| 2026.04.29 | ₩30,410 | ₩30,410 | ₩30,116 | ₩30,212 | -0.65% | 1.8만 |
|---|
| 2026.04.28 | ₩30,383 | ₩30,491 | ₩30,303 | ₩30,410 | +0.09% | 4만 |
|---|
| 2026.04.27 | ₩30,665 | ₩30,665 | ₩30,477 | ₩30,559 | -0.34% | 17.9만 |
|---|
| 2026.04.24 | ₩30,592 | ₩30,698 | ₩30,544 | ₩30,651 | +0.19% | 2만 |
|---|
| 2026.04.23 | ₩30,705 | ₩30,758 | ₩30,571 | ₩30,606 | -0.32% | 3.7만 |
|---|
| 2026.04.22 | ₩30,718 | ₩30,758 | ₩30,651 | ₩30,758 | +0.13% | 5.2천 |
|---|
| 2026.04.21 | ₩30,812 | ₩30,812 | ₩30,544 | ₩30,544 | -0.87% | 2.6천 |
|---|
| 2026.04.20 | ₩30,772 | ₩30,805 | ₩30,678 | ₩30,798 | +0.09% | 1.2만 |
|---|
| 2026.04.17 | ₩30,772 | ₩30,852 | ₩30,765 | ₩30,798 | +0.09% | 6천 |
|---|
| 2026.04.16 | ₩30,772 | ₩30,772 | ₩30,544 | ₩30,544 | -0.74% | 5.8천 |
|---|
| 2026.04.15 | ₩30,665 | ₩30,758 | ₩30,624 | ₩30,731 | +0.22% | 9.5만 |
|---|
| 2026.04.14 | ₩30,758 | ₩30,758 | ₩30,564 | ₩30,718 | -0.13% | 4.5만 |
|---|
| 2026.04.13 | ₩30,343 | ₩30,517 | ₩30,303 | ₩30,517 | +0.57% | 1만 |
|---|
| 2026.04.10 | ₩30,424 | ₩30,450 | ₩30,290 | ₩30,450 | +0.09% | 2.5만 |
|---|
| 2026.04.09 | ₩30,397 | ₩30,424 | ₩30,276 | ₩30,276 | -0.40% | 5.3천 |
|---|
| 2026.04.08 | ₩30,424 | ₩30,424 | ₩30,223 | ₩30,330 | -0.31% | 1.1만 |
|---|
| 2026.04.07 | ₩29,728 | ₩30,504 | ₩29,687 | ₩29,875 | +0.50% | 2.3만 |
|---|
| 2026.04.06 | ₩29,995 | ₩29,995 | ₩29,848 | ₩29,894 | -0.34% | 4.8천 |
|---|
| 2026.04.02 | ₩29,627 | ₩29,928 | ₩29,567 | ₩29,848 | +0.75% | 9.9천 |
|---|
| 2026.04.01 | ₩29,891 | ₩30,015 | ₩29,835 | ₩29,969 | +0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩29,634 | ₩29,888 | ₩29,570 | ₩29,795 | +0.54% | 1.6만 |
|---|
| 2026.03.30 | ₩29,607 | ₩29,607 | ₩29,339 | ₩29,339 | -0.90% | 3.2만 |
|---|
| 2026.03.27 | ₩29,139 | ₩29,293 | ₩29,058 | ₩29,128 | -0.04% | 3.5만 |
|---|
| 2026.03.26 | ₩29,527 | ₩29,527 | ₩29,232 | ₩29,299 | -0.77% | 1.3만 |
|---|
| 2026.03.25 | ₩29,647 | ₩29,741 | ₩29,621 | ₩29,674 | +0.09% | 2.2만 |
|---|
| 2026.03.24 | ₩29,172 | ₩29,393 | ₩29,112 | ₩29,246 | +0.25% | 1.8만 |
|---|
| 2026.03.23 | ₩29,326 | ₩29,868 | ₩29,219 | ₩29,366 | +0.14% | 2.5만 |
|---|
| 2026.03.20 | ₩29,781 | ₩29,781 | ₩29,139 | ₩29,139 | -2.16% | 1.4만 |
|---|
| 2026.03.19 | ₩29,607 | ₩29,995 | ₩29,607 | ₩29,892 | +0.96% | 1.4만 |
|---|
| 2026.03.18 | ₩30,236 | ₩30,270 | ₩30,049 | ₩30,054 | -0.60% | 2.3만 |
|---|
| 2026.03.17 | ₩30,383 | ₩30,461 | ₩30,370 | ₩30,397 | +0.04% | 2.1만 |
|---|
| 2026.03.16 | ₩30,317 | ₩30,317 | ₩30,169 | ₩30,236 | -0.26% | 2.7만 |
|---|
| 2026.03.13 | ₩30,223 | ₩30,276 | ₩29,969 | ₩30,022 | -0.66% | 7.5만 |
|---|
| 2026.03.12 | ₩30,383 | ₩30,383 | ₩30,209 | ₩30,223 | -0.53% | 2.4만 |
|---|
| 2026.03.11 | ₩30,544 | ₩30,598 | ₩30,437 | ₩30,504 | -0.13% | 4.4만 |
|---|
| 2026.03.10 | ₩30,772 | ₩30,946 | ₩30,591 | ₩30,611 | -0.52% | 1.1만 |
|---|
| 2026.03.09 | ₩30,370 | ₩30,777 | ₩30,275 | ₩30,777 | +1.34% | 3.4만 |
|---|
| 2026.03.06 | ₩30,450 | ₩30,705 | ₩30,381 | ₩30,517 | +0.22% | 4.8만 |
|---|
| 2026.03.05 | ₩30,785 | ₩30,785 | ₩30,520 | ₩30,665 | -0.39% | 1만 |
|---|
| 2026.03.04 | ₩31,053 | ₩31,066 | ₩30,932 | ₩31,003 | -0.16% | 1만 |
|---|
| 2026.03.03 | ₩30,892 | ₩31,053 | ₩30,678 | ₩30,983 | +0.29% | 1.1만 |
|---|
| 2026.03.02 | ₩31,481 | ₩31,535 | ₩31,401 | ₩31,529 | +0.15% | 1.2만 |
|---|
| 2026.02.27 | ₩31,602 | ₩31,709 | ₩31,561 | ₩31,709 | +0.34% | 16.3만 |
|---|
| 2026.02.26 | ₩31,441 | ₩31,521 | ₩31,361 | ₩31,481 | +0.13% | 4.6만 |
|---|
| 2026.02.25 | ₩31,428 | ₩31,521 | ₩31,401 | ₩31,456 | +0.09% | 7만 |
|---|
| 2026.02.24 | ₩31,240 | ₩31,401 | ₩31,213 | ₩31,320 | +0.26% | 6.5천 |
|---|
| 2026.02.23 | ₩31,387 | ₩31,387 | ₩31,249 | ₩31,267 | -0.38% | 9.7만 |
|---|
| 2026.02.20 | ₩31,120 | ₩31,488 | ₩30,999 | ₩31,488 | +1.18% | 1.2만 |
|---|
| 2026.02.19 | ₩30,932 | ₩31,046 | ₩30,932 | ₩31,046 | +0.37% | 2.2만 |
|---|
| 2026.02.18 | ₩31,073 | ₩31,093 | ₩30,999 | ₩31,009 | -0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩30,798 | ₩31,307 | ₩30,745 | ₩30,852 | +0.17% | 1.4만 |
|---|
| 2026.02.13 | ₩30,959 | ₩31,354 | ₩30,865 | ₩30,986 | +0.09% | 7.2만 |
|---|
| 2026.02.12 | ₩31,066 | ₩31,066 | ₩30,785 | ₩30,972 | -0.30% | 3.3만 |
|---|
| 2026.02.11 | ₩30,906 | ₩31,066 | ₩30,879 | ₩31,039 | +0.43% | 7.3만 |
|---|
| 2026.02.10 | ₩30,812 | ₩30,839 | ₩30,745 | ₩30,762 | -0.16% | 8.6만 |
|---|
| 2026.02.09 | ₩30,424 | ₩30,742 | ₩30,424 | ₩30,711 | +0.95% | 1.8만 |
|---|
| 2026.02.06 | ₩30,317 | ₩30,437 | ₩30,270 | ₩30,430 | +0.38% | 5.7만 |
|---|
| 2026.02.05 | ₩30,035 | ₩30,169 | ₩30,009 | ₩30,116 | +0.27% | 2.7만 |
|---|
| 2026.02.04 | ₩30,350 | ₩30,437 | ₩30,132 | ₩30,232 | -0.39% | 6.3만 |
|---|
| 2026.02.03 | ₩30,196 | ₩30,330 | ₩30,169 | ₩30,313 | +0.39% | 7.6만 |
|---|
| 2026.02.02 | ₩29,888 | ₩30,040 | ₩29,848 | ₩29,895 | +0.02% | 1.2만 |
|---|
| 2026.01.30 | ₩30,357 | ₩30,394 | ₩29,902 | ₩30,069 | -0.95% | 1.4만 |
|---|
| 2026.01.29 | ₩30,892 | ₩30,906 | ₩30,437 | ₩30,760 | -0.43% | 4.6만 |
|---|
| 2026.01.28 | ₩30,731 | ₩30,731 | ₩30,544 | ₩30,705 | -0.09% | 5.6만 |
|---|
| 2026.01.27 | ₩30,437 | ₩30,564 | ₩30,437 | ₩30,551 | +0.37% | 1.2만 |
|---|
| 2026.01.26 | ₩30,383 | ₩30,611 | ₩30,331 | ₩30,406 | +0.07% | 4만 |
|---|
| 2026.01.23 | ₩30,022 | ₩30,223 | ₩30,009 | ₩30,143 | +0.40% | 11만 |
|---|
| 2026.01.22 | ₩29,848 | ₩30,033 | ₩29,815 | ₩29,959 | +0.37% | 3.2만 |
|---|
| 2026.01.21 | ₩29,696 | ₩29,852 | ₩29,687 | ₩29,852 | +0.53% | 2.6만 |
|---|
| 2026.01.20 | ₩29,460 | ₩29,828 | ₩29,433 | ₩29,433 | -0.09% | 3.7만 |
|---|
| 2026.01.16 | ₩29,701 | ₩29,848 | ₩29,674 | ₩29,683 | -0.06% | 10.9만 |
|---|
| 2026.01.15 | ₩29,714 | ₩29,888 | ₩29,714 | ₩29,819 | +0.35% | 2.3만 |
|---|
| 2026.01.14 | ₩29,674 | ₩29,875 | ₩29,674 | ₩29,781 | +0.36% | 3.3만 |
|---|
| 2026.01.13 | ₩29,621 | ₩29,661 | ₩29,554 | ₩29,594 | -0.09% | 1.1만 |
|---|
| 2026.01.12 | ₩29,447 | ₩29,661 | ₩29,444 | ₩29,540 | +0.32% | 4.3만 |
|---|
| 2026.01.09 | ₩29,353 | ₩29,447 | ₩29,313 | ₩29,426 | +0.25% | 8.8천 |
|---|
| 2026.01.08 | ₩29,165 | ₩29,259 | ₩29,125 | ₩29,236 | +0.24% | 1.4만 |
|---|
| 2026.01.07 | ₩29,313 | ₩29,353 | ₩29,232 | ₩29,313 | 0.00% | 1.5만 |
|---|
| 2026.01.06 | ₩29,192 | ₩29,353 | ₩29,192 | ₩29,353 | +0.55% | 7.2만 |
|---|
| 2026.01.05 | ₩29,072 | ₩29,219 | ₩28,925 | ₩29,202 | +0.45% | 2.7만 |
|---|
| 2026.01.02 | ₩28,965 | ₩28,978 | ₩28,898 | ₩28,950 | -0.05% | 2.6만 |
|---|
| 2025.12.31 | ₩28,950 | ₩28,965 | ₩28,710 | ₩28,710 | -0.83% | 2.6만 |
|---|
| 2025.12.30 | ₩29,032 | ₩29,099 | ₩28,965 | ₩28,965 | -0.23% | 3만 |
|---|
| 2025.12.29 | ₩28,938 | ₩29,045 | ₩28,918 | ₩29,045 | +0.37% | 8.4천 |
|---|
| 2025.12.26 | ₩29,326 | ₩29,326 | ₩29,153 | ₩29,223 | -0.35% | 2.1만 |
|---|
| 2025.12.24 | ₩29,165 | ₩29,232 | ₩29,139 | ₩29,202 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩28,951 | ₩29,112 | ₩28,951 | ₩29,018 | +0.23% | 1.5만 |
|---|
| 2025.12.22 | ₩28,951 | ₩28,965 | ₩28,898 | ₩28,898 | -0.18% | 13.4만 |
|---|
| 2025.12.19 | ₩28,760 | ₩28,898 | ₩28,760 | ₩28,801 | +0.14% | 1.1만 |
|---|
| 2025.12.18 | ₩28,791 | ₩28,898 | ₩28,751 | ₩28,827 | +0.13% | 1.1만 |
|---|
| 2025.12.17 | ₩28,697 | ₩28,757 | ₩28,650 | ₩28,669 | -0.10% | 2.9만 |
|---|
| 2025.12.16 | ₩28,617 | ₩28,689 | ₩28,579 | ₩28,677 | +0.21% | 8.4만 |
|---|
| 2025.12.15 | ₩28,817 | ₩28,918 | ₩28,724 | ₩28,736 | -0.28% | 34.7만 |
|---|
| 2025.12.12 | ₩28,791 | ₩28,925 | ₩28,684 | ₩28,779 | -0.04% | 2만 |
|---|
| 2025.12.11 | ₩29,032 | ₩29,099 | ₩28,991 | ₩29,001 | -0.11% | 2만 |
|---|
| 2025.12.10 | ₩28,603 | ₩28,965 | ₩28,603 | ₩28,946 | +1.20% | 2.9만 |
|---|
| 2025.12.09 | ₩28,724 | ₩28,777 | ₩28,684 | ₩28,724 | 0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩28,831 | ₩28,831 | ₩28,650 | ₩28,665 | -0.58% | 4.3만 |
|---|
| 2025.12.05 | ₩29,045 | ₩29,045 | ₩28,797 | ₩28,797 | -0.85% | 1.9만 |
|---|
| 2025.12.04 | ₩28,951 | ₩28,965 | ₩28,898 | ₩28,951 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩28,777 | ₩29,058 | ₩28,777 | ₩28,951 | +0.60% | 11.1만 |
|---|
| 2025.12.02 | ₩28,697 | ₩28,751 | ₩28,657 | ₩28,736 | +0.14% | 8.1만 |
|---|
| 2025.12.01 | ₩28,764 | ₩28,823 | ₩28,724 | ₩28,724 | -0.14% | 3.2만 |
|---|
| 2025.11.28 | ₩28,951 | ₩28,978 | ₩28,108 | ₩28,911 | -0.14% | 5만 |
|---|
| 2025.11.26 | ₩28,777 | ₩28,978 | ₩28,777 | ₩28,938 | +0.56% | 5.7천 |
|---|
| 2025.11.25 | ₩28,710 | ₩28,804 | ₩28,677 | ₩28,777 | +0.23% | 2.1만 |
|---|
| 2025.11.24 | ₩28,496 | ₩28,618 | ₩28,496 | ₩28,618 | +0.43% | 2.9천 |
|---|
| 2025.11.21 | ₩28,336 | ₩28,443 | ₩28,255 | ₩28,382 | +0.17% | 8.9천 |
|---|
| 2025.11.20 | ₩28,567 | ₩28,567 | ₩28,299 | ₩28,299 | -0.94% | 2.4만 |
|---|
| 2025.11.19 | ₩28,536 | ₩28,536 | ₩28,429 | ₩28,439 | -0.34% | 1만 |
|---|
| 2025.11.18 | ₩28,403 | ₩28,516 | ₩28,403 | ₩28,469 | +0.24% | 3.2만 |
|---|
| 2025.11.17 | ₩28,670 | ₩28,710 | ₩28,483 | ₩28,536 | -0.47% | 1.2만 |
|---|
| 2025.11.14 | ₩28,777 | ₩28,777 | ₩28,670 | ₩28,710 | -0.23% | 1.5만 |
|---|
| 2025.11.13 | ₩29,057 | ₩29,058 | ₩28,824 | ₩28,858 | -0.69% | 1.6만 |
|---|
| 2025.11.12 | ₩29,072 | ₩29,159 | ₩29,072 | ₩29,124 | +0.18% | 5.7만 |
|---|
| 2025.11.11 | ₩28,925 | ₩29,005 | ₩28,925 | ₩28,991 | +0.23% | 6.9천 |
|---|
| 2025.11.10 | ₩28,884 | ₩28,884 | ₩28,775 | ₩28,867 | -0.06% | 6만 |
|---|
| 2025.11.07 | ₩28,469 | ₩28,633 | ₩28,469 | ₩28,633 | +0.57% | 4.8천 |
|---|
| 2025.11.06 | ₩28,643 | ₩28,657 | ₩28,586 | ₩28,614 | -0.10% | 5.3만 |
|---|
| 2025.11.05 | ₩28,536 | ₩28,550 | ₩28,496 | ₩28,511 | -0.09% | 5.4천 |
|---|
| 2025.11.04 | ₩28,523 | ₩28,630 | ₩28,510 | ₩28,544 | +0.08% | 9.6천 |
|---|
| 2025.11.03 | ₩28,760 | ₩28,771 | ₩28,684 | ₩28,684 | -0.27% | 8.2만 |
|---|
| 2025.10.31 | ₩28,871 | ₩28,871 | ₩28,777 | ₩28,836 | -0.12% | 4.5천 |
|---|
| 2025.10.30 | ₩28,823 | ₩28,991 | ₩28,817 | ₩28,866 | +0.15% | 2.2만 |
|---|
| 2025.10.29 | ₩29,192 | ₩29,286 | ₩28,991 | ₩29,026 | -0.57% | 1.5만 |
|---|
| 2025.10.28 | ₩29,117 | ₩29,232 | ₩29,117 | ₩29,192 | +0.26% | 2.6만 |
|---|
| 2025.10.27 | ₩29,112 | ₩29,152 | ₩29,058 | ₩29,152 | +0.14% | 7.7천 |
|---|
| 2025.10.24 | ₩29,152 | ₩29,152 | ₩29,046 | ₩29,108 | -0.15% | 1.4만 |
|---|
| 2025.10.23 | ₩29,099 | ₩29,125 | ₩29,062 | ₩29,062 | -0.12% | 7.2천 |
|---|
| 2025.10.22 | ₩29,018 | ₩29,072 | ₩28,934 | ₩29,053 | +0.12% | 21.5만 |
|---|
| 2025.10.21 | ₩29,165 | ₩29,165 | ₩29,018 | ₩29,032 | -0.46% | 3만 |
|---|
| 2025.10.20 | ₩29,058 | ₩29,232 | ₩29,058 | ₩29,232 | +0.60% | 1.9만 |
|---|
| 2025.10.17 | ₩28,965 | ₩28,965 | ₩28,844 | ₩28,908 | -0.19% | 1.9만 |
|---|
| 2025.10.16 | ₩28,884 | ₩29,018 | ₩28,884 | ₩29,017 | +0.46% | 2.2만 |
|---|
| 2025.10.15 | ₩28,884 | ₩28,991 | ₩28,751 | ₩28,838 | -0.16% | 8.8만 |
|---|
| 2025.10.14 | ₩28,577 | ₩28,844 | ₩28,577 | ₩28,733 | +0.55% | 8.9만 |
|---|
| 2025.10.13 | ₩28,603 | ₩28,697 | ₩28,563 | ₩28,630 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩28,617 | ₩28,642 | ₩28,400 | ₩28,400 | -0.76% | 1.2만 |
|---|