시장 데이터를 불러오는 중
전체 종목
Rareview Systematic Equity ETF 과거 주가
Rareview Systematic Equity ETF · RSEE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rareview Systematic Equity ETF · RSEE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,556 | ₩52,783 | ₩52,556 | ₩52,754 | +0.38% | 4만 |
| 2026.10.08 | ₩52,277 | ₩52,341 | ₩52,234 | ₩52,285 | +0.02% | 1.2만 |
| 2026.10.07 | ₩52,535 | ₩52,810 | ₩52,535 | ₩52,793 | +0.49% | 5.4천 |
| 2026.10.06 | ₩53,400 | ₩53,440 | ₩53,289 | ₩53,289 | -0.21% | 6.2천 |
| 2026.10.05 | ₩52,783 | ₩53,207 | ₩52,783 | ₩53,050 | +0.51% | 5천 |
| 2026.10.02 | ₩52,716 | ₩52,716 | ₩52,477 | ₩52,601 | -0.22% | 4.9천 |
| 2026.10.01 | ₩51,738 | ₩52,033 | ₩51,618 | ₩51,969 | +0.45% | 2.8천 |
| 2026.09.30 | ₩52,455 | ₩52,462 | ₩52,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,020 |
| -0.83% |
| 8.5천 |
| 2026.09.29 | ₩52,247 | ₩52,247 | ₩52,180 | ₩52,186 | -0.12% | 7.6천 |
|---|
| 2026.09.28 | ₩52,489 | ₩52,529 | ₩52,020 | ₩52,261 | -0.43% | 5.3천 |
|---|
| 2026.09.25 | ₩52,569 | ₩53,723 | ₩52,542 | ₩52,862 | +0.56% | 5.3천 |
|---|
| 2026.09.24 | ₩52,475 | ₩52,475 | ₩52,355 | ₩52,434 | -0.08% | 1천 |
|---|
| 2026.09.23 | ₩52,998 | ₩52,998 | ₩52,448 | ₩52,552 | -0.84% | 3.2천 |
|---|
| 2026.09.22 | ₩53,346 | ₩53,453 | ₩53,279 | ₩53,453 | +0.20% | 1.7천 |
|---|
| 2026.09.21 | ₩52,797 | ₩53,226 | ₩52,710 | ₩53,164 | +0.70% | 5.8천 |
|---|
| 2026.09.18 | ₩51,805 | ₩51,978 | ₩51,685 | ₩51,978 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩52,033 | ₩52,087 | ₩52,033 | ₩52,046 | +0.03% | 2천 |
|---|
| 2026.09.16 | ₩51,644 | ₩51,685 | ₩51,158 | ₩51,158 | -0.94% | 1.9천 |
|---|
| 2026.09.15 | ₩51,417 | ₩51,429 | ₩51,372 | ₩51,372 | -0.09% | 1.5천 |
|---|
| 2026.09.14 | ₩51,711 | ₩52,020 | ₩51,618 | ₩51,792 | +0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩52,422 | ₩52,422 | ₩52,288 | ₩52,351 | -0.14% | 6.3천 |
|---|
| 2026.09.10 | ₩51,953 | ₩51,959 | ₩51,658 | ₩51,701 | -0.48% | 3.4만 |
|---|
| 2026.09.09 | ₩52,696 | ₩52,696 | ₩52,455 | ₩52,455 | -0.46% | 4.1천 |
|---|
| 2026.09.08 | ₩53,018 | ₩53,157 | ₩52,877 | ₩52,877 | -0.27% | 7.9천 |
|---|
| 2026.09.04 | ₩53,239 | ₩53,293 | ₩53,172 | ₩53,214 | -0.05% | 6.6만 |
|---|
| 2026.09.03 | ₩52,743 | ₩53,185 | ₩52,663 | ₩53,157 | +0.79% | 8.2만 |
|---|
| 2026.09.02 | ₩52,435 | ₩52,462 | ₩52,408 | ₩52,432 | -0.01% | 1.6천 |
|---|
| 2026.09.01 | ₩52,261 | ₩52,368 | ₩52,120 | ₩52,120 | -0.27% | 2.7만 |
|---|
| 2026.08.31 | ₩52,743 | ₩52,781 | ₩52,649 | ₩52,781 | +0.07% | 1.6천 |
|---|
| 2026.08.28 | ₩53,386 | ₩53,386 | ₩52,870 | ₩52,950 | -0.82% | 1천 |
|---|
| 2026.08.27 | ₩53,025 | ₩53,293 | ₩53,025 | ₩53,274 | +0.47% | 4.4천 |
|---|
| 2026.08.26 | ₩53,159 | ₩53,159 | ₩52,877 | ₩52,895 | -0.50% | 1.8천 |
|---|
| 2026.08.25 | ₩52,931 | ₩52,951 | ₩52,690 | ₩52,951 | +0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩52,408 | ₩52,609 | ₩52,408 | ₩52,548 | +0.27% | 2.5천 |
|---|
| 2026.08.21 | ₩53,346 | ₩53,346 | ₩52,757 | ₩52,877 | -0.88% | 9.5천 |
|---|
| 2026.08.20 | ₩52,690 | ₩52,757 | ₩52,489 | ₩52,530 | -0.30% | 2.5천 |
|---|
| 2026.08.19 | ₩52,944 | ₩53,078 | ₩52,893 | ₩52,893 | -0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩53,386 | ₩53,386 | ₩52,703 | ₩52,718 | -1.25% | 1.1만 |
|---|
| 2026.08.17 | ₩53,922 | ₩53,922 | ₩53,629 | ₩53,629 | -0.54% | 1.1천 |
|---|
| 2026.08.14 | ₩54,110 | ₩54,110 | ₩53,654 | ₩53,721 | -0.72% | 6천 |
|---|
| 2026.08.13 | ₩53,534 | ₩53,755 | ₩53,494 | ₩53,755 | +0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩53,440 | ₩53,455 | ₩53,307 | ₩53,386 | -0.10% | 2.1만 |
|---|
| 2026.08.11 | ₩52,979 | ₩52,979 | ₩52,979 | ₩52,979 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,051 | ₩53,279 | ₩53,051 | ₩53,069 | +0.03% | 3.8천 |
|---|
| 2026.08.07 | ₩53,185 | ₩53,272 | ₩53,025 | ₩53,272 | +0.16% | 9천 |
|---|
| 2026.08.06 | ₩52,958 | ₩52,958 | ₩52,582 | ₩52,676 | -0.53% | 1.6만 |
|---|
| 2026.08.05 | ₩53,373 | ₩53,373 | ₩52,903 | ₩52,903 | -0.88% | 1만 |
|---|
| 2026.08.04 | ₩52,515 | ₩53,015 | ₩52,515 | ₩53,015 | +0.95% | 1.2천 |
|---|
| 2026.08.03 | ₩51,329 | ₩51,658 | ₩51,329 | ₩51,571 | +0.47% | 7.6천 |
|---|
| 2026.07.31 | ₩50,840 | ₩50,840 | ₩50,800 | ₩50,800 | -0.08% | 800 |
|---|
| 2026.07.30 | ₩50,465 | ₩50,827 | ₩50,412 | ₩50,654 | +0.37% | 1.9만 |
|---|
| 2026.07.29 | ₩50,854 | ₩50,854 | ₩49,661 | ₩49,661 | -2.35% | 6.4천 |
|---|
| 2026.07.28 | ₩50,291 | ₩50,728 | ₩50,264 | ₩50,728 | +0.87% | 7.4천 |
|---|
| 2026.07.27 | ₩51,041 | ₩51,041 | ₩50,586 | ₩50,860 | -0.35% | 2만 |
|---|
| 2026.07.24 | ₩51,001 | ₩51,216 | ₩50,775 | ₩50,775 | -0.44% | 2.9천 |
|---|
| 2026.07.23 | ₩51,135 | ₩51,135 | ₩50,706 | ₩50,933 | -0.40% | 7.4천 |
|---|
| 2026.07.22 | ₩52,060 | ₩52,073 | ₩51,856 | ₩51,856 | -0.39% | 3.8천 |
|---|
| 2026.07.21 | ₩51,591 | ₩52,046 | ₩51,591 | ₩51,970 | +0.74% | 9.9천 |
|---|
| 2026.07.20 | ₩51,457 | ₩51,457 | ₩51,027 | ₩51,027 | -0.84% | 1천 |
|---|
| 2026.07.17 | ₩50,505 | ₩51,277 | ₩50,505 | ₩51,277 | +1.53% | 2.8천 |
|---|
| 2026.07.16 | ₩52,087 | ₩52,087 | ₩51,711 | ₩51,871 | -0.41% | 6.6천 |
|---|
| 2026.07.15 | ₩52,676 | ₩52,676 | ₩52,140 | ₩52,501 | -0.33% | 3.2천 |
|---|
| 2026.07.14 | ₩52,274 | ₩52,475 | ₩52,274 | ₩52,391 | +0.22% | 1.1만 |
|---|
| 2026.07.13 | ₩52,274 | ₩52,274 | ₩51,891 | ₩51,891 | -0.73% | 2천 |
|---|
| 2026.07.10 | ₩52,596 | ₩52,864 | ₩52,596 | ₩52,846 | +0.48% | 1.1천 |
|---|
| 2026.07.09 | ₩54,083 | ₩54,083 | ₩52,294 | ₩52,544 | -2.85% | 2.8천 |
|---|
| 2026.07.08 | ₩51,752 | ₩51,953 | ₩51,242 | ₩51,744 | -0.02% | 1.2만 |
|---|
| 2026.07.07 | ₩52,207 | ₩52,328 | ₩52,006 | ₩52,119 | -0.17% | 1.3천 |
|---|
| 2026.07.06 | ₩52,891 | ₩53,065 | ₩52,864 | ₩52,988 | +0.18% | 3.6천 |
|---|
| 2026.07.02 | ₩53,025 | ₩53,025 | ₩52,162 | ₩52,162 | -1.63% | 2.8천 |
|---|
| 2026.07.01 | ₩52,542 | ₩52,810 | ₩52,404 | ₩52,404 | -0.26% | 2.2천 |
|---|
| 2026.06.30 | ₩52,408 | ₩53,038 | ₩52,408 | ₩52,998 | +1.13% | 6.7천 |
|---|
| 2026.06.29 | ₩51,872 | ₩52,322 | ₩51,819 | ₩52,322 | +0.87% | 4.1천 |
|---|
| 2026.06.26 | ₩51,336 | ₩51,899 | ₩51,336 | ₩51,671 | +0.65% | 7천 |
|---|
| 2026.06.25 | ₩51,537 | ₩52,087 | ₩51,537 | ₩51,832 | +0.57% | 2.9천 |
|---|
| 2026.06.24 | ₩51,725 | ₩51,926 | ₩51,390 | ₩51,500 | -0.44% | 2.9천 |
|---|
| 2026.06.23 | ₩51,979 | ₩52,154 | ₩51,618 | ₩51,699 | -0.54% | 6.5천 |
|---|
| 2026.06.22 | ₩53,628 | ₩53,628 | ₩51,765 | ₩53,240 | -0.72% | 5.5천 |
|---|
| 2026.06.18 | ₩52,944 | ₩53,339 | ₩52,944 | ₩53,339 | +0.75% | 7.7천 |
|---|
| 2026.06.17 | ₩53,185 | ₩53,306 | ₩52,277 | ₩52,277 | -1.71% | 3.3천 |
|---|
| 2026.06.16 | ₩53,654 | ₩53,654 | ₩52,984 | ₩52,984 | -1.25% | 5.4천 |
|---|
| 2026.06.15 | ₩53,480 | ₩53,721 | ₩53,440 | ₩53,471 | -0.02% | 4.5천 |
|---|
| 2026.06.12 | ₩51,979 | ₩52,448 | ₩51,979 | ₩52,278 | +0.57% | 3.1천 |
|---|
| 2026.06.11 | ₩50,586 | ₩51,963 | ₩50,519 | ₩51,963 | +2.72% | 8.4천 |
|---|
| 2026.06.10 | ₩51,001 | ₩51,015 | ₩50,212 | ₩50,212 | -1.55% | 3.8천 |
|---|
| 2026.06.09 | ₩52,113 | ₩52,180 | ₩50,036 | ₩50,682 | -2.75% | 1.5만 |
|---|
| 2026.06.08 | ₩51,745 | ₩51,745 | ₩51,283 | ₩51,398 | -0.67% | 1.7천 |
|---|
| 2026.06.05 | ₩52,381 | ₩52,381 | ₩50,986 | ₩50,986 | -2.66% | 5천 |
|---|
| 2026.06.04 | ₩52,864 | ₩53,413 | ₩52,864 | ₩53,322 | +0.87% | 5.5천 |
|---|
| 2026.06.03 | ₩53,467 | ₩53,467 | ₩53,172 | ₩53,200 | -0.50% | 7.1천 |
|---|
| 2026.06.02 | ₩53,400 | ₩53,724 | ₩53,393 | ₩53,724 | +0.61% | 3.2천 |
|---|
| 2026.06.01 | ₩53,105 | ₩53,574 | ₩52,944 | ₩53,380 | +0.52% | 4.7만 |
|---|
| 2026.05.29 | ₩53,266 | ₩53,306 | ₩53,051 | ₩53,164 | -0.19% | 7.4천 |
|---|
| 2026.05.28 | ₩52,475 | ₩53,118 | ₩52,462 | ₩53,038 | +1.07% | 7만 |
|---|
| 2026.05.27 | ₩52,743 | ₩52,770 | ₩52,690 | ₩52,770 | +0.05% | 1.2천 |
|---|
| 2026.05.26 | ₩52,757 | ₩52,893 | ₩52,730 | ₩52,893 | +0.26% | 1천 |
|---|
| 2026.05.22 | ₩52,020 | ₩52,154 | ₩51,926 | ₩51,942 | -0.15% | 5.7천 |
|---|
| 2026.05.21 | ₩51,283 | ₩51,839 | ₩51,244 | ₩51,725 | +0.86% | 4.4천 |
|---|
| 2026.05.20 | ₩50,773 | ₩51,489 | ₩50,773 | ₩51,489 | +1.41% | 1.3천 |
|---|
| 2026.05.19 | ₩51,591 | ₩51,591 | ₩50,412 | ₩50,495 | -2.12% | 2.8천 |
|---|
| 2026.05.18 | ₩51,122 | ₩51,242 | ₩50,546 | ₩51,019 | -0.20% | 4.9천 |
|---|
| 2026.05.15 | ₩51,202 | ₩51,229 | ₩51,003 | ₩51,003 | -0.39% | 2.2천 |
|---|
| 2026.05.14 | ₩52,180 | ₩52,328 | ₩51,953 | ₩52,147 | -0.06% | 8.2천 |
|---|
| 2026.05.13 | ₩51,309 | ₩51,912 | ₩51,309 | ₩51,848 | +1.05% | 1.4만 |
|---|
| 2026.05.12 | ₩51,363 | ₩51,409 | ₩50,814 | ₩51,409 | +0.09% | 6.1천 |
|---|
| 2026.05.11 | ₩51,859 | ₩52,033 | ₩51,859 | ₩51,879 | +0.04% | 1.2만 |
|---|
| 2026.05.08 | ₩51,618 | ₩51,790 | ₩51,618 | ₩51,790 | +0.33% | 3.7천 |
|---|
| 2026.05.07 | ₩51,417 | ₩51,457 | ₩50,934 | ₩50,944 | -0.92% | 6.4천 |
|---|
| 2026.05.06 | ₩51,028 | ₩51,509 | ₩51,028 | ₩51,509 | +0.94% | 4.7천 |
|---|
| 2026.05.05 | ₩49,608 | ₩50,331 | ₩49,608 | ₩50,209 | +1.21% | 4.3만 |
|---|
| 2026.05.04 | ₩49,755 | ₩49,795 | ₩49,419 | ₩49,419 | -0.68% | 3.8천 |
|---|
| 2026.05.01 | ₩49,407 | ₩50,023 | ₩49,407 | ₩49,821 | +0.84% | 5.4천 |
|---|
| 2026.04.30 | ₩48,897 | ₩49,649 | ₩48,897 | ₩49,649 | +1.54% | 4천 |
|---|
| 2026.04.29 | ₩48,750 | ₩48,750 | ₩48,455 | ₩48,609 | -0.29% | 4.3천 |
|---|
| 2026.04.28 | ₩48,917 | ₩48,917 | ₩48,629 | ₩48,789 | -0.26% | 2.1천 |
|---|
| 2026.04.27 | ₩49,206 | ₩49,340 | ₩49,139 | ₩49,236 | +0.06% | 5.5천 |
|---|
| 2026.04.24 | ₩48,804 | ₩49,299 | ₩48,804 | ₩49,283 | +0.98% | 1.4천 |
|---|
| 2026.04.23 | ₩48,911 | ₩48,911 | ₩48,160 | ₩48,590 | -0.65% | 3.6천 |
|---|
| 2026.04.22 | ₩48,830 | ₩49,035 | ₩48,830 | ₩49,035 | +0.42% | 1.3만 |
|---|
| 2026.04.21 | ₩48,467 | ₩48,783 | ₩48,375 | ₩48,385 | -0.17% | 1.9천 |
|---|
| 2026.04.20 | ₩49,045 | ₩49,045 | ₩48,911 | ₩49,042 | -0.01% | 7.5천 |
|---|
| 2026.04.17 | ₩49,112 | ₩49,447 | ₩49,112 | ₩49,242 | +0.26% | 1.2만 |
|---|
| 2026.04.16 | ₩48,335 | ₩48,495 | ₩48,335 | ₩48,359 | +0.05% | 2.1천 |
|---|
| 2026.04.15 | ₩47,906 | ₩48,254 | ₩47,825 | ₩48,201 | +0.62% | 1.1만 |
|---|
| 2026.04.14 | ₩47,088 | ₩47,890 | ₩47,088 | ₩47,890 | +1.70% | 2.2천 |
|---|
| 2026.04.13 | ₩46,512 | ₩47,133 | ₩46,512 | ₩47,133 | +1.33% | 5.9천 |
|---|
| 2026.04.10 | ₩46,713 | ₩46,767 | ₩46,405 | ₩46,505 | -0.44% | 4.3천 |
|---|
| 2026.04.09 | ₩45,721 | ₩46,496 | ₩45,721 | ₩46,496 | +1.69% | 3.4천 |
|---|
| 2026.04.08 | ₩46,445 | ₩46,445 | ₩46,130 | ₩46,300 | -0.31% | 2.2천 |
|---|
| 2026.04.07 | ₩44,113 | ₩44,379 | ₩43,658 | ₩44,379 | +0.60% | 7.3천 |
|---|
| 2026.04.06 | ₩44,435 | ₩44,435 | ₩44,127 | ₩44,381 | -0.12% | 7.3천 |
|---|
| 2026.04.02 | ₩43,336 | ₩44,072 | ₩43,336 | ₩44,072 | +1.70% | 5.8천 |
|---|
| 2026.04.01 | ₩44,113 | ₩44,274 | ₩44,113 | ₩44,127 | +0.03% | 1.1만 |
|---|
| 2026.03.31 | ₩43,068 | ₩43,756 | ₩43,068 | ₩43,756 | +1.60% | 3.3천 |
|---|
| 2026.03.30 | ₩42,948 | ₩43,068 | ₩42,653 | ₩42,686 | -0.61% | 7.8천 |
|---|
| 2026.03.27 | ₩43,095 | ₩43,336 | ₩42,831 | ₩42,831 | -0.61% | 3.2천 |
|---|
| 2026.03.26 | ₩44,422 | ₩44,422 | ₩43,651 | ₩43,651 | -1.73% | 1천 |
|---|
| 2026.03.25 | ₩44,864 | ₩45,038 | ₩44,864 | ₩44,888 | +0.05% | 2.2천 |
|---|
| 2026.03.24 | ₩44,127 | ₩44,676 | ₩44,127 | ₩44,345 | +0.49% | 5천 |
|---|
| 2026.03.23 | ₩44,998 | ₩45,185 | ₩44,703 | ₩44,703 | -0.66% | 9.3천 |
|---|
| 2026.03.20 | ₩44,148 | ₩44,148 | ₩43,564 | ₩43,663 | -1.10% | 4천 |
|---|
| 2026.03.19 | ₩44,649 | ₩45,051 | ₩44,542 | ₩45,038 | +0.87% | 2.1천 |
|---|
| 2026.03.18 | ₩45,159 | ₩45,159 | ₩45,159 | ₩45,159 | 0.00% | 700 |
|---|
| 2026.03.17 | ₩46,231 | ₩46,231 | ₩46,016 | ₩46,016 | -0.46% | 300 |
|---|
| 2026.03.16 | ₩45,748 | ₩45,896 | ₩45,614 | ₩45,815 | +0.15% | 8.1천 |
|---|
| 2026.03.13 | ₩45,896 | ₩45,896 | ₩44,895 | ₩44,895 | -2.18% | 1.6만 |
|---|
| 2026.03.12 | ₩45,815 | ₩45,815 | ₩45,381 | ₩45,381 | -0.95% | 4.7천 |
|---|
| 2026.03.11 | ₩46,562 | ₩46,562 | ₩46,271 | ₩46,489 | -0.16% | 3.5천 |
|---|
| 2026.03.10 | ₩46,619 | ₩47,222 | ₩46,365 | ₩46,523 | -0.21% | 6.6천 |
|---|
| 2026.03.09 | ₩44,850 | ₩46,546 | ₩44,850 | ₩46,546 | +3.78% | 7.9천 |
|---|
| 2026.03.06 | ₩45,735 | ₩46,204 | ₩45,735 | ₩45,928 | +0.42% | 3.3만 |
|---|
| 2026.03.05 | ₩46,928 | ₩46,928 | ₩46,231 | ₩46,720 | -0.44% | 4.6천 |
|---|
| 2026.03.04 | ₩46,968 | ₩47,611 | ₩46,968 | ₩47,397 | +0.91% | 1.8만 |
|---|
| 2026.03.03 | ₩46,338 | ₩46,874 | ₩45,936 | ₩46,831 | +1.06% | 4.3천 |
|---|
| 2026.03.02 | ₩47,959 | ₩48,127 | ₩47,959 | ₩48,127 | +0.35% | 4.2천 |
|---|
| 2026.02.27 | ₩48,348 | ₩48,411 | ₩48,214 | ₩48,411 | +0.13% | 1.1천 |
|---|
| 2026.02.26 | ₩48,917 | ₩48,917 | ₩48,402 | ₩48,667 | -0.51% | 3.3천 |
|---|
| 2026.02.25 | ₩48,723 | ₩49,001 | ₩48,723 | ₩49,001 | +0.57% | 5천 |
|---|
| 2026.02.24 | ₩47,933 | ₩48,489 | ₩47,933 | ₩48,455 | +1.09% | 4.1만 |
|---|
| 2026.02.23 | ₩48,388 | ₩48,448 | ₩47,812 | ₩47,837 | -1.14% | 2만 |
|---|
| 2026.02.20 | ₩47,973 | ₩48,536 | ₩47,959 | ₩48,536 | +1.17% | 1.8만 |
|---|
| 2026.02.19 | ₩47,872 | ₩47,919 | ₩47,732 | ₩47,915 | +0.09% | 9.3천 |
|---|
| 2026.02.18 | ₩47,959 | ₩48,241 | ₩47,959 | ₩48,160 | +0.42% | 1.2만 |
|---|
| 2026.02.17 | ₩47,557 | ₩47,866 | ₩47,557 | ₩47,732 | +0.37% | 800 |
|---|
| 2026.02.13 | ₩47,584 | ₩47,973 | ₩47,584 | ₩47,812 | +0.48% | 2.3천 |
|---|
| 2026.02.12 | ₩48,750 | ₩48,750 | ₩47,604 | ₩47,604 | -2.35% | 1.6천 |
|---|
| 2026.02.11 | ₩48,670 | ₩48,670 | ₩48,573 | ₩48,573 | -0.20% | 1.3천 |
|---|
| 2026.02.10 | ₩48,562 | ₩48,616 | ₩48,356 | ₩48,356 | -0.42% | 5.3천 |
|---|
| 2026.02.09 | ₩48,026 | ₩48,549 | ₩48,026 | ₩48,447 | +0.88% | 7천 |
|---|
| 2026.02.06 | ₩47,330 | ₩47,937 | ₩47,330 | ₩47,937 | +1.28% | 2.3천 |
|---|
| 2026.02.05 | ₩46,552 | ₩46,552 | ₩46,405 | ₩46,515 | -0.08% | 900 |
|---|
| 2026.02.04 | ₩47,812 | ₩47,839 | ₩47,309 | ₩47,309 | -1.05% | 1천 |
|---|
| 2026.02.03 | ₩47,879 | ₩47,879 | ₩47,330 | ₩47,654 | -0.47% | 2.3천 |
|---|
| 2026.02.02 | ₩47,926 | ₩48,093 | ₩47,919 | ₩47,973 | +0.10% | 4.1천 |
|---|
| 2026.01.30 | ₩47,986 | ₩47,986 | ₩47,504 | ₩47,598 | -0.81% | 2.1천 |
|---|
| 2026.01.29 | ₩47,892 | ₩48,268 | ₩47,892 | ₩48,268 | +0.78% | 1.1천 |
|---|
| 2026.01.28 | ₩48,529 | ₩48,589 | ₩48,227 | ₩48,396 | -0.27% | 1.2만 |
|---|
| 2026.01.27 | ₩48,214 | ₩48,455 | ₩48,187 | ₩48,455 | +0.50% | 3.8천 |
|---|
| 2026.01.26 | ₩48,000 | ₩48,040 | ₩47,946 | ₩47,946 | -0.11% | 1.3천 |
|---|
| 2026.01.23 | ₩47,437 | ₩48,641 | ₩47,437 | ₩47,718 | +0.59% | 2.4천 |
|---|
| 2026.01.22 | ₩47,638 | ₩47,638 | ₩47,544 | ₩47,561 | -0.16% | 2.6천 |
|---|
| 2026.01.21 | ₩46,995 | ₩47,423 | ₩46,633 | ₩47,254 | +0.55% | 5.4천 |
|---|
| 2026.01.20 | ₩46,713 | ₩46,954 | ₩46,445 | ₩46,445 | -0.57% | 3.2천 |
|---|
| 2026.01.16 | ₩47,691 | ₩47,691 | ₩47,540 | ₩47,540 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩47,732 | ₩47,799 | ₩47,532 | ₩47,532 | -0.42% | 1.9천 |
|---|
| 2026.01.14 | ₩47,236 | ₩47,319 | ₩47,021 | ₩47,319 | +0.18% | 4.3천 |
|---|
| 2026.01.13 | ₩47,437 | ₩47,651 | ₩47,410 | ₩47,480 | +0.09% | 1.4천 |
|---|
| 2026.01.12 | ₩47,367 | ₩47,718 | ₩47,367 | ₩47,718 | +0.74% | 1.1천 |
|---|
| 2026.01.09 | ₩47,196 | ₩47,531 | ₩47,196 | ₩47,496 | +0.64% | 1.5만 |
|---|
| 2026.01.08 | ₩46,887 | ₩46,981 | ₩46,861 | ₩46,981 | +0.20% | 1.5천 |
|---|
| 2026.01.07 | ₩47,222 | ₩47,222 | ₩46,980 | ₩46,980 | -0.51% | 3.2천 |
|---|
| 2026.01.06 | ₩46,954 | ₩47,210 | ₩46,901 | ₩47,210 | +0.55% | 2.6천 |
|---|
| 2026.01.05 | ₩46,659 | ₩46,861 | ₩46,626 | ₩46,771 | +0.24% | 4.5천 |
|---|
| 2026.01.02 | ₩46,043 | ₩46,255 | ₩46,043 | ₩46,219 | +0.38% | 6.9천 |
|---|
| 2025.12.31 | ₩45,989 | ₩46,204 | ₩45,894 | ₩45,894 | -0.21% | 800 |
|---|
| 2025.12.30 | ₩46,378 | ₩46,440 | ₩46,290 | ₩46,290 | -0.19% | 3.7만 |
|---|
| 2025.12.29 | ₩46,003 | ₩46,299 | ₩46,003 | ₩46,299 | +0.64% | 5.4천 |
|---|
| 2025.12.26 | ₩46,525 | ₩46,566 | ₩46,512 | ₩46,546 | +0.04% | 5.6천 |
|---|
| 2025.12.24 | ₩46,504 | ₩46,504 | ₩46,504 | ₩46,504 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,197 | ₩46,298 | ₩46,083 | ₩46,298 | +0.22% | 1.2천 |
|---|
| 2025.12.22 | ₩46,083 | ₩46,083 | ₩46,070 | ₩46,070 | -0.03% | 600 |
|---|
| 2025.12.19 | ₩45,681 | ₩45,740 | ₩45,681 | ₩45,740 | +0.13% | 2.9천 |
|---|
| 2025.12.18 | ₩45,297 | ₩45,547 | ₩45,145 | ₩45,228 | -0.15% | 4.3천 |
|---|
| 2025.12.17 | ₩44,810 | ₩44,810 | ₩44,672 | ₩44,672 | -0.31% | 300 |
|---|
| 2025.12.16 | ₩45,386 | ₩45,386 | ₩45,118 | ₩45,306 | -0.18% | 1.5천 |
|---|
| 2025.12.15 | ₩45,654 | ₩45,654 | ₩45,507 | ₩45,520 | -0.29% | 1.8천 |
|---|
| 2025.12.12 | ₩45,400 | ₩45,542 | ₩45,400 | ₩45,542 | +0.31% | 3.2천 |
|---|
| 2025.12.11 | ₩45,963 | ₩46,229 | ₩45,949 | ₩46,229 | +0.58% | 1천 |
|---|
| 2025.12.10 | ₩45,654 | ₩46,152 | ₩45,575 | ₩46,152 | +1.09% | 1.3천 |
|---|
| 2025.12.09 | ₩45,721 | ₩45,721 | ₩45,634 | ₩45,634 | -0.19% | 1.7천 |
|---|
| 2025.12.08 | ₩45,681 | ₩45,695 | ₩45,629 | ₩45,629 | -0.11% | 1.4천 |
|---|
| 2025.12.05 | ₩46,070 | ₩46,070 | ₩45,788 | ₩45,845 | -0.49% | 4.3천 |
|---|
| 2025.12.04 | ₩45,641 | ₩45,699 | ₩45,641 | ₩45,699 | +0.13% | 700 |
|---|
| 2025.12.03 | ₩45,427 | ₩45,681 | ₩45,427 | ₩45,614 | +0.41% | 3.3천 |
|---|
| 2025.12.02 | ₩45,453 | ₩45,453 | ₩45,346 | ₩45,413 | -0.09% | 5.4천 |
|---|
| 2025.12.01 | ₩45,270 | ₩45,346 | ₩45,243 | ₩45,243 | -0.06% | 2.6천 |
|---|
| 2025.11.28 | ₩45,523 | ₩45,523 | ₩45,523 | ₩45,523 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,078 | ₩45,346 | ₩44,971 | ₩45,238 | +0.35% | 1.3천 |
|---|
| 2025.11.25 | ₩44,167 | ₩44,759 | ₩44,167 | ₩44,759 | +1.34% | 500 |
|---|
| 2025.11.24 | ₩44,093 | ₩44,221 | ₩44,073 | ₩44,221 | +0.29% | 1.5천 |
|---|
| 2025.11.21 | ₩43,162 | ₩43,551 | ₩43,162 | ₩43,371 | +0.48% | 2.3천 |
|---|
| 2025.11.20 | ₩43,376 | ₩43,376 | ₩42,798 | ₩42,798 | -1.33% | 2.7천 |
|---|
| 2025.11.19 | ₩43,591 | ₩44,060 | ₩43,591 | ₩43,766 | +0.40% | 5.7천 |
|---|
| 2025.11.18 | ₩43,738 | ₩43,839 | ₩43,718 | ₩43,718 | -0.05% | 800 |
|---|
| 2025.11.17 | ₩44,840 | ₩44,840 | ₩44,006 | ₩44,152 | -1.53% | 1.1천 |
|---|
| 2025.11.14 | ₩44,341 | ₩45,078 | ₩44,341 | ₩44,816 | +1.07% | 1.5천 |
|---|
| 2025.11.13 | ₩45,587 | ₩45,587 | ₩44,833 | ₩44,833 | -1.65% | 400 |
|---|
| 2025.11.12 | ₩45,829 | ₩45,842 | ₩45,762 | ₩45,811 | -0.04% | 2.4천 |
|---|
| 2025.11.11 | ₩45,587 | ₩45,727 | ₩45,440 | ₩45,727 | +0.31% | 2.6천 |
|---|
| 2025.11.10 | ₩45,400 | ₩45,632 | ₩45,224 | ₩45,632 | +0.51% | 3.2천 |
|---|
| 2025.11.07 | ₩43,899 | ₩44,700 | ₩43,899 | ₩44,700 | +1.83% | 1.6만 |
|---|
| 2025.11.06 | ₩44,730 | ₩44,891 | ₩44,542 | ₩44,621 | -0.24% | 1.5만 |
|---|
| 2025.11.05 | ₩45,078 | ₩45,474 | ₩45,078 | ₩45,293 | +0.48% | 5.1천 |
|---|
| 2025.11.04 | ₩45,080 | ₩45,080 | ₩44,783 | ₩44,797 | -0.63% | 1.9만 |
|---|
| 2025.11.03 | ₩45,520 | ₩45,788 | ₩45,520 | ₩45,721 | +0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩45,721 | ₩45,721 | ₩45,689 | ₩45,689 | -0.07% | 600 |
|---|
| 2025.10.30 | ₩45,829 | ₩45,882 | ₩45,519 | ₩45,519 | -0.68% | 5천 |
|---|
| 2025.10.29 | ₩46,286 | ₩46,338 | ₩45,882 | ₩46,117 | -0.36% | 1.2천 |
|---|
| 2025.10.28 | ₩46,097 | ₩46,199 | ₩46,097 | ₩46,199 | +0.22% | 400 |
|---|
| 2025.10.27 | ₩45,961 | ₩46,070 | ₩45,949 | ₩46,070 | +0.24% | 1.6천 |
|---|
| 2025.10.24 | ₩45,400 | ₩45,507 | ₩45,400 | ₩45,459 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩44,651 | ₩45,078 | ₩44,651 | ₩45,047 | +0.89% | 7.3천 |
|---|
| 2025.10.22 | ₩44,917 | ₩44,917 | ₩44,582 | ₩44,582 | -0.75% | 700 |
|---|
| 2025.10.21 | ₩44,917 | ₩44,984 | ₩44,891 | ₩44,955 | +0.08% | 2.1만 |
|---|
| 2025.10.20 | ₩45,065 | ₩45,199 | ₩45,065 | ₩45,105 | +0.09% | 3.7천 |
|---|
| 2025.10.17 | ₩43,859 | ₩44,485 | ₩43,859 | ₩44,485 | +1.43% | 2.2천 |
|---|
| 2025.10.16 | ₩44,703 | ₩44,703 | ₩44,306 | ₩44,306 | -0.89% | 800 |
|---|
| 2025.10.15 | ₩44,408 | ₩44,461 | ₩44,408 | ₩44,434 | +0.06% | 400 |
|---|
| 2025.10.14 | ₩43,524 | ₩44,395 | ₩43,524 | ₩44,104 | +1.33% | 4천 |
|---|
| 2025.10.13 | ₩43,939 | ₩44,175 | ₩43,939 | ₩44,175 | +0.54% | 1.4천 |
|---|
| 2025.10.10 | ₩44,877 | ₩44,877 | ₩43,218 | ₩43,218 | -3.70% | 3.7천 |
|---|