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 | ₩52,350 | ₩52,577 | ₩52,350 | ₩52,547 | +0.38% | 4만 |
| 2026.10.08 | ₩52,072 | ₩52,136 | ₩52,029 | ₩52,080 | +0.02% | 1.2만 |
| 2026.10.07 | ₩52,330 | ₩52,603 | ₩52,330 | ₩52,586 | +0.49% | 5.4천 |
| 2026.10.06 | ₩53,191 | ₩53,231 | ₩53,080 | ₩53,080 | -0.21% | 6.2천 |
| 2026.10.05 | ₩52,577 | ₩52,998 | ₩52,577 | ₩52,842 | +0.51% | 5천 |
| 2026.10.02 | ₩52,510 | ₩52,510 | ₩52,271 | ₩52,395 | -0.22% | 4.9천 |
| 2026.10.01 | ₩51,535 | ₩51,829 | ₩51,415 | ₩51,765 | +0.45% | 2.8천 |
| 2026.09.30 | ₩52,250 | ₩52,256 | ₩51,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,816 |
| -0.83% |
| 8.5천 |
| 2026.09.29 | ₩52,043 | ₩52,043 | ₩51,976 | ₩51,981 | -0.12% | 7.6천 |
|---|
| 2026.09.28 | ₩52,283 | ₩52,323 | ₩51,816 | ₩52,056 | -0.43% | 5.3천 |
|---|
| 2026.09.25 | ₩52,363 | ₩53,512 | ₩52,336 | ₩52,655 | +0.56% | 5.3천 |
|---|
| 2026.09.24 | ₩52,270 | ₩52,270 | ₩52,149 | ₩52,228 | -0.08% | 1천 |
|---|
| 2026.09.23 | ₩52,790 | ₩52,790 | ₩52,243 | ₩52,346 | -0.84% | 3.2천 |
|---|
| 2026.09.22 | ₩53,137 | ₩53,244 | ₩53,070 | ₩53,244 | +0.20% | 1.7천 |
|---|
| 2026.09.21 | ₩52,590 | ₩53,017 | ₩52,503 | ₩52,956 | +0.70% | 5.8천 |
|---|
| 2026.09.18 | ₩51,602 | ₩51,774 | ₩51,482 | ₩51,774 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩51,829 | ₩51,883 | ₩51,829 | ₩51,842 | +0.03% | 2천 |
|---|
| 2026.09.16 | ₩51,442 | ₩51,482 | ₩50,958 | ₩50,958 | -0.94% | 1.9천 |
|---|
| 2026.09.15 | ₩51,215 | ₩51,227 | ₩51,171 | ₩51,171 | -0.09% | 1.5천 |
|---|
| 2026.09.14 | ₩51,509 | ₩51,816 | ₩51,415 | ₩51,589 | +0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩52,216 | ₩52,216 | ₩52,083 | ₩52,145 | -0.14% | 6.3천 |
|---|
| 2026.09.10 | ₩51,749 | ₩51,756 | ₩51,455 | ₩51,498 | -0.48% | 3.4만 |
|---|
| 2026.09.09 | ₩52,490 | ₩52,490 | ₩52,250 | ₩52,250 | -0.46% | 4.1천 |
|---|
| 2026.09.08 | ₩52,810 | ₩52,949 | ₩52,670 | ₩52,670 | -0.27% | 7.9천 |
|---|
| 2026.09.04 | ₩53,030 | ₩53,084 | ₩52,964 | ₩53,005 | -0.05% | 6.6만 |
|---|
| 2026.09.03 | ₩52,537 | ₩52,977 | ₩52,456 | ₩52,949 | +0.79% | 8.2만 |
|---|
| 2026.09.02 | ₩52,230 | ₩52,256 | ₩52,203 | ₩52,227 | -0.01% | 1.6천 |
|---|
| 2026.09.01 | ₩52,056 | ₩52,163 | ₩51,916 | ₩51,916 | -0.27% | 2.7만 |
|---|
| 2026.08.31 | ₩52,537 | ₩52,574 | ₩52,443 | ₩52,574 | +0.07% | 1.6천 |
|---|
| 2026.08.28 | ₩53,177 | ₩53,177 | ₩52,663 | ₩52,742 | -0.82% | 1천 |
|---|
| 2026.08.27 | ₩52,817 | ₩53,084 | ₩52,817 | ₩53,065 | +0.47% | 4.4천 |
|---|
| 2026.08.26 | ₩52,950 | ₩52,950 | ₩52,670 | ₩52,687 | -0.50% | 1.8천 |
|---|
| 2026.08.25 | ₩52,723 | ₩52,743 | ₩52,483 | ₩52,743 | +0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩52,203 | ₩52,403 | ₩52,203 | ₩52,342 | +0.27% | 2.5천 |
|---|
| 2026.08.21 | ₩53,137 | ₩53,137 | ₩52,550 | ₩52,670 | -0.88% | 9.5천 |
|---|
| 2026.08.20 | ₩52,483 | ₩52,550 | ₩52,283 | ₩52,324 | -0.30% | 2.5천 |
|---|
| 2026.08.19 | ₩52,737 | ₩52,870 | ₩52,686 | ₩52,686 | -0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩53,177 | ₩53,177 | ₩52,497 | ₩52,511 | -1.25% | 1.1만 |
|---|
| 2026.08.17 | ₩53,711 | ₩53,711 | ₩53,419 | ₩53,419 | -0.54% | 1.1천 |
|---|
| 2026.08.14 | ₩53,898 | ₩53,898 | ₩53,444 | ₩53,511 | -0.72% | 6천 |
|---|
| 2026.08.13 | ₩53,324 | ₩53,544 | ₩53,284 | ₩53,544 | +0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩53,231 | ₩53,245 | ₩53,098 | ₩53,177 | -0.10% | 2.1만 |
|---|
| 2026.08.11 | ₩52,771 | ₩52,771 | ₩52,771 | ₩52,771 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩52,844 | ₩53,070 | ₩52,844 | ₩52,861 | +0.03% | 3.8천 |
|---|
| 2026.08.07 | ₩52,977 | ₩53,064 | ₩52,817 | ₩53,064 | +0.16% | 9천 |
|---|
| 2026.08.06 | ₩52,750 | ₩52,750 | ₩52,376 | ₩52,470 | -0.53% | 1.6만 |
|---|
| 2026.08.05 | ₩53,164 | ₩53,164 | ₩52,695 | ₩52,695 | -0.88% | 1만 |
|---|
| 2026.08.04 | ₩52,310 | ₩52,808 | ₩52,310 | ₩52,808 | +0.95% | 1.2천 |
|---|
| 2026.08.03 | ₩51,128 | ₩51,455 | ₩51,128 | ₩51,369 | +0.47% | 7.6천 |
|---|
| 2026.07.31 | ₩50,641 | ₩50,641 | ₩50,601 | ₩50,601 | -0.08% | 800 |
|---|
| 2026.07.30 | ₩50,267 | ₩50,628 | ₩50,214 | ₩50,456 | +0.37% | 1.9만 |
|---|
| 2026.07.29 | ₩50,655 | ₩50,655 | ₩49,467 | ₩49,467 | -2.35% | 6.4천 |
|---|
| 2026.07.28 | ₩50,094 | ₩50,529 | ₩50,067 | ₩50,529 | +0.87% | 7.4천 |
|---|
| 2026.07.27 | ₩50,841 | ₩50,841 | ₩50,388 | ₩50,661 | -0.35% | 2만 |
|---|
| 2026.07.24 | ₩50,801 | ₩51,015 | ₩50,576 | ₩50,576 | -0.44% | 2.9천 |
|---|
| 2026.07.23 | ₩50,935 | ₩50,935 | ₩50,508 | ₩50,733 | -0.40% | 7.4천 |
|---|
| 2026.07.22 | ₩51,856 | ₩51,869 | ₩51,653 | ₩51,653 | -0.39% | 3.8천 |
|---|
| 2026.07.21 | ₩51,389 | ₩51,842 | ₩51,389 | ₩51,766 | +0.74% | 9.9천 |
|---|
| 2026.07.20 | ₩51,255 | ₩51,255 | ₩50,827 | ₩50,827 | -0.84% | 1천 |
|---|
| 2026.07.17 | ₩50,307 | ₩51,076 | ₩50,307 | ₩51,076 | +1.53% | 2.8천 |
|---|
| 2026.07.16 | ₩51,883 | ₩51,883 | ₩51,509 | ₩51,668 | -0.41% | 6.6천 |
|---|
| 2026.07.15 | ₩52,470 | ₩52,470 | ₩51,936 | ₩52,295 | -0.33% | 3.2천 |
|---|
| 2026.07.14 | ₩52,069 | ₩52,270 | ₩52,069 | ₩52,186 | +0.22% | 1.1만 |
|---|
| 2026.07.13 | ₩52,069 | ₩52,069 | ₩51,688 | ₩51,688 | -0.73% | 2천 |
|---|
| 2026.07.10 | ₩52,390 | ₩52,657 | ₩52,390 | ₩52,639 | +0.48% | 1.1천 |
|---|
| 2026.07.09 | ₩53,871 | ₩53,871 | ₩52,089 | ₩52,338 | -2.85% | 2.8천 |
|---|
| 2026.07.08 | ₩51,549 | ₩51,749 | ₩51,042 | ₩51,541 | -0.02% | 1.2만 |
|---|
| 2026.07.07 | ₩52,003 | ₩52,123 | ₩51,802 | ₩51,915 | -0.17% | 1.3천 |
|---|
| 2026.07.06 | ₩52,683 | ₩52,857 | ₩52,657 | ₩52,781 | +0.18% | 3.6천 |
|---|
| 2026.07.02 | ₩52,817 | ₩52,817 | ₩51,957 | ₩51,957 | -1.63% | 2.8천 |
|---|
| 2026.07.01 | ₩52,336 | ₩52,603 | ₩52,199 | ₩52,199 | -0.26% | 2.2천 |
|---|
| 2026.06.30 | ₩52,203 | ₩52,830 | ₩52,203 | ₩52,790 | +1.13% | 6.7천 |
|---|
| 2026.06.29 | ₩51,669 | ₩52,117 | ₩51,616 | ₩52,117 | +0.87% | 4.1천 |
|---|
| 2026.06.26 | ₩51,135 | ₩51,696 | ₩51,135 | ₩51,469 | +0.65% | 7천 |
|---|
| 2026.06.25 | ₩51,335 | ₩51,883 | ₩51,335 | ₩51,629 | +0.57% | 2.9천 |
|---|
| 2026.06.24 | ₩51,522 | ₩51,722 | ₩51,188 | ₩51,298 | -0.44% | 2.9천 |
|---|
| 2026.06.23 | ₩51,776 | ₩51,949 | ₩51,415 | ₩51,497 | -0.54% | 6.5천 |
|---|
| 2026.06.22 | ₩53,417 | ₩53,417 | ₩51,562 | ₩53,032 | -0.72% | 5.5천 |
|---|
| 2026.06.18 | ₩52,737 | ₩53,131 | ₩52,737 | ₩53,131 | +0.75% | 7.7천 |
|---|
| 2026.06.17 | ₩52,977 | ₩53,097 | ₩52,072 | ₩52,072 | -1.71% | 3.3천 |
|---|
| 2026.06.16 | ₩53,444 | ₩53,444 | ₩52,777 | ₩52,777 | -1.25% | 5.4천 |
|---|
| 2026.06.15 | ₩53,271 | ₩53,511 | ₩53,231 | ₩53,261 | -0.02% | 4.5천 |
|---|
| 2026.06.12 | ₩51,776 | ₩52,243 | ₩51,776 | ₩52,073 | +0.57% | 3.1천 |
|---|
| 2026.06.11 | ₩50,388 | ₩51,760 | ₩50,321 | ₩51,760 | +2.72% | 8.4천 |
|---|
| 2026.06.10 | ₩50,801 | ₩50,815 | ₩50,015 | ₩50,015 | -1.55% | 3.8천 |
|---|
| 2026.06.09 | ₩51,909 | ₩51,976 | ₩49,840 | ₩50,484 | -2.75% | 1.5만 |
|---|
| 2026.06.08 | ₩51,542 | ₩51,542 | ₩51,082 | ₩51,196 | -0.67% | 1.7천 |
|---|
| 2026.06.05 | ₩52,176 | ₩52,176 | ₩50,787 | ₩50,787 | -2.66% | 5천 |
|---|
| 2026.06.04 | ₩52,657 | ₩53,204 | ₩52,657 | ₩53,113 | +0.87% | 5.5천 |
|---|
| 2026.06.03 | ₩53,257 | ₩53,257 | ₩52,964 | ₩52,992 | -0.50% | 7.1천 |
|---|
| 2026.06.02 | ₩53,191 | ₩53,514 | ₩53,184 | ₩53,514 | +0.61% | 3.2천 |
|---|
| 2026.06.01 | ₩52,897 | ₩53,364 | ₩52,737 | ₩53,171 | +0.52% | 4.7만 |
|---|
| 2026.05.29 | ₩53,057 | ₩53,097 | ₩52,844 | ₩52,956 | -0.19% | 7.4천 |
|---|
| 2026.05.28 | ₩52,270 | ₩52,910 | ₩52,256 | ₩52,830 | +1.07% | 7만 |
|---|
| 2026.05.27 | ₩52,537 | ₩52,563 | ₩52,483 | ₩52,563 | +0.05% | 1.2천 |
|---|
| 2026.05.26 | ₩52,550 | ₩52,686 | ₩52,523 | ₩52,686 | +0.26% | 1천 |
|---|
| 2026.05.22 | ₩51,816 | ₩51,949 | ₩51,722 | ₩51,738 | -0.15% | 5.7천 |
|---|
| 2026.05.21 | ₩51,082 | ₩51,636 | ₩51,043 | ₩51,522 | +0.86% | 4.4천 |
|---|
| 2026.05.20 | ₩50,574 | ₩51,287 | ₩50,574 | ₩51,287 | +1.41% | 1.3천 |
|---|
| 2026.05.19 | ₩51,389 | ₩51,389 | ₩50,214 | ₩50,297 | -2.12% | 2.8천 |
|---|
| 2026.05.18 | ₩50,921 | ₩51,042 | ₩50,348 | ₩50,819 | -0.20% | 4.9천 |
|---|
| 2026.05.15 | ₩51,002 | ₩51,028 | ₩50,803 | ₩50,803 | -0.39% | 2.2천 |
|---|
| 2026.05.14 | ₩51,976 | ₩52,123 | ₩51,749 | ₩51,943 | -0.06% | 8.2천 |
|---|
| 2026.05.13 | ₩51,108 | ₩51,709 | ₩51,108 | ₩51,645 | +1.05% | 1.4만 |
|---|
| 2026.05.12 | ₩51,162 | ₩51,207 | ₩50,614 | ₩51,207 | +0.09% | 6.1천 |
|---|
| 2026.05.11 | ₩51,656 | ₩51,829 | ₩51,656 | ₩51,676 | +0.04% | 1.2만 |
|---|
| 2026.05.08 | ₩51,415 | ₩51,588 | ₩51,415 | ₩51,588 | +0.33% | 3.7천 |
|---|
| 2026.05.07 | ₩51,215 | ₩51,255 | ₩50,735 | ₩50,744 | -0.92% | 6.4천 |
|---|
| 2026.05.06 | ₩50,828 | ₩51,307 | ₩50,828 | ₩51,307 | +0.94% | 4.7천 |
|---|
| 2026.05.05 | ₩49,413 | ₩50,134 | ₩49,413 | ₩50,012 | +1.21% | 4.3만 |
|---|
| 2026.05.04 | ₩49,560 | ₩49,600 | ₩49,225 | ₩49,225 | -0.68% | 3.8천 |
|---|
| 2026.05.01 | ₩49,213 | ₩49,827 | ₩49,213 | ₩49,625 | +0.84% | 5.4천 |
|---|
| 2026.04.30 | ₩48,706 | ₩49,455 | ₩48,706 | ₩49,455 | +1.54% | 4천 |
|---|
| 2026.04.29 | ₩48,559 | ₩48,559 | ₩48,265 | ₩48,419 | -0.29% | 4.3천 |
|---|
| 2026.04.28 | ₩48,726 | ₩48,726 | ₩48,439 | ₩48,598 | -0.26% | 2.1천 |
|---|
| 2026.04.27 | ₩49,013 | ₩49,146 | ₩48,946 | ₩49,043 | +0.06% | 5.5천 |
|---|
| 2026.04.24 | ₩48,612 | ₩49,106 | ₩48,612 | ₩49,090 | +0.98% | 1.4천 |
|---|
| 2026.04.23 | ₩48,719 | ₩48,719 | ₩47,972 | ₩48,400 | -0.65% | 3.6천 |
|---|
| 2026.04.22 | ₩48,639 | ₩48,843 | ₩48,639 | ₩48,843 | +0.42% | 1.3만 |
|---|
| 2026.04.21 | ₩48,277 | ₩48,592 | ₩48,185 | ₩48,196 | -0.17% | 1.9천 |
|---|
| 2026.04.20 | ₩48,853 | ₩48,853 | ₩48,719 | ₩48,850 | -0.01% | 7.5천 |
|---|
| 2026.04.17 | ₩48,919 | ₩49,253 | ₩48,919 | ₩49,049 | +0.26% | 1.2만 |
|---|
| 2026.04.16 | ₩48,145 | ₩48,305 | ₩48,145 | ₩48,169 | +0.05% | 2.1천 |
|---|
| 2026.04.15 | ₩47,718 | ₩48,065 | ₩47,638 | ₩48,012 | +0.62% | 1.1만 |
|---|
| 2026.04.14 | ₩46,904 | ₩47,702 | ₩46,904 | ₩47,702 | +1.70% | 2.2천 |
|---|
| 2026.04.13 | ₩46,330 | ₩46,948 | ₩46,330 | ₩46,948 | +1.33% | 5.9천 |
|---|
| 2026.04.10 | ₩46,530 | ₩46,583 | ₩46,223 | ₩46,323 | -0.44% | 4.3천 |
|---|
| 2026.04.09 | ₩45,542 | ₩46,314 | ₩45,542 | ₩46,314 | +1.69% | 3.4천 |
|---|
| 2026.04.08 | ₩46,263 | ₩46,263 | ₩45,949 | ₩46,119 | -0.31% | 2.2천 |
|---|
| 2026.04.07 | ₩43,941 | ₩44,205 | ₩43,487 | ₩44,205 | +0.60% | 7.3천 |
|---|
| 2026.04.06 | ₩44,261 | ₩44,261 | ₩43,954 | ₩44,208 | -0.12% | 7.3천 |
|---|
| 2026.04.02 | ₩43,166 | ₩43,899 | ₩43,166 | ₩43,899 | +1.70% | 5.8천 |
|---|
| 2026.04.01 | ₩43,941 | ₩44,101 | ₩43,941 | ₩43,954 | +0.03% | 1.1만 |
|---|
| 2026.03.31 | ₩42,900 | ₩43,584 | ₩42,900 | ₩43,584 | +1.60% | 3.3천 |
|---|
| 2026.03.30 | ₩42,779 | ₩42,900 | ₩42,486 | ₩42,519 | -0.61% | 7.8천 |
|---|
| 2026.03.27 | ₩42,926 | ₩43,166 | ₩42,663 | ₩42,663 | -0.61% | 3.2천 |
|---|
| 2026.03.26 | ₩44,248 | ₩44,248 | ₩43,480 | ₩43,480 | -1.73% | 1천 |
|---|
| 2026.03.25 | ₩44,688 | ₩44,862 | ₩44,688 | ₩44,712 | +0.05% | 2.2천 |
|---|
| 2026.03.24 | ₩43,954 | ₩44,501 | ₩43,954 | ₩44,172 | +0.49% | 5천 |
|---|
| 2026.03.23 | ₩44,822 | ₩45,008 | ₩44,528 | ₩44,528 | -0.66% | 9.3천 |
|---|
| 2026.03.20 | ₩43,975 | ₩43,975 | ₩43,393 | ₩43,492 | -1.10% | 4천 |
|---|
| 2026.03.19 | ₩44,475 | ₩44,875 | ₩44,368 | ₩44,862 | +0.87% | 2.1천 |
|---|
| 2026.03.18 | ₩44,982 | ₩44,982 | ₩44,982 | ₩44,982 | 0.00% | 700 |
|---|
| 2026.03.17 | ₩46,050 | ₩46,050 | ₩45,836 | ₩45,836 | -0.46% | 300 |
|---|
| 2026.03.16 | ₩45,569 | ₩45,716 | ₩45,436 | ₩45,636 | +0.15% | 8.1천 |
|---|
| 2026.03.13 | ₩45,716 | ₩45,716 | ₩44,719 | ₩44,719 | -2.18% | 1.6만 |
|---|
| 2026.03.12 | ₩45,636 | ₩45,636 | ₩45,203 | ₩45,203 | -0.95% | 4.7천 |
|---|
| 2026.03.11 | ₩46,379 | ₩46,379 | ₩46,090 | ₩46,307 | -0.16% | 3.5천 |
|---|
| 2026.03.10 | ₩46,437 | ₩47,037 | ₩46,183 | ₩46,341 | -0.21% | 6.6천 |
|---|
| 2026.03.09 | ₩44,675 | ₩46,363 | ₩44,675 | ₩46,363 | +3.78% | 7.9천 |
|---|
| 2026.03.06 | ₩45,556 | ₩46,023 | ₩45,556 | ₩45,748 | +0.42% | 3.3만 |
|---|
| 2026.03.05 | ₩46,744 | ₩46,744 | ₩46,050 | ₩46,537 | -0.44% | 4.6천 |
|---|
| 2026.03.04 | ₩46,784 | ₩47,424 | ₩46,784 | ₩47,211 | +0.91% | 1.8만 |
|---|
| 2026.03.03 | ₩46,156 | ₩46,690 | ₩45,756 | ₩46,648 | +1.06% | 4.3천 |
|---|
| 2026.03.02 | ₩47,771 | ₩47,938 | ₩47,771 | ₩47,938 | +0.35% | 4.2천 |
|---|
| 2026.02.27 | ₩48,159 | ₩48,221 | ₩48,025 | ₩48,221 | +0.13% | 1.1천 |
|---|
| 2026.02.26 | ₩48,726 | ₩48,726 | ₩48,212 | ₩48,476 | -0.51% | 3.3천 |
|---|
| 2026.02.25 | ₩48,532 | ₩48,809 | ₩48,532 | ₩48,809 | +0.57% | 5천 |
|---|
| 2026.02.24 | ₩47,745 | ₩48,299 | ₩47,745 | ₩48,265 | +1.09% | 4.1만 |
|---|
| 2026.02.23 | ₩48,199 | ₩48,259 | ₩47,625 | ₩47,650 | -1.14% | 2만 |
|---|
| 2026.02.20 | ₩47,785 | ₩48,345 | ₩47,771 | ₩48,345 | +1.17% | 1.8만 |
|---|
| 2026.02.19 | ₩47,685 | ₩47,731 | ₩47,545 | ₩47,727 | +0.09% | 9.3천 |
|---|
| 2026.02.18 | ₩47,771 | ₩48,052 | ₩47,771 | ₩47,972 | +0.42% | 1.2만 |
|---|
| 2026.02.17 | ₩47,371 | ₩47,678 | ₩47,371 | ₩47,545 | +0.37% | 800 |
|---|
| 2026.02.13 | ₩47,398 | ₩47,785 | ₩47,398 | ₩47,625 | +0.48% | 2.3천 |
|---|
| 2026.02.12 | ₩48,559 | ₩48,559 | ₩47,418 | ₩47,418 | -2.35% | 1.6천 |
|---|
| 2026.02.11 | ₩48,479 | ₩48,479 | ₩48,383 | ₩48,383 | -0.20% | 1.3천 |
|---|
| 2026.02.10 | ₩48,372 | ₩48,425 | ₩48,167 | ₩48,167 | -0.42% | 5.3천 |
|---|
| 2026.02.09 | ₩47,838 | ₩48,359 | ₩47,838 | ₩48,257 | +0.88% | 7천 |
|---|
| 2026.02.06 | ₩47,144 | ₩47,749 | ₩47,144 | ₩47,749 | +1.28% | 2.3천 |
|---|
| 2026.02.05 | ₩46,370 | ₩46,370 | ₩46,223 | ₩46,333 | -0.08% | 900 |
|---|
| 2026.02.04 | ₩47,625 | ₩47,651 | ₩47,124 | ₩47,124 | -1.05% | 1천 |
|---|
| 2026.02.03 | ₩47,691 | ₩47,691 | ₩47,144 | ₩47,467 | -0.47% | 2.3천 |
|---|
| 2026.02.02 | ₩47,738 | ₩47,905 | ₩47,731 | ₩47,785 | +0.10% | 4.1천 |
|---|
| 2026.01.30 | ₩47,798 | ₩47,798 | ₩47,318 | ₩47,411 | -0.81% | 2.1천 |
|---|
| 2026.01.29 | ₩47,705 | ₩48,078 | ₩47,705 | ₩48,078 | +0.78% | 1.1천 |
|---|
| 2026.01.28 | ₩48,339 | ₩48,399 | ₩48,038 | ₩48,207 | -0.27% | 1.2만 |
|---|
| 2026.01.27 | ₩48,025 | ₩48,265 | ₩47,998 | ₩48,265 | +0.50% | 3.8천 |
|---|
| 2026.01.26 | ₩47,811 | ₩47,852 | ₩47,758 | ₩47,758 | -0.11% | 1.3천 |
|---|
| 2026.01.23 | ₩47,251 | ₩48,451 | ₩47,251 | ₩47,531 | +0.59% | 2.4천 |
|---|
| 2026.01.22 | ₩47,451 | ₩47,451 | ₩47,358 | ₩47,375 | -0.16% | 2.6천 |
|---|
| 2026.01.21 | ₩46,810 | ₩47,238 | ₩46,450 | ₩47,069 | +0.55% | 5.4천 |
|---|
| 2026.01.20 | ₩46,530 | ₩46,770 | ₩46,263 | ₩46,263 | -0.57% | 3.2천 |
|---|
| 2026.01.16 | ₩47,504 | ₩47,504 | ₩47,354 | ₩47,354 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩47,545 | ₩47,611 | ₩47,346 | ₩47,346 | -0.42% | 1.9천 |
|---|
| 2026.01.14 | ₩47,051 | ₩47,133 | ₩46,837 | ₩47,133 | +0.18% | 4.3천 |
|---|
| 2026.01.13 | ₩47,251 | ₩47,464 | ₩47,224 | ₩47,294 | +0.09% | 1.4천 |
|---|
| 2026.01.12 | ₩47,181 | ₩47,531 | ₩47,181 | ₩47,531 | +0.74% | 1.1천 |
|---|
| 2026.01.09 | ₩47,011 | ₩47,344 | ₩47,011 | ₩47,310 | +0.64% | 1.5만 |
|---|
| 2026.01.08 | ₩46,704 | ₩46,797 | ₩46,677 | ₩46,797 | +0.20% | 1.5천 |
|---|
| 2026.01.07 | ₩47,037 | ₩47,037 | ₩46,796 | ₩46,796 | -0.51% | 3.2천 |
|---|
| 2026.01.06 | ₩46,770 | ₩47,025 | ₩46,717 | ₩47,025 | +0.55% | 2.6천 |
|---|
| 2026.01.05 | ₩46,477 | ₩46,677 | ₩46,443 | ₩46,587 | +0.24% | 4.5천 |
|---|
| 2026.01.02 | ₩45,863 | ₩46,074 | ₩45,863 | ₩46,038 | +0.38% | 6.9천 |
|---|
| 2025.12.31 | ₩45,809 | ₩46,023 | ₩45,715 | ₩45,715 | -0.21% | 800 |
|---|
| 2025.12.30 | ₩46,196 | ₩46,258 | ₩46,108 | ₩46,108 | -0.19% | 3.7만 |
|---|
| 2025.12.29 | ₩45,823 | ₩46,118 | ₩45,823 | ₩46,118 | +0.64% | 5.4천 |
|---|
| 2025.12.26 | ₩46,343 | ₩46,383 | ₩46,330 | ₩46,363 | +0.04% | 5.6천 |
|---|
| 2025.12.24 | ₩46,322 | ₩46,322 | ₩46,322 | ₩46,322 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,016 | ₩46,116 | ₩45,903 | ₩46,116 | +0.22% | 1.2천 |
|---|
| 2025.12.22 | ₩45,903 | ₩45,903 | ₩45,889 | ₩45,889 | -0.03% | 600 |
|---|
| 2025.12.19 | ₩45,502 | ₩45,561 | ₩45,502 | ₩45,561 | +0.13% | 2.9천 |
|---|
| 2025.12.18 | ₩45,119 | ₩45,369 | ₩44,968 | ₩45,051 | -0.15% | 4.3천 |
|---|
| 2025.12.17 | ₩44,635 | ₩44,635 | ₩44,497 | ₩44,497 | -0.31% | 300 |
|---|
| 2025.12.16 | ₩45,209 | ₩45,209 | ₩44,942 | ₩45,129 | -0.18% | 1.5천 |
|---|
| 2025.12.15 | ₩45,476 | ₩45,476 | ₩45,329 | ₩45,342 | -0.29% | 1.8천 |
|---|
| 2025.12.12 | ₩45,222 | ₩45,363 | ₩45,222 | ₩45,363 | +0.31% | 3.2천 |
|---|
| 2025.12.11 | ₩45,783 | ₩46,048 | ₩45,769 | ₩46,048 | +0.58% | 1천 |
|---|
| 2025.12.10 | ₩45,476 | ₩45,971 | ₩45,397 | ₩45,971 | +1.09% | 1.3천 |
|---|
| 2025.12.09 | ₩45,542 | ₩45,542 | ₩45,456 | ₩45,456 | -0.19% | 1.7천 |
|---|
| 2025.12.08 | ₩45,502 | ₩45,516 | ₩45,450 | ₩45,450 | -0.11% | 1.4천 |
|---|
| 2025.12.05 | ₩45,889 | ₩45,889 | ₩45,609 | ₩45,665 | -0.49% | 4.3천 |
|---|
| 2025.12.04 | ₩45,462 | ₩45,520 | ₩45,462 | ₩45,520 | +0.13% | 700 |
|---|
| 2025.12.03 | ₩45,249 | ₩45,502 | ₩45,249 | ₩45,436 | +0.41% | 3.3천 |
|---|
| 2025.12.02 | ₩45,275 | ₩45,275 | ₩45,169 | ₩45,235 | -0.09% | 5.4천 |
|---|
| 2025.12.01 | ₩45,093 | ₩45,169 | ₩45,066 | ₩45,066 | -0.06% | 2.6천 |
|---|
| 2025.11.28 | ₩45,345 | ₩45,345 | ₩45,345 | ₩45,345 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,902 | ₩45,169 | ₩44,795 | ₩45,060 | +0.35% | 1.3천 |
|---|
| 2025.11.25 | ₩43,994 | ₩44,584 | ₩43,994 | ₩44,584 | +1.34% | 500 |
|---|
| 2025.11.24 | ₩43,921 | ₩44,047 | ₩43,901 | ₩44,047 | +0.29% | 1.5천 |
|---|
| 2025.11.21 | ₩42,993 | ₩43,380 | ₩42,993 | ₩43,201 | +0.48% | 2.3천 |
|---|
| 2025.11.20 | ₩43,207 | ₩43,207 | ₩42,630 | ₩42,630 | -1.33% | 2.7천 |
|---|
| 2025.11.19 | ₩43,420 | ₩43,887 | ₩43,420 | ₩43,595 | +0.40% | 5.7천 |
|---|
| 2025.11.18 | ₩43,567 | ₩43,667 | ₩43,547 | ₩43,547 | -0.05% | 800 |
|---|
| 2025.11.17 | ₩44,664 | ₩44,664 | ₩43,834 | ₩43,979 | -1.53% | 1.1천 |
|---|
| 2025.11.14 | ₩44,168 | ₩44,902 | ₩44,168 | ₩44,640 | +1.07% | 1.5천 |
|---|
| 2025.11.13 | ₩45,409 | ₩45,409 | ₩44,657 | ₩44,657 | -1.65% | 400 |
|---|
| 2025.11.12 | ₩45,649 | ₩45,662 | ₩45,582 | ₩45,632 | -0.04% | 2.4천 |
|---|
| 2025.11.11 | ₩45,409 | ₩45,548 | ₩45,262 | ₩45,548 | +0.31% | 2.6천 |
|---|
| 2025.11.10 | ₩45,222 | ₩45,453 | ₩45,047 | ₩45,453 | +0.51% | 3.2천 |
|---|
| 2025.11.07 | ₩43,727 | ₩44,525 | ₩43,727 | ₩44,525 | +1.83% | 1.6만 |
|---|
| 2025.11.06 | ₩44,555 | ₩44,715 | ₩44,368 | ₩44,447 | -0.24% | 1.5만 |
|---|
| 2025.11.05 | ₩44,902 | ₩45,295 | ₩44,902 | ₩45,115 | +0.48% | 5.1천 |
|---|
| 2025.11.04 | ₩44,903 | ₩44,903 | ₩44,608 | ₩44,621 | -0.63% | 1.9만 |
|---|
| 2025.11.03 | ₩45,342 | ₩45,609 | ₩45,342 | ₩45,542 | +0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩45,542 | ₩45,542 | ₩45,510 | ₩45,510 | -0.07% | 600 |
|---|
| 2025.10.30 | ₩45,649 | ₩45,703 | ₩45,341 | ₩45,341 | -0.68% | 5천 |
|---|
| 2025.10.29 | ₩46,104 | ₩46,156 | ₩45,703 | ₩45,936 | -0.36% | 1.2천 |
|---|
| 2025.10.28 | ₩45,916 | ₩46,018 | ₩45,916 | ₩46,018 | +0.22% | 400 |
|---|
| 2025.10.27 | ₩45,781 | ₩45,889 | ₩45,769 | ₩45,889 | +0.24% | 1.6천 |
|---|
| 2025.10.24 | ₩45,222 | ₩45,329 | ₩45,222 | ₩45,281 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩44,476 | ₩44,902 | ₩44,476 | ₩44,871 | +0.89% | 7.3천 |
|---|
| 2025.10.22 | ₩44,741 | ₩44,741 | ₩44,408 | ₩44,408 | -0.75% | 700 |
|---|
| 2025.10.21 | ₩44,741 | ₩44,808 | ₩44,715 | ₩44,779 | +0.08% | 2.1만 |
|---|
| 2025.10.20 | ₩44,888 | ₩45,022 | ₩44,888 | ₩44,928 | +0.09% | 3.7천 |
|---|
| 2025.10.17 | ₩43,687 | ₩44,310 | ₩43,687 | ₩44,310 | +1.43% | 2.2천 |
|---|
| 2025.10.16 | ₩44,528 | ₩44,528 | ₩44,133 | ₩44,133 | -0.89% | 800 |
|---|
| 2025.10.15 | ₩44,234 | ₩44,286 | ₩44,234 | ₩44,260 | +0.06% | 400 |
|---|
| 2025.10.14 | ₩43,353 | ₩44,221 | ₩43,353 | ₩43,931 | +1.33% | 4천 |
|---|
| 2025.10.13 | ₩43,767 | ₩44,002 | ₩43,767 | ₩44,002 | +0.54% | 1.4천 |
|---|
| 2025.10.10 | ₩44,701 | ₩44,701 | ₩43,049 | ₩43,049 | -3.70% | 3.7천 |
|---|