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 | ₩52,348 | ₩52,575 | ₩52,348 | ₩52,545 | +0.38% | 4만 |
| 2026.10.08 | ₩52,070 | ₩52,134 | ₩52,027 | ₩52,078 | +0.02% | 1.2만 |
| 2026.10.07 | ₩52,328 | ₩52,601 | ₩52,328 | ₩52,584 | +0.49% | 5.4천 |
| 2026.10.06 | ₩53,189 | ₩53,229 | ₩53,078 | ₩53,078 | -0.21% | 6.2천 |
| 2026.10.05 | ₩52,575 | ₩52,996 | ₩52,575 | ₩52,840 | +0.51% | 5천 |
| 2026.10.02 | ₩52,508 | ₩52,508 | ₩52,269 | ₩52,393 | -0.22% | 4.9천 |
| 2026.10.01 | ₩51,534 | ₩51,827 | ₩51,413 | ₩51,763 | +0.45% | 2.8천 |
| 2026.09.30 | ₩52,248 | ₩52,254 | ₩51,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,814 |
| -0.83% |
| 8.5천 |
| 2026.09.29 | ₩52,041 | ₩52,041 | ₩51,974 | ₩51,979 | -0.12% | 7.6천 |
|---|
| 2026.09.28 | ₩52,281 | ₩52,321 | ₩51,814 | ₩52,054 | -0.43% | 5.3천 |
|---|
| 2026.09.25 | ₩52,361 | ₩53,510 | ₩52,334 | ₩52,653 | +0.56% | 5.3천 |
|---|
| 2026.09.24 | ₩52,268 | ₩52,268 | ₩52,148 | ₩52,226 | -0.08% | 1천 |
|---|
| 2026.09.23 | ₩52,788 | ₩52,788 | ₩52,241 | ₩52,344 | -0.84% | 3.2천 |
|---|
| 2026.09.22 | ₩53,135 | ₩53,242 | ₩53,068 | ₩53,242 | +0.20% | 1.7천 |
|---|
| 2026.09.21 | ₩52,588 | ₩53,015 | ₩52,501 | ₩52,954 | +0.70% | 5.8천 |
|---|
| 2026.09.18 | ₩51,600 | ₩51,772 | ₩51,480 | ₩51,772 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩51,827 | ₩51,881 | ₩51,827 | ₩51,841 | +0.03% | 2천 |
|---|
| 2026.09.16 | ₩51,440 | ₩51,480 | ₩50,956 | ₩50,956 | -0.94% | 1.9천 |
|---|
| 2026.09.15 | ₩51,213 | ₩51,225 | ₩51,169 | ₩51,169 | -0.09% | 1.5천 |
|---|
| 2026.09.14 | ₩51,507 | ₩51,814 | ₩51,413 | ₩51,587 | +0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩52,214 | ₩52,214 | ₩52,081 | ₩52,144 | -0.14% | 6.3천 |
|---|
| 2026.09.10 | ₩51,747 | ₩51,754 | ₩51,453 | ₩51,496 | -0.48% | 3.4만 |
|---|
| 2026.09.09 | ₩52,488 | ₩52,488 | ₩52,248 | ₩52,248 | -0.46% | 4.1천 |
|---|
| 2026.09.08 | ₩52,808 | ₩52,947 | ₩52,668 | ₩52,668 | -0.27% | 7.9천 |
|---|
| 2026.09.04 | ₩53,028 | ₩53,082 | ₩52,962 | ₩53,003 | -0.05% | 6.6만 |
|---|
| 2026.09.03 | ₩52,535 | ₩52,975 | ₩52,454 | ₩52,947 | +0.79% | 8.2만 |
|---|
| 2026.09.02 | ₩52,228 | ₩52,254 | ₩52,201 | ₩52,225 | -0.01% | 1.6천 |
|---|
| 2026.09.01 | ₩52,054 | ₩52,161 | ₩51,914 | ₩51,914 | -0.27% | 2.7만 |
|---|
| 2026.08.31 | ₩52,535 | ₩52,572 | ₩52,441 | ₩52,572 | +0.07% | 1.6천 |
|---|
| 2026.08.28 | ₩53,175 | ₩53,175 | ₩52,661 | ₩52,740 | -0.82% | 1천 |
|---|
| 2026.08.27 | ₩52,815 | ₩53,082 | ₩52,815 | ₩53,063 | +0.47% | 4.4천 |
|---|
| 2026.08.26 | ₩52,948 | ₩52,948 | ₩52,668 | ₩52,685 | -0.50% | 1.8천 |
|---|
| 2026.08.25 | ₩52,721 | ₩52,741 | ₩52,481 | ₩52,741 | +0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩52,201 | ₩52,401 | ₩52,201 | ₩52,340 | +0.27% | 2.5천 |
|---|
| 2026.08.21 | ₩53,135 | ₩53,135 | ₩52,548 | ₩52,668 | -0.88% | 9.5천 |
|---|
| 2026.08.20 | ₩52,481 | ₩52,548 | ₩52,281 | ₩52,322 | -0.30% | 2.5천 |
|---|
| 2026.08.19 | ₩52,735 | ₩52,868 | ₩52,684 | ₩52,684 | -0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩53,175 | ₩53,175 | ₩52,495 | ₩52,509 | -1.25% | 1.1만 |
|---|
| 2026.08.17 | ₩53,709 | ₩53,709 | ₩53,417 | ₩53,417 | -0.54% | 1.1천 |
|---|
| 2026.08.14 | ₩53,896 | ₩53,896 | ₩53,442 | ₩53,509 | -0.72% | 6천 |
|---|
| 2026.08.13 | ₩53,322 | ₩53,542 | ₩53,282 | ₩53,542 | +0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩53,229 | ₩53,243 | ₩53,096 | ₩53,175 | -0.10% | 2.1만 |
|---|
| 2026.08.11 | ₩52,769 | ₩52,769 | ₩52,769 | ₩52,769 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩52,842 | ₩53,068 | ₩52,842 | ₩52,859 | +0.03% | 3.8천 |
|---|
| 2026.08.07 | ₩52,975 | ₩53,062 | ₩52,815 | ₩53,062 | +0.16% | 9천 |
|---|
| 2026.08.06 | ₩52,748 | ₩52,748 | ₩52,374 | ₩52,468 | -0.53% | 1.6만 |
|---|
| 2026.08.05 | ₩53,162 | ₩53,162 | ₩52,693 | ₩52,693 | -0.88% | 1만 |
|---|
| 2026.08.04 | ₩52,308 | ₩52,806 | ₩52,308 | ₩52,806 | +0.95% | 1.2천 |
|---|
| 2026.08.03 | ₩51,126 | ₩51,453 | ₩51,126 | ₩51,367 | +0.47% | 7.6천 |
|---|
| 2026.07.31 | ₩50,639 | ₩50,639 | ₩50,599 | ₩50,599 | -0.08% | 800 |
|---|
| 2026.07.30 | ₩50,266 | ₩50,626 | ₩50,212 | ₩50,454 | +0.37% | 1.9만 |
|---|
| 2026.07.29 | ₩50,653 | ₩50,653 | ₩49,465 | ₩49,465 | -2.35% | 6.4천 |
|---|
| 2026.07.28 | ₩50,092 | ₩50,527 | ₩50,065 | ₩50,527 | +0.87% | 7.4천 |
|---|
| 2026.07.27 | ₩50,839 | ₩50,839 | ₩50,386 | ₩50,659 | -0.35% | 2만 |
|---|
| 2026.07.24 | ₩50,799 | ₩51,013 | ₩50,574 | ₩50,574 | -0.44% | 2.9천 |
|---|
| 2026.07.23 | ₩50,933 | ₩50,933 | ₩50,506 | ₩50,731 | -0.40% | 7.4천 |
|---|
| 2026.07.22 | ₩51,854 | ₩51,867 | ₩51,651 | ₩51,651 | -0.39% | 3.8천 |
|---|
| 2026.07.21 | ₩51,387 | ₩51,841 | ₩51,387 | ₩51,764 | +0.74% | 9.9천 |
|---|
| 2026.07.20 | ₩51,253 | ₩51,253 | ₩50,825 | ₩50,825 | -0.84% | 1천 |
|---|
| 2026.07.17 | ₩50,306 | ₩51,074 | ₩50,306 | ₩51,074 | +1.53% | 2.8천 |
|---|
| 2026.07.16 | ₩51,881 | ₩51,881 | ₩51,507 | ₩51,666 | -0.41% | 6.6천 |
|---|
| 2026.07.15 | ₩52,468 | ₩52,468 | ₩51,934 | ₩52,293 | -0.33% | 3.2천 |
|---|
| 2026.07.14 | ₩52,067 | ₩52,268 | ₩52,067 | ₩52,184 | +0.22% | 1.1만 |
|---|
| 2026.07.13 | ₩52,067 | ₩52,067 | ₩51,686 | ₩51,686 | -0.73% | 2천 |
|---|
| 2026.07.10 | ₩52,388 | ₩52,655 | ₩52,388 | ₩52,637 | +0.48% | 1.1천 |
|---|
| 2026.07.09 | ₩53,869 | ₩53,869 | ₩52,087 | ₩52,336 | -2.85% | 2.8천 |
|---|
| 2026.07.08 | ₩51,547 | ₩51,747 | ₩51,040 | ₩51,539 | -0.02% | 1.2만 |
|---|
| 2026.07.07 | ₩52,001 | ₩52,121 | ₩51,800 | ₩51,913 | -0.17% | 1.3천 |
|---|
| 2026.07.06 | ₩52,681 | ₩52,855 | ₩52,655 | ₩52,779 | +0.18% | 3.6천 |
|---|
| 2026.07.02 | ₩52,815 | ₩52,815 | ₩51,955 | ₩51,955 | -1.63% | 2.8천 |
|---|
| 2026.07.01 | ₩52,334 | ₩52,601 | ₩52,197 | ₩52,197 | -0.26% | 2.2천 |
|---|
| 2026.06.30 | ₩52,201 | ₩52,828 | ₩52,201 | ₩52,788 | +1.13% | 6.7천 |
|---|
| 2026.06.29 | ₩51,667 | ₩52,115 | ₩51,614 | ₩52,115 | +0.87% | 4.1천 |
|---|
| 2026.06.26 | ₩51,133 | ₩51,694 | ₩51,133 | ₩51,467 | +0.65% | 7천 |
|---|
| 2026.06.25 | ₩51,333 | ₩51,881 | ₩51,333 | ₩51,627 | +0.57% | 2.9천 |
|---|
| 2026.06.24 | ₩51,520 | ₩51,720 | ₩51,187 | ₩51,296 | -0.44% | 2.9천 |
|---|
| 2026.06.23 | ₩51,774 | ₩51,947 | ₩51,413 | ₩51,495 | -0.54% | 6.5천 |
|---|
| 2026.06.22 | ₩53,415 | ₩53,415 | ₩51,560 | ₩53,030 | -0.72% | 5.5천 |
|---|
| 2026.06.18 | ₩52,735 | ₩53,129 | ₩52,735 | ₩53,129 | +0.75% | 7.7천 |
|---|
| 2026.06.17 | ₩52,975 | ₩53,095 | ₩52,070 | ₩52,070 | -1.71% | 3.3천 |
|---|
| 2026.06.16 | ₩53,442 | ₩53,442 | ₩52,775 | ₩52,775 | -1.25% | 5.4천 |
|---|
| 2026.06.15 | ₩53,269 | ₩53,509 | ₩53,229 | ₩53,259 | -0.02% | 4.5천 |
|---|
| 2026.06.12 | ₩51,774 | ₩52,241 | ₩51,774 | ₩52,071 | +0.57% | 3.1천 |
|---|
| 2026.06.11 | ₩50,386 | ₩51,758 | ₩50,319 | ₩51,758 | +2.72% | 8.4천 |
|---|
| 2026.06.10 | ₩50,799 | ₩50,813 | ₩50,013 | ₩50,013 | -1.55% | 3.8천 |
|---|
| 2026.06.09 | ₩51,907 | ₩51,974 | ₩49,838 | ₩50,482 | -2.75% | 1.5만 |
|---|
| 2026.06.08 | ₩51,540 | ₩51,540 | ₩51,080 | ₩51,195 | -0.67% | 1.7천 |
|---|
| 2026.06.05 | ₩52,174 | ₩52,174 | ₩50,785 | ₩50,785 | -2.66% | 5천 |
|---|
| 2026.06.04 | ₩52,655 | ₩53,202 | ₩52,655 | ₩53,111 | +0.87% | 5.5천 |
|---|
| 2026.06.03 | ₩53,255 | ₩53,255 | ₩52,962 | ₩52,990 | -0.50% | 7.1천 |
|---|
| 2026.06.02 | ₩53,189 | ₩53,512 | ₩53,182 | ₩53,512 | +0.61% | 3.2천 |
|---|
| 2026.06.01 | ₩52,895 | ₩53,362 | ₩52,735 | ₩53,169 | +0.52% | 4.7만 |
|---|
| 2026.05.29 | ₩53,055 | ₩53,095 | ₩52,842 | ₩52,954 | -0.19% | 7.4천 |
|---|
| 2026.05.28 | ₩52,268 | ₩52,908 | ₩52,254 | ₩52,828 | +1.07% | 7만 |
|---|
| 2026.05.27 | ₩52,535 | ₩52,561 | ₩52,481 | ₩52,561 | +0.05% | 1.2천 |
|---|
| 2026.05.26 | ₩52,548 | ₩52,684 | ₩52,521 | ₩52,684 | +0.26% | 1천 |
|---|
| 2026.05.22 | ₩51,814 | ₩51,947 | ₩51,720 | ₩51,736 | -0.15% | 5.7천 |
|---|
| 2026.05.21 | ₩51,080 | ₩51,634 | ₩51,041 | ₩51,520 | +0.86% | 4.4천 |
|---|
| 2026.05.20 | ₩50,573 | ₩51,285 | ₩50,573 | ₩51,285 | +1.41% | 1.3천 |
|---|
| 2026.05.19 | ₩51,387 | ₩51,387 | ₩50,212 | ₩50,295 | -2.12% | 2.8천 |
|---|
| 2026.05.18 | ₩50,920 | ₩51,040 | ₩50,346 | ₩50,817 | -0.20% | 4.9천 |
|---|
| 2026.05.15 | ₩51,000 | ₩51,026 | ₩50,801 | ₩50,801 | -0.39% | 2.2천 |
|---|
| 2026.05.14 | ₩51,974 | ₩52,121 | ₩51,747 | ₩51,941 | -0.06% | 8.2천 |
|---|
| 2026.05.13 | ₩51,106 | ₩51,707 | ₩51,106 | ₩51,643 | +1.05% | 1.4만 |
|---|
| 2026.05.12 | ₩51,160 | ₩51,205 | ₩50,613 | ₩51,205 | +0.09% | 6.1천 |
|---|
| 2026.05.11 | ₩51,654 | ₩51,827 | ₩51,654 | ₩51,674 | +0.04% | 1.2만 |
|---|
| 2026.05.08 | ₩51,413 | ₩51,586 | ₩51,413 | ₩51,586 | +0.33% | 3.7천 |
|---|
| 2026.05.07 | ₩51,213 | ₩51,253 | ₩50,733 | ₩50,742 | -0.92% | 6.4천 |
|---|
| 2026.05.06 | ₩50,826 | ₩51,305 | ₩50,826 | ₩51,305 | +0.94% | 4.7천 |
|---|
| 2026.05.05 | ₩49,411 | ₩50,132 | ₩49,411 | ₩50,011 | +1.21% | 4.3만 |
|---|
| 2026.05.04 | ₩49,558 | ₩49,598 | ₩49,223 | ₩49,223 | -0.68% | 3.8천 |
|---|
| 2026.05.01 | ₩49,211 | ₩49,825 | ₩49,211 | ₩49,624 | +0.84% | 5.4천 |
|---|
| 2026.04.30 | ₩48,704 | ₩49,453 | ₩48,704 | ₩49,453 | +1.54% | 4천 |
|---|
| 2026.04.29 | ₩48,557 | ₩48,557 | ₩48,263 | ₩48,417 | -0.29% | 4.3천 |
|---|
| 2026.04.28 | ₩48,724 | ₩48,724 | ₩48,437 | ₩48,596 | -0.26% | 2.1천 |
|---|
| 2026.04.27 | ₩49,011 | ₩49,144 | ₩48,944 | ₩49,042 | +0.06% | 5.5천 |
|---|
| 2026.04.24 | ₩48,610 | ₩49,104 | ₩48,610 | ₩49,088 | +0.98% | 1.4천 |
|---|
| 2026.04.23 | ₩48,717 | ₩48,717 | ₩47,970 | ₩48,398 | -0.65% | 3.6천 |
|---|
| 2026.04.22 | ₩48,637 | ₩48,841 | ₩48,637 | ₩48,841 | +0.42% | 1.3만 |
|---|
| 2026.04.21 | ₩48,275 | ₩48,590 | ₩48,183 | ₩48,194 | -0.17% | 1.9천 |
|---|
| 2026.04.20 | ₩48,851 | ₩48,851 | ₩48,717 | ₩48,848 | -0.01% | 7.5천 |
|---|
| 2026.04.17 | ₩48,917 | ₩49,251 | ₩48,917 | ₩49,047 | +0.26% | 1.2만 |
|---|
| 2026.04.16 | ₩48,143 | ₩48,304 | ₩48,143 | ₩48,167 | +0.05% | 2.1천 |
|---|
| 2026.04.15 | ₩47,716 | ₩48,063 | ₩47,636 | ₩48,010 | +0.62% | 1.1만 |
|---|
| 2026.04.14 | ₩46,902 | ₩47,700 | ₩46,902 | ₩47,700 | +1.70% | 2.2천 |
|---|
| 2026.04.13 | ₩46,328 | ₩46,946 | ₩46,328 | ₩46,946 | +1.33% | 5.9천 |
|---|
| 2026.04.10 | ₩46,528 | ₩46,582 | ₩46,221 | ₩46,321 | -0.44% | 4.3천 |
|---|
| 2026.04.09 | ₩45,541 | ₩46,312 | ₩45,541 | ₩46,312 | +1.69% | 3.4천 |
|---|
| 2026.04.08 | ₩46,261 | ₩46,261 | ₩45,948 | ₩46,117 | -0.31% | 2.2천 |
|---|
| 2026.04.07 | ₩43,939 | ₩44,203 | ₩43,485 | ₩44,203 | +0.60% | 7.3천 |
|---|
| 2026.04.06 | ₩44,259 | ₩44,259 | ₩43,952 | ₩44,206 | -0.12% | 7.3천 |
|---|
| 2026.04.02 | ₩43,165 | ₩43,898 | ₩43,165 | ₩43,898 | +1.70% | 5.8천 |
|---|
| 2026.04.01 | ₩43,939 | ₩44,099 | ₩43,939 | ₩43,952 | +0.03% | 1.1만 |
|---|
| 2026.03.31 | ₩42,898 | ₩43,583 | ₩42,898 | ₩43,583 | +1.60% | 3.3천 |
|---|
| 2026.03.30 | ₩42,778 | ₩42,898 | ₩42,484 | ₩42,518 | -0.61% | 7.8천 |
|---|
| 2026.03.27 | ₩42,925 | ₩43,165 | ₩42,662 | ₩42,662 | -0.61% | 3.2천 |
|---|
| 2026.03.26 | ₩44,246 | ₩44,246 | ₩43,479 | ₩43,479 | -1.73% | 1천 |
|---|
| 2026.03.25 | ₩44,686 | ₩44,860 | ₩44,686 | ₩44,710 | +0.05% | 2.2천 |
|---|
| 2026.03.24 | ₩43,952 | ₩44,500 | ₩43,952 | ₩44,170 | +0.49% | 5천 |
|---|
| 2026.03.23 | ₩44,820 | ₩45,007 | ₩44,526 | ₩44,526 | -0.66% | 9.3천 |
|---|
| 2026.03.20 | ₩43,974 | ₩43,974 | ₩43,392 | ₩43,491 | -1.10% | 4천 |
|---|
| 2026.03.19 | ₩44,473 | ₩44,873 | ₩44,366 | ₩44,860 | +0.87% | 2.1천 |
|---|
| 2026.03.18 | ₩44,980 | ₩44,980 | ₩44,980 | ₩44,980 | 0.00% | 700 |
|---|
| 2026.03.17 | ₩46,048 | ₩46,048 | ₩45,834 | ₩45,834 | -0.46% | 300 |
|---|
| 2026.03.16 | ₩45,567 | ₩45,714 | ₩45,434 | ₩45,634 | +0.15% | 8.1천 |
|---|
| 2026.03.13 | ₩45,714 | ₩45,714 | ₩44,717 | ₩44,717 | -2.18% | 1.6만 |
|---|
| 2026.03.12 | ₩45,634 | ₩45,634 | ₩45,202 | ₩45,202 | -0.95% | 4.7천 |
|---|
| 2026.03.11 | ₩46,378 | ₩46,378 | ₩46,088 | ₩46,305 | -0.16% | 3.5천 |
|---|
| 2026.03.10 | ₩46,435 | ₩47,036 | ₩46,181 | ₩46,339 | -0.21% | 6.6천 |
|---|
| 2026.03.09 | ₩44,673 | ₩46,362 | ₩44,673 | ₩46,362 | +3.78% | 7.9천 |
|---|
| 2026.03.06 | ₩45,554 | ₩46,021 | ₩45,554 | ₩45,746 | +0.42% | 3.3만 |
|---|
| 2026.03.05 | ₩46,742 | ₩46,742 | ₩46,048 | ₩46,535 | -0.44% | 4.6천 |
|---|
| 2026.03.04 | ₩46,782 | ₩47,423 | ₩46,782 | ₩47,209 | +0.91% | 1.8만 |
|---|
| 2026.03.03 | ₩46,155 | ₩46,689 | ₩45,754 | ₩46,646 | +1.06% | 4.3천 |
|---|
| 2026.03.02 | ₩47,770 | ₩47,936 | ₩47,770 | ₩47,936 | +0.35% | 4.2천 |
|---|
| 2026.02.27 | ₩48,157 | ₩48,219 | ₩48,023 | ₩48,219 | +0.13% | 1.1천 |
|---|
| 2026.02.26 | ₩48,724 | ₩48,724 | ₩48,210 | ₩48,474 | -0.51% | 3.3천 |
|---|
| 2026.02.25 | ₩48,530 | ₩48,807 | ₩48,530 | ₩48,807 | +0.57% | 5천 |
|---|
| 2026.02.24 | ₩47,743 | ₩48,297 | ₩47,743 | ₩48,263 | +1.09% | 4.1만 |
|---|
| 2026.02.23 | ₩48,197 | ₩48,257 | ₩47,623 | ₩47,648 | -1.14% | 2만 |
|---|
| 2026.02.20 | ₩47,783 | ₩48,344 | ₩47,770 | ₩48,344 | +1.17% | 1.8만 |
|---|
| 2026.02.19 | ₩47,683 | ₩47,730 | ₩47,543 | ₩47,726 | +0.09% | 9.3천 |
|---|
| 2026.02.18 | ₩47,770 | ₩48,050 | ₩47,770 | ₩47,970 | +0.42% | 1.2만 |
|---|
| 2026.02.17 | ₩47,369 | ₩47,676 | ₩47,369 | ₩47,543 | +0.37% | 800 |
|---|
| 2026.02.13 | ₩47,396 | ₩47,783 | ₩47,396 | ₩47,623 | +0.48% | 2.3천 |
|---|
| 2026.02.12 | ₩48,557 | ₩48,557 | ₩47,416 | ₩47,416 | -2.35% | 1.6천 |
|---|
| 2026.02.11 | ₩48,477 | ₩48,477 | ₩48,381 | ₩48,381 | -0.20% | 1.3천 |
|---|
| 2026.02.10 | ₩48,370 | ₩48,424 | ₩48,165 | ₩48,165 | -0.42% | 5.3천 |
|---|
| 2026.02.09 | ₩47,836 | ₩48,357 | ₩47,836 | ₩48,255 | +0.88% | 7천 |
|---|
| 2026.02.06 | ₩47,142 | ₩47,747 | ₩47,142 | ₩47,747 | +1.28% | 2.3천 |
|---|
| 2026.02.05 | ₩46,368 | ₩46,368 | ₩46,221 | ₩46,331 | -0.08% | 900 |
|---|
| 2026.02.04 | ₩47,623 | ₩47,650 | ₩47,122 | ₩47,122 | -1.05% | 1천 |
|---|
| 2026.02.03 | ₩47,690 | ₩47,690 | ₩47,142 | ₩47,465 | -0.47% | 2.3천 |
|---|
| 2026.02.02 | ₩47,736 | ₩47,903 | ₩47,730 | ₩47,783 | +0.10% | 4.1천 |
|---|
| 2026.01.30 | ₩47,796 | ₩47,796 | ₩47,316 | ₩47,409 | -0.81% | 2.1천 |
|---|
| 2026.01.29 | ₩47,703 | ₩48,077 | ₩47,703 | ₩48,077 | +0.78% | 1.1천 |
|---|
| 2026.01.28 | ₩48,337 | ₩48,397 | ₩48,037 | ₩48,205 | -0.27% | 1.2만 |
|---|
| 2026.01.27 | ₩48,023 | ₩48,263 | ₩47,997 | ₩48,263 | +0.50% | 3.8천 |
|---|
| 2026.01.26 | ₩47,810 | ₩47,850 | ₩47,756 | ₩47,756 | -0.11% | 1.3천 |
|---|
| 2026.01.23 | ₩47,249 | ₩48,449 | ₩47,249 | ₩47,529 | +0.59% | 2.4천 |
|---|
| 2026.01.22 | ₩47,449 | ₩47,449 | ₩47,356 | ₩47,373 | -0.16% | 2.6천 |
|---|
| 2026.01.21 | ₩46,809 | ₩47,236 | ₩46,448 | ₩47,068 | +0.55% | 5.4천 |
|---|
| 2026.01.20 | ₩46,528 | ₩46,769 | ₩46,261 | ₩46,261 | -0.57% | 3.2천 |
|---|
| 2026.01.16 | ₩47,503 | ₩47,503 | ₩47,352 | ₩47,352 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩47,543 | ₩47,609 | ₩47,344 | ₩47,344 | -0.42% | 1.9천 |
|---|
| 2026.01.14 | ₩47,049 | ₩47,132 | ₩46,835 | ₩47,132 | +0.18% | 4.3천 |
|---|
| 2026.01.13 | ₩47,249 | ₩47,463 | ₩47,222 | ₩47,292 | +0.09% | 1.4천 |
|---|
| 2026.01.12 | ₩47,180 | ₩47,529 | ₩47,180 | ₩47,529 | +0.74% | 1.1천 |
|---|
| 2026.01.09 | ₩47,009 | ₩47,343 | ₩47,009 | ₩47,308 | +0.64% | 1.5만 |
|---|
| 2026.01.08 | ₩46,702 | ₩46,795 | ₩46,675 | ₩46,795 | +0.20% | 1.5천 |
|---|
| 2026.01.07 | ₩47,036 | ₩47,036 | ₩46,794 | ₩46,794 | -0.51% | 3.2천 |
|---|
| 2026.01.06 | ₩46,769 | ₩47,024 | ₩46,715 | ₩47,024 | +0.55% | 2.6천 |
|---|
| 2026.01.05 | ₩46,475 | ₩46,675 | ₩46,442 | ₩46,586 | +0.24% | 4.5천 |
|---|
| 2026.01.02 | ₩45,861 | ₩46,072 | ₩45,861 | ₩46,036 | +0.38% | 6.9천 |
|---|
| 2025.12.31 | ₩45,808 | ₩46,021 | ₩45,713 | ₩45,713 | -0.21% | 800 |
|---|
| 2025.12.30 | ₩46,195 | ₩46,256 | ₩46,107 | ₩46,107 | -0.19% | 3.7만 |
|---|
| 2025.12.29 | ₩45,821 | ₩46,116 | ₩45,821 | ₩46,116 | +0.64% | 5.4천 |
|---|
| 2025.12.26 | ₩46,341 | ₩46,382 | ₩46,328 | ₩46,362 | +0.04% | 5.6천 |
|---|
| 2025.12.24 | ₩46,320 | ₩46,320 | ₩46,320 | ₩46,320 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,014 | ₩46,115 | ₩45,901 | ₩46,115 | +0.22% | 1.2천 |
|---|
| 2025.12.22 | ₩45,901 | ₩45,901 | ₩45,888 | ₩45,888 | -0.03% | 600 |
|---|
| 2025.12.19 | ₩45,501 | ₩45,559 | ₩45,501 | ₩45,559 | +0.13% | 2.9천 |
|---|
| 2025.12.18 | ₩45,118 | ₩45,367 | ₩44,967 | ₩45,049 | -0.15% | 4.3천 |
|---|
| 2025.12.17 | ₩44,633 | ₩44,633 | ₩44,496 | ₩44,496 | -0.31% | 300 |
|---|
| 2025.12.16 | ₩45,207 | ₩45,207 | ₩44,940 | ₩45,127 | -0.18% | 1.5천 |
|---|
| 2025.12.15 | ₩45,474 | ₩45,474 | ₩45,327 | ₩45,340 | -0.29% | 1.8천 |
|---|
| 2025.12.12 | ₩45,220 | ₩45,362 | ₩45,220 | ₩45,362 | +0.31% | 3.2천 |
|---|
| 2025.12.11 | ₩45,781 | ₩46,047 | ₩45,768 | ₩46,047 | +0.58% | 1천 |
|---|
| 2025.12.10 | ₩45,474 | ₩45,969 | ₩45,395 | ₩45,969 | +1.09% | 1.3천 |
|---|
| 2025.12.09 | ₩45,541 | ₩45,541 | ₩45,454 | ₩45,454 | -0.19% | 1.7천 |
|---|
| 2025.12.08 | ₩45,501 | ₩45,514 | ₩45,449 | ₩45,449 | -0.11% | 1.4천 |
|---|
| 2025.12.05 | ₩45,888 | ₩45,888 | ₩45,607 | ₩45,663 | -0.49% | 4.3천 |
|---|
| 2025.12.04 | ₩45,461 | ₩45,518 | ₩45,461 | ₩45,518 | +0.13% | 700 |
|---|
| 2025.12.03 | ₩45,247 | ₩45,501 | ₩45,247 | ₩45,434 | +0.41% | 3.3천 |
|---|
| 2025.12.02 | ₩45,274 | ₩45,274 | ₩45,167 | ₩45,234 | -0.09% | 5.4천 |
|---|
| 2025.12.01 | ₩45,091 | ₩45,167 | ₩45,064 | ₩45,064 | -0.06% | 2.6천 |
|---|
| 2025.11.28 | ₩45,343 | ₩45,343 | ₩45,343 | ₩45,343 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,900 | ₩45,167 | ₩44,793 | ₩45,059 | +0.35% | 1.3천 |
|---|
| 2025.11.25 | ₩43,992 | ₩44,582 | ₩43,992 | ₩44,582 | +1.34% | 500 |
|---|
| 2025.11.24 | ₩43,919 | ₩44,046 | ₩43,899 | ₩44,046 | +0.29% | 1.5천 |
|---|
| 2025.11.21 | ₩42,991 | ₩43,378 | ₩42,991 | ₩43,200 | +0.48% | 2.3천 |
|---|
| 2025.11.20 | ₩43,205 | ₩43,205 | ₩42,628 | ₩42,628 | -1.33% | 2.7천 |
|---|
| 2025.11.19 | ₩43,418 | ₩43,886 | ₩43,418 | ₩43,593 | +0.40% | 5.7천 |
|---|
| 2025.11.18 | ₩43,565 | ₩43,665 | ₩43,545 | ₩43,545 | -0.05% | 800 |
|---|
| 2025.11.17 | ₩44,662 | ₩44,662 | ₩43,832 | ₩43,978 | -1.53% | 1.1천 |
|---|
| 2025.11.14 | ₩44,166 | ₩44,900 | ₩44,166 | ₩44,638 | +1.07% | 1.5천 |
|---|
| 2025.11.13 | ₩45,407 | ₩45,407 | ₩44,656 | ₩44,656 | -1.65% | 400 |
|---|
| 2025.11.12 | ₩45,647 | ₩45,661 | ₩45,581 | ₩45,630 | -0.04% | 2.4천 |
|---|
| 2025.11.11 | ₩45,407 | ₩45,546 | ₩45,260 | ₩45,546 | +0.31% | 2.6천 |
|---|
| 2025.11.10 | ₩45,220 | ₩45,451 | ₩45,045 | ₩45,451 | +0.51% | 3.2천 |
|---|
| 2025.11.07 | ₩43,725 | ₩44,524 | ₩43,725 | ₩44,524 | +1.83% | 1.6만 |
|---|
| 2025.11.06 | ₩44,553 | ₩44,713 | ₩44,366 | ₩44,445 | -0.24% | 1.5만 |
|---|
| 2025.11.05 | ₩44,900 | ₩45,294 | ₩44,900 | ₩45,114 | +0.48% | 5.1천 |
|---|
| 2025.11.04 | ₩44,901 | ₩44,901 | ₩44,606 | ₩44,620 | -0.63% | 1.9만 |
|---|
| 2025.11.03 | ₩45,340 | ₩45,607 | ₩45,340 | ₩45,541 | +0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩45,541 | ₩45,541 | ₩45,509 | ₩45,509 | -0.07% | 600 |
|---|
| 2025.10.30 | ₩45,647 | ₩45,701 | ₩45,339 | ₩45,339 | -0.68% | 5천 |
|---|
| 2025.10.29 | ₩46,103 | ₩46,155 | ₩45,701 | ₩45,934 | -0.36% | 1.2천 |
|---|
| 2025.10.28 | ₩45,914 | ₩46,016 | ₩45,914 | ₩46,016 | +0.22% | 400 |
|---|
| 2025.10.27 | ₩45,780 | ₩45,888 | ₩45,768 | ₩45,888 | +0.24% | 1.6천 |
|---|
| 2025.10.24 | ₩45,220 | ₩45,327 | ₩45,220 | ₩45,279 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩44,474 | ₩44,900 | ₩44,474 | ₩44,869 | +0.89% | 7.3천 |
|---|
| 2025.10.22 | ₩44,740 | ₩44,740 | ₩44,406 | ₩44,406 | -0.75% | 700 |
|---|
| 2025.10.21 | ₩44,740 | ₩44,807 | ₩44,713 | ₩44,777 | +0.08% | 2.1만 |
|---|
| 2025.10.20 | ₩44,887 | ₩45,020 | ₩44,887 | ₩44,927 | +0.09% | 3.7천 |
|---|
| 2025.10.17 | ₩43,685 | ₩44,309 | ₩43,685 | ₩44,309 | +1.43% | 2.2천 |
|---|
| 2025.10.16 | ₩44,526 | ₩44,526 | ₩44,131 | ₩44,131 | -0.89% | 800 |
|---|
| 2025.10.15 | ₩44,233 | ₩44,285 | ₩44,233 | ₩44,258 | +0.06% | 400 |
|---|
| 2025.10.14 | ₩43,352 | ₩44,219 | ₩43,352 | ₩43,930 | +1.33% | 4천 |
|---|
| 2025.10.13 | ₩43,765 | ₩44,000 | ₩43,765 | ₩44,000 | +0.54% | 1.4천 |
|---|
| 2025.10.10 | ₩44,700 | ₩44,700 | ₩43,047 | ₩43,047 | -3.70% | 3.7천 |
|---|