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 | ₩52,339 | ₩52,566 | ₩52,339 | ₩52,536 | +0.38% | 4만 |
| 2026.10.08 | ₩52,061 | ₩52,125 | ₩52,018 | ₩52,069 | +0.02% | 1.2만 |
| 2026.10.07 | ₩52,319 | ₩52,592 | ₩52,319 | ₩52,575 | +0.49% | 5.4천 |
| 2026.10.06 | ₩53,179 | ₩53,219 | ₩53,069 | ₩53,069 | -0.21% | 6.2천 |
| 2026.10.05 | ₩52,566 | ₩52,987 | ₩52,566 | ₩52,831 | +0.51% | 5천 |
| 2026.10.02 | ₩52,499 | ₩52,499 | ₩52,260 | ₩52,384 | -0.22% | 4.9천 |
| 2026.10.01 | ₩51,525 | ₩51,818 | ₩51,405 | ₩51,754 | +0.45% | 2.8천 |
| 2026.09.30 | ₩52,239 | ₩52,245 | ₩51,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,805 |
| -0.83% |
| 8.5천 |
| 2026.09.29 | ₩52,032 | ₩52,032 | ₩51,965 | ₩51,970 | -0.12% | 7.6천 |
|---|
| 2026.09.28 | ₩52,272 | ₩52,312 | ₩51,805 | ₩52,045 | -0.43% | 5.3천 |
|---|
| 2026.09.25 | ₩52,352 | ₩53,501 | ₩52,325 | ₩52,644 | +0.56% | 5.3천 |
|---|
| 2026.09.24 | ₩52,259 | ₩52,259 | ₩52,139 | ₩52,217 | -0.08% | 1천 |
|---|
| 2026.09.23 | ₩52,779 | ₩52,779 | ₩52,232 | ₩52,335 | -0.84% | 3.2천 |
|---|
| 2026.09.22 | ₩53,126 | ₩53,233 | ₩53,059 | ₩53,233 | +0.20% | 1.7천 |
|---|
| 2026.09.21 | ₩52,579 | ₩53,006 | ₩52,492 | ₩52,945 | +0.70% | 5.8천 |
|---|
| 2026.09.18 | ₩51,591 | ₩51,764 | ₩51,471 | ₩51,764 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩51,818 | ₩51,872 | ₩51,818 | ₩51,832 | +0.03% | 2천 |
|---|
| 2026.09.16 | ₩51,431 | ₩51,471 | ₩50,947 | ₩50,947 | -0.94% | 1.9천 |
|---|
| 2026.09.15 | ₩51,204 | ₩51,216 | ₩51,160 | ₩51,160 | -0.09% | 1.5천 |
|---|
| 2026.09.14 | ₩51,498 | ₩51,805 | ₩51,405 | ₩51,578 | +0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩52,205 | ₩52,205 | ₩52,072 | ₩52,135 | -0.14% | 6.3천 |
|---|
| 2026.09.10 | ₩51,738 | ₩51,745 | ₩51,445 | ₩51,487 | -0.48% | 3.4만 |
|---|
| 2026.09.09 | ₩52,479 | ₩52,479 | ₩52,239 | ₩52,239 | -0.46% | 4.1천 |
|---|
| 2026.09.08 | ₩52,799 | ₩52,938 | ₩52,659 | ₩52,659 | -0.27% | 7.9천 |
|---|
| 2026.09.04 | ₩53,019 | ₩53,073 | ₩52,953 | ₩52,994 | -0.05% | 6.6만 |
|---|
| 2026.09.03 | ₩52,526 | ₩52,966 | ₩52,445 | ₩52,938 | +0.79% | 8.2만 |
|---|
| 2026.09.02 | ₩52,219 | ₩52,245 | ₩52,192 | ₩52,216 | -0.01% | 1.6천 |
|---|
| 2026.09.01 | ₩52,045 | ₩52,152 | ₩51,905 | ₩51,905 | -0.27% | 2.7만 |
|---|
| 2026.08.31 | ₩52,526 | ₩52,563 | ₩52,432 | ₩52,563 | +0.07% | 1.6천 |
|---|
| 2026.08.28 | ₩53,166 | ₩53,166 | ₩52,652 | ₩52,731 | -0.82% | 1천 |
|---|
| 2026.08.27 | ₩52,806 | ₩53,073 | ₩52,806 | ₩53,054 | +0.47% | 4.4천 |
|---|
| 2026.08.26 | ₩52,939 | ₩52,939 | ₩52,659 | ₩52,676 | -0.50% | 1.8천 |
|---|
| 2026.08.25 | ₩52,712 | ₩52,732 | ₩52,472 | ₩52,732 | +0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩52,192 | ₩52,392 | ₩52,192 | ₩52,331 | +0.27% | 2.5천 |
|---|
| 2026.08.21 | ₩53,126 | ₩53,126 | ₩52,539 | ₩52,659 | -0.88% | 9.5천 |
|---|
| 2026.08.20 | ₩52,472 | ₩52,539 | ₩52,272 | ₩52,313 | -0.30% | 2.5천 |
|---|
| 2026.08.19 | ₩52,726 | ₩52,859 | ₩52,675 | ₩52,675 | -0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩53,166 | ₩53,166 | ₩52,485 | ₩52,500 | -1.25% | 1.1만 |
|---|
| 2026.08.17 | ₩53,700 | ₩53,700 | ₩53,408 | ₩53,408 | -0.54% | 1.1천 |
|---|
| 2026.08.14 | ₩53,887 | ₩53,887 | ₩53,433 | ₩53,500 | -0.72% | 6천 |
|---|
| 2026.08.13 | ₩53,313 | ₩53,533 | ₩53,273 | ₩53,533 | +0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩53,219 | ₩53,234 | ₩53,087 | ₩53,166 | -0.10% | 2.1만 |
|---|
| 2026.08.11 | ₩52,760 | ₩52,760 | ₩52,760 | ₩52,760 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩52,832 | ₩53,059 | ₩52,832 | ₩52,850 | +0.03% | 3.8천 |
|---|
| 2026.08.07 | ₩52,966 | ₩53,053 | ₩52,806 | ₩53,053 | +0.16% | 9천 |
|---|
| 2026.08.06 | ₩52,739 | ₩52,739 | ₩52,365 | ₩52,459 | -0.53% | 1.6만 |
|---|
| 2026.08.05 | ₩53,153 | ₩53,153 | ₩52,684 | ₩52,684 | -0.88% | 1만 |
|---|
| 2026.08.04 | ₩52,299 | ₩52,796 | ₩52,299 | ₩52,796 | +0.95% | 1.2천 |
|---|
| 2026.08.03 | ₩51,118 | ₩51,445 | ₩51,118 | ₩51,358 | +0.47% | 7.6천 |
|---|
| 2026.07.31 | ₩50,631 | ₩50,631 | ₩50,591 | ₩50,591 | -0.08% | 800 |
|---|
| 2026.07.30 | ₩50,257 | ₩50,617 | ₩50,204 | ₩50,445 | +0.37% | 1.9만 |
|---|
| 2026.07.29 | ₩50,644 | ₩50,644 | ₩49,456 | ₩49,456 | -2.35% | 6.4천 |
|---|
| 2026.07.28 | ₩50,083 | ₩50,518 | ₩50,057 | ₩50,518 | +0.87% | 7.4천 |
|---|
| 2026.07.27 | ₩50,831 | ₩50,831 | ₩50,377 | ₩50,651 | -0.35% | 2만 |
|---|
| 2026.07.24 | ₩50,791 | ₩51,004 | ₩50,565 | ₩50,565 | -0.44% | 2.9천 |
|---|
| 2026.07.23 | ₩50,924 | ₩50,924 | ₩50,497 | ₩50,723 | -0.40% | 7.4천 |
|---|
| 2026.07.22 | ₩51,845 | ₩51,858 | ₩51,642 | ₩51,642 | -0.39% | 3.8천 |
|---|
| 2026.07.21 | ₩51,378 | ₩51,832 | ₩51,378 | ₩51,756 | +0.74% | 9.9천 |
|---|
| 2026.07.20 | ₩51,244 | ₩51,244 | ₩50,816 | ₩50,816 | -0.84% | 1천 |
|---|
| 2026.07.17 | ₩50,297 | ₩51,066 | ₩50,297 | ₩51,066 | +1.53% | 2.8천 |
|---|
| 2026.07.16 | ₩51,872 | ₩51,872 | ₩51,498 | ₩51,657 | -0.41% | 6.6천 |
|---|
| 2026.07.15 | ₩52,459 | ₩52,459 | ₩51,925 | ₩52,284 | -0.33% | 3.2천 |
|---|
| 2026.07.14 | ₩52,058 | ₩52,259 | ₩52,058 | ₩52,175 | +0.22% | 1.1만 |
|---|
| 2026.07.13 | ₩52,058 | ₩52,058 | ₩51,677 | ₩51,677 | -0.73% | 2천 |
|---|
| 2026.07.10 | ₩52,379 | ₩52,646 | ₩52,379 | ₩52,628 | +0.48% | 1.1천 |
|---|
| 2026.07.09 | ₩53,860 | ₩53,860 | ₩52,078 | ₩52,327 | -2.85% | 2.8천 |
|---|
| 2026.07.08 | ₩51,538 | ₩51,738 | ₩51,031 | ₩51,530 | -0.02% | 1.2만 |
|---|
| 2026.07.07 | ₩51,992 | ₩52,112 | ₩51,792 | ₩51,904 | -0.17% | 1.3천 |
|---|
| 2026.07.06 | ₩52,672 | ₩52,846 | ₩52,646 | ₩52,770 | +0.18% | 3.6천 |
|---|
| 2026.07.02 | ₩52,806 | ₩52,806 | ₩51,946 | ₩51,946 | -1.63% | 2.8천 |
|---|
| 2026.07.01 | ₩52,325 | ₩52,592 | ₩52,188 | ₩52,188 | -0.26% | 2.2천 |
|---|
| 2026.06.30 | ₩52,192 | ₩52,819 | ₩52,192 | ₩52,779 | +1.13% | 6.7천 |
|---|
| 2026.06.29 | ₩51,658 | ₩52,106 | ₩51,605 | ₩52,106 | +0.87% | 4.1천 |
|---|
| 2026.06.26 | ₩51,124 | ₩51,685 | ₩51,124 | ₩51,458 | +0.65% | 7천 |
|---|
| 2026.06.25 | ₩51,324 | ₩51,872 | ₩51,324 | ₩51,618 | +0.57% | 2.9천 |
|---|
| 2026.06.24 | ₩51,511 | ₩51,711 | ₩51,178 | ₩51,287 | -0.44% | 2.9천 |
|---|
| 2026.06.23 | ₩51,765 | ₩51,938 | ₩51,405 | ₩51,486 | -0.54% | 6.5천 |
|---|
| 2026.06.22 | ₩53,406 | ₩53,406 | ₩51,551 | ₩53,021 | -0.72% | 5.5천 |
|---|
| 2026.06.18 | ₩52,726 | ₩53,119 | ₩52,726 | ₩53,119 | +0.75% | 7.7천 |
|---|
| 2026.06.17 | ₩52,966 | ₩53,086 | ₩52,061 | ₩52,061 | -1.71% | 3.3천 |
|---|
| 2026.06.16 | ₩53,433 | ₩53,433 | ₩52,766 | ₩52,766 | -1.25% | 5.4천 |
|---|
| 2026.06.15 | ₩53,259 | ₩53,500 | ₩53,219 | ₩53,250 | -0.02% | 4.5천 |
|---|
| 2026.06.12 | ₩51,765 | ₩52,232 | ₩51,765 | ₩52,062 | +0.57% | 3.1천 |
|---|
| 2026.06.11 | ₩50,377 | ₩51,749 | ₩50,310 | ₩51,749 | +2.72% | 8.4천 |
|---|
| 2026.06.10 | ₩50,791 | ₩50,804 | ₩50,005 | ₩50,005 | -1.55% | 3.8천 |
|---|
| 2026.06.09 | ₩51,898 | ₩51,965 | ₩49,830 | ₩50,473 | -2.75% | 1.5만 |
|---|
| 2026.06.08 | ₩51,531 | ₩51,531 | ₩51,071 | ₩51,186 | -0.67% | 1.7천 |
|---|
| 2026.06.05 | ₩52,165 | ₩52,165 | ₩50,776 | ₩50,776 | -2.66% | 5천 |
|---|
| 2026.06.04 | ₩52,646 | ₩53,193 | ₩52,646 | ₩53,102 | +0.87% | 5.5천 |
|---|
| 2026.06.03 | ₩53,246 | ₩53,246 | ₩52,953 | ₩52,981 | -0.50% | 7.1천 |
|---|
| 2026.06.02 | ₩53,179 | ₩53,502 | ₩53,173 | ₩53,502 | +0.61% | 3.2천 |
|---|
| 2026.06.01 | ₩52,886 | ₩53,353 | ₩52,726 | ₩53,159 | +0.52% | 4.7만 |
|---|
| 2026.05.29 | ₩53,046 | ₩53,086 | ₩52,832 | ₩52,945 | -0.19% | 7.4천 |
|---|
| 2026.05.28 | ₩52,259 | ₩52,899 | ₩52,245 | ₩52,819 | +1.07% | 7만 |
|---|
| 2026.05.27 | ₩52,526 | ₩52,552 | ₩52,472 | ₩52,552 | +0.05% | 1.2천 |
|---|
| 2026.05.26 | ₩52,539 | ₩52,675 | ₩52,512 | ₩52,675 | +0.26% | 1천 |
|---|
| 2026.05.22 | ₩51,805 | ₩51,938 | ₩51,711 | ₩51,728 | -0.15% | 5.7천 |
|---|
| 2026.05.21 | ₩51,071 | ₩51,625 | ₩51,032 | ₩51,511 | +0.86% | 4.4천 |
|---|
| 2026.05.20 | ₩50,564 | ₩51,276 | ₩50,564 | ₩51,276 | +1.41% | 1.3천 |
|---|
| 2026.05.19 | ₩51,378 | ₩51,378 | ₩50,204 | ₩50,286 | -2.12% | 2.8천 |
|---|
| 2026.05.18 | ₩50,911 | ₩51,031 | ₩50,337 | ₩50,808 | -0.20% | 4.9천 |
|---|
| 2026.05.15 | ₩50,991 | ₩51,018 | ₩50,792 | ₩50,792 | -0.39% | 2.2천 |
|---|
| 2026.05.14 | ₩51,965 | ₩52,112 | ₩51,738 | ₩51,932 | -0.06% | 8.2천 |
|---|
| 2026.05.13 | ₩51,098 | ₩51,698 | ₩51,098 | ₩51,634 | +1.05% | 1.4만 |
|---|
| 2026.05.12 | ₩51,151 | ₩51,196 | ₩50,604 | ₩51,196 | +0.09% | 6.1천 |
|---|
| 2026.05.11 | ₩51,645 | ₩51,818 | ₩51,645 | ₩51,665 | +0.04% | 1.2만 |
|---|
| 2026.05.08 | ₩51,405 | ₩51,577 | ₩51,405 | ₩51,577 | +0.33% | 3.7천 |
|---|
| 2026.05.07 | ₩51,204 | ₩51,244 | ₩50,724 | ₩50,733 | -0.92% | 6.4천 |
|---|
| 2026.05.06 | ₩50,817 | ₩51,296 | ₩50,817 | ₩51,296 | +0.94% | 4.7천 |
|---|
| 2026.05.05 | ₩49,403 | ₩50,123 | ₩49,403 | ₩50,002 | +1.21% | 4.3만 |
|---|
| 2026.05.04 | ₩49,550 | ₩49,590 | ₩49,215 | ₩49,215 | -0.68% | 3.8천 |
|---|
| 2026.05.01 | ₩49,203 | ₩49,817 | ₩49,203 | ₩49,615 | +0.84% | 5.4천 |
|---|
| 2026.04.30 | ₩48,696 | ₩49,444 | ₩48,696 | ₩49,444 | +1.54% | 4천 |
|---|
| 2026.04.29 | ₩48,549 | ₩48,549 | ₩48,255 | ₩48,409 | -0.29% | 4.3천 |
|---|
| 2026.04.28 | ₩48,716 | ₩48,716 | ₩48,429 | ₩48,587 | -0.26% | 2.1천 |
|---|
| 2026.04.27 | ₩49,002 | ₩49,136 | ₩48,936 | ₩49,033 | +0.06% | 5.5천 |
|---|
| 2026.04.24 | ₩48,602 | ₩49,096 | ₩48,602 | ₩49,080 | +0.98% | 1.4천 |
|---|
| 2026.04.23 | ₩48,709 | ₩48,709 | ₩47,962 | ₩48,390 | -0.65% | 3.6천 |
|---|
| 2026.04.22 | ₩48,629 | ₩48,833 | ₩48,629 | ₩48,833 | +0.42% | 1.3만 |
|---|
| 2026.04.21 | ₩48,267 | ₩48,582 | ₩48,175 | ₩48,186 | -0.17% | 1.9천 |
|---|
| 2026.04.20 | ₩48,842 | ₩48,842 | ₩48,709 | ₩48,840 | -0.01% | 7.5천 |
|---|
| 2026.04.17 | ₩48,909 | ₩49,243 | ₩48,909 | ₩49,039 | +0.26% | 1.2만 |
|---|
| 2026.04.16 | ₩48,135 | ₩48,295 | ₩48,135 | ₩48,159 | +0.05% | 2.1천 |
|---|
| 2026.04.15 | ₩47,708 | ₩48,055 | ₩47,628 | ₩48,002 | +0.62% | 1.1만 |
|---|
| 2026.04.14 | ₩46,894 | ₩47,692 | ₩46,894 | ₩47,692 | +1.70% | 2.2천 |
|---|
| 2026.04.13 | ₩46,320 | ₩46,938 | ₩46,320 | ₩46,938 | +1.33% | 5.9천 |
|---|
| 2026.04.10 | ₩46,520 | ₩46,574 | ₩46,213 | ₩46,313 | -0.44% | 4.3천 |
|---|
| 2026.04.09 | ₩45,533 | ₩46,304 | ₩45,533 | ₩46,304 | +1.69% | 3.4천 |
|---|
| 2026.04.08 | ₩46,253 | ₩46,253 | ₩45,940 | ₩46,109 | -0.31% | 2.2천 |
|---|
| 2026.04.07 | ₩43,931 | ₩44,196 | ₩43,478 | ₩44,196 | +0.60% | 7.3천 |
|---|
| 2026.04.06 | ₩44,252 | ₩44,252 | ₩43,945 | ₩44,198 | -0.12% | 7.3천 |
|---|
| 2026.04.02 | ₩43,157 | ₩43,890 | ₩43,157 | ₩43,890 | +1.70% | 5.8천 |
|---|
| 2026.04.01 | ₩43,931 | ₩44,092 | ₩43,931 | ₩43,945 | +0.03% | 1.1만 |
|---|
| 2026.03.31 | ₩42,891 | ₩43,575 | ₩42,891 | ₩43,575 | +1.60% | 3.3천 |
|---|
| 2026.03.30 | ₩42,770 | ₩42,891 | ₩42,477 | ₩42,510 | -0.61% | 7.8천 |
|---|
| 2026.03.27 | ₩42,917 | ₩43,157 | ₩42,654 | ₩42,654 | -0.61% | 3.2천 |
|---|
| 2026.03.26 | ₩44,238 | ₩44,238 | ₩43,471 | ₩43,471 | -1.73% | 1천 |
|---|
| 2026.03.25 | ₩44,679 | ₩44,852 | ₩44,679 | ₩44,703 | +0.05% | 2.2천 |
|---|
| 2026.03.24 | ₩43,945 | ₩44,492 | ₩43,945 | ₩44,162 | +0.49% | 5천 |
|---|
| 2026.03.23 | ₩44,812 | ₩44,999 | ₩44,519 | ₩44,519 | -0.66% | 9.3천 |
|---|
| 2026.03.20 | ₩43,966 | ₩43,966 | ₩43,384 | ₩43,483 | -1.10% | 4천 |
|---|
| 2026.03.19 | ₩44,465 | ₩44,866 | ₩44,358 | ₩44,852 | +0.87% | 2.1천 |
|---|
| 2026.03.18 | ₩44,972 | ₩44,972 | ₩44,972 | ₩44,972 | 0.00% | 700 |
|---|
| 2026.03.17 | ₩46,040 | ₩46,040 | ₩45,826 | ₩45,826 | -0.46% | 300 |
|---|
| 2026.03.16 | ₩45,559 | ₩45,706 | ₩45,426 | ₩45,626 | +0.15% | 8.1천 |
|---|
| 2026.03.13 | ₩45,706 | ₩45,706 | ₩44,709 | ₩44,709 | -2.18% | 1.6만 |
|---|
| 2026.03.12 | ₩45,626 | ₩45,626 | ₩45,194 | ₩45,194 | -0.95% | 4.7천 |
|---|
| 2026.03.11 | ₩46,370 | ₩46,370 | ₩46,080 | ₩46,297 | -0.16% | 3.5천 |
|---|
| 2026.03.10 | ₩46,427 | ₩47,027 | ₩46,173 | ₩46,331 | -0.21% | 6.6천 |
|---|
| 2026.03.09 | ₩44,665 | ₩46,354 | ₩44,665 | ₩46,354 | +3.78% | 7.9천 |
|---|
| 2026.03.06 | ₩45,546 | ₩46,013 | ₩45,546 | ₩45,738 | +0.42% | 3.3만 |
|---|
| 2026.03.05 | ₩46,734 | ₩46,734 | ₩46,040 | ₩46,527 | -0.44% | 4.6천 |
|---|
| 2026.03.04 | ₩46,774 | ₩47,414 | ₩46,774 | ₩47,201 | +0.91% | 1.8만 |
|---|
| 2026.03.03 | ₩46,147 | ₩46,680 | ₩45,746 | ₩46,638 | +1.06% | 4.3천 |
|---|
| 2026.03.02 | ₩47,761 | ₩47,928 | ₩47,761 | ₩47,928 | +0.35% | 4.2천 |
|---|
| 2026.02.27 | ₩48,148 | ₩48,211 | ₩48,015 | ₩48,211 | +0.13% | 1.1천 |
|---|
| 2026.02.26 | ₩48,716 | ₩48,716 | ₩48,202 | ₩48,466 | -0.51% | 3.3천 |
|---|
| 2026.02.25 | ₩48,522 | ₩48,798 | ₩48,522 | ₩48,798 | +0.57% | 5천 |
|---|
| 2026.02.24 | ₩47,735 | ₩48,289 | ₩47,735 | ₩48,255 | +1.09% | 4.1만 |
|---|
| 2026.02.23 | ₩48,188 | ₩48,248 | ₩47,615 | ₩47,640 | -1.14% | 2만 |
|---|
| 2026.02.20 | ₩47,775 | ₩48,335 | ₩47,761 | ₩48,335 | +1.17% | 1.8만 |
|---|
| 2026.02.19 | ₩47,675 | ₩47,721 | ₩47,535 | ₩47,717 | +0.09% | 9.3천 |
|---|
| 2026.02.18 | ₩47,761 | ₩48,042 | ₩47,761 | ₩47,962 | +0.42% | 1.2만 |
|---|
| 2026.02.17 | ₩47,361 | ₩47,668 | ₩47,361 | ₩47,535 | +0.37% | 800 |
|---|
| 2026.02.13 | ₩47,388 | ₩47,775 | ₩47,388 | ₩47,615 | +0.48% | 2.3천 |
|---|
| 2026.02.12 | ₩48,549 | ₩48,549 | ₩47,408 | ₩47,408 | -2.35% | 1.6천 |
|---|
| 2026.02.11 | ₩48,469 | ₩48,469 | ₩48,373 | ₩48,373 | -0.20% | 1.3천 |
|---|
| 2026.02.10 | ₩48,362 | ₩48,415 | ₩48,156 | ₩48,156 | -0.42% | 5.3천 |
|---|
| 2026.02.09 | ₩47,828 | ₩48,349 | ₩47,828 | ₩48,247 | +0.88% | 7천 |
|---|
| 2026.02.06 | ₩47,134 | ₩47,739 | ₩47,134 | ₩47,739 | +1.28% | 2.3천 |
|---|
| 2026.02.05 | ₩46,360 | ₩46,360 | ₩46,213 | ₩46,323 | -0.08% | 900 |
|---|
| 2026.02.04 | ₩47,615 | ₩47,641 | ₩47,114 | ₩47,114 | -1.05% | 1천 |
|---|
| 2026.02.03 | ₩47,681 | ₩47,681 | ₩47,134 | ₩47,457 | -0.47% | 2.3천 |
|---|
| 2026.02.02 | ₩47,728 | ₩47,895 | ₩47,721 | ₩47,775 | +0.10% | 4.1천 |
|---|
| 2026.01.30 | ₩47,788 | ₩47,788 | ₩47,308 | ₩47,401 | -0.81% | 2.1천 |
|---|
| 2026.01.29 | ₩47,695 | ₩48,068 | ₩47,695 | ₩48,068 | +0.78% | 1.1천 |
|---|
| 2026.01.28 | ₩48,329 | ₩48,389 | ₩48,028 | ₩48,196 | -0.27% | 1.2만 |
|---|
| 2026.01.27 | ₩48,015 | ₩48,255 | ₩47,988 | ₩48,255 | +0.50% | 3.8천 |
|---|
| 2026.01.26 | ₩47,801 | ₩47,841 | ₩47,748 | ₩47,748 | -0.11% | 1.3천 |
|---|
| 2026.01.23 | ₩47,241 | ₩48,441 | ₩47,241 | ₩47,521 | +0.59% | 2.4천 |
|---|
| 2026.01.22 | ₩47,441 | ₩47,441 | ₩47,348 | ₩47,365 | -0.16% | 2.6천 |
|---|
| 2026.01.21 | ₩46,801 | ₩47,228 | ₩46,440 | ₩47,059 | +0.55% | 5.4천 |
|---|
| 2026.01.20 | ₩46,520 | ₩46,761 | ₩46,253 | ₩46,253 | -0.57% | 3.2천 |
|---|
| 2026.01.16 | ₩47,494 | ₩47,494 | ₩47,344 | ₩47,344 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩47,535 | ₩47,601 | ₩47,336 | ₩47,336 | -0.42% | 1.9천 |
|---|
| 2026.01.14 | ₩47,041 | ₩47,124 | ₩46,827 | ₩47,124 | +0.18% | 4.3천 |
|---|
| 2026.01.13 | ₩47,241 | ₩47,454 | ₩47,214 | ₩47,284 | +0.09% | 1.4천 |
|---|
| 2026.01.12 | ₩47,172 | ₩47,521 | ₩47,172 | ₩47,521 | +0.74% | 1.1천 |
|---|
| 2026.01.09 | ₩47,001 | ₩47,334 | ₩47,001 | ₩47,300 | +0.64% | 1.5만 |
|---|
| 2026.01.08 | ₩46,694 | ₩46,787 | ₩46,667 | ₩46,787 | +0.20% | 1.5천 |
|---|
| 2026.01.07 | ₩47,027 | ₩47,027 | ₩46,786 | ₩46,786 | -0.51% | 3.2천 |
|---|
| 2026.01.06 | ₩46,761 | ₩47,015 | ₩46,707 | ₩47,015 | +0.55% | 2.6천 |
|---|
| 2026.01.05 | ₩46,467 | ₩46,667 | ₩46,434 | ₩46,578 | +0.24% | 4.5천 |
|---|
| 2026.01.02 | ₩45,853 | ₩46,064 | ₩45,853 | ₩46,028 | +0.38% | 6.9천 |
|---|
| 2025.12.31 | ₩45,800 | ₩46,013 | ₩45,705 | ₩45,705 | -0.21% | 800 |
|---|
| 2025.12.30 | ₩46,187 | ₩46,248 | ₩46,099 | ₩46,099 | -0.19% | 3.7만 |
|---|
| 2025.12.29 | ₩45,813 | ₩46,108 | ₩45,813 | ₩46,108 | +0.64% | 5.4천 |
|---|
| 2025.12.26 | ₩46,333 | ₩46,374 | ₩46,320 | ₩46,354 | +0.04% | 5.6천 |
|---|
| 2025.12.24 | ₩46,312 | ₩46,312 | ₩46,312 | ₩46,312 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,007 | ₩46,107 | ₩45,893 | ₩46,107 | +0.22% | 1.2천 |
|---|
| 2025.12.22 | ₩45,893 | ₩45,893 | ₩45,880 | ₩45,880 | -0.03% | 600 |
|---|
| 2025.12.19 | ₩45,493 | ₩45,551 | ₩45,493 | ₩45,551 | +0.13% | 2.9천 |
|---|
| 2025.12.18 | ₩45,110 | ₩45,359 | ₩44,959 | ₩45,042 | -0.15% | 4.3천 |
|---|
| 2025.12.17 | ₩44,625 | ₩44,625 | ₩44,488 | ₩44,488 | -0.31% | 300 |
|---|
| 2025.12.16 | ₩45,199 | ₩45,199 | ₩44,932 | ₩45,119 | -0.18% | 1.5천 |
|---|
| 2025.12.15 | ₩45,466 | ₩45,466 | ₩45,319 | ₩45,333 | -0.29% | 1.8천 |
|---|
| 2025.12.12 | ₩45,213 | ₩45,354 | ₩45,213 | ₩45,354 | +0.31% | 3.2천 |
|---|
| 2025.12.11 | ₩45,773 | ₩46,039 | ₩45,760 | ₩46,039 | +0.58% | 1천 |
|---|
| 2025.12.10 | ₩45,466 | ₩45,961 | ₩45,387 | ₩45,961 | +1.09% | 1.3천 |
|---|
| 2025.12.09 | ₩45,533 | ₩45,533 | ₩45,446 | ₩45,446 | -0.19% | 1.7천 |
|---|
| 2025.12.08 | ₩45,493 | ₩45,506 | ₩45,441 | ₩45,441 | -0.11% | 1.4천 |
|---|
| 2025.12.05 | ₩45,880 | ₩45,880 | ₩45,600 | ₩45,656 | -0.49% | 4.3천 |
|---|
| 2025.12.04 | ₩45,453 | ₩45,510 | ₩45,453 | ₩45,510 | +0.13% | 700 |
|---|
| 2025.12.03 | ₩45,239 | ₩45,493 | ₩45,239 | ₩45,426 | +0.41% | 3.3천 |
|---|
| 2025.12.02 | ₩45,266 | ₩45,266 | ₩45,159 | ₩45,226 | -0.09% | 5.4천 |
|---|
| 2025.12.01 | ₩45,083 | ₩45,159 | ₩45,056 | ₩45,056 | -0.06% | 2.6천 |
|---|
| 2025.11.28 | ₩45,335 | ₩45,335 | ₩45,335 | ₩45,335 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,892 | ₩45,159 | ₩44,785 | ₩45,051 | +0.35% | 1.3천 |
|---|
| 2025.11.25 | ₩43,985 | ₩44,575 | ₩43,985 | ₩44,575 | +1.34% | 500 |
|---|
| 2025.11.24 | ₩43,911 | ₩44,038 | ₩43,891 | ₩44,038 | +0.29% | 1.5천 |
|---|
| 2025.11.21 | ₩42,984 | ₩43,371 | ₩42,984 | ₩43,192 | +0.48% | 2.3천 |
|---|
| 2025.11.20 | ₩43,197 | ₩43,197 | ₩42,621 | ₩42,621 | -1.33% | 2.7천 |
|---|
| 2025.11.19 | ₩43,411 | ₩43,878 | ₩43,411 | ₩43,586 | +0.40% | 5.7천 |
|---|
| 2025.11.18 | ₩43,558 | ₩43,658 | ₩43,538 | ₩43,538 | -0.05% | 800 |
|---|
| 2025.11.17 | ₩44,655 | ₩44,655 | ₩43,825 | ₩43,970 | -1.53% | 1.1천 |
|---|
| 2025.11.14 | ₩44,158 | ₩44,892 | ₩44,158 | ₩44,631 | +1.07% | 1.5천 |
|---|
| 2025.11.13 | ₩45,399 | ₩45,399 | ₩44,648 | ₩44,648 | -1.65% | 400 |
|---|
| 2025.11.12 | ₩45,640 | ₩45,653 | ₩45,573 | ₩45,622 | -0.04% | 2.4천 |
|---|
| 2025.11.11 | ₩45,399 | ₩45,538 | ₩45,253 | ₩45,538 | +0.31% | 2.6천 |
|---|
| 2025.11.10 | ₩45,213 | ₩45,443 | ₩45,038 | ₩45,443 | +0.51% | 3.2천 |
|---|
| 2025.11.07 | ₩43,718 | ₩44,516 | ₩43,718 | ₩44,516 | +1.83% | 1.6만 |
|---|
| 2025.11.06 | ₩44,545 | ₩44,705 | ₩44,358 | ₩44,437 | -0.24% | 1.5만 |
|---|
| 2025.11.05 | ₩44,892 | ₩45,286 | ₩44,892 | ₩45,106 | +0.48% | 5.1천 |
|---|
| 2025.11.04 | ₩44,894 | ₩44,894 | ₩44,599 | ₩44,612 | -0.63% | 1.9만 |
|---|
| 2025.11.03 | ₩45,333 | ₩45,600 | ₩45,333 | ₩45,533 | +0.44% | 1.3천 |
|---|
| 2025.10.31 | ₩45,533 | ₩45,533 | ₩45,501 | ₩45,501 | -0.07% | 600 |
|---|
| 2025.10.30 | ₩45,640 | ₩45,693 | ₩45,331 | ₩45,331 | -0.68% | 5천 |
|---|
| 2025.10.29 | ₩46,095 | ₩46,147 | ₩45,693 | ₩45,926 | -0.36% | 1.2천 |
|---|
| 2025.10.28 | ₩45,906 | ₩46,008 | ₩45,906 | ₩46,008 | +0.22% | 400 |
|---|
| 2025.10.27 | ₩45,772 | ₩45,880 | ₩45,760 | ₩45,880 | +0.24% | 1.6천 |
|---|
| 2025.10.24 | ₩45,213 | ₩45,319 | ₩45,213 | ₩45,271 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩44,467 | ₩44,892 | ₩44,467 | ₩44,862 | +0.89% | 7.3천 |
|---|
| 2025.10.22 | ₩44,732 | ₩44,732 | ₩44,398 | ₩44,398 | -0.75% | 700 |
|---|
| 2025.10.21 | ₩44,732 | ₩44,799 | ₩44,705 | ₩44,769 | +0.08% | 2.1만 |
|---|
| 2025.10.20 | ₩44,879 | ₩45,012 | ₩44,879 | ₩44,919 | +0.09% | 3.7천 |
|---|
| 2025.10.17 | ₩43,678 | ₩44,301 | ₩43,678 | ₩44,301 | +1.43% | 2.2천 |
|---|
| 2025.10.16 | ₩44,519 | ₩44,519 | ₩44,124 | ₩44,124 | -0.89% | 800 |
|---|
| 2025.10.15 | ₩44,225 | ₩44,277 | ₩44,225 | ₩44,250 | +0.06% | 400 |
|---|
| 2025.10.14 | ₩43,344 | ₩44,212 | ₩43,344 | ₩43,922 | +1.33% | 4천 |
|---|
| 2025.10.13 | ₩43,758 | ₩43,993 | ₩43,758 | ₩43,993 | +0.54% | 1.4천 |
|---|
| 2025.10.10 | ₩44,692 | ₩44,692 | ₩43,040 | ₩43,040 | -3.70% | 3.7천 |
|---|