시장 데이터를 불러오는 중
전체 종목
Rareview Tax Advantaged Income ETF 과거 주가
Rareview Tax Advantaged Income ETF · RTAI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rareview Tax Advantaged Income ETF · RTAI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,137 | ₩25,138 | ₩25,137 | ₩25,138 | +0.01% | 2.2천 |
| 2026.10.08 | ₩24,627 | ₩24,847 | ₩24,627 | ₩24,847 | +0.89% | 1.4천 |
| 2026.10.07 | ₩24,724 | ₩24,724 | ₩24,724 | ₩24,724 | 0.00% | 100 |
| 2026.10.06 | ₩25,164 | ₩25,164 | ₩25,164 | ₩25,164 | 0.00% | 300 |
| 2026.10.05 | ₩25,405 | ₩25,405 | ₩24,882 | ₩24,890 | -2.03% | 1.2천 |
| 2026.10.02 | ₩25,335 | ₩25,335 | ₩25,335 | ₩25,335 | 0.00% | 100 |
| 2026.10.01 | ₩25,177 | ₩25,291 | ₩25,177 | ₩25,291 | +0.45% | 300 |
| 2026.09.30 | ₩25,384 | ₩25,384 | ₩25,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,384 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩25,074 | ₩25,074 | ₩25,074 | ₩25,074 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,070 | ₩25,132 | ₩25,070 | ₩25,132 | +0.25% | 200 |
|---|
| 2026.09.25 | ₩25,580 | ₩25,580 | ₩25,577 | ₩25,577 | -0.01% | 300 |
|---|
| 2026.09.24 | ₩25,580 | ₩25,653 | ₩25,580 | ₩25,653 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩25,885 | ₩25,885 | ₩25,885 | ₩25,885 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,388 | ₩26,388 | ₩26,388 | ₩26,388 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩26,358 | ₩26,358 | ₩26,345 | ₩26,345 | -0.05% | 100 |
|---|
| 2026.09.18 | ₩26,358 | ₩26,358 | ₩26,347 | ₩26,347 | -0.04% | 100 |
|---|
| 2026.09.17 | ₩26,637 | ₩26,637 | ₩26,637 | ₩26,637 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩26,362 | ₩26,362 | ₩26,362 | ₩26,362 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,331 | ₩26,331 | ₩26,317 | ₩26,317 | -0.05% | 1.1천 |
|---|
| 2026.09.14 | ₩26,733 | ₩26,733 | ₩26,733 | ₩26,733 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,840 | ₩26,893 | ₩26,840 | ₩26,893 | +0.19% | 3.6천 |
|---|
| 2026.09.10 | ₩26,850 | ₩26,850 | ₩26,850 | ₩26,850 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,109 | ₩27,109 | ₩27,109 | ₩27,109 | 0.00% | 6.3천 |
|---|
| 2026.09.08 | ₩27,431 | ₩27,431 | ₩27,400 | ₩27,400 | -0.11% | 400 |
|---|
| 2026.09.04 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,605 | ₩27,605 | ₩27,468 | ₩27,468 | -0.50% | 600 |
|---|
| 2026.09.02 | ₩27,551 | ₩27,551 | ₩27,551 | ₩27,551 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩27,900 | ₩27,900 | ₩27,801 | ₩27,801 | -0.36% | 600 |
|---|
| 2026.08.31 | ₩28,009 | ₩28,009 | ₩28,009 | ₩28,009 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,026 | ₩28,026 | ₩28,026 | ₩28,026 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,125 | ₩28,125 | ₩28,125 | ₩28,125 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩28,131 | ₩28,131 | ₩28,131 | ₩28,131 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩28,123 | ₩28,123 | ₩28,123 | ₩28,123 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,005 | ₩28,005 | ₩28,005 | ₩28,005 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,068 | ₩28,068 | ₩28,034 | ₩28,034 | -0.12% | 500 |
|---|
| 2026.08.20 | ₩28,101 | ₩28,101 | ₩28,101 | ₩28,101 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,282 | ₩28,300 | ₩28,276 | ₩28,277 | -0.02% | 500 |
|---|
| 2026.08.18 | ₩28,178 | ₩28,178 | ₩28,178 | ₩28,178 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,313 | ₩28,313 | ₩28,313 | ₩28,313 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,457 | ₩28,457 | ₩28,457 | ₩28,457 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,316 | ₩28,392 | ₩28,316 | ₩28,392 | +0.27% | 400 |
|---|
| 2026.08.12 | ₩28,211 | ₩28,211 | ₩28,211 | ₩28,211 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,219 | ₩28,219 | ₩28,219 | ₩28,219 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,206 | ₩28,206 | ₩28,206 | ₩28,206 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,273 | ₩28,273 | ₩28,273 | ₩28,273 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,097 | ₩28,097 | ₩28,097 | ₩28,097 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,088 | ₩28,101 | ₩28,083 | ₩28,083 | -0.02% | 2천 |
|---|
| 2026.08.04 | ₩28,112 | ₩28,112 | ₩28,112 | ₩28,112 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,048 | ₩28,062 | ₩28,048 | ₩28,062 | +0.05% | 400 |
|---|
| 2026.07.31 | ₩28,007 | ₩28,052 | ₩28,007 | ₩28,052 | +0.16% | 200 |
|---|
| 2026.07.30 | ₩28,162 | ₩28,162 | ₩28,162 | ₩28,162 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩28,230 | ₩28,230 | ₩28,230 | ₩28,230 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,207 | ₩28,207 | ₩28,207 | ₩28,207 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,136 | ₩28,136 | ₩28,136 | ₩28,136 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,128 | ₩28,128 | ₩28,099 | ₩28,099 | -0.10% | 1천 |
|---|
| 2026.07.23 | ₩28,182 | ₩28,182 | ₩28,182 | ₩28,182 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,490 | ₩28,490 | ₩28,449 | ₩28,449 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩28,575 | ₩28,575 | ₩28,575 | ₩28,575 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,765 | ₩28,765 | ₩28,765 | ₩28,765 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,783 | ₩28,783 | ₩28,783 | ₩28,783 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,894 | ₩28,894 | ₩28,894 | ₩28,894 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩28,932 | ₩28,932 | ₩28,932 | ₩28,932 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,940 | ₩28,940 | ₩28,940 | ₩28,940 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,804 | ₩28,804 | ₩28,804 | ₩28,804 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩28,765 | ₩28,765 | ₩28,765 | ₩28,765 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,866 | ₩28,866 | ₩28,832 | ₩28,832 | -0.12% | 400 |
|---|
| 2026.07.08 | ₩28,705 | ₩28,712 | ₩28,685 | ₩28,712 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩28,780 | ₩28,780 | ₩28,780 | ₩28,780 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,987 | ₩29,052 | ₩28,987 | ₩29,052 | +0.23% | 800 |
|---|
| 2026.07.02 | ₩29,161 | ₩29,161 | ₩29,046 | ₩29,046 | -0.40% | 800 |
|---|
| 2026.07.01 | ₩29,190 | ₩29,190 | ₩29,190 | ₩29,190 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩29,181 | ₩29,181 | ₩29,181 | ₩29,181 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩29,080 | ₩29,172 | ₩29,080 | ₩29,172 | +0.31% | 300 |
|---|
| 2026.06.26 | ₩28,946 | ₩28,972 | ₩28,906 | ₩28,972 | +0.09% | 1.9만 |
|---|
| 2026.06.25 | ₩28,877 | ₩28,877 | ₩28,877 | ₩28,877 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩28,871 | ₩28,871 | ₩28,871 | ₩28,871 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,879 | ₩28,879 | ₩28,879 | ₩28,879 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩28,745 | ₩28,779 | ₩28,745 | ₩28,779 | +0.12% | 500 |
|---|
| 2026.06.18 | ₩28,799 | ₩28,826 | ₩28,787 | ₩28,787 | -0.04% | 1.6천 |
|---|
| 2026.06.17 | ₩28,674 | ₩28,674 | ₩28,674 | ₩28,674 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩28,732 | ₩28,732 | ₩28,720 | ₩28,720 | -0.04% | 500 |
|---|
| 2026.06.15 | ₩28,716 | ₩28,716 | ₩28,716 | ₩28,716 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩28,639 | ₩28,639 | ₩28,639 | ₩28,639 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩28,729 | ₩28,729 | ₩28,729 | ₩28,729 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩28,651 | ₩28,651 | ₩28,603 | ₩28,603 | -0.17% | 300 |
|---|
| 2026.06.09 | ₩28,302 | ₩28,498 | ₩28,302 | ₩28,498 | +0.69% | 3.6천 |
|---|
| 2026.06.08 | ₩28,238 | ₩28,238 | ₩28,238 | ₩28,238 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩28,383 | ₩28,383 | ₩28,304 | ₩28,304 | -0.28% | 400 |
|---|
| 2026.06.04 | ₩28,517 | ₩28,525 | ₩28,490 | ₩28,525 | +0.03% | 1천 |
|---|
| 2026.06.03 | ₩28,477 | ₩28,584 | ₩28,477 | ₩28,477 | 0.00% | 2.2천 |
|---|
| 2026.06.02 | ₩28,531 | ₩28,571 | ₩28,531 | ₩28,571 | +0.14% | 900 |
|---|
| 2026.06.01 | ₩28,611 | ₩28,665 | ₩28,611 | ₩28,643 | +0.11% | 1.9천 |
|---|
| 2026.05.29 | ₩28,705 | ₩28,724 | ₩28,665 | ₩28,724 | +0.07% | 500 |
|---|
| 2026.05.28 | ₩28,638 | ₩28,665 | ₩28,638 | ₩28,665 | +0.09% | 1.6천 |
|---|
| 2026.05.27 | ₩28,477 | ₩28,651 | ₩28,477 | ₩28,624 | +0.52% | 3.5천 |
|---|
| 2026.05.26 | ₩28,276 | ₩28,379 | ₩28,276 | ₩28,379 | +0.37% | 2천 |
|---|
| 2026.05.22 | ₩28,088 | ₩28,088 | ₩28,088 | ₩28,088 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩28,038 | ₩28,038 | ₩28,038 | ₩28,038 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩28,084 | ₩28,084 | ₩28,084 | ₩28,084 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩27,900 | ₩27,900 | ₩27,850 | ₩27,850 | -0.18% | 4천 |
|---|
| 2026.05.18 | ₩28,933 | ₩28,933 | ₩27,971 | ₩27,971 | -3.32% | 1.3천 |
|---|
| 2026.05.15 | ₩28,276 | ₩28,289 | ₩28,241 | ₩28,241 | -0.12% | 4.6천 |
|---|
| 2026.05.14 | ₩28,496 | ₩28,496 | ₩28,496 | ₩28,496 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩28,477 | ₩28,477 | ₩28,477 | ₩28,477 | 0.00% | 1천 |
|---|
| 2026.05.12 | ₩28,611 | ₩28,624 | ₩28,611 | ₩28,624 | +0.05% | 100 |
|---|
| 2026.05.11 | ₩28,745 | ₩28,745 | ₩28,721 | ₩28,721 | -0.08% | 200 |
|---|
| 2026.05.08 | ₩28,745 | ₩28,756 | ₩28,745 | ₩28,756 | +0.04% | 700 |
|---|
| 2026.05.07 | ₩28,732 | ₩28,732 | ₩28,726 | ₩28,726 | -0.02% | 300 |
|---|
| 2026.05.06 | ₩28,316 | ₩28,665 | ₩28,316 | ₩28,665 | +1.23% | 1.7천 |
|---|
| 2026.05.05 | ₩28,249 | ₩28,540 | ₩28,249 | ₩28,540 | +1.03% | 2.1천 |
|---|
| 2026.05.04 | ₩28,262 | ₩28,262 | ₩28,128 | ₩28,132 | -0.46% | 7.6천 |
|---|
| 2026.05.01 | ₩28,430 | ₩28,490 | ₩28,430 | ₩28,490 | +0.21% | 700 |
|---|
| 2026.04.30 | ₩28,410 | ₩28,500 | ₩28,410 | ₩28,500 | +0.32% | 1.3만 |
|---|
| 2026.04.29 | ₩28,423 | ₩28,423 | ₩28,398 | ₩28,398 | -0.09% | 4.1천 |
|---|
| 2026.04.28 | ₩28,557 | ₩28,557 | ₩28,545 | ₩28,545 | -0.04% | 500 |
|---|
| 2026.04.27 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩28,531 | ₩28,583 | ₩28,531 | ₩28,583 | +0.18% | 100 |
|---|
| 2026.04.23 | ₩28,638 | ₩28,638 | ₩28,584 | ₩28,611 | -0.09% | 1.6천 |
|---|
| 2026.04.22 | ₩28,651 | ₩28,687 | ₩28,651 | ₩28,687 | +0.13% | 100 |
|---|
| 2026.04.21 | ₩28,732 | ₩28,736 | ₩28,732 | ₩28,736 | +0.01% | 700 |
|---|
| 2026.04.20 | ₩28,222 | ₩28,785 | ₩28,222 | ₩28,785 | +2.00% | 1.6천 |
|---|
| 2026.04.17 | ₩28,759 | ₩28,799 | ₩28,759 | ₩28,799 | +0.14% | 200 |
|---|
| 2026.04.16 | ₩28,678 | ₩28,705 | ₩28,678 | ₩28,678 | 0.00% | 4.7천 |
|---|
| 2026.04.15 | ₩28,571 | ₩28,612 | ₩28,571 | ₩28,612 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩28,611 | ₩28,691 | ₩28,611 | ₩28,653 | +0.15% | 1.5천 |
|---|
| 2026.04.13 | ₩28,614 | ₩28,614 | ₩28,614 | ₩28,614 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩28,517 | ₩28,524 | ₩28,517 | ₩28,524 | +0.02% | 200 |
|---|
| 2026.04.09 | ₩28,504 | ₩28,549 | ₩28,504 | ₩28,549 | +0.16% | 1.4만 |
|---|
| 2026.04.08 | ₩28,395 | ₩28,395 | ₩28,395 | ₩28,395 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩27,605 | ₩27,821 | ₩27,592 | ₩27,821 | +0.78% | 1.2천 |
|---|
| 2026.04.06 | ₩27,672 | ₩27,672 | ₩27,566 | ₩27,566 | -0.38% | 800 |
|---|
| 2026.04.02 | ₩27,779 | ₩27,779 | ₩27,632 | ₩27,714 | -0.24% | 4.3천 |
|---|
| 2026.04.01 | ₩27,912 | ₩27,912 | ₩27,912 | ₩27,912 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩27,820 | ₩27,820 | ₩27,820 | ₩27,820 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩27,339 | ₩27,339 | ₩27,339 | ₩27,339 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩27,388 | ₩27,388 | ₩27,388 | ₩27,388 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩27,593 | ₩27,593 | ₩27,593 | ₩27,593 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩27,808 | ₩27,808 | ₩27,808 | ₩27,808 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩27,633 | ₩27,633 | ₩27,633 | ₩27,633 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩27,974 | ₩27,974 | ₩27,974 | ₩27,974 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩27,960 | ₩27,960 | ₩27,960 | ₩27,960 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩28,337 | ₩28,337 | ₩28,337 | ₩28,337 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩28,396 | ₩28,396 | ₩28,396 | ₩28,396 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩28,450 | ₩28,450 | ₩28,441 | ₩28,441 | -0.03% | 200 |
|---|
| 2026.03.16 | ₩28,454 | ₩28,454 | ₩28,454 | ₩28,454 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩28,457 | ₩28,457 | ₩28,457 | ₩28,457 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩28,450 | ₩28,450 | ₩28,450 | ₩28,450 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩28,557 | ₩28,590 | ₩28,557 | ₩28,590 | +0.11% | 1천 |
|---|
| 2026.03.10 | ₩28,679 | ₩28,679 | ₩28,679 | ₩28,679 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,624 | ₩28,624 | ₩28,584 | ₩28,610 | -0.05% | 3.5천 |
|---|
| 2026.03.06 | ₩28,737 | ₩28,737 | ₩28,737 | ₩28,737 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩29,483 | ₩29,483 | ₩28,828 | ₩28,828 | -2.22% | 2천 |
|---|
| 2026.03.04 | ₩28,987 | ₩29,013 | ₩28,960 | ₩28,960 | -0.09% | 1.1천 |
|---|
| 2026.03.03 | ₩29,008 | ₩29,008 | ₩29,008 | ₩29,008 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩29,256 | ₩29,256 | ₩29,256 | ₩29,256 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩29,134 | ₩29,228 | ₩29,134 | ₩29,209 | +0.26% | 1.5천 |
|---|
| 2026.02.26 | ₩29,158 | ₩29,158 | ₩29,158 | ₩29,158 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩29,751 | ₩29,751 | ₩29,148 | ₩29,148 | -2.03% | 1.7천 |
|---|
| 2026.02.24 | ₩29,121 | ₩29,149 | ₩29,121 | ₩29,149 | +0.10% | 1천 |
|---|
| 2026.02.23 | ₩29,121 | ₩29,121 | ₩29,080 | ₩29,094 | -0.09% | 2.8천 |
|---|
| 2026.02.20 | ₩29,076 | ₩29,076 | ₩29,076 | ₩29,076 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,027 | ₩29,068 | ₩29,013 | ₩29,068 | +0.14% | 800 |
|---|
| 2026.02.18 | ₩29,107 | ₩29,107 | ₩29,068 | ₩29,068 | -0.13% | 1.9천 |
|---|
| 2026.02.17 | ₩29,035 | ₩29,035 | ₩29,035 | ₩29,035 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩29,021 | ₩29,021 | ₩29,021 | ₩29,021 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,965 | ₩28,965 | ₩28,965 | ₩28,965 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,040 | ₩29,040 | ₩28,960 | ₩29,007 | -0.12% | 900 |
|---|
| 2026.02.10 | ₩29,101 | ₩29,101 | ₩29,101 | ₩29,101 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩29,066 | ₩29,066 | ₩29,066 | ₩29,066 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩28,946 | ₩28,987 | ₩28,893 | ₩28,987 | +0.14% | 4.6만 |
|---|
| 2026.02.05 | ₩29,402 | ₩29,402 | ₩28,946 | ₩28,946 | -1.55% | 100 |
|---|
| 2026.02.04 | ₩28,987 | ₩28,987 | ₩28,987 | ₩28,987 | 0.00% | 1.3천 |
|---|
| 2026.02.03 | ₩28,988 | ₩28,988 | ₩28,988 | ₩28,988 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩29,051 | ₩29,051 | ₩29,051 | ₩29,051 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩28,969 | ₩28,969 | ₩28,969 | ₩28,969 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩28,718 | ₩28,933 | ₩28,718 | ₩28,920 | +0.70% | 7.2천 |
|---|
| 2026.01.27 | ₩28,611 | ₩28,725 | ₩28,611 | ₩28,725 | +0.40% | 900 |
|---|
| 2026.01.26 | ₩28,576 | ₩28,576 | ₩28,576 | ₩28,576 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,651 | ₩28,651 | ₩28,651 | ₩28,651 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩28,681 | ₩28,686 | ₩28,651 | ₩28,686 | +0.02% | 1.3천 |
|---|
| 2026.01.21 | ₩28,718 | ₩28,761 | ₩28,718 | ₩28,761 | +0.15% | 4천 |
|---|
| 2026.01.20 | ₩28,856 | ₩28,856 | ₩28,856 | ₩28,856 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩28,920 | ₩28,993 | ₩28,920 | ₩28,993 | +0.26% | 100 |
|---|
| 2026.01.15 | ₩28,987 | ₩28,987 | ₩28,981 | ₩28,981 | -0.02% | 300 |
|---|
| 2026.01.14 | ₩28,866 | ₩28,928 | ₩28,866 | ₩28,928 | +0.21% | 3.5천 |
|---|
| 2026.01.13 | ₩28,816 | ₩28,826 | ₩28,807 | ₩28,807 | -0.03% | 200 |
|---|
| 2026.01.12 | ₩28,759 | ₩28,759 | ₩28,736 | ₩28,736 | -0.08% | 300 |
|---|
| 2026.01.09 | ₩28,709 | ₩28,709 | ₩28,709 | ₩28,709 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩28,584 | ₩28,584 | ₩28,584 | ₩28,584 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩29,000 | ₩29,000 | ₩28,573 | ₩28,573 | -1.47% | 100 |
|---|
| 2026.01.06 | ₩28,450 | ₩28,450 | ₩28,425 | ₩28,425 | -0.09% | 500 |
|---|
| 2026.01.05 | ₩28,383 | ₩28,383 | ₩28,329 | ₩28,329 | -0.19% | 500 |
|---|
| 2026.01.02 | ₩27,873 | ₩28,541 | ₩27,873 | ₩28,541 | +2.40% | 900 |
|---|
| 2025.12.31 | ₩28,477 | ₩28,477 | ₩28,477 | ₩28,477 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,492 | ₩28,492 | ₩28,492 | ₩28,492 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩28,235 | ₩28,340 | ₩28,235 | ₩28,340 | +0.37% | 900 |
|---|
| 2025.12.26 | ₩28,316 | ₩28,316 | ₩28,261 | ₩28,261 | -0.19% | 400 |
|---|
| 2025.12.24 | ₩28,262 | ₩28,262 | ₩28,249 | ₩28,249 | -0.05% | 700 |
|---|
| 2025.12.23 | ₩28,329 | ₩28,329 | ₩28,276 | ₩28,276 | -0.19% | 500 |
|---|
| 2025.12.22 | ₩28,410 | ₩28,423 | ₩28,410 | ₩28,416 | +0.02% | 900 |
|---|
| 2025.12.19 | ₩28,408 | ₩28,408 | ₩28,408 | ₩28,408 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,450 | ₩28,450 | ₩28,423 | ₩28,427 | -0.08% | 400 |
|---|
| 2025.12.17 | ₩28,360 | ₩28,360 | ₩28,360 | ₩28,360 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,410 | ₩28,410 | ₩28,410 | ₩28,410 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩28,336 | ₩28,336 | ₩28,336 | ₩28,336 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,450 | ₩28,450 | ₩28,450 | ₩28,450 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩28,598 | ₩28,611 | ₩28,598 | ₩28,598 | 0.00% | 600 |
|---|
| 2025.12.10 | ₩28,587 | ₩28,587 | ₩28,587 | ₩28,587 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩28,548 | ₩28,548 | ₩28,548 | ₩28,548 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩28,517 | ₩28,565 | ₩28,484 | ₩28,565 | +0.17% | 1.7천 |
|---|
| 2025.12.05 | ₩28,531 | ₩28,561 | ₩28,531 | ₩28,561 | +0.11% | 100 |
|---|
| 2025.12.04 | ₩29,040 | ₩29,040 | ₩28,528 | ₩28,528 | -1.76% | 100 |
|---|
| 2025.12.03 | ₩28,343 | ₩28,474 | ₩28,343 | ₩28,474 | +0.46% | 1.5만 |
|---|
| 2025.12.02 | ₩28,289 | ₩28,289 | ₩28,289 | ₩28,289 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩28,463 | ₩28,463 | ₩28,399 | ₩28,399 | -0.23% | 300 |
|---|
| 2025.11.28 | ₩28,471 | ₩28,471 | ₩28,471 | ₩28,471 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,477 | ₩28,477 | ₩28,449 | ₩28,449 | -0.10% | 200 |
|---|
| 2025.11.25 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩28,370 | ₩28,370 | ₩28,348 | ₩28,348 | -0.08% | 800 |
|---|
| 2025.11.21 | ₩28,276 | ₩28,292 | ₩28,276 | ₩28,292 | +0.06% | 600 |
|---|
| 2025.11.20 | ₩28,316 | ₩28,316 | ₩28,316 | ₩28,316 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩28,581 | ₩28,581 | ₩28,504 | ₩28,504 | -0.27% | 300 |
|---|
| 2025.11.18 | ₩28,638 | ₩28,638 | ₩28,610 | ₩28,610 | -0.10% | 2천 |
|---|
| 2025.11.17 | ₩28,604 | ₩28,604 | ₩28,604 | ₩28,604 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩28,678 | ₩28,678 | ₩28,678 | ₩28,678 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩28,691 | ₩28,691 | ₩28,691 | ₩28,691 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩28,765 | ₩28,765 | ₩28,765 | ₩28,765 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩28,732 | ₩28,738 | ₩28,732 | ₩28,738 | +0.02% | 300 |
|---|
| 2025.11.10 | ₩28,598 | ₩28,624 | ₩28,571 | ₩28,624 | +0.09% | 600 |
|---|
| 2025.11.07 | ₩28,490 | ₩28,571 | ₩28,490 | ₩28,571 | +0.28% | 1.3천 |
|---|
| 2025.11.06 | ₩29,228 | ₩29,228 | ₩28,586 | ₩28,586 | -2.20% | 900 |
|---|
| 2025.11.05 | ₩28,785 | ₩28,785 | ₩28,557 | ₩28,557 | -0.79% | 1.1천 |
|---|
| 2025.11.04 | ₩29,067 | ₩29,067 | ₩28,667 | ₩28,667 | -1.38% | 2.3천 |
|---|
| 2025.11.03 | ₩28,737 | ₩28,737 | ₩28,698 | ₩28,698 | -0.14% | 1천 |
|---|
| 2025.10.31 | ₩28,839 | ₩28,839 | ₩28,801 | ₩28,812 | -0.09% | 1.2천 |
|---|
| 2025.10.30 | ₩28,678 | ₩28,720 | ₩28,678 | ₩28,720 | +0.14% | 200 |
|---|
| 2025.10.29 | ₩28,893 | ₩28,893 | ₩28,808 | ₩28,808 | -0.29% | 1.8천 |
|---|
| 2025.10.28 | ₩29,389 | ₩29,389 | ₩28,852 | ₩28,893 | -1.69% | 3천 |
|---|
| 2025.10.27 | ₩29,308 | ₩29,308 | ₩28,826 | ₩28,921 | -1.32% | 2.2천 |
|---|
| 2025.10.24 | ₩29,349 | ₩29,349 | ₩28,899 | ₩28,899 | -1.53% | 400 |
|---|
| 2025.10.23 | ₩28,852 | ₩28,852 | ₩28,852 | ₩28,852 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,852 | ₩28,852 | ₩28,852 | ₩28,852 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩28,839 | ₩28,893 | ₩28,839 | ₩28,859 | +0.07% | 1천 |
|---|
| 2025.10.20 | ₩28,800 | ₩28,800 | ₩28,800 | ₩28,800 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩28,678 | ₩28,678 | ₩28,678 | ₩28,678 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,349 | ₩29,349 | ₩28,732 | ₩28,785 | -1.92% | 1.3천 |
|---|
| 2025.10.15 | ₩28,839 | ₩28,839 | ₩28,830 | ₩28,830 | -0.03% | 1.2천 |
|---|
| 2025.10.14 | ₩29,268 | ₩29,268 | ₩28,772 | ₩28,772 | -1.70% | 1.2천 |
|---|
| 2025.10.13 | ₩28,783 | ₩28,783 | ₩28,783 | ₩28,783 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 100 |
|---|