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 | ₩25,134 | ₩25,135 | ₩25,134 | ₩25,135 | +0.01% | 2.2천 |
| 2026.10.08 | ₩24,624 | ₩24,844 | ₩24,624 | ₩24,844 | +0.89% | 1.4천 |
| 2026.10.07 | ₩24,720 | ₩24,720 | ₩24,720 | ₩24,720 | 0.00% | 100 |
| 2026.10.06 | ₩25,160 | ₩25,160 | ₩25,160 | ₩25,160 | 0.00% | 300 |
| 2026.10.05 | ₩25,402 | ₩25,402 | ₩24,879 | ₩24,887 | -2.03% | 1.2천 |
| 2026.10.02 | ₩25,332 | ₩25,332 | ₩25,332 | ₩25,332 | 0.00% | 100 |
| 2026.10.01 | ₩25,174 | ₩25,288 | ₩25,174 | ₩25,288 | +0.45% | 300 |
| 2026.09.30 | ₩25,380 | ₩25,380 | ₩25,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,380 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩25,070 | ₩25,070 | ₩25,070 | ₩25,070 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,066 | ₩25,128 | ₩25,066 | ₩25,128 | +0.25% | 200 |
|---|
| 2026.09.25 | ₩25,576 | ₩25,576 | ₩25,573 | ₩25,573 | -0.01% | 300 |
|---|
| 2026.09.24 | ₩25,576 | ₩25,650 | ₩25,576 | ₩25,650 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩25,882 | ₩25,882 | ₩25,882 | ₩25,882 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,385 | ₩26,385 | ₩26,385 | ₩26,385 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩26,354 | ₩26,354 | ₩26,342 | ₩26,342 | -0.05% | 100 |
|---|
| 2026.09.18 | ₩26,354 | ₩26,354 | ₩26,343 | ₩26,343 | -0.04% | 100 |
|---|
| 2026.09.17 | ₩26,633 | ₩26,633 | ₩26,633 | ₩26,633 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩26,358 | ₩26,358 | ₩26,358 | ₩26,358 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,327 | ₩26,327 | ₩26,314 | ₩26,314 | -0.05% | 1.1천 |
|---|
| 2026.09.14 | ₩26,730 | ₩26,730 | ₩26,730 | ₩26,730 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,837 | ₩26,889 | ₩26,837 | ₩26,889 | +0.19% | 3.6천 |
|---|
| 2026.09.10 | ₩26,846 | ₩26,846 | ₩26,846 | ₩26,846 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,105 | ₩27,105 | ₩27,105 | ₩27,105 | 0.00% | 6.3천 |
|---|
| 2026.09.08 | ₩27,427 | ₩27,427 | ₩27,396 | ₩27,396 | -0.11% | 400 |
|---|
| 2026.09.04 | ₩27,454 | ₩27,454 | ₩27,454 | ₩27,454 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,601 | ₩27,601 | ₩27,464 | ₩27,464 | -0.50% | 600 |
|---|
| 2026.09.02 | ₩27,548 | ₩27,548 | ₩27,548 | ₩27,548 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩27,896 | ₩27,896 | ₩27,797 | ₩27,797 | -0.36% | 600 |
|---|
| 2026.08.31 | ₩28,005 | ₩28,005 | ₩28,005 | ₩28,005 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,022 | ₩28,022 | ₩28,022 | ₩28,022 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,122 | ₩28,122 | ₩28,122 | ₩28,122 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩28,127 | ₩28,127 | ₩28,127 | ₩28,127 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩28,119 | ₩28,119 | ₩28,119 | ₩28,119 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,001 | ₩28,001 | ₩28,001 | ₩28,001 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,064 | ₩28,064 | ₩28,030 | ₩28,030 | -0.12% | 500 |
|---|
| 2026.08.20 | ₩28,098 | ₩28,098 | ₩28,098 | ₩28,098 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,279 | ₩28,296 | ₩28,272 | ₩28,273 | -0.02% | 500 |
|---|
| 2026.08.18 | ₩28,174 | ₩28,174 | ₩28,174 | ₩28,174 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,309 | ₩28,309 | ₩28,309 | ₩28,309 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,453 | ₩28,453 | ₩28,453 | ₩28,453 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,312 | ₩28,389 | ₩28,312 | ₩28,389 | +0.27% | 400 |
|---|
| 2026.08.12 | ₩28,207 | ₩28,207 | ₩28,207 | ₩28,207 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,216 | ₩28,216 | ₩28,216 | ₩28,216 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,202 | ₩28,202 | ₩28,202 | ₩28,202 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,269 | ₩28,269 | ₩28,269 | ₩28,269 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,093 | ₩28,093 | ₩28,093 | ₩28,093 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,084 | ₩28,098 | ₩28,079 | ₩28,079 | -0.02% | 2천 |
|---|
| 2026.08.04 | ₩28,108 | ₩28,108 | ₩28,108 | ₩28,108 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,044 | ₩28,059 | ₩28,044 | ₩28,059 | +0.05% | 400 |
|---|
| 2026.07.31 | ₩28,004 | ₩28,048 | ₩28,004 | ₩28,048 | +0.16% | 200 |
|---|
| 2026.07.30 | ₩28,158 | ₩28,158 | ₩28,158 | ₩28,158 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩28,226 | ₩28,226 | ₩28,226 | ₩28,226 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,203 | ₩28,203 | ₩28,203 | ₩28,203 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,132 | ₩28,132 | ₩28,132 | ₩28,132 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,124 | ₩28,124 | ₩28,095 | ₩28,095 | -0.10% | 1천 |
|---|
| 2026.07.23 | ₩28,178 | ₩28,178 | ₩28,178 | ₩28,178 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,486 | ₩28,486 | ₩28,445 | ₩28,445 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩28,571 | ₩28,571 | ₩28,571 | ₩28,571 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,761 | ₩28,761 | ₩28,761 | ₩28,761 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,779 | ₩28,779 | ₩28,779 | ₩28,779 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,890 | ₩28,890 | ₩28,890 | ₩28,890 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩28,928 | ₩28,928 | ₩28,928 | ₩28,928 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,936 | ₩28,936 | ₩28,936 | ₩28,936 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,800 | ₩28,800 | ₩28,800 | ₩28,800 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩28,761 | ₩28,761 | ₩28,761 | ₩28,761 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,862 | ₩28,862 | ₩28,828 | ₩28,828 | -0.12% | 400 |
|---|
| 2026.07.08 | ₩28,701 | ₩28,708 | ₩28,681 | ₩28,708 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩28,776 | ₩28,776 | ₩28,776 | ₩28,776 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,983 | ₩29,048 | ₩28,983 | ₩29,048 | +0.23% | 800 |
|---|
| 2026.07.02 | ₩29,157 | ₩29,157 | ₩29,042 | ₩29,042 | -0.40% | 800 |
|---|
| 2026.07.01 | ₩29,187 | ₩29,187 | ₩29,187 | ₩29,187 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩29,177 | ₩29,177 | ₩29,177 | ₩29,177 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩29,077 | ₩29,168 | ₩29,077 | ₩29,168 | +0.31% | 300 |
|---|
| 2026.06.26 | ₩28,942 | ₩28,968 | ₩28,902 | ₩28,968 | +0.09% | 1.9만 |
|---|
| 2026.06.25 | ₩28,873 | ₩28,873 | ₩28,873 | ₩28,873 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩28,867 | ₩28,867 | ₩28,867 | ₩28,867 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,875 | ₩28,875 | ₩28,875 | ₩28,875 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩28,741 | ₩28,775 | ₩28,741 | ₩28,775 | +0.12% | 500 |
|---|
| 2026.06.18 | ₩28,795 | ₩28,822 | ₩28,783 | ₩28,783 | -0.04% | 1.6천 |
|---|
| 2026.06.17 | ₩28,670 | ₩28,670 | ₩28,670 | ₩28,670 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩28,728 | ₩28,728 | ₩28,716 | ₩28,716 | -0.04% | 500 |
|---|
| 2026.06.15 | ₩28,712 | ₩28,712 | ₩28,712 | ₩28,712 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩28,635 | ₩28,635 | ₩28,635 | ₩28,635 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩28,725 | ₩28,725 | ₩28,725 | ₩28,725 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩28,647 | ₩28,647 | ₩28,599 | ₩28,599 | -0.17% | 300 |
|---|
| 2026.06.09 | ₩28,299 | ₩28,494 | ₩28,299 | ₩28,494 | +0.69% | 3.6천 |
|---|
| 2026.06.08 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩28,379 | ₩28,379 | ₩28,300 | ₩28,300 | -0.28% | 400 |
|---|
| 2026.06.04 | ₩28,513 | ₩28,521 | ₩28,486 | ₩28,521 | +0.03% | 1천 |
|---|
| 2026.06.03 | ₩28,473 | ₩28,580 | ₩28,473 | ₩28,473 | 0.00% | 2.2천 |
|---|
| 2026.06.02 | ₩28,527 | ₩28,567 | ₩28,527 | ₩28,567 | +0.14% | 900 |
|---|
| 2026.06.01 | ₩28,607 | ₩28,661 | ₩28,607 | ₩28,639 | +0.11% | 1.9천 |
|---|
| 2026.05.29 | ₩28,701 | ₩28,720 | ₩28,661 | ₩28,720 | +0.07% | 500 |
|---|
| 2026.05.28 | ₩28,634 | ₩28,661 | ₩28,634 | ₩28,661 | +0.09% | 1.6천 |
|---|
| 2026.05.27 | ₩28,473 | ₩28,647 | ₩28,473 | ₩28,621 | +0.52% | 3.5천 |
|---|
| 2026.05.26 | ₩28,272 | ₩28,375 | ₩28,272 | ₩28,375 | +0.37% | 2천 |
|---|
| 2026.05.22 | ₩28,084 | ₩28,084 | ₩28,084 | ₩28,084 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩28,034 | ₩28,034 | ₩28,034 | ₩28,034 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩28,080 | ₩28,080 | ₩28,080 | ₩28,080 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩27,896 | ₩27,896 | ₩27,847 | ₩27,847 | -0.18% | 4천 |
|---|
| 2026.05.18 | ₩28,929 | ₩28,929 | ₩27,967 | ₩27,967 | -3.32% | 1.3천 |
|---|
| 2026.05.15 | ₩28,272 | ₩28,285 | ₩28,237 | ₩28,237 | -0.12% | 4.6천 |
|---|
| 2026.05.14 | ₩28,492 | ₩28,492 | ₩28,492 | ₩28,492 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩28,473 | ₩28,473 | ₩28,473 | ₩28,473 | 0.00% | 1천 |
|---|
| 2026.05.12 | ₩28,607 | ₩28,621 | ₩28,607 | ₩28,621 | +0.05% | 100 |
|---|
| 2026.05.11 | ₩28,741 | ₩28,741 | ₩28,717 | ₩28,717 | -0.08% | 200 |
|---|
| 2026.05.08 | ₩28,741 | ₩28,752 | ₩28,741 | ₩28,752 | +0.04% | 700 |
|---|
| 2026.05.07 | ₩28,728 | ₩28,728 | ₩28,722 | ₩28,722 | -0.02% | 300 |
|---|
| 2026.05.06 | ₩28,312 | ₩28,661 | ₩28,312 | ₩28,661 | +1.23% | 1.7천 |
|---|
| 2026.05.05 | ₩28,245 | ₩28,536 | ₩28,245 | ₩28,536 | +1.03% | 2.1천 |
|---|
| 2026.05.04 | ₩28,258 | ₩28,258 | ₩28,124 | ₩28,128 | -0.46% | 7.6천 |
|---|
| 2026.05.01 | ₩28,426 | ₩28,486 | ₩28,426 | ₩28,486 | +0.21% | 700 |
|---|
| 2026.04.30 | ₩28,406 | ₩28,496 | ₩28,406 | ₩28,496 | +0.32% | 1.3만 |
|---|
| 2026.04.29 | ₩28,419 | ₩28,419 | ₩28,394 | ₩28,394 | -0.09% | 4.1천 |
|---|
| 2026.04.28 | ₩28,554 | ₩28,554 | ₩28,541 | ₩28,541 | -0.04% | 500 |
|---|
| 2026.04.27 | ₩28,607 | ₩28,607 | ₩28,607 | ₩28,607 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩28,527 | ₩28,579 | ₩28,527 | ₩28,579 | +0.18% | 100 |
|---|
| 2026.04.23 | ₩28,634 | ₩28,634 | ₩28,580 | ₩28,607 | -0.09% | 1.6천 |
|---|
| 2026.04.22 | ₩28,647 | ₩28,684 | ₩28,647 | ₩28,684 | +0.13% | 100 |
|---|
| 2026.04.21 | ₩28,728 | ₩28,732 | ₩28,728 | ₩28,732 | +0.01% | 700 |
|---|
| 2026.04.20 | ₩28,218 | ₩28,782 | ₩28,218 | ₩28,782 | +2.00% | 1.6천 |
|---|
| 2026.04.17 | ₩28,755 | ₩28,795 | ₩28,755 | ₩28,795 | +0.14% | 200 |
|---|
| 2026.04.16 | ₩28,674 | ₩28,701 | ₩28,674 | ₩28,674 | 0.00% | 4.7천 |
|---|
| 2026.04.15 | ₩28,567 | ₩28,608 | ₩28,567 | ₩28,608 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩28,607 | ₩28,688 | ₩28,607 | ₩28,649 | +0.15% | 1.5천 |
|---|
| 2026.04.13 | ₩28,610 | ₩28,610 | ₩28,610 | ₩28,610 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩28,513 | ₩28,520 | ₩28,513 | ₩28,520 | +0.02% | 200 |
|---|
| 2026.04.09 | ₩28,500 | ₩28,545 | ₩28,500 | ₩28,545 | +0.16% | 1.4만 |
|---|
| 2026.04.08 | ₩28,391 | ₩28,391 | ₩28,391 | ₩28,391 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩27,601 | ₩27,817 | ₩27,588 | ₩27,817 | +0.78% | 1.2천 |
|---|
| 2026.04.06 | ₩27,668 | ₩27,668 | ₩27,562 | ₩27,562 | -0.38% | 800 |
|---|
| 2026.04.02 | ₩27,776 | ₩27,776 | ₩27,628 | ₩27,710 | -0.24% | 4.3천 |
|---|
| 2026.04.01 | ₩27,908 | ₩27,908 | ₩27,908 | ₩27,908 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩27,816 | ₩27,816 | ₩27,816 | ₩27,816 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩27,336 | ₩27,336 | ₩27,336 | ₩27,336 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩27,384 | ₩27,384 | ₩27,384 | ₩27,384 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩27,589 | ₩27,589 | ₩27,589 | ₩27,589 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩27,804 | ₩27,804 | ₩27,804 | ₩27,804 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩27,629 | ₩27,629 | ₩27,629 | ₩27,629 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩27,970 | ₩27,970 | ₩27,970 | ₩27,970 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩27,957 | ₩27,957 | ₩27,957 | ₩27,957 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩28,334 | ₩28,334 | ₩28,334 | ₩28,334 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩28,393 | ₩28,393 | ₩28,393 | ₩28,393 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩28,446 | ₩28,446 | ₩28,437 | ₩28,437 | -0.03% | 200 |
|---|
| 2026.03.16 | ₩28,450 | ₩28,450 | ₩28,450 | ₩28,450 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩28,453 | ₩28,453 | ₩28,453 | ₩28,453 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩28,446 | ₩28,446 | ₩28,446 | ₩28,446 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩28,554 | ₩28,586 | ₩28,554 | ₩28,586 | +0.11% | 1천 |
|---|
| 2026.03.10 | ₩28,676 | ₩28,676 | ₩28,676 | ₩28,676 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,621 | ₩28,621 | ₩28,580 | ₩28,606 | -0.05% | 3.5천 |
|---|
| 2026.03.06 | ₩28,733 | ₩28,733 | ₩28,733 | ₩28,733 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩29,479 | ₩29,479 | ₩28,824 | ₩28,824 | -2.22% | 2천 |
|---|
| 2026.03.04 | ₩28,983 | ₩29,010 | ₩28,956 | ₩28,956 | -0.09% | 1.1천 |
|---|
| 2026.03.03 | ₩29,004 | ₩29,004 | ₩29,004 | ₩29,004 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩29,252 | ₩29,252 | ₩29,252 | ₩29,252 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩29,130 | ₩29,224 | ₩29,130 | ₩29,205 | +0.26% | 1.5천 |
|---|
| 2026.02.26 | ₩29,154 | ₩29,154 | ₩29,154 | ₩29,154 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩29,747 | ₩29,747 | ₩29,144 | ₩29,144 | -2.03% | 1.7천 |
|---|
| 2026.02.24 | ₩29,117 | ₩29,145 | ₩29,117 | ₩29,145 | +0.10% | 1천 |
|---|
| 2026.02.23 | ₩29,117 | ₩29,117 | ₩29,077 | ₩29,090 | -0.09% | 2.8천 |
|---|
| 2026.02.20 | ₩29,073 | ₩29,073 | ₩29,073 | ₩29,073 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,023 | ₩29,064 | ₩29,010 | ₩29,064 | +0.14% | 800 |
|---|
| 2026.02.18 | ₩29,103 | ₩29,103 | ₩29,064 | ₩29,064 | -0.13% | 1.9천 |
|---|
| 2026.02.17 | ₩29,031 | ₩29,031 | ₩29,031 | ₩29,031 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩29,018 | ₩29,018 | ₩29,018 | ₩29,018 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,961 | ₩28,961 | ₩28,961 | ₩28,961 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,036 | ₩29,036 | ₩28,956 | ₩29,003 | -0.12% | 900 |
|---|
| 2026.02.10 | ₩29,097 | ₩29,097 | ₩29,097 | ₩29,097 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩29,062 | ₩29,062 | ₩29,062 | ₩29,062 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩28,942 | ₩28,983 | ₩28,889 | ₩28,983 | +0.14% | 4.6만 |
|---|
| 2026.02.05 | ₩29,398 | ₩29,398 | ₩28,942 | ₩28,942 | -1.55% | 100 |
|---|
| 2026.02.04 | ₩28,983 | ₩28,983 | ₩28,983 | ₩28,983 | 0.00% | 1.3천 |
|---|
| 2026.02.03 | ₩28,984 | ₩28,984 | ₩28,984 | ₩28,984 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,052 | ₩29,052 | ₩29,052 | ₩29,052 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩29,047 | ₩29,047 | ₩29,047 | ₩29,047 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩28,965 | ₩28,965 | ₩28,965 | ₩28,965 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩28,714 | ₩28,929 | ₩28,714 | ₩28,916 | +0.70% | 7.2천 |
|---|
| 2026.01.27 | ₩28,607 | ₩28,721 | ₩28,607 | ₩28,721 | +0.40% | 900 |
|---|
| 2026.01.26 | ₩28,572 | ₩28,572 | ₩28,572 | ₩28,572 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,647 | ₩28,647 | ₩28,647 | ₩28,647 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩28,677 | ₩28,682 | ₩28,647 | ₩28,682 | +0.02% | 1.3천 |
|---|
| 2026.01.21 | ₩28,714 | ₩28,757 | ₩28,714 | ₩28,757 | +0.15% | 4천 |
|---|
| 2026.01.20 | ₩28,853 | ₩28,853 | ₩28,853 | ₩28,853 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩28,916 | ₩28,989 | ₩28,916 | ₩28,989 | +0.26% | 100 |
|---|
| 2026.01.15 | ₩28,983 | ₩28,983 | ₩28,977 | ₩28,977 | -0.02% | 300 |
|---|
| 2026.01.14 | ₩28,862 | ₩28,924 | ₩28,862 | ₩28,924 | +0.21% | 3.5천 |
|---|
| 2026.01.13 | ₩28,812 | ₩28,822 | ₩28,803 | ₩28,803 | -0.03% | 200 |
|---|
| 2026.01.12 | ₩28,755 | ₩28,755 | ₩28,732 | ₩28,732 | -0.08% | 300 |
|---|
| 2026.01.09 | ₩28,705 | ₩28,705 | ₩28,705 | ₩28,705 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩28,580 | ₩28,580 | ₩28,580 | ₩28,580 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩28,996 | ₩28,996 | ₩28,570 | ₩28,570 | -1.47% | 100 |
|---|
| 2026.01.06 | ₩28,446 | ₩28,446 | ₩28,421 | ₩28,421 | -0.09% | 500 |
|---|
| 2026.01.05 | ₩28,379 | ₩28,379 | ₩28,326 | ₩28,326 | -0.19% | 500 |
|---|
| 2026.01.02 | ₩27,870 | ₩28,537 | ₩27,870 | ₩28,537 | +2.40% | 900 |
|---|
| 2025.12.31 | ₩28,473 | ₩28,473 | ₩28,473 | ₩28,473 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,488 | ₩28,488 | ₩28,488 | ₩28,488 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩28,232 | ₩28,336 | ₩28,232 | ₩28,336 | +0.37% | 900 |
|---|
| 2025.12.26 | ₩28,312 | ₩28,312 | ₩28,257 | ₩28,257 | -0.19% | 400 |
|---|
| 2025.12.24 | ₩28,258 | ₩28,258 | ₩28,245 | ₩28,245 | -0.05% | 700 |
|---|
| 2025.12.23 | ₩28,326 | ₩28,326 | ₩28,272 | ₩28,272 | -0.19% | 500 |
|---|
| 2025.12.22 | ₩28,406 | ₩28,419 | ₩28,406 | ₩28,413 | +0.02% | 900 |
|---|
| 2025.12.19 | ₩28,405 | ₩28,405 | ₩28,405 | ₩28,405 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,446 | ₩28,446 | ₩28,419 | ₩28,423 | -0.08% | 400 |
|---|
| 2025.12.17 | ₩28,356 | ₩28,356 | ₩28,356 | ₩28,356 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,406 | ₩28,406 | ₩28,406 | ₩28,406 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩28,332 | ₩28,332 | ₩28,332 | ₩28,332 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,446 | ₩28,446 | ₩28,446 | ₩28,446 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩28,594 | ₩28,607 | ₩28,594 | ₩28,594 | 0.00% | 600 |
|---|
| 2025.12.10 | ₩28,583 | ₩28,583 | ₩28,583 | ₩28,583 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩28,544 | ₩28,544 | ₩28,544 | ₩28,544 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩28,513 | ₩28,562 | ₩28,480 | ₩28,562 | +0.17% | 1.7천 |
|---|
| 2025.12.05 | ₩28,527 | ₩28,558 | ₩28,527 | ₩28,558 | +0.11% | 100 |
|---|
| 2025.12.04 | ₩29,036 | ₩29,036 | ₩28,524 | ₩28,524 | -1.76% | 100 |
|---|
| 2025.12.03 | ₩28,339 | ₩28,470 | ₩28,339 | ₩28,470 | +0.46% | 1.5만 |
|---|
| 2025.12.02 | ₩28,285 | ₩28,285 | ₩28,285 | ₩28,285 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩28,460 | ₩28,460 | ₩28,395 | ₩28,395 | -0.23% | 300 |
|---|
| 2025.11.28 | ₩28,468 | ₩28,468 | ₩28,468 | ₩28,468 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,473 | ₩28,473 | ₩28,445 | ₩28,445 | -0.10% | 200 |
|---|
| 2025.11.25 | ₩28,418 | ₩28,418 | ₩28,418 | ₩28,418 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩28,366 | ₩28,366 | ₩28,344 | ₩28,344 | -0.08% | 800 |
|---|
| 2025.11.21 | ₩28,272 | ₩28,288 | ₩28,272 | ₩28,288 | +0.06% | 600 |
|---|
| 2025.11.20 | ₩28,312 | ₩28,312 | ₩28,312 | ₩28,312 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩28,578 | ₩28,578 | ₩28,500 | ₩28,500 | -0.27% | 300 |
|---|
| 2025.11.18 | ₩28,634 | ₩28,634 | ₩28,606 | ₩28,606 | -0.10% | 2천 |
|---|
| 2025.11.17 | ₩28,600 | ₩28,600 | ₩28,600 | ₩28,600 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩28,674 | ₩28,674 | ₩28,674 | ₩28,674 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩28,688 | ₩28,688 | ₩28,688 | ₩28,688 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩28,761 | ₩28,761 | ₩28,761 | ₩28,761 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩28,728 | ₩28,735 | ₩28,728 | ₩28,735 | +0.02% | 300 |
|---|
| 2025.11.10 | ₩28,594 | ₩28,621 | ₩28,567 | ₩28,621 | +0.09% | 600 |
|---|
| 2025.11.07 | ₩28,486 | ₩28,567 | ₩28,486 | ₩28,567 | +0.28% | 1.3천 |
|---|
| 2025.11.06 | ₩29,224 | ₩29,224 | ₩28,582 | ₩28,582 | -2.20% | 900 |
|---|
| 2025.11.05 | ₩28,782 | ₩28,782 | ₩28,554 | ₩28,554 | -0.79% | 1.1천 |
|---|
| 2025.11.04 | ₩29,063 | ₩29,063 | ₩28,663 | ₩28,663 | -1.38% | 2.3천 |
|---|
| 2025.11.03 | ₩28,733 | ₩28,733 | ₩28,694 | ₩28,694 | -0.14% | 1천 |
|---|
| 2025.10.31 | ₩28,835 | ₩28,835 | ₩28,798 | ₩28,808 | -0.09% | 1.2천 |
|---|
| 2025.10.30 | ₩28,674 | ₩28,716 | ₩28,674 | ₩28,716 | +0.14% | 200 |
|---|
| 2025.10.29 | ₩28,889 | ₩28,889 | ₩28,804 | ₩28,804 | -0.29% | 1.8천 |
|---|
| 2025.10.28 | ₩29,385 | ₩29,385 | ₩28,849 | ₩28,889 | -1.69% | 3천 |
|---|
| 2025.10.27 | ₩29,305 | ₩29,305 | ₩28,822 | ₩28,917 | -1.32% | 2.2천 |
|---|
| 2025.10.24 | ₩29,345 | ₩29,345 | ₩28,896 | ₩28,896 | -1.53% | 400 |
|---|
| 2025.10.23 | ₩28,849 | ₩28,849 | ₩28,849 | ₩28,849 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,849 | ₩28,849 | ₩28,849 | ₩28,849 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩28,835 | ₩28,889 | ₩28,835 | ₩28,855 | +0.07% | 1천 |
|---|
| 2025.10.20 | ₩28,796 | ₩28,796 | ₩28,796 | ₩28,796 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩28,674 | ₩28,674 | ₩28,674 | ₩28,674 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,345 | ₩29,345 | ₩28,728 | ₩28,782 | -1.92% | 1.3천 |
|---|
| 2025.10.15 | ₩28,835 | ₩28,835 | ₩28,826 | ₩28,826 | -0.03% | 1.2천 |
|---|
| 2025.10.14 | ₩29,264 | ₩29,264 | ₩28,768 | ₩28,768 | -1.70% | 1.2천 |
|---|
| 2025.10.13 | ₩28,779 | ₩28,779 | ₩28,779 | ₩28,779 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩28,607 | ₩28,607 | ₩28,607 | ₩28,607 | 0.00% | 100 |
|---|