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 | ₩25,132 | ₩25,133 | ₩25,132 | ₩25,133 | +0.01% | 2.2천 |
| 2026.10.08 | ₩24,622 | ₩24,842 | ₩24,622 | ₩24,842 | +0.89% | 1.4천 |
| 2026.10.07 | ₩24,719 | ₩24,719 | ₩24,719 | ₩24,719 | 0.00% | 100 |
| 2026.10.06 | ₩25,158 | ₩25,158 | ₩25,158 | ₩25,158 | 0.00% | 300 |
| 2026.10.05 | ₩25,400 | ₩25,400 | ₩24,877 | ₩24,885 | -2.03% | 1.2천 |
| 2026.10.02 | ₩25,330 | ₩25,330 | ₩25,330 | ₩25,330 | 0.00% | 100 |
| 2026.10.01 | ₩25,172 | ₩25,286 | ₩25,172 | ₩25,286 | +0.45% | 300 |
| 2026.09.30 | ₩25,378 | ₩25,378 | ₩25,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,378 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩25,069 | ₩25,069 | ₩25,069 | ₩25,069 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,065 | ₩25,126 | ₩25,065 | ₩25,126 | +0.25% | 200 |
|---|
| 2026.09.25 | ₩25,574 | ₩25,574 | ₩25,572 | ₩25,572 | -0.01% | 300 |
|---|
| 2026.09.24 | ₩25,574 | ₩25,648 | ₩25,574 | ₩25,648 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩25,880 | ₩25,880 | ₩25,880 | ₩25,880 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,383 | ₩26,383 | ₩26,383 | ₩26,383 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩26,352 | ₩26,352 | ₩26,340 | ₩26,340 | -0.05% | 100 |
|---|
| 2026.09.18 | ₩26,352 | ₩26,352 | ₩26,341 | ₩26,341 | -0.04% | 100 |
|---|
| 2026.09.17 | ₩26,631 | ₩26,631 | ₩26,631 | ₩26,631 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩26,356 | ₩26,356 | ₩26,356 | ₩26,356 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,325 | ₩26,325 | ₩26,312 | ₩26,312 | -0.05% | 1.1천 |
|---|
| 2026.09.14 | ₩26,728 | ₩26,728 | ₩26,728 | ₩26,728 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,835 | ₩26,887 | ₩26,835 | ₩26,887 | +0.19% | 3.6천 |
|---|
| 2026.09.10 | ₩26,844 | ₩26,844 | ₩26,844 | ₩26,844 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,103 | ₩27,103 | ₩27,103 | ₩27,103 | 0.00% | 6.3천 |
|---|
| 2026.09.08 | ₩27,425 | ₩27,425 | ₩27,394 | ₩27,394 | -0.11% | 400 |
|---|
| 2026.09.04 | ₩27,452 | ₩27,452 | ₩27,452 | ₩27,452 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,599 | ₩27,599 | ₩27,462 | ₩27,462 | -0.50% | 600 |
|---|
| 2026.09.02 | ₩27,546 | ₩27,546 | ₩27,546 | ₩27,546 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩27,894 | ₩27,894 | ₩27,795 | ₩27,795 | -0.36% | 600 |
|---|
| 2026.08.31 | ₩28,003 | ₩28,003 | ₩28,003 | ₩28,003 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,020 | ₩28,020 | ₩28,020 | ₩28,020 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,120 | ₩28,120 | ₩28,120 | ₩28,120 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩28,125 | ₩28,125 | ₩28,125 | ₩28,125 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩28,117 | ₩28,117 | ₩28,117 | ₩28,117 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩27,999 | ₩27,999 | ₩27,999 | ₩27,999 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,062 | ₩28,062 | ₩28,028 | ₩28,028 | -0.12% | 500 |
|---|
| 2026.08.20 | ₩28,095 | ₩28,095 | ₩28,095 | ₩28,095 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,276 | ₩28,294 | ₩28,270 | ₩28,271 | -0.02% | 500 |
|---|
| 2026.08.18 | ₩28,172 | ₩28,172 | ₩28,172 | ₩28,172 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,307 | ₩28,307 | ₩28,307 | ₩28,307 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,451 | ₩28,451 | ₩28,451 | ₩28,451 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,310 | ₩28,386 | ₩28,310 | ₩28,386 | +0.27% | 400 |
|---|
| 2026.08.12 | ₩28,205 | ₩28,205 | ₩28,205 | ₩28,205 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,213 | ₩28,213 | ₩28,213 | ₩28,213 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,200 | ₩28,200 | ₩28,200 | ₩28,200 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,267 | ₩28,267 | ₩28,267 | ₩28,267 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,091 | ₩28,091 | ₩28,091 | ₩28,091 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,082 | ₩28,095 | ₩28,077 | ₩28,077 | -0.02% | 2천 |
|---|
| 2026.08.04 | ₩28,106 | ₩28,106 | ₩28,106 | ₩28,106 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,042 | ₩28,057 | ₩28,042 | ₩28,057 | +0.05% | 400 |
|---|
| 2026.07.31 | ₩28,002 | ₩28,046 | ₩28,002 | ₩28,046 | +0.16% | 200 |
|---|
| 2026.07.30 | ₩28,156 | ₩28,156 | ₩28,156 | ₩28,156 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩28,224 | ₩28,224 | ₩28,224 | ₩28,224 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,201 | ₩28,201 | ₩28,201 | ₩28,201 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,130 | ₩28,130 | ₩28,130 | ₩28,130 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,122 | ₩28,122 | ₩28,093 | ₩28,093 | -0.10% | 1천 |
|---|
| 2026.07.23 | ₩28,176 | ₩28,176 | ₩28,176 | ₩28,176 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,484 | ₩28,484 | ₩28,443 | ₩28,443 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩28,569 | ₩28,569 | ₩28,569 | ₩28,569 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,759 | ₩28,759 | ₩28,759 | ₩28,759 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,777 | ₩28,777 | ₩28,777 | ₩28,777 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,888 | ₩28,888 | ₩28,888 | ₩28,888 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩28,926 | ₩28,926 | ₩28,926 | ₩28,926 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,798 | ₩28,798 | ₩28,798 | ₩28,798 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩28,759 | ₩28,759 | ₩28,759 | ₩28,759 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,860 | ₩28,860 | ₩28,826 | ₩28,826 | -0.12% | 400 |
|---|
| 2026.07.08 | ₩28,699 | ₩28,706 | ₩28,679 | ₩28,706 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩28,774 | ₩28,774 | ₩28,774 | ₩28,774 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,981 | ₩29,046 | ₩28,981 | ₩29,046 | +0.23% | 800 |
|---|
| 2026.07.02 | ₩29,155 | ₩29,155 | ₩29,040 | ₩29,040 | -0.40% | 800 |
|---|
| 2026.07.01 | ₩29,184 | ₩29,184 | ₩29,184 | ₩29,184 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩29,175 | ₩29,175 | ₩29,175 | ₩29,175 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩29,074 | ₩29,166 | ₩29,074 | ₩29,166 | +0.31% | 300 |
|---|
| 2026.06.26 | ₩28,940 | ₩28,966 | ₩28,900 | ₩28,966 | +0.09% | 1.9만 |
|---|
| 2026.06.25 | ₩28,871 | ₩28,871 | ₩28,871 | ₩28,871 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩28,865 | ₩28,865 | ₩28,865 | ₩28,865 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,873 | ₩28,873 | ₩28,873 | ₩28,873 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩28,739 | ₩28,773 | ₩28,739 | ₩28,773 | +0.12% | 500 |
|---|
| 2026.06.18 | ₩28,793 | ₩28,820 | ₩28,781 | ₩28,781 | -0.04% | 1.6천 |
|---|
| 2026.06.17 | ₩28,668 | ₩28,668 | ₩28,668 | ₩28,668 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩28,726 | ₩28,726 | ₩28,714 | ₩28,714 | -0.04% | 500 |
|---|
| 2026.06.15 | ₩28,710 | ₩28,710 | ₩28,710 | ₩28,710 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩28,633 | ₩28,633 | ₩28,633 | ₩28,633 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩28,723 | ₩28,723 | ₩28,723 | ₩28,723 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩28,645 | ₩28,645 | ₩28,597 | ₩28,597 | -0.17% | 300 |
|---|
| 2026.06.09 | ₩28,297 | ₩28,492 | ₩28,297 | ₩28,492 | +0.69% | 3.6천 |
|---|
| 2026.06.08 | ₩28,232 | ₩28,232 | ₩28,232 | ₩28,232 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩28,377 | ₩28,377 | ₩28,298 | ₩28,298 | -0.28% | 400 |
|---|
| 2026.06.04 | ₩28,511 | ₩28,519 | ₩28,484 | ₩28,519 | +0.03% | 1천 |
|---|
| 2026.06.03 | ₩28,471 | ₩28,578 | ₩28,471 | ₩28,471 | 0.00% | 2.2천 |
|---|
| 2026.06.02 | ₩28,525 | ₩28,565 | ₩28,525 | ₩28,565 | +0.14% | 900 |
|---|
| 2026.06.01 | ₩28,605 | ₩28,659 | ₩28,605 | ₩28,637 | +0.11% | 1.9천 |
|---|
| 2026.05.29 | ₩28,699 | ₩28,718 | ₩28,659 | ₩28,718 | +0.07% | 500 |
|---|
| 2026.05.28 | ₩28,632 | ₩28,659 | ₩28,632 | ₩28,659 | +0.09% | 1.6천 |
|---|
| 2026.05.27 | ₩28,471 | ₩28,645 | ₩28,471 | ₩28,618 | +0.52% | 3.5천 |
|---|
| 2026.05.26 | ₩28,270 | ₩28,373 | ₩28,270 | ₩28,373 | +0.37% | 2천 |
|---|
| 2026.05.22 | ₩28,082 | ₩28,082 | ₩28,082 | ₩28,082 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩28,032 | ₩28,032 | ₩28,032 | ₩28,032 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩28,078 | ₩28,078 | ₩28,078 | ₩28,078 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩27,894 | ₩27,894 | ₩27,845 | ₩27,845 | -0.18% | 4천 |
|---|
| 2026.05.18 | ₩28,927 | ₩28,927 | ₩27,965 | ₩27,965 | -3.32% | 1.3천 |
|---|
| 2026.05.15 | ₩28,270 | ₩28,283 | ₩28,235 | ₩28,235 | -0.12% | 4.6천 |
|---|
| 2026.05.14 | ₩28,490 | ₩28,490 | ₩28,490 | ₩28,490 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩28,471 | ₩28,471 | ₩28,471 | ₩28,471 | 0.00% | 1천 |
|---|
| 2026.05.12 | ₩28,605 | ₩28,618 | ₩28,605 | ₩28,618 | +0.05% | 100 |
|---|
| 2026.05.11 | ₩28,739 | ₩28,739 | ₩28,715 | ₩28,715 | -0.08% | 200 |
|---|
| 2026.05.08 | ₩28,739 | ₩28,750 | ₩28,739 | ₩28,750 | +0.04% | 700 |
|---|
| 2026.05.07 | ₩28,726 | ₩28,726 | ₩28,720 | ₩28,720 | -0.02% | 300 |
|---|
| 2026.05.06 | ₩28,310 | ₩28,659 | ₩28,310 | ₩28,659 | +1.23% | 1.7천 |
|---|
| 2026.05.05 | ₩28,243 | ₩28,534 | ₩28,243 | ₩28,534 | +1.03% | 2.1천 |
|---|
| 2026.05.04 | ₩28,256 | ₩28,256 | ₩28,122 | ₩28,126 | -0.46% | 7.6천 |
|---|
| 2026.05.01 | ₩28,424 | ₩28,484 | ₩28,424 | ₩28,484 | +0.21% | 700 |
|---|
| 2026.04.30 | ₩28,404 | ₩28,494 | ₩28,404 | ₩28,494 | +0.32% | 1.3만 |
|---|
| 2026.04.29 | ₩28,417 | ₩28,417 | ₩28,392 | ₩28,392 | -0.09% | 4.1천 |
|---|
| 2026.04.28 | ₩28,551 | ₩28,551 | ₩28,539 | ₩28,539 | -0.04% | 500 |
|---|
| 2026.04.27 | ₩28,605 | ₩28,605 | ₩28,605 | ₩28,605 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩28,525 | ₩28,577 | ₩28,525 | ₩28,577 | +0.18% | 100 |
|---|
| 2026.04.23 | ₩28,632 | ₩28,632 | ₩28,578 | ₩28,605 | -0.09% | 1.6천 |
|---|
| 2026.04.22 | ₩28,645 | ₩28,681 | ₩28,645 | ₩28,681 | +0.13% | 100 |
|---|
| 2026.04.21 | ₩28,726 | ₩28,730 | ₩28,726 | ₩28,730 | +0.01% | 700 |
|---|
| 2026.04.20 | ₩28,216 | ₩28,779 | ₩28,216 | ₩28,779 | +2.00% | 1.6천 |
|---|
| 2026.04.17 | ₩28,753 | ₩28,793 | ₩28,753 | ₩28,793 | +0.14% | 200 |
|---|
| 2026.04.16 | ₩28,672 | ₩28,699 | ₩28,672 | ₩28,672 | 0.00% | 4.7천 |
|---|
| 2026.04.15 | ₩28,565 | ₩28,606 | ₩28,565 | ₩28,606 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩28,605 | ₩28,685 | ₩28,605 | ₩28,647 | +0.15% | 1.5천 |
|---|
| 2026.04.13 | ₩28,608 | ₩28,608 | ₩28,608 | ₩28,608 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩28,511 | ₩28,518 | ₩28,511 | ₩28,518 | +0.02% | 200 |
|---|
| 2026.04.09 | ₩28,498 | ₩28,543 | ₩28,498 | ₩28,543 | +0.16% | 1.4만 |
|---|
| 2026.04.08 | ₩28,389 | ₩28,389 | ₩28,389 | ₩28,389 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩27,599 | ₩27,815 | ₩27,586 | ₩27,815 | +0.78% | 1.2천 |
|---|
| 2026.04.06 | ₩27,666 | ₩27,666 | ₩27,560 | ₩27,560 | -0.38% | 800 |
|---|
| 2026.04.02 | ₩27,774 | ₩27,774 | ₩27,626 | ₩27,708 | -0.24% | 4.3천 |
|---|
| 2026.04.01 | ₩27,906 | ₩27,906 | ₩27,906 | ₩27,906 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩27,814 | ₩27,814 | ₩27,814 | ₩27,814 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩27,334 | ₩27,334 | ₩27,334 | ₩27,334 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩27,382 | ₩27,382 | ₩27,382 | ₩27,382 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩27,587 | ₩27,587 | ₩27,587 | ₩27,587 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩27,802 | ₩27,802 | ₩27,802 | ₩27,802 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩27,627 | ₩27,627 | ₩27,627 | ₩27,627 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩27,968 | ₩27,968 | ₩27,968 | ₩27,968 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩27,955 | ₩27,955 | ₩27,955 | ₩27,955 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩28,331 | ₩28,331 | ₩28,331 | ₩28,331 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩28,390 | ₩28,390 | ₩28,390 | ₩28,390 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩28,444 | ₩28,444 | ₩28,435 | ₩28,435 | -0.03% | 200 |
|---|
| 2026.03.16 | ₩28,448 | ₩28,448 | ₩28,448 | ₩28,448 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩28,451 | ₩28,451 | ₩28,451 | ₩28,451 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩28,444 | ₩28,444 | ₩28,444 | ₩28,444 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩28,551 | ₩28,584 | ₩28,551 | ₩28,584 | +0.11% | 1천 |
|---|
| 2026.03.10 | ₩28,673 | ₩28,673 | ₩28,673 | ₩28,673 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,618 | ₩28,618 | ₩28,578 | ₩28,604 | -0.05% | 3.5천 |
|---|
| 2026.03.06 | ₩28,731 | ₩28,731 | ₩28,731 | ₩28,731 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩29,477 | ₩29,477 | ₩28,822 | ₩28,822 | -2.22% | 2천 |
|---|
| 2026.03.04 | ₩28,981 | ₩29,007 | ₩28,954 | ₩28,954 | -0.09% | 1.1천 |
|---|
| 2026.03.03 | ₩29,002 | ₩29,002 | ₩29,002 | ₩29,002 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩29,250 | ₩29,250 | ₩29,250 | ₩29,250 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩29,128 | ₩29,222 | ₩29,128 | ₩29,203 | +0.26% | 1.5천 |
|---|
| 2026.02.26 | ₩29,152 | ₩29,152 | ₩29,152 | ₩29,152 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩29,745 | ₩29,745 | ₩29,141 | ₩29,141 | -2.03% | 1.7천 |
|---|
| 2026.02.24 | ₩29,115 | ₩29,143 | ₩29,115 | ₩29,143 | +0.10% | 1천 |
|---|
| 2026.02.23 | ₩29,115 | ₩29,115 | ₩29,074 | ₩29,088 | -0.09% | 2.8천 |
|---|
| 2026.02.20 | ₩29,070 | ₩29,070 | ₩29,070 | ₩29,070 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,021 | ₩29,062 | ₩29,007 | ₩29,062 | +0.14% | 800 |
|---|
| 2026.02.18 | ₩29,101 | ₩29,101 | ₩29,062 | ₩29,062 | -0.13% | 1.9천 |
|---|
| 2026.02.17 | ₩29,029 | ₩29,029 | ₩29,029 | ₩29,029 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩29,015 | ₩29,015 | ₩29,015 | ₩29,015 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,959 | ₩28,959 | ₩28,959 | ₩28,959 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,034 | ₩29,034 | ₩28,954 | ₩29,001 | -0.12% | 900 |
|---|
| 2026.02.10 | ₩29,095 | ₩29,095 | ₩29,095 | ₩29,095 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩29,060 | ₩29,060 | ₩29,060 | ₩29,060 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩28,940 | ₩28,981 | ₩28,887 | ₩28,981 | +0.14% | 4.6만 |
|---|
| 2026.02.05 | ₩29,396 | ₩29,396 | ₩28,940 | ₩28,940 | -1.55% | 100 |
|---|
| 2026.02.04 | ₩28,981 | ₩28,981 | ₩28,981 | ₩28,981 | 0.00% | 1.3천 |
|---|
| 2026.02.03 | ₩28,982 | ₩28,982 | ₩28,982 | ₩28,982 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,050 | ₩29,050 | ₩29,050 | ₩29,050 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩29,045 | ₩29,045 | ₩29,045 | ₩29,045 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩28,712 | ₩28,927 | ₩28,712 | ₩28,913 | +0.70% | 7.2천 |
|---|
| 2026.01.27 | ₩28,605 | ₩28,719 | ₩28,605 | ₩28,719 | +0.40% | 900 |
|---|
| 2026.01.26 | ₩28,570 | ₩28,570 | ₩28,570 | ₩28,570 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,645 | ₩28,645 | ₩28,645 | ₩28,645 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩28,675 | ₩28,680 | ₩28,645 | ₩28,680 | +0.02% | 1.3천 |
|---|
| 2026.01.21 | ₩28,712 | ₩28,755 | ₩28,712 | ₩28,755 | +0.15% | 4천 |
|---|
| 2026.01.20 | ₩28,850 | ₩28,850 | ₩28,850 | ₩28,850 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩28,913 | ₩28,987 | ₩28,913 | ₩28,987 | +0.26% | 100 |
|---|
| 2026.01.15 | ₩28,981 | ₩28,981 | ₩28,975 | ₩28,975 | -0.02% | 300 |
|---|
| 2026.01.14 | ₩28,860 | ₩28,922 | ₩28,860 | ₩28,922 | +0.21% | 3.5천 |
|---|
| 2026.01.13 | ₩28,810 | ₩28,820 | ₩28,801 | ₩28,801 | -0.03% | 200 |
|---|
| 2026.01.12 | ₩28,753 | ₩28,753 | ₩28,730 | ₩28,730 | -0.08% | 300 |
|---|
| 2026.01.09 | ₩28,703 | ₩28,703 | ₩28,703 | ₩28,703 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩28,578 | ₩28,578 | ₩28,578 | ₩28,578 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩28,994 | ₩28,994 | ₩28,567 | ₩28,567 | -1.47% | 100 |
|---|
| 2026.01.06 | ₩28,444 | ₩28,444 | ₩28,419 | ₩28,419 | -0.09% | 500 |
|---|
| 2026.01.05 | ₩28,377 | ₩28,377 | ₩28,323 | ₩28,323 | -0.19% | 500 |
|---|
| 2026.01.02 | ₩27,867 | ₩28,535 | ₩27,867 | ₩28,535 | +2.40% | 900 |
|---|
| 2025.12.31 | ₩28,471 | ₩28,471 | ₩28,471 | ₩28,471 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,486 | ₩28,486 | ₩28,486 | ₩28,486 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩28,230 | ₩28,334 | ₩28,230 | ₩28,334 | +0.37% | 900 |
|---|
| 2025.12.26 | ₩28,310 | ₩28,310 | ₩28,255 | ₩28,255 | -0.19% | 400 |
|---|
| 2025.12.24 | ₩28,256 | ₩28,256 | ₩28,243 | ₩28,243 | -0.05% | 700 |
|---|
| 2025.12.23 | ₩28,323 | ₩28,323 | ₩28,270 | ₩28,270 | -0.19% | 500 |
|---|
| 2025.12.22 | ₩28,404 | ₩28,417 | ₩28,404 | ₩28,411 | +0.02% | 900 |
|---|
| 2025.12.19 | ₩28,403 | ₩28,403 | ₩28,403 | ₩28,403 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,444 | ₩28,444 | ₩28,417 | ₩28,421 | -0.08% | 400 |
|---|
| 2025.12.17 | ₩28,354 | ₩28,354 | ₩28,354 | ₩28,354 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,404 | ₩28,404 | ₩28,404 | ₩28,404 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩28,330 | ₩28,330 | ₩28,330 | ₩28,330 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,444 | ₩28,444 | ₩28,444 | ₩28,444 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩28,592 | ₩28,605 | ₩28,592 | ₩28,592 | 0.00% | 600 |
|---|
| 2025.12.10 | ₩28,581 | ₩28,581 | ₩28,581 | ₩28,581 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩28,542 | ₩28,542 | ₩28,542 | ₩28,542 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩28,511 | ₩28,559 | ₩28,478 | ₩28,559 | +0.17% | 1.7천 |
|---|
| 2025.12.05 | ₩28,525 | ₩28,555 | ₩28,525 | ₩28,555 | +0.11% | 100 |
|---|
| 2025.12.04 | ₩29,034 | ₩29,034 | ₩28,522 | ₩28,522 | -1.76% | 100 |
|---|
| 2025.12.03 | ₩28,337 | ₩28,468 | ₩28,337 | ₩28,468 | +0.46% | 1.5만 |
|---|
| 2025.12.02 | ₩28,283 | ₩28,283 | ₩28,283 | ₩28,283 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩28,458 | ₩28,458 | ₩28,393 | ₩28,393 | -0.23% | 300 |
|---|
| 2025.11.28 | ₩28,466 | ₩28,466 | ₩28,466 | ₩28,466 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,471 | ₩28,471 | ₩28,443 | ₩28,443 | -0.10% | 200 |
|---|
| 2025.11.25 | ₩28,416 | ₩28,416 | ₩28,416 | ₩28,416 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩28,364 | ₩28,364 | ₩28,342 | ₩28,342 | -0.08% | 800 |
|---|
| 2025.11.21 | ₩28,270 | ₩28,286 | ₩28,270 | ₩28,286 | +0.06% | 600 |
|---|
| 2025.11.20 | ₩28,310 | ₩28,310 | ₩28,310 | ₩28,310 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩28,576 | ₩28,576 | ₩28,498 | ₩28,498 | -0.27% | 300 |
|---|
| 2025.11.18 | ₩28,632 | ₩28,632 | ₩28,604 | ₩28,604 | -0.10% | 2천 |
|---|
| 2025.11.17 | ₩28,598 | ₩28,598 | ₩28,598 | ₩28,598 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩28,672 | ₩28,672 | ₩28,672 | ₩28,672 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩28,685 | ₩28,685 | ₩28,685 | ₩28,685 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩28,759 | ₩28,759 | ₩28,759 | ₩28,759 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩28,726 | ₩28,732 | ₩28,726 | ₩28,732 | +0.02% | 300 |
|---|
| 2025.11.10 | ₩28,592 | ₩28,618 | ₩28,565 | ₩28,618 | +0.09% | 600 |
|---|
| 2025.11.07 | ₩28,484 | ₩28,565 | ₩28,484 | ₩28,565 | +0.28% | 1.3천 |
|---|
| 2025.11.06 | ₩29,222 | ₩29,222 | ₩28,580 | ₩28,580 | -2.20% | 900 |
|---|
| 2025.11.05 | ₩28,779 | ₩28,779 | ₩28,551 | ₩28,551 | -0.79% | 1.1천 |
|---|
| 2025.11.04 | ₩29,061 | ₩29,061 | ₩28,661 | ₩28,661 | -1.38% | 2.3천 |
|---|
| 2025.11.03 | ₩28,731 | ₩28,731 | ₩28,692 | ₩28,692 | -0.14% | 1천 |
|---|
| 2025.10.31 | ₩28,833 | ₩28,833 | ₩28,795 | ₩28,806 | -0.09% | 1.2천 |
|---|
| 2025.10.30 | ₩28,672 | ₩28,714 | ₩28,672 | ₩28,714 | +0.14% | 200 |
|---|
| 2025.10.29 | ₩28,887 | ₩28,887 | ₩28,802 | ₩28,802 | -0.29% | 1.8천 |
|---|
| 2025.10.28 | ₩29,383 | ₩29,383 | ₩28,846 | ₩28,887 | -1.69% | 3천 |
|---|
| 2025.10.27 | ₩29,302 | ₩29,302 | ₩28,820 | ₩28,915 | -1.32% | 2.2천 |
|---|
| 2025.10.24 | ₩29,343 | ₩29,343 | ₩28,893 | ₩28,893 | -1.53% | 400 |
|---|
| 2025.10.23 | ₩28,846 | ₩28,846 | ₩28,846 | ₩28,846 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,846 | ₩28,846 | ₩28,846 | ₩28,846 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩28,833 | ₩28,887 | ₩28,833 | ₩28,853 | +0.07% | 1천 |
|---|
| 2025.10.20 | ₩28,794 | ₩28,794 | ₩28,794 | ₩28,794 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩28,672 | ₩28,672 | ₩28,672 | ₩28,672 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,343 | ₩29,343 | ₩28,726 | ₩28,779 | -1.92% | 1.3천 |
|---|
| 2025.10.15 | ₩28,833 | ₩28,833 | ₩28,824 | ₩28,824 | -0.03% | 1.2천 |
|---|
| 2025.10.14 | ₩29,262 | ₩29,262 | ₩28,766 | ₩28,766 | -1.70% | 1.2천 |
|---|
| 2025.10.13 | ₩28,777 | ₩28,777 | ₩28,777 | ₩28,777 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩28,605 | ₩28,605 | ₩28,605 | ₩28,605 | 0.00% | 100 |
|---|