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 | ₩25,112 | ₩25,113 | ₩25,112 | ₩25,113 | +0.01% | 2.2천 |
| 2026.10.08 | ₩24,603 | ₩24,823 | ₩24,603 | ₩24,823 | +0.89% | 1.4천 |
| 2026.10.07 | ₩24,699 | ₩24,699 | ₩24,699 | ₩24,699 | 0.00% | 100 |
| 2026.10.06 | ₩25,139 | ₩25,139 | ₩25,139 | ₩25,139 | 0.00% | 300 |
| 2026.10.05 | ₩25,380 | ₩25,380 | ₩24,857 | ₩24,865 | -2.03% | 1.2천 |
| 2026.10.02 | ₩25,310 | ₩25,310 | ₩25,310 | ₩25,310 | 0.00% | 100 |
| 2026.10.01 | ₩25,152 | ₩25,266 | ₩25,152 | ₩25,266 | +0.45% | 300 |
| 2026.09.30 | ₩25,359 | ₩25,359 | ₩25,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,359 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩25,049 | ₩25,049 | ₩25,049 | ₩25,049 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,045 | ₩25,107 | ₩25,045 | ₩25,107 | +0.25% | 200 |
|---|
| 2026.09.25 | ₩25,554 | ₩25,554 | ₩25,552 | ₩25,552 | -0.01% | 300 |
|---|
| 2026.09.24 | ₩25,554 | ₩25,628 | ₩25,554 | ₩25,628 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩25,860 | ₩25,860 | ₩25,860 | ₩25,860 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,362 | ₩26,362 | ₩26,362 | ₩26,362 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩26,331 | ₩26,331 | ₩26,319 | ₩26,319 | -0.05% | 100 |
|---|
| 2026.09.18 | ₩26,331 | ₩26,331 | ₩26,321 | ₩26,321 | -0.04% | 100 |
|---|
| 2026.09.17 | ₩26,610 | ₩26,610 | ₩26,610 | ₩26,610 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩26,335 | ₩26,335 | ₩26,335 | ₩26,335 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,305 | ₩26,305 | ₩26,291 | ₩26,291 | -0.05% | 1.1천 |
|---|
| 2026.09.14 | ₩26,707 | ₩26,707 | ₩26,707 | ₩26,707 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,814 | ₩26,866 | ₩26,814 | ₩26,866 | +0.19% | 3.6천 |
|---|
| 2026.09.10 | ₩26,823 | ₩26,823 | ₩26,823 | ₩26,823 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,082 | ₩27,082 | ₩27,082 | ₩27,082 | 0.00% | 6.3천 |
|---|
| 2026.09.08 | ₩27,403 | ₩27,403 | ₩27,373 | ₩27,373 | -0.11% | 400 |
|---|
| 2026.09.04 | ₩27,430 | ₩27,430 | ₩27,430 | ₩27,430 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,578 | ₩27,578 | ₩27,441 | ₩27,441 | -0.50% | 600 |
|---|
| 2026.09.02 | ₩27,524 | ₩27,524 | ₩27,524 | ₩27,524 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩27,872 | ₩27,872 | ₩27,773 | ₩27,773 | -0.36% | 600 |
|---|
| 2026.08.31 | ₩27,981 | ₩27,981 | ₩27,981 | ₩27,981 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,998 | ₩27,998 | ₩27,998 | ₩27,998 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,098 | ₩28,098 | ₩28,098 | ₩28,098 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩28,103 | ₩28,103 | ₩28,103 | ₩28,103 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩28,095 | ₩28,095 | ₩28,095 | ₩28,095 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩27,977 | ₩27,977 | ₩27,977 | ₩27,977 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩28,040 | ₩28,040 | ₩28,006 | ₩28,006 | -0.12% | 500 |
|---|
| 2026.08.20 | ₩28,073 | ₩28,073 | ₩28,073 | ₩28,073 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,254 | ₩28,272 | ₩28,248 | ₩28,249 | -0.02% | 500 |
|---|
| 2026.08.18 | ₩28,150 | ₩28,150 | ₩28,150 | ₩28,150 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,285 | ₩28,285 | ₩28,285 | ₩28,285 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,429 | ₩28,429 | ₩28,429 | ₩28,429 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,288 | ₩28,364 | ₩28,288 | ₩28,364 | +0.27% | 400 |
|---|
| 2026.08.12 | ₩28,183 | ₩28,183 | ₩28,183 | ₩28,183 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,191 | ₩28,191 | ₩28,191 | ₩28,191 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,178 | ₩28,178 | ₩28,178 | ₩28,178 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,245 | ₩28,245 | ₩28,245 | ₩28,245 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,069 | ₩28,069 | ₩28,069 | ₩28,069 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,060 | ₩28,073 | ₩28,055 | ₩28,055 | -0.02% | 2천 |
|---|
| 2026.08.04 | ₩28,084 | ₩28,084 | ₩28,084 | ₩28,084 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,020 | ₩28,035 | ₩28,020 | ₩28,035 | +0.05% | 400 |
|---|
| 2026.07.31 | ₩27,980 | ₩28,024 | ₩27,980 | ₩28,024 | +0.16% | 200 |
|---|
| 2026.07.30 | ₩28,134 | ₩28,134 | ₩28,134 | ₩28,134 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩28,202 | ₩28,202 | ₩28,202 | ₩28,202 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,179 | ₩28,179 | ₩28,179 | ₩28,179 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,108 | ₩28,108 | ₩28,108 | ₩28,108 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,100 | ₩28,100 | ₩28,071 | ₩28,071 | -0.10% | 1천 |
|---|
| 2026.07.23 | ₩28,154 | ₩28,154 | ₩28,154 | ₩28,154 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,462 | ₩28,462 | ₩28,420 | ₩28,420 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩28,546 | ₩28,546 | ₩28,546 | ₩28,546 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,737 | ₩28,737 | ₩28,737 | ₩28,737 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,754 | ₩28,754 | ₩28,754 | ₩28,754 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,865 | ₩28,865 | ₩28,865 | ₩28,865 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩28,903 | ₩28,903 | ₩28,903 | ₩28,903 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,911 | ₩28,911 | ₩28,911 | ₩28,911 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,776 | ₩28,776 | ₩28,776 | ₩28,776 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩28,737 | ₩28,737 | ₩28,737 | ₩28,737 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,837 | ₩28,837 | ₩28,804 | ₩28,804 | -0.12% | 400 |
|---|
| 2026.07.08 | ₩28,676 | ₩28,683 | ₩28,656 | ₩28,683 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩28,751 | ₩28,751 | ₩28,751 | ₩28,751 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,958 | ₩29,023 | ₩28,958 | ₩29,023 | +0.23% | 800 |
|---|
| 2026.07.02 | ₩29,132 | ₩29,132 | ₩29,017 | ₩29,017 | -0.40% | 800 |
|---|
| 2026.07.01 | ₩29,162 | ₩29,162 | ₩29,162 | ₩29,162 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩29,152 | ₩29,152 | ₩29,152 | ₩29,152 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩29,052 | ₩29,143 | ₩29,052 | ₩29,143 | +0.31% | 300 |
|---|
| 2026.06.26 | ₩28,918 | ₩28,943 | ₩28,877 | ₩28,943 | +0.09% | 1.9만 |
|---|
| 2026.06.25 | ₩28,848 | ₩28,848 | ₩28,848 | ₩28,848 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩28,843 | ₩28,843 | ₩28,843 | ₩28,843 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,851 | ₩28,851 | ₩28,851 | ₩28,851 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩28,717 | ₩28,750 | ₩28,717 | ₩28,750 | +0.12% | 500 |
|---|
| 2026.06.18 | ₩28,770 | ₩28,797 | ₩28,758 | ₩28,758 | -0.04% | 1.6천 |
|---|
| 2026.06.17 | ₩28,646 | ₩28,646 | ₩28,646 | ₩28,646 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩28,703 | ₩28,703 | ₩28,691 | ₩28,691 | -0.04% | 500 |
|---|
| 2026.06.15 | ₩28,687 | ₩28,687 | ₩28,687 | ₩28,687 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩28,701 | ₩28,701 | ₩28,701 | ₩28,701 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩28,623 | ₩28,623 | ₩28,575 | ₩28,575 | -0.17% | 300 |
|---|
| 2026.06.09 | ₩28,274 | ₩28,470 | ₩28,274 | ₩28,470 | +0.69% | 3.6천 |
|---|
| 2026.06.08 | ₩28,210 | ₩28,210 | ₩28,210 | ₩28,210 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩28,355 | ₩28,355 | ₩28,276 | ₩28,276 | -0.28% | 400 |
|---|
| 2026.06.04 | ₩28,489 | ₩28,497 | ₩28,462 | ₩28,497 | +0.03% | 1천 |
|---|
| 2026.06.03 | ₩28,449 | ₩28,556 | ₩28,449 | ₩28,449 | 0.00% | 2.2천 |
|---|
| 2026.06.02 | ₩28,502 | ₩28,542 | ₩28,502 | ₩28,542 | +0.14% | 900 |
|---|
| 2026.06.01 | ₩28,583 | ₩28,636 | ₩28,583 | ₩28,615 | +0.11% | 1.9천 |
|---|
| 2026.05.29 | ₩28,676 | ₩28,695 | ₩28,636 | ₩28,695 | +0.07% | 500 |
|---|
| 2026.05.28 | ₩28,609 | ₩28,636 | ₩28,609 | ₩28,636 | +0.09% | 1.6천 |
|---|
| 2026.05.27 | ₩28,449 | ₩28,623 | ₩28,449 | ₩28,596 | +0.52% | 3.5천 |
|---|
| 2026.05.26 | ₩28,248 | ₩28,351 | ₩28,248 | ₩28,351 | +0.37% | 2천 |
|---|
| 2026.05.22 | ₩28,060 | ₩28,060 | ₩28,060 | ₩28,060 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩28,010 | ₩28,010 | ₩28,010 | ₩28,010 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩28,056 | ₩28,056 | ₩28,056 | ₩28,056 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩27,872 | ₩27,872 | ₩27,823 | ₩27,823 | -0.18% | 4천 |
|---|
| 2026.05.18 | ₩28,904 | ₩28,904 | ₩27,943 | ₩27,943 | -3.32% | 1.3천 |
|---|
| 2026.05.15 | ₩28,248 | ₩28,261 | ₩28,213 | ₩28,213 | -0.12% | 4.6천 |
|---|
| 2026.05.14 | ₩28,467 | ₩28,467 | ₩28,467 | ₩28,467 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩28,449 | ₩28,449 | ₩28,449 | ₩28,449 | 0.00% | 1천 |
|---|
| 2026.05.12 | ₩28,583 | ₩28,596 | ₩28,583 | ₩28,596 | +0.05% | 100 |
|---|
| 2026.05.11 | ₩28,717 | ₩28,717 | ₩28,693 | ₩28,693 | -0.08% | 200 |
|---|
| 2026.05.08 | ₩28,717 | ₩28,727 | ₩28,717 | ₩28,727 | +0.04% | 700 |
|---|
| 2026.05.07 | ₩28,703 | ₩28,703 | ₩28,698 | ₩28,698 | -0.02% | 300 |
|---|
| 2026.05.06 | ₩28,288 | ₩28,636 | ₩28,288 | ₩28,636 | +1.23% | 1.7천 |
|---|
| 2026.05.05 | ₩28,221 | ₩28,512 | ₩28,221 | ₩28,512 | +1.03% | 2.1천 |
|---|
| 2026.05.04 | ₩28,234 | ₩28,234 | ₩28,100 | ₩28,104 | -0.46% | 7.6천 |
|---|
| 2026.05.01 | ₩28,402 | ₩28,462 | ₩28,402 | ₩28,462 | +0.21% | 700 |
|---|
| 2026.04.30 | ₩28,382 | ₩28,471 | ₩28,382 | ₩28,471 | +0.32% | 1.3만 |
|---|
| 2026.04.29 | ₩28,395 | ₩28,395 | ₩28,370 | ₩28,370 | -0.09% | 4.1천 |
|---|
| 2026.04.28 | ₩28,529 | ₩28,529 | ₩28,517 | ₩28,517 | -0.04% | 500 |
|---|
| 2026.04.27 | ₩28,583 | ₩28,583 | ₩28,583 | ₩28,583 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩28,502 | ₩28,554 | ₩28,502 | ₩28,554 | +0.18% | 100 |
|---|
| 2026.04.23 | ₩28,609 | ₩28,609 | ₩28,556 | ₩28,583 | -0.09% | 1.6천 |
|---|
| 2026.04.22 | ₩28,623 | ₩28,659 | ₩28,623 | ₩28,659 | +0.13% | 100 |
|---|
| 2026.04.21 | ₩28,703 | ₩28,707 | ₩28,703 | ₩28,707 | +0.01% | 700 |
|---|
| 2026.04.20 | ₩28,194 | ₩28,757 | ₩28,194 | ₩28,757 | +2.00% | 1.6천 |
|---|
| 2026.04.17 | ₩28,730 | ₩28,770 | ₩28,730 | ₩28,770 | +0.14% | 200 |
|---|
| 2026.04.16 | ₩28,650 | ₩28,676 | ₩28,650 | ₩28,650 | 0.00% | 4.7천 |
|---|
| 2026.04.15 | ₩28,542 | ₩28,584 | ₩28,542 | ₩28,584 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩28,583 | ₩28,663 | ₩28,583 | ₩28,624 | +0.15% | 1.5천 |
|---|
| 2026.04.13 | ₩28,585 | ₩28,585 | ₩28,585 | ₩28,585 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩28,489 | ₩28,496 | ₩28,489 | ₩28,496 | +0.02% | 200 |
|---|
| 2026.04.09 | ₩28,475 | ₩28,521 | ₩28,475 | ₩28,521 | +0.16% | 1.4만 |
|---|
| 2026.04.08 | ₩28,367 | ₩28,367 | ₩28,367 | ₩28,367 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩27,578 | ₩27,793 | ₩27,564 | ₩27,793 | +0.78% | 1.2천 |
|---|
| 2026.04.06 | ₩27,645 | ₩27,645 | ₩27,539 | ₩27,539 | -0.38% | 800 |
|---|
| 2026.04.02 | ₩27,752 | ₩27,752 | ₩27,604 | ₩27,686 | -0.24% | 4.3천 |
|---|
| 2026.04.01 | ₩27,884 | ₩27,884 | ₩27,884 | ₩27,884 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩27,792 | ₩27,792 | ₩27,792 | ₩27,792 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩27,312 | ₩27,312 | ₩27,312 | ₩27,312 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩27,361 | ₩27,361 | ₩27,361 | ₩27,361 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩27,566 | ₩27,566 | ₩27,566 | ₩27,566 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩27,780 | ₩27,780 | ₩27,780 | ₩27,780 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩27,606 | ₩27,606 | ₩27,606 | ₩27,606 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩27,946 | ₩27,946 | ₩27,946 | ₩27,946 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩27,933 | ₩27,933 | ₩27,933 | ₩27,933 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩28,309 | ₩28,309 | ₩28,309 | ₩28,309 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩28,368 | ₩28,368 | ₩28,368 | ₩28,368 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩28,422 | ₩28,422 | ₩28,412 | ₩28,412 | -0.03% | 200 |
|---|
| 2026.03.16 | ₩28,426 | ₩28,426 | ₩28,426 | ₩28,426 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩28,429 | ₩28,429 | ₩28,429 | ₩28,429 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩28,529 | ₩28,561 | ₩28,529 | ₩28,561 | +0.11% | 1천 |
|---|
| 2026.03.10 | ₩28,651 | ₩28,651 | ₩28,651 | ₩28,651 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,596 | ₩28,596 | ₩28,556 | ₩28,581 | -0.05% | 3.5천 |
|---|
| 2026.03.06 | ₩28,709 | ₩28,709 | ₩28,709 | ₩28,709 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩29,454 | ₩29,454 | ₩28,800 | ₩28,800 | -2.22% | 2천 |
|---|
| 2026.03.04 | ₩28,958 | ₩28,985 | ₩28,931 | ₩28,931 | -0.09% | 1.1천 |
|---|
| 2026.03.03 | ₩28,979 | ₩28,979 | ₩28,979 | ₩28,979 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩29,227 | ₩29,227 | ₩29,227 | ₩29,227 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩29,105 | ₩29,199 | ₩29,105 | ₩29,180 | +0.26% | 1.5천 |
|---|
| 2026.02.26 | ₩29,129 | ₩29,129 | ₩29,129 | ₩29,129 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩29,722 | ₩29,722 | ₩29,119 | ₩29,119 | -2.03% | 1.7천 |
|---|
| 2026.02.24 | ₩29,092 | ₩29,120 | ₩29,092 | ₩29,120 | +0.10% | 1천 |
|---|
| 2026.02.23 | ₩29,092 | ₩29,092 | ₩29,052 | ₩29,065 | -0.09% | 2.8천 |
|---|
| 2026.02.20 | ₩29,048 | ₩29,048 | ₩29,048 | ₩29,048 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩28,998 | ₩29,040 | ₩28,985 | ₩29,040 | +0.14% | 800 |
|---|
| 2026.02.18 | ₩29,078 | ₩29,078 | ₩29,040 | ₩29,040 | -0.13% | 1.9천 |
|---|
| 2026.02.17 | ₩29,006 | ₩29,006 | ₩29,006 | ₩29,006 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩28,993 | ₩28,993 | ₩28,993 | ₩28,993 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,936 | ₩28,936 | ₩28,936 | ₩28,936 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,011 | ₩29,011 | ₩28,931 | ₩28,978 | -0.12% | 900 |
|---|
| 2026.02.10 | ₩29,072 | ₩29,072 | ₩29,072 | ₩29,072 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩29,037 | ₩29,037 | ₩29,037 | ₩29,037 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩28,918 | ₩28,958 | ₩28,864 | ₩28,958 | +0.14% | 4.6만 |
|---|
| 2026.02.05 | ₩29,373 | ₩29,373 | ₩28,918 | ₩28,918 | -1.55% | 100 |
|---|
| 2026.02.04 | ₩28,958 | ₩28,958 | ₩28,958 | ₩28,958 | 0.00% | 1.3천 |
|---|
| 2026.02.03 | ₩28,959 | ₩28,959 | ₩28,959 | ₩28,959 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,028 | ₩29,028 | ₩29,028 | ₩29,028 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩29,022 | ₩29,022 | ₩29,022 | ₩29,022 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩28,940 | ₩28,940 | ₩28,940 | ₩28,940 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩28,690 | ₩28,904 | ₩28,690 | ₩28,891 | +0.70% | 7.2천 |
|---|
| 2026.01.27 | ₩28,583 | ₩28,697 | ₩28,583 | ₩28,697 | +0.40% | 900 |
|---|
| 2026.01.26 | ₩28,548 | ₩28,548 | ₩28,548 | ₩28,548 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,623 | ₩28,623 | ₩28,623 | ₩28,623 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩28,652 | ₩28,658 | ₩28,623 | ₩28,658 | +0.02% | 1.3천 |
|---|
| 2026.01.21 | ₩28,690 | ₩28,733 | ₩28,690 | ₩28,733 | +0.15% | 4천 |
|---|
| 2026.01.20 | ₩28,828 | ₩28,828 | ₩28,828 | ₩28,828 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩28,891 | ₩28,965 | ₩28,891 | ₩28,965 | +0.26% | 100 |
|---|
| 2026.01.15 | ₩28,958 | ₩28,958 | ₩28,952 | ₩28,952 | -0.02% | 300 |
|---|
| 2026.01.14 | ₩28,837 | ₩28,899 | ₩28,837 | ₩28,899 | +0.21% | 3.5천 |
|---|
| 2026.01.13 | ₩28,788 | ₩28,797 | ₩28,778 | ₩28,778 | -0.03% | 200 |
|---|
| 2026.01.12 | ₩28,730 | ₩28,730 | ₩28,707 | ₩28,707 | -0.08% | 300 |
|---|
| 2026.01.09 | ₩28,680 | ₩28,680 | ₩28,680 | ₩28,680 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩28,556 | ₩28,556 | ₩28,556 | ₩28,556 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩28,971 | ₩28,971 | ₩28,545 | ₩28,545 | -1.47% | 100 |
|---|
| 2026.01.06 | ₩28,422 | ₩28,422 | ₩28,396 | ₩28,396 | -0.09% | 500 |
|---|
| 2026.01.05 | ₩28,355 | ₩28,355 | ₩28,301 | ₩28,301 | -0.19% | 500 |
|---|
| 2026.01.02 | ₩27,846 | ₩28,513 | ₩27,846 | ₩28,513 | +2.40% | 900 |
|---|
| 2025.12.31 | ₩28,449 | ₩28,449 | ₩28,449 | ₩28,449 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩28,463 | ₩28,463 | ₩28,463 | ₩28,463 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩28,207 | ₩28,312 | ₩28,207 | ₩28,312 | +0.37% | 900 |
|---|
| 2025.12.26 | ₩28,288 | ₩28,288 | ₩28,233 | ₩28,233 | -0.19% | 400 |
|---|
| 2025.12.24 | ₩28,234 | ₩28,234 | ₩28,221 | ₩28,221 | -0.05% | 700 |
|---|
| 2025.12.23 | ₩28,301 | ₩28,301 | ₩28,248 | ₩28,248 | -0.19% | 500 |
|---|
| 2025.12.22 | ₩28,382 | ₩28,395 | ₩28,382 | ₩28,388 | +0.02% | 900 |
|---|
| 2025.12.19 | ₩28,380 | ₩28,380 | ₩28,380 | ₩28,380 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,422 | ₩28,422 | ₩28,395 | ₩28,399 | -0.08% | 400 |
|---|
| 2025.12.17 | ₩28,332 | ₩28,332 | ₩28,332 | ₩28,332 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,382 | ₩28,382 | ₩28,382 | ₩28,382 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩28,308 | ₩28,308 | ₩28,308 | ₩28,308 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩28,569 | ₩28,583 | ₩28,569 | ₩28,569 | 0.00% | 600 |
|---|
| 2025.12.10 | ₩28,559 | ₩28,559 | ₩28,559 | ₩28,559 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩28,520 | ₩28,520 | ₩28,520 | ₩28,520 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩28,489 | ₩28,537 | ₩28,455 | ₩28,537 | +0.17% | 1.7천 |
|---|
| 2025.12.05 | ₩28,502 | ₩28,533 | ₩28,502 | ₩28,533 | +0.11% | 100 |
|---|
| 2025.12.04 | ₩29,011 | ₩29,011 | ₩28,500 | ₩28,500 | -1.76% | 100 |
|---|
| 2025.12.03 | ₩28,315 | ₩28,446 | ₩28,315 | ₩28,446 | +0.46% | 1.5만 |
|---|
| 2025.12.02 | ₩28,261 | ₩28,261 | ₩28,261 | ₩28,261 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩28,435 | ₩28,435 | ₩28,371 | ₩28,371 | -0.23% | 300 |
|---|
| 2025.11.28 | ₩28,443 | ₩28,443 | ₩28,443 | ₩28,443 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,449 | ₩28,449 | ₩28,420 | ₩28,420 | -0.10% | 200 |
|---|
| 2025.11.25 | ₩28,394 | ₩28,394 | ₩28,394 | ₩28,394 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩28,341 | ₩28,341 | ₩28,320 | ₩28,320 | -0.08% | 800 |
|---|
| 2025.11.21 | ₩28,248 | ₩28,264 | ₩28,248 | ₩28,264 | +0.06% | 600 |
|---|
| 2025.11.20 | ₩28,288 | ₩28,288 | ₩28,288 | ₩28,288 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩28,553 | ₩28,553 | ₩28,475 | ₩28,475 | -0.27% | 300 |
|---|
| 2025.11.18 | ₩28,609 | ₩28,609 | ₩28,581 | ₩28,581 | -0.10% | 2천 |
|---|
| 2025.11.17 | ₩28,576 | ₩28,576 | ₩28,576 | ₩28,576 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩28,663 | ₩28,663 | ₩28,663 | ₩28,663 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩28,737 | ₩28,737 | ₩28,737 | ₩28,737 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩28,703 | ₩28,710 | ₩28,703 | ₩28,710 | +0.02% | 300 |
|---|
| 2025.11.10 | ₩28,569 | ₩28,596 | ₩28,542 | ₩28,596 | +0.09% | 600 |
|---|
| 2025.11.07 | ₩28,462 | ₩28,542 | ₩28,462 | ₩28,542 | +0.28% | 1.3천 |
|---|
| 2025.11.06 | ₩29,199 | ₩29,199 | ₩28,557 | ₩28,557 | -2.20% | 900 |
|---|
| 2025.11.05 | ₩28,757 | ₩28,757 | ₩28,529 | ₩28,529 | -0.79% | 1.1천 |
|---|
| 2025.11.04 | ₩29,038 | ₩29,038 | ₩28,639 | ₩28,639 | -1.38% | 2.3천 |
|---|
| 2025.11.03 | ₩28,709 | ₩28,709 | ₩28,670 | ₩28,670 | -0.14% | 1천 |
|---|
| 2025.10.31 | ₩28,810 | ₩28,810 | ₩28,773 | ₩28,784 | -0.09% | 1.2천 |
|---|
| 2025.10.30 | ₩28,650 | ₩28,691 | ₩28,650 | ₩28,691 | +0.14% | 200 |
|---|
| 2025.10.29 | ₩28,864 | ₩28,864 | ₩28,780 | ₩28,780 | -0.29% | 1.8천 |
|---|
| 2025.10.28 | ₩29,360 | ₩29,360 | ₩28,824 | ₩28,864 | -1.69% | 3천 |
|---|
| 2025.10.27 | ₩29,279 | ₩29,279 | ₩28,797 | ₩28,892 | -1.32% | 2.2천 |
|---|
| 2025.10.24 | ₩29,320 | ₩29,320 | ₩28,871 | ₩28,871 | -1.53% | 400 |
|---|
| 2025.10.23 | ₩28,824 | ₩28,824 | ₩28,824 | ₩28,824 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,824 | ₩28,824 | ₩28,824 | ₩28,824 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩28,810 | ₩28,864 | ₩28,810 | ₩28,831 | +0.07% | 1천 |
|---|
| 2025.10.20 | ₩28,772 | ₩28,772 | ₩28,772 | ₩28,772 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,320 | ₩29,320 | ₩28,703 | ₩28,757 | -1.92% | 1.3천 |
|---|
| 2025.10.15 | ₩28,810 | ₩28,810 | ₩28,801 | ₩28,801 | -0.03% | 1.2천 |
|---|
| 2025.10.14 | ₩29,239 | ₩29,239 | ₩28,743 | ₩28,743 | -1.70% | 1.2천 |
|---|
| 2025.10.13 | ₩28,754 | ₩28,754 | ₩28,754 | ₩28,754 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩28,583 | ₩28,583 | ₩28,583 | ₩28,583 | 0.00% | 100 |
|---|