시장 데이터를 불러오는 중
전체 종목
Rareview Total Return Bond ETF 과거 주가
Rareview Total Return Bond ETF · RTRE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rareview Total Return Bond ETF · RTRE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,610 | ₩31,677 | ₩31,610 | ₩31,677 | +0.21% | 5.3만 |
| 2026.10.08 | ₩31,489 | ₩31,630 | ₩31,489 | ₩31,610 | +0.38% | 4.7만 |
| 2026.10.07 | ₩31,449 | ₩31,543 | ₩31,449 | ₩31,516 | +0.21% | 8.9천 |
| 2026.10.06 | ₩31,529 | ₩31,610 | ₩31,529 | ₩31,610 | +0.26% | 3천 |
| 2026.10.05 | ₩31,529 | ₩31,529 | ₩31,435 | ₩31,449 | -0.26% | 4.8천 |
| 2026.10.02 | ₩31,757 | ₩31,757 | ₩31,529 | ₩31,529 | -0.72% | 4.3천 |
| 2026.10.01 | ₩31,630 | ₩31,744 | ₩31,623 | ₩31,717 | +0.28% | 1.2천 |
| 2026.09.30 | ₩31,677 | ₩31,677 | ₩31,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,650 |
| -0.08% |
| 1.3천 |
| 2026.09.29 | ₩31,771 | ₩31,771 | ₩31,690 | ₩31,690 | -0.25% | 1천 |
|---|
| 2026.09.28 | ₩31,784 | ₩31,784 | ₩31,690 | ₩31,710 | -0.23% | 1.3천 |
|---|
| 2026.09.25 | ₩31,780 | ₩31,938 | ₩31,772 | ₩31,938 | +0.50% | 1천 |
|---|
| 2026.09.24 | ₩32,046 | ₩32,046 | ₩31,827 | ₩31,827 | -0.68% | 400 |
|---|
| 2026.09.23 | ₩32,126 | ₩32,126 | ₩31,995 | ₩32,012 | -0.35% | 400 |
|---|
| 2026.09.22 | ₩32,334 | ₩32,341 | ₩32,329 | ₩32,329 | -0.02% | 500 |
|---|
| 2026.09.21 | ₩32,327 | ₩32,346 | ₩32,321 | ₩32,325 | -0.01% | 4.4천 |
|---|
| 2026.09.18 | ₩32,240 | ₩32,253 | ₩32,240 | ₩32,247 | +0.02% | 5천 |
|---|
| 2026.09.17 | ₩32,361 | ₩32,388 | ₩32,361 | ₩32,367 | +0.02% | 2.5천 |
|---|
| 2026.09.16 | ₩32,321 | ₩32,327 | ₩32,220 | ₩32,220 | -0.31% | 5.2천 |
|---|
| 2026.09.15 | ₩32,240 | ₩32,240 | ₩32,213 | ₩32,227 | -0.04% | 1.9천 |
|---|
| 2026.09.14 | ₩32,342 | ₩32,342 | ₩32,270 | ₩32,270 | -0.22% | 400 |
|---|
| 2026.09.11 | ₩32,405 | ₩32,405 | ₩32,321 | ₩32,333 | -0.22% | 3.9천 |
|---|
| 2026.09.10 | ₩32,448 | ₩32,448 | ₩32,366 | ₩32,366 | -0.25% | 2.8천 |
|---|
| 2026.09.09 | ₩32,669 | ₩32,669 | ₩32,595 | ₩32,595 | -0.23% | 4.7천 |
|---|
| 2026.09.08 | ₩32,709 | ₩32,709 | ₩32,633 | ₩32,669 | -0.12% | 3.6천 |
|---|
| 2026.09.04 | ₩32,723 | ₩32,736 | ₩32,683 | ₩32,683 | -0.12% | 3.1천 |
|---|
| 2026.09.03 | ₩32,728 | ₩32,763 | ₩32,709 | ₩32,709 | -0.06% | 16만 |
|---|
| 2026.09.02 | ₩32,642 | ₩32,656 | ₩32,632 | ₩32,642 | 0.00% | 1.2천 |
|---|
| 2026.09.01 | ₩32,830 | ₩32,857 | ₩32,750 | ₩32,750 | -0.25% | 3.9천 |
|---|
| 2026.08.31 | ₩32,850 | ₩32,868 | ₩32,850 | ₩32,857 | +0.02% | 2.8천 |
|---|
| 2026.08.28 | ₩32,986 | ₩32,986 | ₩32,904 | ₩32,904 | -0.25% | 500 |
|---|
| 2026.08.27 | ₩33,031 | ₩33,031 | ₩32,991 | ₩32,991 | -0.12% | 3.1천 |
|---|
| 2026.08.26 | ₩33,031 | ₩33,031 | ₩32,978 | ₩32,991 | -0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩32,984 | ₩33,078 | ₩32,984 | ₩33,078 | +0.28% | 2.2천 |
|---|
| 2026.08.24 | ₩32,870 | ₩32,924 | ₩32,870 | ₩32,917 | +0.14% | 2.9천 |
|---|
| 2026.08.21 | ₩32,897 | ₩32,897 | ₩32,830 | ₩32,830 | -0.20% | 8.3천 |
|---|
| 2026.08.20 | ₩32,924 | ₩32,924 | ₩32,870 | ₩32,870 | -0.16% | 2.1천 |
|---|
| 2026.08.19 | ₩33,018 | ₩33,031 | ₩33,004 | ₩33,018 | 0.00% | 4.5천 |
|---|
| 2026.08.18 | ₩32,897 | ₩32,897 | ₩32,890 | ₩32,897 | 0.00% | 3.9천 |
|---|
| 2026.08.17 | ₩32,924 | ₩32,924 | ₩32,850 | ₩32,870 | -0.16% | 1.9천 |
|---|
| 2026.08.14 | ₩32,964 | ₩32,964 | ₩32,911 | ₩32,911 | -0.16% | 2.6천 |
|---|
| 2026.08.13 | ₩32,280 | ₩33,049 | ₩32,280 | ₩33,025 | +2.31% | 500 |
|---|
| 2026.08.12 | ₩32,937 | ₩32,937 | ₩32,884 | ₩32,884 | -0.16% | 900 |
|---|
| 2026.08.11 | ₩32,904 | ₩32,919 | ₩32,870 | ₩32,870 | -0.10% | 1.1천 |
|---|
| 2026.08.10 | ₩32,884 | ₩32,937 | ₩32,848 | ₩32,866 | -0.05% | 2.2천 |
|---|
| 2026.08.07 | ₩32,964 | ₩32,978 | ₩32,944 | ₩32,971 | +0.02% | 7.3천 |
|---|
| 2026.08.06 | ₩33,098 | ₩33,098 | ₩32,877 | ₩32,904 | -0.59% | 1.2만 |
|---|
| 2026.08.05 | ₩33,018 | ₩33,018 | ₩32,978 | ₩32,984 | -0.10% | 6.1만 |
|---|
| 2026.08.04 | ₩32,937 | ₩32,951 | ₩32,937 | ₩32,937 | 0.00% | 2.5천 |
|---|
| 2026.08.03 | ₩32,951 | ₩32,964 | ₩32,951 | ₩32,952 | +0.00% | 7.6천 |
|---|
| 2026.07.31 | ₩32,870 | ₩32,870 | ₩32,857 | ₩32,860 | -0.03% | 2.9천 |
|---|
| 2026.07.30 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩32,991 | ₩33,000 | ₩32,944 | ₩32,944 | -0.14% | 1.4천 |
|---|
| 2026.07.28 | ₩33,018 | ₩33,058 | ₩33,004 | ₩33,058 | +0.12% | 4천 |
|---|
| 2026.07.27 | ₩32,978 | ₩33,004 | ₩32,951 | ₩32,992 | +0.04% | 2.8만 |
|---|
| 2026.07.24 | ₩32,857 | ₩32,958 | ₩32,857 | ₩32,897 | +0.12% | 4.5만 |
|---|
| 2026.07.23 | ₩32,890 | ₩32,897 | ₩32,844 | ₩32,865 | -0.08% | 2.2만 |
|---|
| 2026.07.22 | ₩32,984 | ₩33,018 | ₩32,978 | ₩32,984 | 0.00% | 1.7만 |
|---|
| 2026.07.21 | ₩33,045 | ₩33,058 | ₩33,031 | ₩33,058 | +0.04% | 1.3만 |
|---|
| 2026.07.20 | ₩33,112 | ₩33,112 | ₩33,092 | ₩33,106 | -0.02% | 4.9천 |
|---|
| 2026.07.17 | ₩33,273 | ₩33,273 | ₩33,172 | ₩33,172 | -0.30% | 500 |
|---|
| 2026.07.16 | ₩33,139 | ₩33,187 | ₩33,139 | ₩33,172 | +0.10% | 2.1천 |
|---|
| 2026.07.15 | ₩33,125 | ₩33,206 | ₩33,112 | ₩33,206 | +0.24% | 2.7천 |
|---|
| 2026.07.14 | ₩33,125 | ₩33,125 | ₩33,092 | ₩33,092 | -0.10% | 3.6만 |
|---|
| 2026.07.13 | ₩33,072 | ₩33,072 | ₩33,030 | ₩33,030 | -0.13% | 2.2천 |
|---|
| 2026.07.10 | ₩33,186 | ₩33,186 | ₩33,152 | ₩33,152 | -0.10% | 900 |
|---|
| 2026.07.09 | ₩33,159 | ₩33,219 | ₩33,139 | ₩33,192 | +0.10% | 1.5만 |
|---|
| 2026.07.08 | ₩33,125 | ₩33,139 | ₩33,085 | ₩33,132 | +0.02% | 2.2만 |
|---|
| 2026.07.07 | ₩33,273 | ₩33,286 | ₩33,098 | ₩33,246 | -0.08% | 1.8만 |
|---|
| 2026.07.06 | ₩33,340 | ₩33,353 | ₩33,300 | ₩33,353 | +0.04% | 2.4만 |
|---|
| 2026.07.02 | ₩33,326 | ₩33,367 | ₩33,326 | ₩33,333 | +0.02% | 1.7만 |
|---|
| 2026.07.01 | ₩33,487 | ₩33,487 | ₩33,424 | ₩33,424 | -0.19% | 700 |
|---|
| 2026.06.30 | ₩33,568 | ₩33,581 | ₩33,514 | ₩33,514 | -0.16% | 6.7천 |
|---|
| 2026.06.29 | ₩33,608 | ₩33,635 | ₩33,581 | ₩33,635 | +0.08% | 2.5천 |
|---|
| 2026.06.26 | ₩33,595 | ₩33,595 | ₩33,568 | ₩33,568 | -0.08% | 1.2만 |
|---|
| 2026.06.25 | ₩33,621 | ₩33,621 | ₩33,548 | ₩33,548 | -0.22% | 4천 |
|---|
| 2026.06.24 | ₩33,481 | ₩33,528 | ₩33,481 | ₩33,507 | +0.08% | 6.1천 |
|---|
| 2026.06.23 | ₩33,326 | ₩33,393 | ₩33,326 | ₩33,360 | +0.10% | 6.4천 |
|---|
| 2026.06.22 | ₩33,326 | ₩33,340 | ₩33,286 | ₩33,314 | -0.04% | 6.4천 |
|---|
| 2026.06.18 | ₩33,393 | ₩33,490 | ₩33,380 | ₩33,411 | +0.05% | 4.7천 |
|---|
| 2026.06.17 | ₩33,514 | ₩33,514 | ₩33,321 | ₩33,321 | -0.58% | 2천 |
|---|
| 2026.06.16 | ₩33,434 | ₩33,528 | ₩33,407 | ₩33,474 | +0.12% | 1.9만 |
|---|
| 2026.06.15 | ₩33,434 | ₩33,442 | ₩33,380 | ₩33,411 | -0.07% | 5.4천 |
|---|
| 2026.06.12 | ₩33,326 | ₩33,353 | ₩33,326 | ₩33,353 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩33,246 | ₩33,371 | ₩33,219 | ₩33,371 | +0.38% | 1.2만 |
|---|
| 2026.06.10 | ₩33,219 | ₩33,239 | ₩33,188 | ₩33,188 | -0.09% | 1.5천 |
|---|
| 2026.06.09 | ₩33,239 | ₩33,239 | ₩33,156 | ₩33,198 | -0.13% | 900 |
|---|
| 2026.06.08 | ₩33,152 | ₩33,179 | ₩33,112 | ₩33,131 | -0.06% | 1.7만 |
|---|
| 2026.06.05 | ₩33,179 | ₩33,206 | ₩33,148 | ₩33,148 | -0.09% | 1.3천 |
|---|
| 2026.06.04 | ₩33,367 | ₩33,367 | ₩33,326 | ₩33,326 | -0.12% | 1.9천 |
|---|
| 2026.06.03 | ₩33,286 | ₩33,337 | ₩33,232 | ₩33,293 | +0.02% | 2.3만 |
|---|
| 2026.06.02 | ₩33,393 | ₩33,434 | ₩33,357 | ₩33,373 | -0.06% | 4.9천 |
|---|
| 2026.06.01 | ₩33,407 | ₩33,501 | ₩33,407 | ₩33,475 | +0.20% | 2만 |
|---|
| 2026.05.29 | ₩33,528 | ₩33,554 | ₩33,528 | ₩33,528 | 0.00% | 2.1천 |
|---|
| 2026.05.28 | ₩33,393 | ₩33,514 | ₩33,393 | ₩33,501 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩33,447 | ₩33,447 | ₩33,412 | ₩33,412 | -0.10% | 600 |
|---|
| 2026.05.26 | ₩33,367 | ₩33,387 | ₩33,353 | ₩33,387 | +0.06% | 3.1천 |
|---|
| 2026.05.22 | ₩33,266 | ₩33,273 | ₩33,192 | ₩33,253 | -0.04% | 1.2만 |
|---|
| 2026.05.21 | ₩33,093 | ₩33,246 | ₩33,093 | ₩33,218 | +0.38% | 9.5천 |
|---|
| 2026.05.20 | ₩33,004 | ₩33,179 | ₩33,004 | ₩33,172 | +0.51% | 3.5천 |
|---|
| 2026.05.19 | ₩32,864 | ₩32,978 | ₩32,864 | ₩32,924 | +0.18% | 4.2천 |
|---|
| 2026.05.18 | ₩33,152 | ₩33,152 | ₩32,991 | ₩33,078 | -0.22% | 14.1만 |
|---|
| 2026.05.15 | ₩33,165 | ₩33,232 | ₩33,165 | ₩33,172 | +0.02% | 4.1천 |
|---|
| 2026.05.14 | ₩33,487 | ₩33,501 | ₩33,401 | ₩33,401 | -0.26% | 1.1만 |
|---|
| 2026.05.13 | ₩33,273 | ₩33,447 | ₩33,273 | ₩33,414 | +0.42% | 3만 |
|---|
| 2026.05.12 | ₩33,313 | ₩33,514 | ₩33,313 | ₩33,380 | +0.20% | 7.9천 |
|---|
| 2026.05.11 | ₩33,608 | ₩33,621 | ₩33,608 | ₩33,613 | +0.02% | 2.2만 |
|---|
| 2026.05.08 | ₩33,601 | ₩33,621 | ₩33,581 | ₩33,621 | +0.06% | 8.6천 |
|---|
| 2026.05.07 | ₩33,581 | ₩33,688 | ₩33,501 | ₩33,501 | -0.24% | 1.8만 |
|---|
| 2026.05.06 | ₩33,568 | ₩33,595 | ₩33,568 | ₩33,588 | +0.06% | 8.9천 |
|---|
| 2026.05.05 | ₩33,380 | ₩33,474 | ₩33,380 | ₩33,447 | +0.20% | 8.2만 |
|---|
| 2026.05.04 | ₩33,420 | ₩33,434 | ₩33,326 | ₩33,360 | -0.18% | 2천 |
|---|
| 2026.05.01 | ₩33,662 | ₩33,688 | ₩33,609 | ₩33,636 | -0.08% | 2.3만 |
|---|
| 2026.04.30 | ₩33,601 | ₩33,635 | ₩33,568 | ₩33,595 | -0.02% | 23.6만 |
|---|
| 2026.04.29 | ₩33,595 | ₩33,849 | ₩33,501 | ₩33,546 | -0.14% | 2.4만 |
|---|
| 2026.04.28 | ₩33,662 | ₩33,662 | ₩33,608 | ₩33,662 | 0.00% | 3.8천 |
|---|
| 2026.04.27 | ₩33,688 | ₩33,729 | ₩33,688 | ₩33,702 | +0.04% | 1.1만 |
|---|
| 2026.04.24 | ₩33,769 | ₩33,782 | ₩33,729 | ₩33,762 | -0.02% | 7.8천 |
|---|
| 2026.04.23 | ₩33,782 | ₩33,782 | ₩33,675 | ₩33,709 | -0.22% | 800 |
|---|
| 2026.04.22 | ₩33,823 | ₩33,823 | ₩33,782 | ₩33,796 | -0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩33,823 | ₩33,836 | ₩33,715 | ₩33,715 | -0.32% | 5천 |
|---|
| 2026.04.20 | ₩33,883 | ₩33,883 | ₩33,836 | ₩33,869 | -0.04% | 4.6만 |
|---|
| 2026.04.17 | ₩33,943 | ₩33,943 | ₩33,863 | ₩33,883 | -0.18% | 2.1만 |
|---|
| 2026.04.16 | ₩33,782 | ₩33,796 | ₩33,729 | ₩33,739 | -0.13% | 5천 |
|---|
| 2026.04.15 | ₩33,796 | ₩33,809 | ₩33,742 | ₩33,809 | +0.04% | 1.3만 |
|---|
| 2026.04.14 | ₩33,729 | ₩33,742 | ₩33,702 | ₩33,735 | +0.02% | 6.8천 |
|---|
| 2026.04.13 | ₩33,621 | ₩33,688 | ₩33,581 | ₩33,675 | +0.16% | 7.1천 |
|---|
| 2026.04.10 | ₩33,702 | ₩33,702 | ₩33,621 | ₩33,644 | -0.17% | 1.4만 |
|---|
| 2026.04.09 | ₩33,541 | ₩33,688 | ₩33,541 | ₩33,675 | +0.40% | 2만 |
|---|
| 2026.04.08 | ₩33,715 | ₩33,749 | ₩33,635 | ₩33,672 | -0.13% | 2.5천 |
|---|
| 2026.04.07 | ₩33,434 | ₩33,519 | ₩33,326 | ₩33,519 | +0.26% | 1.4만 |
|---|
| 2026.04.06 | ₩33,454 | ₩33,474 | ₩33,434 | ₩33,448 | -0.02% | 5.8만 |
|---|
| 2026.04.02 | ₩33,415 | ₩33,548 | ₩33,415 | ₩33,510 | +0.28% | 3.1만 |
|---|
| 2026.04.01 | ₩33,568 | ₩33,615 | ₩33,561 | ₩33,561 | -0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩33,501 | ₩33,574 | ₩33,460 | ₩33,574 | +0.22% | 3.8천 |
|---|
| 2026.03.30 | ₩33,373 | ₩33,420 | ₩33,373 | ₩33,373 | 0.00% | 1.5천 |
|---|
| 2026.03.27 | ₩33,165 | ₩33,245 | ₩33,165 | ₩33,206 | +0.12% | 1.3천 |
|---|
| 2026.03.26 | ₩33,414 | ₩33,434 | ₩33,273 | ₩33,273 | -0.42% | 1.8만 |
|---|
| 2026.03.25 | ₩33,487 | ₩33,541 | ₩33,487 | ₩33,533 | +0.14% | 6.4천 |
|---|
| 2026.03.24 | ₩33,350 | ₩33,407 | ₩33,326 | ₩33,326 | -0.07% | 1.3만 |
|---|
| 2026.03.23 | ₩33,434 | ₩33,501 | ₩33,420 | ₩33,460 | +0.08% | 3만 |
|---|
| 2026.03.20 | ₩33,380 | ₩33,380 | ₩33,360 | ₩33,360 | -0.06% | 400 |
|---|
| 2026.03.19 | ₩33,568 | ₩33,683 | ₩33,568 | ₩33,683 | +0.34% | 7.3천 |
|---|
| 2026.03.18 | ₩33,755 | ₩33,796 | ₩33,735 | ₩33,735 | -0.06% | 2.4만 |
|---|
| 2026.03.17 | ₩33,796 | ₩33,840 | ₩33,796 | ₩33,836 | +0.12% | 2.3만 |
|---|
| 2026.03.16 | ₩33,675 | ₩33,742 | ₩33,662 | ₩33,729 | +0.16% | 4.5만 |
|---|
| 2026.03.13 | ₩33,595 | ₩33,595 | ₩33,574 | ₩33,581 | -0.04% | 9.4천 |
|---|
| 2026.03.12 | ₩33,688 | ₩33,715 | ₩33,635 | ₩33,641 | -0.14% | 5.1천 |
|---|
| 2026.03.11 | ₩33,903 | ₩33,903 | ₩33,769 | ₩33,776 | -0.38% | 1.8천 |
|---|
| 2026.03.10 | ₩33,997 | ₩34,037 | ₩33,997 | ₩34,004 | +0.02% | 4.6천 |
|---|
| 2026.03.09 | ₩33,916 | ₩34,005 | ₩33,876 | ₩34,005 | +0.26% | 1.9만 |
|---|
| 2026.03.06 | ₩33,970 | ₩34,049 | ₩33,957 | ₩33,970 | 0.00% | 1.6천 |
|---|
| 2026.03.05 | ₩34,010 | ₩34,051 | ₩33,990 | ₩34,012 | +0.00% | 2.7천 |
|---|
| 2026.03.04 | ₩34,198 | ₩34,198 | ₩34,151 | ₩34,151 | -0.14% | 2.1만 |
|---|
| 2026.03.03 | ₩34,056 | ₩34,189 | ₩34,056 | ₩34,189 | +0.39% | 4.4천 |
|---|
| 2026.03.02 | ₩34,413 | ₩34,587 | ₩34,359 | ₩34,533 | +0.35% | 2.5천 |
|---|
| 2026.02.27 | ₩34,507 | ₩34,533 | ₩34,507 | ₩34,533 | +0.08% | 2.9천 |
|---|
| 2026.02.26 | ₩34,430 | ₩34,480 | ₩34,426 | ₩34,462 | +0.09% | 4.2천 |
|---|
| 2026.02.25 | ₩34,413 | ₩34,426 | ₩34,403 | ₩34,403 | -0.03% | 6.6천 |
|---|
| 2026.02.24 | ₩34,393 | ₩34,439 | ₩34,393 | ₩34,419 | +0.08% | 6.4만 |
|---|
| 2026.02.23 | ₩34,399 | ₩34,587 | ₩34,319 | ₩34,399 | 0.00% | 2만 |
|---|
| 2026.02.20 | ₩34,319 | ₩34,347 | ₩34,316 | ₩34,347 | +0.08% | 3.7천 |
|---|
| 2026.02.19 | ₩34,299 | ₩34,346 | ₩34,292 | ₩34,332 | +0.10% | 1만 |
|---|
| 2026.02.18 | ₩34,372 | ₩34,376 | ₩34,332 | ₩34,339 | -0.10% | 1.2만 |
|---|
| 2026.02.17 | ₩34,305 | ₩34,359 | ₩34,305 | ₩34,346 | +0.12% | 7.2천 |
|---|
| 2026.02.13 | ₩34,348 | ₩34,359 | ₩34,346 | ₩34,359 | +0.03% | 7.5천 |
|---|
| 2026.02.12 | ₩34,144 | ₩34,279 | ₩34,144 | ₩34,279 | +0.39% | 1.5천 |
|---|
| 2026.02.11 | ₩34,111 | ₩34,144 | ₩34,092 | ₩34,092 | -0.06% | 2.6천 |
|---|
| 2026.02.10 | ₩34,131 | ₩34,144 | ₩34,131 | ₩34,144 | +0.04% | 5.9천 |
|---|
| 2026.02.09 | ₩33,970 | ₩34,030 | ₩33,970 | ₩34,030 | +0.18% | 1.6천 |
|---|
| 2026.02.06 | ₩34,010 | ₩34,051 | ₩33,967 | ₩34,037 | +0.08% | 2.4만 |
|---|
| 2026.02.05 | ₩33,943 | ₩34,037 | ₩33,930 | ₩34,037 | +0.28% | 2.2만 |
|---|
| 2026.02.04 | ₩33,863 | ₩33,930 | ₩33,823 | ₩33,890 | +0.08% | 1.6만 |
|---|
| 2026.02.03 | ₩33,856 | ₩33,888 | ₩33,856 | ₩33,869 | +0.04% | 2.7천 |
|---|
| 2026.02.02 | ₩34,037 | ₩34,037 | ₩33,957 | ₩34,010 | -0.08% | 5.3천 |
|---|
| 2026.01.30 | ₩34,037 | ₩34,077 | ₩34,020 | ₩34,042 | +0.02% | 2.2만 |
|---|
| 2026.01.29 | ₩34,024 | ₩34,118 | ₩34,010 | ₩34,104 | +0.24% | 6.3천 |
|---|
| 2026.01.28 | ₩34,051 | ₩34,051 | ₩34,008 | ₩34,051 | 0.00% | 1.2만 |
|---|
| 2026.01.27 | ₩34,071 | ₩34,104 | ₩34,037 | ₩34,037 | -0.10% | 4.5천 |
|---|
| 2026.01.26 | ₩34,016 | ₩34,051 | ₩34,016 | ₩34,044 | +0.08% | 1.4천 |
|---|
| 2026.01.23 | ₩33,986 | ₩33,997 | ₩33,943 | ₩33,990 | +0.01% | 5.3천 |
|---|
| 2026.01.22 | ₩33,943 | ₩33,957 | ₩33,916 | ₩33,957 | +0.04% | 2.8천 |
|---|
| 2026.01.21 | ₩33,849 | ₩33,943 | ₩33,849 | ₩33,939 | +0.27% | 5.5천 |
|---|
| 2026.01.20 | ₩33,823 | ₩33,876 | ₩33,823 | ₩33,841 | +0.06% | 8.3만 |
|---|
| 2026.01.16 | ₩33,970 | ₩33,970 | ₩33,963 | ₩33,963 | -0.02% | 500 |
|---|
| 2026.01.15 | ₩34,091 | ₩34,091 | ₩34,024 | ₩34,028 | -0.18% | 2.3천 |
|---|
| 2026.01.14 | ₩34,051 | ₩34,064 | ₩34,051 | ₩34,057 | +0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩34,010 | ₩34,010 | ₩33,983 | ₩33,990 | -0.06% | 2.6만 |
|---|
| 2026.01.12 | ₩33,943 | ₩33,997 | ₩33,943 | ₩33,963 | +0.06% | 2.5천 |
|---|
| 2026.01.09 | ₩33,941 | ₩33,997 | ₩33,941 | ₩33,985 | +0.13% | 7.5천 |
|---|
| 2026.01.08 | ₩33,876 | ₩33,903 | ₩33,863 | ₩33,863 | -0.04% | 3.3천 |
|---|
| 2026.01.07 | ₩33,930 | ₩33,970 | ₩33,903 | ₩33,923 | -0.02% | 1.3만 |
|---|
| 2026.01.06 | ₩33,894 | ₩33,894 | ₩33,823 | ₩33,886 | -0.02% | 4.3천 |
|---|
| 2026.01.05 | ₩33,863 | ₩33,863 | ₩33,823 | ₩33,836 | -0.08% | 8천 |
|---|
| 2026.01.02 | ₩33,823 | ₩33,863 | ₩33,823 | ₩33,823 | 0.00% | 4.3천 |
|---|
| 2025.12.31 | ₩33,930 | ₩33,930 | ₩33,851 | ₩33,851 | -0.23% | 1.9천 |
|---|
| 2025.12.30 | ₩33,930 | ₩33,957 | ₩33,903 | ₩33,942 | +0.04% | 14.3만 |
|---|
| 2025.12.29 | ₩33,890 | ₩33,943 | ₩33,890 | ₩33,937 | +0.14% | 2.9천 |
|---|
| 2025.12.26 | ₩33,930 | ₩33,970 | ₩33,876 | ₩33,906 | -0.07% | 2.9만 |
|---|
| 2025.12.24 | ₩33,742 | ₩33,903 | ₩33,742 | ₩33,903 | +0.48% | 1.5천 |
|---|
| 2025.12.23 | ₩33,729 | ₩33,836 | ₩33,729 | ₩33,806 | +0.23% | 5.4천 |
|---|
| 2025.12.22 | ₩33,809 | ₩33,809 | ₩33,755 | ₩33,782 | -0.08% | 7천 |
|---|
| 2025.12.19 | ₩33,876 | ₩33,876 | ₩33,836 | ₩33,863 | -0.04% | 4.4천 |
|---|
| 2025.12.18 | ₩33,863 | ₩33,890 | ₩33,863 | ₩33,869 | +0.02% | 4.9천 |
|---|
| 2025.12.17 | ₩33,796 | ₩33,823 | ₩33,782 | ₩33,789 | -0.02% | 3.3천 |
|---|
| 2025.12.16 | ₩33,674 | ₩33,789 | ₩33,674 | ₩33,789 | +0.34% | 3.7천 |
|---|
| 2025.12.15 | ₩33,930 | ₩33,957 | ₩33,896 | ₩33,896 | -0.10% | 3.1천 |
|---|
| 2025.12.12 | ₩33,876 | ₩33,898 | ₩33,849 | ₩33,872 | -0.01% | 1.6만 |
|---|
| 2025.12.11 | ₩34,044 | ₩34,044 | ₩33,977 | ₩33,977 | -0.20% | 2천 |
|---|
| 2025.12.10 | ₩33,890 | ₩33,937 | ₩33,890 | ₩33,937 | +0.14% | 700 |
|---|
| 2025.12.09 | ₩33,908 | ₩33,908 | ₩33,875 | ₩33,875 | -0.10% | 900 |
|---|
| 2025.12.08 | ₩33,916 | ₩33,930 | ₩33,849 | ₩33,916 | 0.00% | 1.2만 |
|---|
| 2025.12.05 | ₩34,028 | ₩34,028 | ₩33,977 | ₩33,989 | -0.11% | 11.6만 |
|---|
| 2025.12.04 | ₩34,064 | ₩34,064 | ₩34,024 | ₩34,024 | -0.12% | 1.2천 |
|---|
| 2025.12.03 | ₩34,104 | ₩34,144 | ₩34,091 | ₩34,116 | +0.04% | 19.1만 |
|---|
| 2025.12.02 | ₩33,997 | ₩34,037 | ₩33,997 | ₩34,030 | +0.10% | 7.8천 |
|---|
| 2025.12.01 | ₩34,104 | ₩34,118 | ₩34,077 | ₩34,097 | -0.02% | 3.2천 |
|---|
| 2025.11.28 | ₩34,292 | ₩34,292 | ₩34,185 | ₩34,279 | -0.04% | 2.4만 |
|---|
| 2025.11.26 | ₩34,238 | ₩34,268 | ₩34,158 | ₩34,268 | +0.09% | 3.3천 |
|---|
| 2025.11.25 | ₩34,158 | ₩34,265 | ₩34,158 | ₩34,265 | +0.31% | 4.6만 |
|---|
| 2025.11.24 | ₩34,131 | ₩34,144 | ₩34,064 | ₩34,111 | -0.06% | 2.2천 |
|---|
| 2025.11.21 | ₩34,010 | ₩34,077 | ₩33,983 | ₩34,077 | +0.20% | 2.6천 |
|---|
| 2025.11.20 | ₩33,983 | ₩34,010 | ₩33,943 | ₩33,963 | -0.06% | 3.7천 |
|---|
| 2025.11.19 | ₩34,010 | ₩34,010 | ₩33,912 | ₩33,937 | -0.22% | 5.2천 |
|---|
| 2025.11.18 | ₩34,010 | ₩34,010 | ₩33,926 | ₩33,962 | -0.14% | 700 |
|---|
| 2025.11.17 | ₩33,966 | ₩33,966 | ₩33,890 | ₩33,930 | -0.11% | 4.6천 |
|---|
| 2025.11.14 | ₩34,067 | ₩34,067 | ₩33,943 | ₩33,943 | -0.36% | 200 |
|---|
| 2025.11.13 | ₩34,077 | ₩34,077 | ₩34,005 | ₩34,005 | -0.21% | 400 |
|---|
| 2025.11.12 | ₩34,118 | ₩34,158 | ₩34,111 | ₩34,111 | -0.02% | 1.5천 |
|---|
| 2025.11.11 | ₩34,077 | ₩34,143 | ₩34,077 | ₩34,131 | +0.16% | 3천 |
|---|
| 2025.11.10 | ₩34,037 | ₩34,064 | ₩34,010 | ₩34,024 | -0.04% | 6.2천 |
|---|
| 2025.11.07 | ₩34,064 | ₩34,064 | ₩34,024 | ₩34,024 | -0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩34,037 | ₩34,091 | ₩34,030 | ₩34,091 | +0.16% | 1.7만 |
|---|
| 2025.11.05 | ₩34,009 | ₩34,009 | ₩33,910 | ₩33,910 | -0.29% | 2.6천 |
|---|
| 2025.11.04 | ₩34,059 | ₩34,064 | ₩34,024 | ₩34,024 | -0.10% | 1.4만 |
|---|
| 2025.11.03 | ₩34,134 | ₩34,144 | ₩34,064 | ₩34,124 | -0.03% | 600 |
|---|
| 2025.10.31 | ₩34,225 | ₩34,238 | ₩34,158 | ₩34,198 | -0.08% | 7천 |
|---|
| 2025.10.30 | ₩34,191 | ₩34,252 | ₩34,158 | ₩34,185 | -0.02% | 4.4천 |
|---|
| 2025.10.29 | ₩34,419 | ₩34,419 | ₩34,258 | ₩34,258 | -0.47% | 3천 |
|---|
| 2025.10.28 | ₩34,399 | ₩34,446 | ₩34,399 | ₩34,446 | +0.14% | 1.5만 |
|---|
| 2025.10.27 | ₩34,352 | ₩34,406 | ₩34,332 | ₩34,406 | +0.16% | 1.9천 |
|---|
| 2025.10.24 | ₩34,359 | ₩34,386 | ₩34,332 | ₩34,346 | -0.04% | 3.8천 |
|---|
| 2025.10.23 | ₩34,332 | ₩34,332 | ₩34,319 | ₩34,319 | -0.04% | 3.3천 |
|---|
| 2025.10.22 | ₩34,386 | ₩34,399 | ₩34,319 | ₩34,387 | +0.00% | 4.7천 |
|---|
| 2025.10.21 | ₩34,386 | ₩34,399 | ₩34,380 | ₩34,380 | -0.02% | 1.9만 |
|---|
| 2025.10.20 | ₩34,413 | ₩34,413 | ₩34,317 | ₩34,325 | -0.25% | 400 |
|---|
| 2025.10.17 | ₩34,198 | ₩34,319 | ₩33,863 | ₩34,252 | +0.16% | 1.5만 |
|---|
| 2025.10.16 | ₩34,118 | ₩34,305 | ₩34,118 | ₩34,305 | +0.55% | 300 |
|---|
| 2025.10.15 | ₩34,252 | ₩34,252 | ₩34,185 | ₩34,211 | -0.12% | 1천 |
|---|
| 2025.10.14 | ₩34,131 | ₩34,210 | ₩34,131 | ₩34,210 | +0.23% | 1.4천 |
|---|
| 2025.10.13 | ₩34,091 | ₩34,128 | ₩34,051 | ₩34,128 | +0.11% | 1.5천 |
|---|
| 2025.10.10 | ₩34,104 | ₩34,123 | ₩34,104 | ₩34,123 | +0.06% | 500 |
|---|