시장 데이터를 불러오는 중
전체 종목
Rainwater Equity ETF 과거 주가
Rainwater Equity ETF · RW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rainwater Equity ETF · RW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 100 |
| 2026.10.08 | ₩32,642 | ₩32,829 | ₩32,642 | ₩32,829 | +0.57% | 1.4천 |
| 2026.10.07 | ₩32,776 | ₩32,776 | ₩32,642 | ₩32,642 | -0.41% | 1.1만 |
| 2026.10.06 | ₩33,056 | ₩33,056 | ₩32,983 | ₩33,016 | -0.12% | 1.1천 |
| 2026.10.05 | ₩32,749 | ₩32,956 | ₩32,749 | ₩32,896 | +0.45% | 1.8천 |
| 2026.10.02 | ₩32,843 | ₩32,843 | ₩32,749 | ₩32,749 | -0.28% | 1.3천 |
| 2026.10.01 | ₩32,649 | ₩32,649 | ₩32,522 | ₩32,522 | -0.39% | 600 |
| 2026.09.30 | ₩32,538 | ₩32,538 | ₩32,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,538 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,676 | ₩32,722 | ₩32,642 | ₩32,709 | +0.10% | 1.2천 |
|---|
| 2026.09.28 | ₩32,803 | ₩32,869 | ₩32,803 | ₩32,803 | 0.00% | 2.8천 |
|---|
| 2026.09.25 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩32,829 | ₩32,856 | ₩32,829 | ₩32,856 | +0.08% | 800 |
|---|
| 2026.09.23 | ₩32,789 | ₩32,823 | ₩32,749 | ₩32,749 | -0.12% | 1.7천 |
|---|
| 2026.09.22 | ₩32,382 | ₩32,949 | ₩32,382 | ₩32,843 | +1.42% | 1.2천 |
|---|
| 2026.09.21 | ₩32,789 | ₩32,949 | ₩32,789 | ₩32,893 | +0.32% | 2.1천 |
|---|
| 2026.09.18 | ₩32,622 | ₩32,688 | ₩32,622 | ₩32,688 | +0.20% | 200 |
|---|
| 2026.09.17 | ₩32,789 | ₩32,789 | ₩32,642 | ₩32,676 | -0.35% | 2.8천 |
|---|
| 2026.09.16 | ₩32,789 | ₩32,789 | ₩32,476 | ₩32,476 | -0.96% | 2천 |
|---|
| 2026.09.15 | ₩32,549 | ₩32,549 | ₩32,536 | ₩32,536 | -0.04% | 200 |
|---|
| 2026.09.14 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,968 | ₩32,482 | ₩31,968 | ₩32,442 | +1.48% | 900 |
|---|
| 2026.09.09 | ₩32,722 | ₩32,729 | ₩32,602 | ₩32,602 | -0.37% | 1.3천 |
|---|
| 2026.09.08 | ₩33,149 | ₩33,149 | ₩33,019 | ₩33,019 | -0.39% | 8.3천 |
|---|
| 2026.09.04 | ₩33,363 | ₩33,363 | ₩33,243 | ₩33,256 | -0.32% | 1.3천 |
|---|
| 2026.09.03 | ₩33,376 | ₩33,455 | ₩33,376 | ₩33,455 | +0.24% | 100 |
|---|
| 2026.09.02 | ₩33,203 | ₩33,256 | ₩33,192 | ₩33,192 | -0.03% | 1.4천 |
|---|
| 2026.09.01 | ₩33,163 | ₩33,230 | ₩33,163 | ₩33,169 | +0.02% | 1.3천 |
|---|
| 2026.08.31 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,104 | ₩34,104 | ₩33,843 | ₩33,878 | -0.66% | 2.1천 |
|---|
| 2026.08.27 | ₩34,084 | ₩34,084 | ₩33,990 | ₩34,017 | -0.20% | 1.4천 |
|---|
| 2026.08.26 | ₩34,257 | ₩34,324 | ₩34,084 | ₩34,084 | -0.51% | 1.9천 |
|---|
| 2026.08.25 | ₩33,990 | ₩34,004 | ₩33,990 | ₩34,004 | +0.04% | 1천 |
|---|
| 2026.08.24 | ₩33,550 | ₩33,917 | ₩33,536 | ₩33,883 | +0.99% | 1.5천 |
|---|
| 2026.08.21 | ₩33,937 | ₩34,030 | ₩33,937 | ₩33,964 | +0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩34,097 | ₩34,097 | ₩33,737 | ₩33,737 | -1.06% | 700 |
|---|
| 2026.08.19 | ₩34,364 | ₩34,364 | ₩34,150 | ₩34,150 | -0.62% | 2.4천 |
|---|
| 2026.08.18 | ₩34,303 | ₩34,303 | ₩34,303 | ₩34,303 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩34,591 | ₩34,591 | ₩34,524 | ₩34,539 | -0.15% | 800 |
|---|
| 2026.08.14 | ₩34,604 | ₩34,644 | ₩34,604 | ₩34,644 | +0.12% | 200 |
|---|
| 2026.08.13 | ₩34,537 | ₩34,537 | ₩34,484 | ₩34,484 | -0.15% | 1.1천 |
|---|
| 2026.08.12 | ₩34,577 | ₩34,577 | ₩34,535 | ₩34,535 | -0.12% | 200 |
|---|
| 2026.08.11 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,097 | ₩34,644 | ₩34,097 | ₩34,555 | +1.34% | 700 |
|---|
| 2026.08.07 | ₩34,751 | ₩34,751 | ₩34,728 | ₩34,728 | -0.07% | 2천 |
|---|
| 2026.08.06 | ₩34,698 | ₩34,991 | ₩32,402 | ₩34,804 | +0.31% | 4.8천 |
|---|
| 2026.08.05 | ₩34,951 | ₩34,978 | ₩34,926 | ₩34,926 | -0.07% | 1.3천 |
|---|
| 2026.08.04 | ₩34,377 | ₩34,844 | ₩34,377 | ₩34,818 | +1.28% | 3.2천 |
|---|
| 2026.08.03 | ₩33,897 | ₩34,017 | ₩33,897 | ₩34,017 | +0.35% | 2.1천 |
|---|
| 2026.07.31 | ₩33,456 | ₩33,718 | ₩33,456 | ₩33,718 | +0.78% | 900 |
|---|
| 2026.07.30 | ₩33,350 | ₩33,670 | ₩33,350 | ₩33,657 | +0.92% | 8.6천 |
|---|
| 2026.07.29 | ₩33,230 | ₩33,643 | ₩33,230 | ₩33,267 | +0.11% | 500 |
|---|
| 2026.07.28 | ₩33,790 | ₩33,895 | ₩33,790 | ₩33,895 | +0.31% | 400 |
|---|
| 2026.07.27 | ₩33,523 | ₩33,697 | ₩33,523 | ₩33,697 | +0.52% | 4.4천 |
|---|
| 2026.07.24 | ₩33,376 | ₩33,388 | ₩33,376 | ₩33,388 | +0.04% | 400 |
|---|
| 2026.07.23 | ₩33,056 | ₩33,112 | ₩33,056 | ₩33,112 | +0.17% | 700 |
|---|
| 2026.07.22 | ₩33,310 | ₩33,310 | ₩33,243 | ₩33,243 | -0.20% | 1천 |
|---|
| 2026.07.21 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩33,376 | ₩33,376 | ₩33,232 | ₩33,232 | -0.43% | 300 |
|---|
| 2026.07.17 | ₩33,496 | ₩33,523 | ₩33,352 | ₩33,352 | -0.43% | 300 |
|---|
| 2026.07.16 | ₩33,510 | ₩33,557 | ₩33,430 | ₩33,470 | -0.12% | 2.8천 |
|---|
| 2026.07.15 | ₩33,530 | ₩33,562 | ₩33,443 | ₩33,562 | +0.10% | 2천 |
|---|
| 2026.07.14 | ₩33,496 | ₩33,496 | ₩33,410 | ₩33,410 | -0.26% | 800 |
|---|
| 2026.07.13 | ₩33,283 | ₩33,550 | ₩33,283 | ₩33,323 | +0.12% | 1.9천 |
|---|
| 2026.07.10 | ₩33,723 | ₩33,723 | ₩33,683 | ₩33,694 | -0.09% | 700 |
|---|
| 2026.07.09 | ₩33,523 | ₩33,577 | ₩33,523 | ₩33,577 | +0.16% | 1.8천 |
|---|
| 2026.07.08 | ₩33,390 | ₩33,390 | ₩33,190 | ₩33,360 | -0.09% | 2천 |
|---|
| 2026.07.07 | ₩33,817 | ₩33,903 | ₩33,763 | ₩33,763 | -0.16% | 1.1천 |
|---|
| 2026.07.06 | ₩34,284 | ₩34,417 | ₩34,284 | ₩34,408 | +0.36% | 2천 |
|---|
| 2026.07.02 | ₩34,337 | ₩34,337 | ₩33,950 | ₩34,217 | -0.35% | 1.4천 |
|---|
| 2026.07.01 | ₩34,698 | ₩34,698 | ₩34,044 | ₩34,044 | -1.88% | 1천 |
|---|
| 2026.06.30 | ₩33,857 | ₩34,028 | ₩33,857 | ₩34,028 | +0.50% | 1.8천 |
|---|
| 2026.06.29 | ₩33,817 | ₩33,837 | ₩33,590 | ₩33,670 | -0.43% | 800 |
|---|
| 2026.06.26 | ₩33,496 | ₩33,510 | ₩33,458 | ₩33,458 | -0.12% | 500 |
|---|
| 2026.06.25 | ₩33,897 | ₩33,897 | ₩33,484 | ₩33,484 | -1.22% | 1.3천 |
|---|
| 2026.06.24 | ₩33,523 | ₩33,523 | ₩33,336 | ₩33,336 | -0.56% | 1.6천 |
|---|
| 2026.06.23 | ₩32,963 | ₩33,243 | ₩32,963 | ₩33,159 | +0.60% | 1.1천 |
|---|
| 2026.06.22 | ₩33,470 | ₩33,470 | ₩33,402 | ₩33,402 | -0.20% | 400 |
|---|
| 2026.06.18 | ₩33,550 | ₩33,631 | ₩33,550 | ₩33,631 | +0.24% | 600 |
|---|
| 2026.06.17 | ₩33,403 | ₩33,657 | ₩33,163 | ₩33,262 | -0.42% | 6.5천 |
|---|
| 2026.06.16 | ₩33,470 | ₩33,523 | ₩33,470 | ₩33,479 | +0.03% | 1.3천 |
|---|
| 2026.06.15 | ₩33,069 | ₩33,510 | ₩33,069 | ₩33,470 | +1.21% | 800 |
|---|
| 2026.06.12 | ₩33,216 | ₩33,216 | ₩33,196 | ₩33,196 | -0.06% | 200 |
|---|
| 2026.06.11 | ₩32,602 | ₩33,230 | ₩32,602 | ₩33,230 | +1.92% | 3.6천 |
|---|
| 2026.06.10 | ₩32,949 | ₩32,949 | ₩32,537 | ₩32,537 | -1.25% | 1.4천 |
|---|
| 2026.06.09 | ₩33,149 | ₩33,149 | ₩32,636 | ₩32,976 | -0.52% | 1.2천 |
|---|
| 2026.06.08 | ₩32,843 | ₩32,843 | ₩32,677 | ₩32,677 | -0.50% | 300 |
|---|
| 2026.06.05 | ₩33,083 | ₩33,083 | ₩32,696 | ₩32,741 | -1.03% | 3.7천 |
|---|
| 2026.06.04 | ₩33,230 | ₩33,583 | ₩33,230 | ₩33,550 | +0.96% | 1.7천 |
|---|
| 2026.06.03 | ₩31,855 | ₩33,430 | ₩31,855 | ₩33,262 | +4.42% | 4.9천 |
|---|
| 2026.06.02 | ₩33,590 | ₩33,590 | ₩33,443 | ₩33,530 | -0.18% | 900 |
|---|
| 2026.06.01 | ₩33,216 | ₩33,416 | ₩33,216 | ₩33,402 | +0.56% | 2.4천 |
|---|
| 2026.05.29 | ₩33,843 | ₩33,949 | ₩33,770 | ₩33,803 | -0.12% | 5.7천 |
|---|
| 2026.05.28 | ₩33,510 | ₩33,739 | ₩33,510 | ₩33,739 | +0.68% | 300 |
|---|
| 2026.05.27 | ₩33,043 | ₩33,403 | ₩32,829 | ₩33,335 | +0.88% | 1.3천 |
|---|
| 2026.05.26 | ₩32,656 | ₩33,284 | ₩32,122 | ₩33,284 | +1.92% | 1.2천 |
|---|
| 2026.05.22 | ₩32,949 | ₩32,989 | ₩32,923 | ₩32,923 | -0.08% | 1.1천 |
|---|
| 2026.05.21 | ₩32,469 | ₩32,843 | ₩32,469 | ₩32,749 | +0.86% | 1.9천 |
|---|
| 2026.05.20 | ₩32,549 | ₩32,776 | ₩32,549 | ₩32,696 | +0.45% | 5.9천 |
|---|
| 2026.05.19 | ₩32,282 | ₩32,282 | ₩32,042 | ₩32,122 | -0.50% | 3.6천 |
|---|
| 2026.05.18 | ₩32,429 | ₩32,429 | ₩32,149 | ₩32,335 | -0.29% | 2.6천 |
|---|
| 2026.05.15 | ₩32,442 | ₩32,442 | ₩32,306 | ₩32,306 | -0.42% | 4.3천 |
|---|
| 2026.05.14 | ₩32,976 | ₩33,003 | ₩32,976 | ₩33,003 | +0.08% | 1.1천 |
|---|
| 2026.05.13 | ₩32,781 | ₩32,781 | ₩32,781 | ₩32,781 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,589 | ₩32,645 | ₩32,589 | ₩32,645 | +0.17% | 500 |
|---|
| 2026.05.11 | ₩33,096 | ₩33,096 | ₩32,912 | ₩32,912 | -0.56% | 1.3천 |
|---|
| 2026.05.08 | ₩32,883 | ₩33,043 | ₩32,883 | ₩32,943 | +0.18% | 3.4천 |
|---|
| 2026.05.07 | ₩33,136 | ₩33,149 | ₩32,796 | ₩32,796 | -1.03% | 1천 |
|---|
| 2026.05.06 | ₩33,196 | ₩33,399 | ₩33,196 | ₩33,399 | +0.61% | 1.5천 |
|---|
| 2026.05.05 | ₩32,482 | ₩32,689 | ₩31,942 | ₩32,648 | +0.51% | 1.9천 |
|---|
| 2026.05.04 | ₩32,069 | ₩32,075 | ₩32,069 | ₩32,075 | +0.02% | 400 |
|---|
| 2026.05.01 | ₩32,349 | ₩32,402 | ₩32,293 | ₩32,293 | -0.17% | 1.7천 |
|---|
| 2026.04.30 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩31,776 | ₩31,776 | ₩31,776 | ₩31,776 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩31,788 | ₩31,855 | ₩31,695 | ₩31,855 | +0.21% | 9.5천 |
|---|
| 2026.04.27 | ₩32,055 | ₩32,135 | ₩32,055 | ₩32,135 | +0.25% | 300 |
|---|
| 2026.04.24 | ₩30,921 | ₩32,079 | ₩30,921 | ₩32,079 | +3.75% | 2.1천 |
|---|
| 2026.04.23 | ₩32,189 | ₩32,215 | ₩31,775 | ₩32,057 | -0.41% | 3.5천 |
|---|
| 2026.04.22 | ₩32,182 | ₩32,195 | ₩32,175 | ₩32,195 | +0.04% | 1.3천 |
|---|
| 2026.04.21 | ₩32,509 | ₩32,509 | ₩32,429 | ₩32,433 | -0.23% | 600 |
|---|
| 2026.04.20 | ₩33,029 | ₩33,123 | ₩33,029 | ₩33,115 | +0.26% | 2.3천 |
|---|
| 2026.04.17 | ₩33,283 | ₩33,283 | ₩33,123 | ₩33,144 | -0.42% | 2.7천 |
|---|
| 2026.04.16 | ₩32,469 | ₩32,469 | ₩32,341 | ₩32,341 | -0.39% | 900 |
|---|
| 2026.04.15 | ₩32,646 | ₩32,646 | ₩32,646 | ₩32,646 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,362 | ₩32,774 | ₩32,362 | ₩32,774 | +1.27% | 1.2천 |
|---|
| 2026.04.13 | ₩31,628 | ₩32,262 | ₩31,628 | ₩32,262 | +2.00% | 2천 |
|---|
| 2026.04.10 | ₩31,962 | ₩31,971 | ₩31,911 | ₩31,911 | -0.16% | 1.1천 |
|---|
| 2026.04.09 | ₩31,588 | ₩31,923 | ₩31,588 | ₩31,923 | +1.06% | 200 |
|---|
| 2026.04.08 | ₩31,668 | ₩31,802 | ₩31,668 | ₩31,711 | +0.13% | 900 |
|---|
| 2026.04.07 | ₩30,254 | ₩30,520 | ₩30,254 | ₩30,520 | +0.88% | 3.9천 |
|---|
| 2026.04.06 | ₩30,627 | ₩30,645 | ₩30,621 | ₩30,645 | +0.06% | 400 |
|---|
| 2026.04.02 | ₩30,027 | ₩30,498 | ₩30,027 | ₩30,498 | +1.57% | 300 |
|---|
| 2026.04.01 | ₩30,440 | ₩30,679 | ₩30,427 | ₩30,542 | +0.33% | 4.4천 |
|---|
| 2026.03.31 | ₩29,653 | ₩30,203 | ₩29,613 | ₩30,203 | +1.85% | 6.4천 |
|---|
| 2026.03.30 | ₩28,359 | ₩29,666 | ₩28,359 | ₩29,241 | +3.11% | 1.3천 |
|---|
| 2026.03.27 | ₩30,040 | ₩30,040 | ₩29,560 | ₩29,560 | -1.60% | 2천 |
|---|
| 2026.03.26 | ₩30,681 | ₩30,681 | ₩30,204 | ₩30,204 | -1.55% | 200 |
|---|
| 2026.03.25 | ₩30,961 | ₩31,008 | ₩30,881 | ₩30,966 | +0.02% | 1.9천 |
|---|
| 2026.03.24 | ₩30,627 | ₩30,779 | ₩30,627 | ₩30,779 | +0.50% | 2.6천 |
|---|
| 2026.03.23 | ₩31,108 | ₩31,294 | ₩30,944 | ₩30,944 | -0.53% | 1.1천 |
|---|
| 2026.03.20 | ₩30,707 | ₩30,707 | ₩30,200 | ₩30,368 | -1.10% | 2.6천 |
|---|
| 2026.03.19 | ₩30,934 | ₩31,188 | ₩30,761 | ₩31,024 | +0.29% | 5.9천 |
|---|
| 2026.03.18 | ₩31,668 | ₩31,668 | ₩31,369 | ₩31,369 | -0.94% | 300 |
|---|
| 2026.03.17 | ₩31,321 | ₩31,321 | ₩31,214 | ₩31,308 | -0.04% | 1.3천 |
|---|
| 2026.03.16 | ₩31,094 | ₩31,148 | ₩30,948 | ₩31,118 | +0.08% | 2천 |
|---|
| 2026.03.13 | ₩31,361 | ₩31,375 | ₩30,641 | ₩30,654 | -2.26% | 1.3만 |
|---|
| 2026.03.12 | ₩31,682 | ₩31,682 | ₩30,990 | ₩30,990 | -2.18% | 3.8천 |
|---|
| 2026.03.11 | ₩32,002 | ₩32,012 | ₩32,002 | ₩32,012 | +0.03% | 400 |
|---|
| 2026.03.10 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩31,842 | ₩32,602 | ₩31,715 | ₩32,454 | +1.92% | 8.3천 |
|---|
| 2026.03.06 | ₩32,602 | ₩32,681 | ₩32,342 | ₩32,342 | -0.80% | 3.8천 |
|---|
| 2026.03.05 | ₩33,109 | ₩33,124 | ₩32,869 | ₩33,124 | +0.04% | 1.5천 |
|---|
| 2026.03.04 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,442 | ₩33,136 | ₩32,442 | ₩33,092 | +2.00% | 7.4천 |
|---|
| 2026.03.02 | ₩33,216 | ₩33,512 | ₩33,190 | ₩33,512 | +0.89% | 4.4천 |
|---|
| 2026.02.27 | ₩33,176 | ₩33,343 | ₩33,056 | ₩33,171 | -0.02% | 9.3천 |
|---|
| 2026.02.26 | ₩33,056 | ₩33,287 | ₩32,953 | ₩33,287 | +0.70% | 2.6천 |
|---|
| 2026.02.25 | ₩33,510 | ₩33,590 | ₩33,403 | ₩33,490 | -0.06% | 4.6만 |
|---|
| 2026.02.24 | ₩33,343 | ₩33,343 | ₩33,339 | ₩33,339 | -0.01% | 200 |
|---|
| 2026.02.23 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩33,563 | ₩33,727 | ₩33,563 | ₩33,727 | +0.49% | 1.6천 |
|---|
| 2026.02.19 | ₩33,123 | ₩33,390 | ₩33,123 | ₩33,390 | +0.81% | 2.6천 |
|---|
| 2026.02.18 | ₩33,430 | ₩33,440 | ₩33,430 | ₩33,440 | +0.03% | 300 |
|---|
| 2026.02.17 | ₩33,096 | ₩33,204 | ₩33,096 | ₩33,204 | +0.33% | 500 |
|---|
| 2026.02.13 | ₩33,283 | ₩33,323 | ₩32,989 | ₩33,072 | -0.63% | 1.8만 |
|---|
| 2026.02.12 | ₩32,929 | ₩33,069 | ₩32,929 | ₩33,008 | +0.24% | 9.5천 |
|---|
| 2026.02.11 | ₩33,350 | ₩33,363 | ₩33,190 | ₩33,302 | -0.14% | 2.7천 |
|---|
| 2026.02.10 | ₩33,416 | ₩33,416 | ₩33,255 | ₩33,255 | -0.48% | 500 |
|---|
| 2026.02.09 | ₩33,290 | ₩33,390 | ₩33,256 | ₩33,359 | +0.21% | 4.4천 |
|---|
| 2026.02.06 | ₩32,883 | ₩33,076 | ₩32,883 | ₩33,076 | +0.59% | 1.5천 |
|---|
| 2026.02.05 | ₩32,496 | ₩32,553 | ₩32,482 | ₩32,553 | +0.18% | 2.1천 |
|---|
| 2026.02.04 | ₩32,949 | ₩32,976 | ₩32,469 | ₩32,702 | -0.75% | 1.1만 |
|---|
| 2026.02.03 | ₩33,470 | ₩33,470 | ₩33,230 | ₩33,316 | -0.46% | 900 |
|---|
| 2026.02.02 | ₩33,683 | ₩33,858 | ₩33,617 | ₩33,858 | +0.52% | 3.4천 |
|---|
| 2026.01.30 | ₩33,683 | ₩33,683 | ₩33,563 | ₩33,603 | -0.24% | 2.8천 |
|---|
| 2026.01.29 | ₩33,790 | ₩33,932 | ₩33,376 | ₩33,922 | +0.39% | 1.4만 |
|---|
| 2026.01.28 | ₩34,197 | ₩34,197 | ₩34,058 | ₩34,058 | -0.41% | 900 |
|---|
| 2026.01.27 | ₩34,404 | ₩34,746 | ₩34,404 | ₩34,655 | +0.73% | 7.7천 |
|---|
| 2026.01.26 | ₩34,631 | ₩34,684 | ₩34,557 | ₩34,557 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩34,611 | ₩34,698 | ₩34,485 | ₩34,485 | -0.36% | 7.2천 |
|---|
| 2026.01.22 | ₩34,778 | ₩34,826 | ₩34,778 | ₩34,826 | +0.14% | 2.5천 |
|---|
| 2026.01.21 | ₩34,537 | ₩34,827 | ₩34,497 | ₩34,827 | +0.84% | 2.3천 |
|---|
| 2026.01.20 | ₩34,831 | ₩34,844 | ₩34,564 | ₩34,584 | -0.71% | 4.2천 |
|---|
| 2026.01.16 | ₩35,291 | ₩35,311 | ₩35,215 | ₩35,215 | -0.22% | 1천 |
|---|
| 2026.01.15 | ₩35,285 | ₩35,298 | ₩35,231 | ₩35,238 | -0.13% | 1.4천 |
|---|
| 2026.01.14 | ₩34,684 | ₩34,750 | ₩34,577 | ₩34,750 | +0.19% | 2.8천 |
|---|
| 2026.01.13 | ₩34,030 | ₩34,764 | ₩34,030 | ₩34,659 | +1.85% | 6.8천 |
|---|
| 2026.01.12 | ₩36,032 | ₩36,032 | ₩34,444 | ₩34,691 | -3.72% | 1.6만 |
|---|
| 2026.01.09 | ₩34,739 | ₩34,974 | ₩34,739 | ₩34,924 | +0.53% | 5.2천 |
|---|
| 2026.01.08 | ₩34,484 | ₩34,497 | ₩34,250 | ₩34,327 | -0.46% | 3.8만 |
|---|
| 2026.01.07 | ₩34,230 | ₩34,304 | ₩34,182 | ₩34,182 | -0.14% | 1.9천 |
|---|
| 2026.01.06 | ₩33,990 | ₩34,216 | ₩33,843 | ₩34,172 | +0.53% | 1.1만 |
|---|
| 2026.01.05 | ₩32,562 | ₩33,843 | ₩32,562 | ₩33,798 | +3.80% | 6.6천 |
|---|
| 2026.01.02 | ₩32,896 | ₩33,176 | ₩32,896 | ₩33,176 | +0.85% | 1.1천 |
|---|
| 2025.12.31 | ₩33,123 | ₩33,129 | ₩33,123 | ₩33,129 | +0.02% | 2.8천 |
|---|
| 2025.12.30 | ₩33,376 | ₩33,577 | ₩33,336 | ₩33,426 | +0.15% | 1천 |
|---|
| 2025.12.29 | ₩33,350 | ₩33,603 | ₩33,350 | ₩33,502 | +0.46% | 3.3천 |
|---|
| 2025.12.26 | ₩33,363 | ₩33,547 | ₩33,363 | ₩33,547 | +0.55% | 800 |
|---|
| 2025.12.24 | ₩33,643 | ₩33,697 | ₩33,563 | ₩33,573 | -0.21% | 7.5천 |
|---|
| 2025.12.23 | ₩33,336 | ₩33,583 | ₩33,336 | ₩33,583 | +0.74% | 4.3천 |
|---|
| 2025.12.22 | ₩33,343 | ₩33,483 | ₩33,270 | ₩33,395 | +0.16% | 1.2만 |
|---|
| 2025.12.19 | ₩33,256 | ₩33,256 | ₩33,220 | ₩33,220 | -0.11% | 200 |
|---|
| 2025.12.18 | ₩32,916 | ₩32,976 | ₩32,796 | ₩32,847 | -0.21% | 5.6천 |
|---|
| 2025.12.17 | ₩33,003 | ₩33,003 | ₩32,545 | ₩32,546 | -1.38% | 7.1천 |
|---|
| 2025.12.16 | ₩32,893 | ₩32,929 | ₩32,843 | ₩32,929 | +0.11% | 3.9천 |
|---|
| 2025.12.15 | ₩33,056 | ₩33,176 | ₩33,029 | ₩33,111 | +0.17% | 1.8천 |
|---|
| 2025.12.12 | ₩33,456 | ₩33,456 | ₩33,234 | ₩33,234 | -0.67% | 300 |
|---|
| 2025.12.11 | ₩33,390 | ₩33,697 | ₩33,390 | ₩33,697 | +0.92% | 8.2천 |
|---|
| 2025.12.10 | ₩33,350 | ₩33,350 | ₩33,096 | ₩33,290 | -0.18% | 5.7천 |
|---|
| 2025.12.09 | ₩33,510 | ₩33,510 | ₩33,352 | ₩33,352 | -0.47% | 1.1천 |
|---|
| 2025.12.08 | ₩33,527 | ₩33,563 | ₩33,310 | ₩33,355 | -0.51% | 3천 |
|---|
| 2025.12.05 | ₩33,577 | ₩33,577 | ₩33,336 | ₩33,408 | -0.50% | 1.5만 |
|---|
| 2025.12.04 | ₩33,410 | ₩33,573 | ₩33,410 | ₩33,483 | +0.22% | 6.6천 |
|---|
| 2025.12.03 | ₩33,430 | ₩33,643 | ₩33,376 | ₩33,420 | -0.03% | 1.8만 |
|---|
| 2025.12.02 | ₩33,683 | ₩33,683 | ₩33,531 | ₩33,531 | -0.45% | 3천 |
|---|
| 2025.12.01 | ₩33,643 | ₩33,643 | ₩33,547 | ₩33,547 | -0.29% | 1천 |
|---|
| 2025.11.28 | ₩33,846 | ₩33,899 | ₩33,846 | ₩33,899 | +0.16% | 1.4천 |
|---|
| 2025.11.26 | ₩33,830 | ₩33,990 | ₩33,830 | ₩33,862 | +0.09% | 1.1천 |
|---|
| 2025.11.25 | ₩33,503 | ₩33,731 | ₩33,503 | ₩33,731 | +0.68% | 1.9천 |
|---|
| 2025.11.24 | ₩33,270 | ₩33,380 | ₩33,270 | ₩33,380 | +0.33% | 3천 |
|---|
| 2025.11.21 | ₩32,569 | ₩32,869 | ₩32,569 | ₩32,772 | +0.62% | 5.6천 |
|---|
| 2025.11.20 | ₩33,536 | ₩33,577 | ₩32,616 | ₩32,650 | -2.64% | 5.5천 |
|---|
| 2025.11.19 | ₩33,029 | ₩33,089 | ₩33,021 | ₩33,089 | +0.18% | 1.4천 |
|---|
| 2025.11.18 | ₩32,889 | ₩33,136 | ₩32,696 | ₩32,975 | +0.26% | 2.1천 |
|---|
| 2025.11.17 | ₩33,416 | ₩33,416 | ₩32,989 | ₩33,060 | -1.07% | 2천 |
|---|
| 2025.11.14 | ₩32,909 | ₩33,577 | ₩32,909 | ₩33,427 | +1.57% | 1.1만 |
|---|
| 2025.11.13 | ₩33,897 | ₩33,897 | ₩33,466 | ₩33,466 | -1.27% | 2.5천 |
|---|
| 2025.11.12 | ₩34,331 | ₩34,331 | ₩34,110 | ₩34,186 | -0.42% | 2.5천 |
|---|
| 2025.11.11 | ₩34,090 | ₩34,096 | ₩34,090 | ₩34,096 | +0.02% | 500 |
|---|
| 2025.11.10 | ₩34,137 | ₩34,204 | ₩34,077 | ₩34,197 | +0.18% | 1천 |
|---|
| 2025.11.07 | ₩33,243 | ₩33,617 | ₩33,243 | ₩33,615 | +1.12% | 1.6천 |
|---|
| 2025.11.06 | ₩33,950 | ₩33,950 | ₩33,737 | ₩33,838 | -0.33% | 5.2천 |
|---|
| 2025.11.05 | ₩34,044 | ₩34,057 | ₩34,030 | ₩34,057 | +0.04% | 300 |
|---|
| 2025.11.04 | ₩33,923 | ₩34,004 | ₩33,797 | ₩33,799 | -0.37% | 5.9천 |
|---|
| 2025.11.03 | ₩34,244 | ₩34,244 | ₩33,950 | ₩34,053 | -0.56% | 5.4천 |
|---|
| 2025.10.31 | ₩33,830 | ₩34,044 | ₩33,830 | ₩34,009 | +0.53% | 3천 |
|---|
| 2025.10.30 | ₩33,737 | ₩34,266 | ₩33,737 | ₩34,030 | +0.87% | 3.6천 |
|---|
| 2025.10.29 | ₩34,190 | ₩34,297 | ₩34,097 | ₩34,137 | -0.16% | 6.4천 |
|---|
| 2025.10.28 | ₩34,360 | ₩34,360 | ₩34,164 | ₩34,277 | -0.24% | 3천 |
|---|
| 2025.10.27 | ₩34,190 | ₩34,296 | ₩34,190 | ₩34,264 | +0.21% | 2.6천 |
|---|
| 2025.10.24 | ₩34,524 | ₩34,524 | ₩34,070 | ₩34,124 | -1.16% | 7.6천 |
|---|
| 2025.10.23 | ₩33,827 | ₩33,990 | ₩33,803 | ₩33,990 | +0.48% | 6.1천 |
|---|
| 2025.10.22 | ₩33,523 | ₩33,550 | ₩33,190 | ₩33,380 | -0.43% | 4.4천 |
|---|
| 2025.10.21 | ₩33,563 | ₩33,573 | ₩33,563 | ₩33,573 | +0.03% | 700 |
|---|
| 2025.10.20 | ₩33,336 | ₩33,561 | ₩33,336 | ₩33,561 | +0.67% | 5천 |
|---|
| 2025.10.17 | ₩33,283 | ₩33,375 | ₩33,243 | ₩33,375 | +0.28% | 600 |
|---|
| 2025.10.16 | ₩33,617 | ₩33,830 | ₩33,374 | ₩33,376 | -0.71% | 6천 |
|---|
| 2025.10.15 | ₩33,763 | ₩33,863 | ₩33,633 | ₩33,646 | -0.35% | 2.4천 |
|---|
| 2025.10.14 | ₩33,657 | ₩33,803 | ₩33,630 | ₩33,647 | -0.03% | 1.1만 |
|---|
| 2025.10.13 | ₩33,376 | ₩33,670 | ₩33,323 | ₩33,586 | +0.63% | 1.8만 |
|---|
| 2025.10.10 | ₩33,590 | ₩33,777 | ₩33,148 | ₩33,148 | -1.32% | 5천 |
|---|