시장 데이터를 불러오는 중
전체 종목
Rareview Dynamic Fixed Income ETF 과거 주가
Rareview Dynamic Fixed Income ETF · RDFI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rareview Dynamic Fixed Income ETF · RDFI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,717 | ₩28,851 | ₩28,717 | ₩28,811 | +0.33% | 5.8만 |
| 2026.10.08 | ₩28,865 | ₩28,865 | ₩28,409 | ₩28,596 | -0.93% | 5.2천 |
| 2026.10.07 | ₩28,543 | ₩28,596 | ₩28,529 | ₩28,552 | +0.03% | 1.1만 |
| 2026.10.06 | ₩28,623 | ₩28,811 | ₩28,569 | ₩28,811 | +0.66% | 1.7만 |
| 2026.10.05 | ₩28,905 | ₩28,905 | ₩28,516 | ₩28,557 | -1.20% | 1.1만 |
| 2026.10.02 | ₩29,012 | ₩29,012 | ₩28,851 | ₩28,870 | -0.49% | 1.2만 |
| 2026.10.01 | ₩28,869 | ₩28,985 | ₩28,757 | ₩28,958 | +0.31% | 1.6만 |
| 2026.09.30 | ₩28,905 | ₩29,176 | ₩28,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,074 |
| +0.58% |
| 3.9천 |
| 2026.09.29 | ₩29,039 | ₩29,051 | ₩28,838 | ₩29,051 | +0.04% | 7.6천 |
|---|
| 2026.09.28 | ₩29,093 | ₩29,093 | ₩28,878 | ₩28,946 | -0.50% | 2.9천 |
|---|
| 2026.09.25 | ₩29,240 | ₩29,307 | ₩29,146 | ₩29,303 | +0.22% | 6.9천 |
|---|
| 2026.09.24 | ₩29,763 | ₩29,763 | ₩29,213 | ₩29,213 | -1.85% | 1.8천 |
|---|
| 2026.09.23 | ₩29,649 | ₩29,669 | ₩29,459 | ₩29,459 | -0.64% | 1.9천 |
|---|
| 2026.09.22 | ₩29,952 | ₩29,978 | ₩29,904 | ₩29,936 | -0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩30,662 | ₩30,662 | ₩29,938 | ₩29,964 | -2.27% | 1.5만 |
|---|
| 2026.09.18 | ₩29,643 | ₩29,978 | ₩29,643 | ₩29,936 | +0.99% | 1.3만 |
|---|
| 2026.09.17 | ₩29,978 | ₩30,072 | ₩29,978 | ₩30,072 | +0.31% | 2.7천 |
|---|
| 2026.09.16 | ₩29,917 | ₩29,958 | ₩29,884 | ₩29,884 | -0.11% | 4.8만 |
|---|
| 2026.09.15 | ₩30,078 | ₩30,078 | ₩29,850 | ₩29,850 | -0.76% | 1.3천 |
|---|
| 2026.09.14 | ₩30,367 | ₩30,367 | ₩30,139 | ₩30,139 | -0.75% | 3천 |
|---|
| 2026.09.11 | ₩30,608 | ₩30,608 | ₩30,422 | ₩30,443 | -0.54% | 1만 |
|---|
| 2026.09.10 | ₩30,561 | ₩30,561 | ₩30,488 | ₩30,488 | -0.24% | 3.1만 |
|---|
| 2026.09.09 | ₩30,856 | ₩30,856 | ₩30,769 | ₩30,769 | -0.28% | 5.9천 |
|---|
| 2026.09.08 | ₩30,876 | ₩30,930 | ₩30,856 | ₩30,910 | +0.11% | 7.2천 |
|---|
| 2026.09.04 | ₩30,917 | ₩30,917 | ₩30,836 | ₩30,876 | -0.13% | 4천 |
|---|
| 2026.09.03 | ₩31,561 | ₩31,561 | ₩30,883 | ₩30,930 | -2.00% | 5.8만 |
|---|
| 2026.09.02 | ₩30,917 | ₩30,917 | ₩30,702 | ₩30,702 | -0.69% | 6.2천 |
|---|
| 2026.09.01 | ₩31,480 | ₩31,480 | ₩31,105 | ₩31,105 | -1.19% | 1.1만 |
|---|
| 2026.08.31 | ₩31,265 | ₩31,292 | ₩31,239 | ₩31,292 | +0.09% | 7.6천 |
|---|
| 2026.08.28 | ₩31,324 | ₩31,324 | ₩31,252 | ₩31,279 | -0.15% | 2.6천 |
|---|
| 2026.08.27 | ₩31,346 | ₩31,353 | ₩31,319 | ₩31,319 | -0.09% | 4천 |
|---|
| 2026.08.26 | ₩31,158 | ₩31,426 | ₩31,158 | ₩31,333 | +0.56% | 4.4천 |
|---|
| 2026.08.25 | ₩31,326 | ₩31,385 | ₩31,265 | ₩31,385 | +0.19% | 4.3천 |
|---|
| 2026.08.24 | ₩31,312 | ₩31,312 | ₩31,232 | ₩31,240 | -0.23% | 2.6천 |
|---|
| 2026.08.21 | ₩31,319 | ₩31,319 | ₩31,265 | ₩31,275 | -0.14% | 9.2천 |
|---|
| 2026.08.20 | ₩31,440 | ₩31,440 | ₩31,280 | ₩31,280 | -0.51% | 1.6만 |
|---|
| 2026.08.19 | ₩31,467 | ₩31,493 | ₩31,426 | ₩31,493 | +0.09% | 3천 |
|---|
| 2026.08.18 | ₩31,346 | ₩31,373 | ₩31,333 | ₩31,355 | +0.03% | 3.8만 |
|---|
| 2026.08.17 | ₩31,400 | ₩31,413 | ₩31,359 | ₩31,388 | -0.04% | 2.4만 |
|---|
| 2026.08.14 | ₩31,493 | ₩31,507 | ₩31,400 | ₩31,406 | -0.28% | 1.4만 |
|---|
| 2026.08.13 | ₩31,172 | ₩31,453 | ₩31,172 | ₩31,453 | +0.90% | 1.6만 |
|---|
| 2026.08.12 | ₩31,507 | ₩31,507 | ₩31,359 | ₩31,400 | -0.34% | 3.4천 |
|---|
| 2026.08.11 | ₩31,520 | ₩31,520 | ₩31,386 | ₩31,440 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩31,447 | ₩31,493 | ₩31,426 | ₩31,480 | +0.11% | 9.2천 |
|---|
| 2026.08.07 | ₩31,554 | ₩31,554 | ₩31,406 | ₩31,451 | -0.33% | 5.4천 |
|---|
| 2026.08.06 | ₩31,319 | ₩31,373 | ₩31,306 | ₩31,320 | +0.00% | 2.2만 |
|---|
| 2026.08.05 | ₩31,923 | ₩31,923 | ₩31,252 | ₩31,288 | -1.99% | 6만 |
|---|
| 2026.08.04 | ₩31,239 | ₩31,292 | ₩31,231 | ₩31,241 | +0.01% | 4.1천 |
|---|
| 2026.08.03 | ₩31,386 | ₩31,386 | ₩31,346 | ₩31,373 | -0.04% | 1.3만 |
|---|
| 2026.07.31 | ₩31,265 | ₩31,333 | ₩31,265 | ₩31,302 | +0.12% | 2.9만 |
|---|
| 2026.07.30 | ₩31,292 | ₩31,312 | ₩31,284 | ₩31,312 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩31,292 | ₩31,346 | ₩31,212 | ₩31,212 | -0.26% | 6.2천 |
|---|
| 2026.07.28 | ₩31,279 | ₩31,359 | ₩31,279 | ₩31,319 | +0.13% | 1.1만 |
|---|
| 2026.07.27 | ₩31,319 | ₩31,319 | ₩31,225 | ₩31,306 | -0.04% | 6.9천 |
|---|
| 2026.07.24 | ₩31,467 | ₩31,467 | ₩31,213 | ₩31,213 | -0.81% | 1.5만 |
|---|
| 2026.07.23 | ₩31,440 | ₩31,453 | ₩31,292 | ₩31,322 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩31,628 | ₩31,654 | ₩31,628 | ₩31,628 | 0.00% | 1.5만 |
|---|
| 2026.07.21 | ₩31,722 | ₩31,735 | ₩31,654 | ₩31,695 | -0.08% | 2만 |
|---|
| 2026.07.20 | ₩31,587 | ₩31,695 | ₩31,587 | ₩31,681 | +0.30% | 6.8천 |
|---|
| 2026.07.17 | ₩31,695 | ₩31,695 | ₩31,614 | ₩31,614 | -0.25% | 3.8천 |
|---|
| 2026.07.16 | ₩31,722 | ₩31,775 | ₩31,695 | ₩31,720 | -0.00% | 2.4만 |
|---|
| 2026.07.15 | ₩31,842 | ₩31,842 | ₩31,748 | ₩31,748 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩31,695 | ₩32,084 | ₩31,681 | ₩32,084 | +1.23% | 2.7만 |
|---|
| 2026.07.13 | ₩31,681 | ₩31,681 | ₩31,599 | ₩31,599 | -0.26% | 1.6천 |
|---|
| 2026.07.10 | ₩31,802 | ₩31,802 | ₩31,654 | ₩31,693 | -0.34% | 6천 |
|---|
| 2026.07.09 | ₩31,708 | ₩31,722 | ₩31,654 | ₩31,722 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩31,628 | ₩31,628 | ₩31,540 | ₩31,583 | -0.14% | 1.4만 |
|---|
| 2026.07.07 | ₩31,762 | ₩31,762 | ₩31,641 | ₩31,648 | -0.36% | 8.7천 |
|---|
| 2026.07.06 | ₩32,003 | ₩32,003 | ₩31,722 | ₩31,748 | -0.80% | 2.4만 |
|---|
| 2026.07.02 | ₩31,722 | ₩31,789 | ₩31,722 | ₩31,722 | 0.00% | 5.5만 |
|---|
| 2026.07.01 | ₩31,923 | ₩32,030 | ₩31,913 | ₩31,913 | -0.03% | 2.7만 |
|---|
| 2026.06.30 | ₩31,882 | ₩31,963 | ₩31,882 | ₩31,951 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,628 | ₩31,856 | ₩31,628 | ₩31,836 | +0.66% | 4.5천 |
|---|
| 2026.06.26 | ₩31,695 | ₩31,695 | ₩31,587 | ₩31,606 | -0.28% | 1.1만 |
|---|
| 2026.06.25 | ₩31,480 | ₩31,561 | ₩31,480 | ₩31,558 | +0.25% | 1.1만 |
|---|
| 2026.06.24 | ₩31,400 | ₩31,426 | ₩31,379 | ₩31,382 | -0.06% | 4.1천 |
|---|
| 2026.06.23 | ₩31,319 | ₩31,373 | ₩31,312 | ₩31,353 | +0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩31,373 | ₩31,379 | ₩31,319 | ₩31,346 | -0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩31,413 | ₩31,413 | ₩31,379 | ₩31,386 | -0.09% | 3.2천 |
|---|
| 2026.06.17 | ₩31,520 | ₩31,520 | ₩31,331 | ₩31,331 | -0.60% | 8천 |
|---|
| 2026.06.16 | ₩31,480 | ₩31,507 | ₩31,413 | ₩31,506 | +0.08% | 5.6만 |
|---|
| 2026.06.15 | ₩31,400 | ₩31,453 | ₩31,373 | ₩31,414 | +0.05% | 1.2만 |
|---|
| 2026.06.12 | ₩31,265 | ₩31,319 | ₩31,252 | ₩31,306 | +0.13% | 8.7천 |
|---|
| 2026.06.11 | ₩30,964 | ₩31,244 | ₩30,964 | ₩31,244 | +0.91% | 8.1천 |
|---|
| 2026.06.10 | ₩31,051 | ₩31,172 | ₩31,051 | ₩31,070 | +0.06% | 7.4천 |
|---|
| 2026.06.09 | ₩31,145 | ₩31,192 | ₩30,944 | ₩31,050 | -0.31% | 3.2만 |
|---|
| 2026.06.08 | ₩30,340 | ₩31,118 | ₩30,340 | ₩31,011 | +2.21% | 3.2만 |
|---|
| 2026.06.05 | ₩31,158 | ₩31,158 | ₩30,982 | ₩30,982 | -0.56% | 800 |
|---|
| 2026.06.04 | ₩31,561 | ₩31,561 | ₩31,185 | ₩31,227 | -1.06% | 2.4천 |
|---|
| 2026.06.03 | ₩31,319 | ₩31,319 | ₩31,181 | ₩31,181 | -0.44% | 1.9만 |
|---|
| 2026.06.02 | ₩31,333 | ₩31,359 | ₩31,306 | ₩31,346 | +0.04% | 5천 |
|---|
| 2026.06.01 | ₩31,628 | ₩31,654 | ₩31,534 | ₩31,547 | -0.25% | 1.3만 |
|---|
| 2026.05.29 | ₩31,748 | ₩31,762 | ₩31,648 | ₩31,695 | -0.17% | 7.3천 |
|---|
| 2026.05.28 | ₩31,587 | ₩31,681 | ₩31,587 | ₩31,668 | +0.25% | 2.1만 |
|---|
| 2026.05.27 | ₩31,534 | ₩31,587 | ₩31,493 | ₩31,561 | +0.09% | 5.5천 |
|---|
| 2026.05.26 | ₩31,426 | ₩31,429 | ₩31,406 | ₩31,429 | +0.01% | 1.2만 |
|---|
| 2026.05.22 | ₩31,292 | ₩31,306 | ₩31,252 | ₩31,292 | 0.00% | 8.7천 |
|---|
| 2026.05.21 | ₩31,158 | ₩31,212 | ₩31,134 | ₩31,161 | +0.01% | 6.9천 |
|---|
| 2026.05.20 | ₩30,930 | ₩31,145 | ₩30,930 | ₩31,145 | +0.69% | 3.7천 |
|---|
| 2026.05.19 | ₩30,286 | ₩30,917 | ₩30,286 | ₩30,836 | +1.82% | 9.6천 |
|---|
| 2026.05.18 | ₩30,917 | ₩31,178 | ₩30,917 | ₩30,985 | +0.22% | 3천 |
|---|
| 2026.05.15 | ₩30,836 | ₩31,400 | ₩30,836 | ₩31,178 | +1.11% | 1.3만 |
|---|
| 2026.05.14 | ₩31,641 | ₩31,654 | ₩31,587 | ₩31,587 | -0.17% | 4.5천 |
|---|
| 2026.05.13 | ₩31,561 | ₩31,628 | ₩31,547 | ₩31,628 | +0.21% | 2.8만 |
|---|
| 2026.05.12 | ₩31,547 | ₩31,577 | ₩31,467 | ₩31,577 | +0.09% | 5.3천 |
|---|
| 2026.05.11 | ₩31,735 | ₩31,735 | ₩31,614 | ₩31,614 | -0.38% | 1.1만 |
|---|
| 2026.05.08 | ₩31,722 | ₩31,735 | ₩31,681 | ₩31,724 | +0.01% | 6.5천 |
|---|
| 2026.05.07 | ₩31,789 | ₩31,789 | ₩31,612 | ₩31,612 | -0.56% | 3.6천 |
|---|
| 2026.05.06 | ₩31,668 | ₩31,713 | ₩31,668 | ₩31,713 | +0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩32,258 | ₩32,258 | ₩31,534 | ₩31,557 | -2.17% | 2.3만 |
|---|
| 2026.05.04 | ₩31,319 | ₩31,695 | ₩31,319 | ₩31,463 | +0.46% | 5.1천 |
|---|
| 2026.05.01 | ₩32,030 | ₩32,030 | ₩31,923 | ₩31,936 | -0.29% | 6.4천 |
|---|
| 2026.04.30 | ₩31,185 | ₩31,936 | ₩31,185 | ₩31,912 | +2.33% | 5.8천 |
|---|
| 2026.04.29 | ₩31,768 | ₩31,768 | ₩31,675 | ₩31,722 | -0.15% | 5.2만 |
|---|
| 2026.04.28 | ₩31,829 | ₩31,829 | ₩31,762 | ₩31,767 | -0.19% | 6.7천 |
|---|
| 2026.04.27 | ₩31,869 | ₩31,909 | ₩31,842 | ₩31,893 | +0.08% | 3.7천 |
|---|
| 2026.04.24 | ₩31,849 | ₩31,849 | ₩31,768 | ₩31,786 | -0.20% | 7.4천 |
|---|
| 2026.04.23 | ₩31,943 | ₩31,943 | ₩31,802 | ₩31,842 | -0.31% | 6.2천 |
|---|
| 2026.04.22 | ₩32,070 | ₩32,070 | ₩31,950 | ₩31,970 | -0.31% | 1.3만 |
|---|
| 2026.04.21 | ₩32,110 | ₩32,110 | ₩31,933 | ₩31,933 | -0.55% | 8.9천 |
|---|
| 2026.04.20 | ₩32,110 | ₩32,110 | ₩32,043 | ₩32,084 | -0.08% | 3.8만 |
|---|
| 2026.04.17 | ₩32,017 | ₩32,110 | ₩32,017 | ₩32,090 | +0.23% | 5.2천 |
|---|
| 2026.04.16 | ₩31,990 | ₩31,990 | ₩31,896 | ₩31,950 | -0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩32,043 | ₩32,043 | ₩31,869 | ₩31,950 | -0.29% | 3.8만 |
|---|
| 2026.04.14 | ₩31,882 | ₩32,050 | ₩31,789 | ₩31,895 | +0.04% | 2.6만 |
|---|
| 2026.04.13 | ₩31,527 | ₩31,722 | ₩31,527 | ₩31,722 | +0.62% | 7천 |
|---|
| 2026.04.10 | ₩31,628 | ₩31,628 | ₩31,565 | ₩31,574 | -0.17% | 1.3만 |
|---|
| 2026.04.09 | ₩30,488 | ₩31,587 | ₩30,488 | ₩31,587 | +3.61% | 8.4천 |
|---|
| 2026.04.08 | ₩31,319 | ₩31,480 | ₩31,319 | ₩31,428 | +0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩30,742 | ₩30,954 | ₩30,682 | ₩30,954 | +0.69% | 9.5천 |
|---|
| 2026.04.06 | ₩31,359 | ₩31,359 | ₩30,635 | ₩30,773 | -1.87% | 4.5만 |
|---|
| 2026.04.02 | ₩30,622 | ₩30,675 | ₩30,622 | ₩30,658 | +0.12% | 1.3만 |
|---|
| 2026.04.01 | ₩31,037 | ₩31,091 | ₩31,011 | ₩31,011 | -0.09% | 3.3만 |
|---|
| 2026.03.31 | ₩30,192 | ₩30,944 | ₩30,192 | ₩30,921 | +2.41% | 8.1천 |
|---|
| 2026.03.30 | ₩30,528 | ₩30,528 | ₩30,266 | ₩30,266 | -0.86% | 1.5만 |
|---|
| 2026.03.27 | ₩30,581 | ₩30,581 | ₩30,313 | ₩30,313 | -0.88% | 7.7천 |
|---|
| 2026.03.26 | ₩31,011 | ₩31,011 | ₩30,669 | ₩30,689 | -1.04% | 1.6만 |
|---|
| 2026.03.25 | ₩31,024 | ₩31,118 | ₩30,997 | ₩31,091 | +0.22% | 6천 |
|---|
| 2026.03.24 | ₩30,823 | ₩30,903 | ₩30,783 | ₩30,783 | -0.13% | 3.2천 |
|---|
| 2026.03.23 | ₩31,789 | ₩31,789 | ₩30,903 | ₩30,970 | -2.57% | 1.8만 |
|---|
| 2026.03.20 | ₩31,158 | ₩31,158 | ₩30,783 | ₩30,783 | -1.21% | 4.7천 |
|---|
| 2026.03.19 | ₩31,346 | ₩31,614 | ₩31,225 | ₩31,587 | +0.77% | 6.5천 |
|---|
| 2026.03.18 | ₩31,681 | ₩31,681 | ₩31,526 | ₩31,526 | -0.49% | 3.5천 |
|---|
| 2026.03.17 | ₩31,695 | ₩31,708 | ₩31,648 | ₩31,708 | +0.04% | 6.1천 |
|---|
| 2026.03.16 | ₩31,567 | ₩31,614 | ₩31,547 | ₩31,614 | +0.15% | 7.1천 |
|---|
| 2026.03.13 | ₩31,634 | ₩31,634 | ₩31,480 | ₩31,493 | -0.45% | 2.3만 |
|---|
| 2026.03.12 | ₩31,601 | ₩31,668 | ₩31,480 | ₩31,507 | -0.30% | 6천 |
|---|
| 2026.03.11 | ₩31,641 | ₩31,680 | ₩31,601 | ₩31,668 | +0.08% | 3.1만 |
|---|
| 2026.03.10 | ₩31,574 | ₩31,735 | ₩31,574 | ₩31,708 | +0.42% | 1.3만 |
|---|
| 2026.03.09 | ₩31,507 | ₩31,534 | ₩31,393 | ₩31,530 | +0.07% | 1.1만 |
|---|
| 2026.03.06 | ₩31,815 | ₩31,815 | ₩31,708 | ₩31,708 | -0.34% | 7.6천 |
|---|
| 2026.03.05 | ₩32,325 | ₩32,325 | ₩32,003 | ₩32,022 | -0.94% | 5.3천 |
|---|
| 2026.03.04 | ₩33,103 | ₩33,103 | ₩32,271 | ₩32,271 | -2.51% | 8.8만 |
|---|
| 2026.03.03 | ₩32,446 | ₩32,446 | ₩32,191 | ₩32,316 | -0.40% | 4.2천 |
|---|
| 2026.03.02 | ₩32,875 | ₩32,915 | ₩32,766 | ₩32,875 | 0.00% | 1.8만 |
|---|
| 2026.02.27 | ₩32,875 | ₩32,955 | ₩32,875 | ₩32,902 | +0.08% | 3.3천 |
|---|
| 2026.02.26 | ₩32,929 | ₩33,116 | ₩32,848 | ₩33,116 | +0.57% | 3만 |
|---|
| 2026.02.25 | ₩32,781 | ₩32,955 | ₩32,781 | ₩32,875 | +0.29% | 1.6만 |
|---|
| 2026.02.24 | ₩32,808 | ₩32,855 | ₩32,781 | ₩32,848 | +0.12% | 7.9만 |
|---|
| 2026.02.23 | ₩32,935 | ₩34,357 | ₩32,795 | ₩32,875 | -0.18% | 3.1만 |
|---|
| 2026.02.20 | ₩32,935 | ₩33,009 | ₩32,875 | ₩32,982 | +0.14% | 8.6천 |
|---|
| 2026.02.19 | ₩32,982 | ₩32,982 | ₩32,875 | ₩32,915 | -0.20% | 2.6만 |
|---|
| 2026.02.18 | ₩33,023 | ₩33,036 | ₩32,962 | ₩32,988 | -0.11% | 1.4만 |
|---|
| 2026.02.17 | ₩32,905 | ₩32,982 | ₩32,905 | ₩32,957 | +0.16% | 1.1만 |
|---|
| 2026.02.13 | ₩32,875 | ₩32,955 | ₩32,875 | ₩32,949 | +0.22% | 1.3만 |
|---|
| 2026.02.12 | ₩32,835 | ₩32,902 | ₩32,795 | ₩32,848 | +0.04% | 3.1만 |
|---|
| 2026.02.11 | ₩32,879 | ₩32,879 | ₩32,821 | ₩32,875 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩32,843 | ₩32,875 | ₩32,795 | ₩32,868 | +0.08% | 4.1만 |
|---|
| 2026.02.09 | ₩32,741 | ₩32,821 | ₩32,741 | ₩32,821 | +0.25% | 1.6만 |
|---|
| 2026.02.06 | ₩32,674 | ₩32,727 | ₩32,620 | ₩32,727 | +0.16% | 5.7만 |
|---|
| 2026.02.05 | ₩32,620 | ₩32,620 | ₩32,572 | ₩32,607 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩32,486 | ₩32,593 | ₩32,486 | ₩32,593 | +0.33% | 2.6만 |
|---|
| 2026.02.03 | ₩32,687 | ₩32,687 | ₩32,459 | ₩32,540 | -0.45% | 7.4천 |
|---|
| 2026.02.02 | ₩32,714 | ₩32,714 | ₩32,607 | ₩32,687 | -0.08% | 1.6만 |
|---|
| 2026.01.30 | ₩32,660 | ₩32,687 | ₩32,600 | ₩32,687 | +0.08% | 3만 |
|---|
| 2026.01.29 | ₩32,453 | ₩32,875 | ₩32,325 | ₩32,325 | -0.39% | 8.9천 |
|---|
| 2026.01.28 | ₩32,526 | ₩32,627 | ₩32,526 | ₩32,627 | +0.31% | 1.9만 |
|---|
| 2026.01.27 | ₩32,707 | ₩32,768 | ₩32,699 | ₩32,754 | +0.14% | 8.4천 |
|---|
| 2026.01.26 | ₩32,486 | ₩32,486 | ₩32,379 | ₩32,412 | -0.23% | 3.4천 |
|---|
| 2026.01.23 | ₩32,446 | ₩32,459 | ₩32,428 | ₩32,446 | 0.00% | 4.1천 |
|---|
| 2026.01.22 | ₩32,406 | ₩32,459 | ₩32,406 | ₩32,459 | +0.17% | 5.5천 |
|---|
| 2026.01.21 | ₩32,526 | ₩32,526 | ₩32,325 | ₩32,379 | -0.45% | 5.6천 |
|---|
| 2026.01.20 | ₩32,298 | ₩32,298 | ₩32,218 | ₩32,298 | 0.00% | 3.8만 |
|---|
| 2026.01.16 | ₩32,419 | ₩32,419 | ₩32,298 | ₩32,392 | -0.08% | 9.4천 |
|---|
| 2026.01.15 | ₩32,372 | ₩32,419 | ₩32,325 | ₩32,399 | +0.08% | 6.6천 |
|---|
| 2026.01.14 | ₩32,285 | ₩32,379 | ₩32,285 | ₩32,379 | +0.29% | 7.3천 |
|---|
| 2026.01.13 | ₩32,312 | ₩32,312 | ₩32,271 | ₩32,271 | -0.12% | 3.4천 |
|---|
| 2026.01.12 | ₩32,178 | ₩32,245 | ₩32,030 | ₩32,030 | -0.46% | 9.6천 |
|---|
| 2026.01.09 | ₩32,164 | ₩32,191 | ₩32,137 | ₩32,151 | -0.04% | 1.1만 |
|---|
| 2026.01.08 | ₩32,043 | ₩32,110 | ₩32,003 | ₩32,017 | -0.08% | 3.8만 |
|---|
| 2026.01.07 | ₩32,030 | ₩32,265 | ₩32,030 | ₩32,037 | +0.02% | 1.9만 |
|---|
| 2026.01.06 | ₩32,499 | ₩32,499 | ₩31,976 | ₩32,084 | -1.28% | 1.3만 |
|---|
| 2026.01.05 | ₩32,097 | ₩32,097 | ₩31,923 | ₩31,976 | -0.38% | 1.2만 |
|---|
| 2026.01.02 | ₩32,231 | ₩32,231 | ₩32,057 | ₩32,164 | -0.21% | 4.9만 |
|---|
| 2025.12.31 | ₩32,151 | ₩32,151 | ₩32,070 | ₩32,070 | -0.25% | 3.3만 |
|---|
| 2025.12.30 | ₩32,023 | ₩32,191 | ₩32,023 | ₩32,070 | +0.15% | 15.7만 |
|---|
| 2025.12.29 | ₩32,017 | ₩32,070 | ₩31,990 | ₩31,990 | -0.08% | 2.2만 |
|---|
| 2025.12.26 | ₩31,991 | ₩32,097 | ₩31,990 | ₩32,037 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩31,990 | ₩32,017 | ₩31,980 | ₩31,986 | -0.01% | 2.9천 |
|---|
| 2025.12.23 | ₩31,976 | ₩32,003 | ₩31,915 | ₩31,915 | -0.19% | 3.7천 |
|---|
| 2025.12.22 | ₩31,992 | ₩32,043 | ₩31,950 | ₩31,951 | -0.13% | 4천 |
|---|
| 2025.12.19 | ₩31,963 | ₩31,963 | ₩31,900 | ₩31,900 | -0.20% | 1만 |
|---|
| 2025.12.18 | ₩31,916 | ₩31,959 | ₩31,899 | ₩31,935 | +0.06% | 6천 |
|---|
| 2025.12.17 | ₩31,976 | ₩32,017 | ₩31,838 | ₩31,896 | -0.25% | 1.3만 |
|---|
| 2025.12.16 | ₩31,923 | ₩31,990 | ₩31,923 | ₩31,990 | +0.21% | 3.9천 |
|---|
| 2025.12.15 | ₩31,915 | ₩31,915 | ₩31,869 | ₩31,896 | -0.06% | 5.2천 |
|---|
| 2025.12.12 | ₩31,896 | ₩31,897 | ₩31,802 | ₩31,869 | -0.08% | 1.4만 |
|---|
| 2025.12.11 | ₩31,936 | ₩31,963 | ₩31,849 | ₩31,937 | +0.00% | 2.6천 |
|---|
| 2025.12.10 | ₩31,845 | ₩31,963 | ₩31,845 | ₩31,950 | +0.33% | 2.2만 |
|---|
| 2025.12.09 | ₩31,954 | ₩31,963 | ₩31,884 | ₩31,936 | -0.05% | 9.9천 |
|---|
| 2025.12.08 | ₩32,017 | ₩32,017 | ₩31,920 | ₩31,920 | -0.30% | 2.1천 |
|---|
| 2025.12.05 | ₩32,070 | ₩32,084 | ₩31,976 | ₩32,026 | -0.14% | 3.9만 |
|---|
| 2025.12.04 | ₩32,057 | ₩32,057 | ₩31,976 | ₩32,025 | -0.10% | 5.5만 |
|---|
| 2025.12.03 | ₩32,124 | ₩32,124 | ₩31,869 | ₩32,043 | -0.25% | 2.2만 |
|---|
| 2025.12.02 | ₩31,869 | ₩31,896 | ₩31,789 | ₩31,896 | +0.08% | 5.2천 |
|---|
| 2025.12.01 | ₩32,090 | ₩32,117 | ₩32,057 | ₩32,073 | -0.05% | 1.1만 |
|---|
| 2025.11.28 | ₩32,131 | ₩32,164 | ₩32,131 | ₩32,164 | +0.10% | 1.1천 |
|---|
| 2025.11.26 | ₩31,923 | ₩32,060 | ₩31,923 | ₩32,060 | +0.43% | 3천 |
|---|
| 2025.11.25 | ₩32,499 | ₩32,499 | ₩31,842 | ₩31,962 | -1.65% | 7천 |
|---|
| 2025.11.24 | ₩31,748 | ₩31,762 | ₩31,731 | ₩31,755 | +0.02% | 6.1천 |
|---|
| 2025.11.21 | ₩31,574 | ₩31,672 | ₩31,561 | ₩31,660 | +0.27% | 3.7천 |
|---|
| 2025.11.20 | ₩32,137 | ₩32,137 | ₩31,601 | ₩31,601 | -1.67% | 1.1만 |
|---|
| 2025.11.19 | ₩31,936 | ₩31,936 | ₩31,775 | ₩31,795 | -0.44% | 5.8천 |
|---|
| 2025.11.18 | ₩31,870 | ₩31,909 | ₩31,862 | ₩31,869 | -0.00% | 3.5천 |
|---|
| 2025.11.17 | ₩32,017 | ₩32,030 | ₩31,923 | ₩31,943 | -0.23% | 3.6만 |
|---|
| 2025.11.14 | ₩32,057 | ₩32,084 | ₩31,976 | ₩32,025 | -0.10% | 6.6천 |
|---|
| 2025.11.13 | ₩32,218 | ₩32,258 | ₩32,110 | ₩32,110 | -0.33% | 6.3천 |
|---|
| 2025.11.12 | ₩32,231 | ₩32,285 | ₩32,231 | ₩32,245 | +0.04% | 7.1천 |
|---|
| 2025.11.11 | ₩32,043 | ₩32,218 | ₩32,043 | ₩32,191 | +0.46% | 2.7천 |
|---|
| 2025.11.10 | ₩32,047 | ₩32,151 | ₩32,047 | ₩32,151 | +0.32% | 3.7천 |
|---|
| 2025.11.07 | ₩32,030 | ₩32,030 | ₩31,896 | ₩31,975 | -0.17% | 2.5만 |
|---|
| 2025.11.06 | ₩32,795 | ₩32,795 | ₩31,976 | ₩31,999 | -2.43% | 1.2만 |
|---|
| 2025.11.05 | ₩32,647 | ₩32,647 | ₩32,003 | ₩32,017 | -1.93% | 5.8천 |
|---|
| 2025.11.04 | ₩32,110 | ₩32,110 | ₩32,058 | ₩32,058 | -0.16% | 2.1만 |
|---|
| 2025.11.03 | ₩32,285 | ₩32,432 | ₩32,285 | ₩32,332 | +0.15% | 1만 |
|---|
| 2025.10.31 | ₩32,432 | ₩32,459 | ₩32,340 | ₩32,440 | +0.02% | 1.3만 |
|---|
| 2025.10.30 | ₩32,325 | ₩32,352 | ₩32,312 | ₩32,332 | +0.02% | 2.3천 |
|---|
| 2025.10.29 | ₩32,499 | ₩32,567 | ₩32,419 | ₩32,446 | -0.17% | 8.4천 |
|---|
| 2025.10.28 | ₩32,526 | ₩32,540 | ₩32,447 | ₩32,502 | -0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩32,553 | ₩32,553 | ₩32,486 | ₩32,524 | -0.09% | 2.3천 |
|---|
| 2025.10.24 | ₩32,352 | ₩32,486 | ₩32,352 | ₩32,392 | +0.12% | 3.4천 |
|---|
| 2025.10.23 | ₩32,432 | ₩32,432 | ₩32,325 | ₩32,367 | -0.20% | 9.2천 |
|---|
| 2025.10.22 | ₩32,392 | ₩32,446 | ₩32,379 | ₩32,379 | -0.04% | 3.7천 |
|---|
| 2025.10.21 | ₩32,341 | ₩32,432 | ₩32,339 | ₩32,392 | +0.16% | 1.3만 |
|---|
| 2025.10.20 | ₩32,271 | ₩32,271 | ₩32,224 | ₩32,259 | -0.04% | 3.7천 |
|---|
| 2025.10.17 | ₩31,802 | ₩32,298 | ₩31,802 | ₩32,207 | +1.27% | 4.3천 |
|---|
| 2025.10.16 | ₩32,305 | ₩32,305 | ₩32,144 | ₩32,218 | -0.27% | 1.3만 |
|---|
| 2025.10.15 | ₩32,418 | ₩32,419 | ₩32,321 | ₩32,334 | -0.26% | 9.5천 |
|---|
| 2025.10.14 | ₩32,259 | ₩32,298 | ₩32,220 | ₩32,298 | +0.12% | 5.8천 |
|---|
| 2025.10.13 | ₩32,294 | ₩32,365 | ₩32,271 | ₩32,365 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩32,443 | ₩32,446 | ₩32,151 | ₩32,151 | -0.90% | 500 |
|---|