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 | ₩28,714 | ₩28,848 | ₩28,714 | ₩28,808 | +0.33% | 5.8만 |
| 2026.10.08 | ₩28,861 | ₩28,861 | ₩28,405 | ₩28,593 | -0.93% | 5.2천 |
| 2026.10.07 | ₩28,539 | ₩28,593 | ₩28,526 | ₩28,549 | +0.03% | 1.1만 |
| 2026.10.06 | ₩28,620 | ₩28,808 | ₩28,566 | ₩28,808 | +0.66% | 1.7만 |
| 2026.10.05 | ₩28,902 | ₩28,902 | ₩28,513 | ₩28,554 | -1.20% | 1.1만 |
| 2026.10.02 | ₩29,009 | ₩29,009 | ₩28,848 | ₩28,867 | -0.49% | 1.2만 |
| 2026.10.01 | ₩28,865 | ₩28,982 | ₩28,754 | ₩28,955 | +0.31% | 1.6만 |
| 2026.09.30 | ₩28,902 | ₩29,172 | ₩28,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,071 |
| +0.58% |
| 3.9천 |
| 2026.09.29 | ₩29,036 | ₩29,048 | ₩28,835 | ₩29,048 | +0.04% | 7.6천 |
|---|
| 2026.09.28 | ₩29,089 | ₩29,089 | ₩28,875 | ₩28,943 | -0.50% | 2.9천 |
|---|
| 2026.09.25 | ₩29,237 | ₩29,304 | ₩29,143 | ₩29,300 | +0.22% | 6.9천 |
|---|
| 2026.09.24 | ₩29,760 | ₩29,760 | ₩29,210 | ₩29,210 | -1.85% | 1.8천 |
|---|
| 2026.09.23 | ₩29,646 | ₩29,666 | ₩29,455 | ₩29,455 | -0.64% | 1.9천 |
|---|
| 2026.09.22 | ₩29,949 | ₩29,974 | ₩29,901 | ₩29,933 | -0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩30,658 | ₩30,658 | ₩29,934 | ₩29,961 | -2.27% | 1.5만 |
|---|
| 2026.09.18 | ₩29,639 | ₩29,974 | ₩29,639 | ₩29,933 | +0.99% | 1.3만 |
|---|
| 2026.09.17 | ₩29,974 | ₩30,068 | ₩29,974 | ₩30,068 | +0.31% | 2.7천 |
|---|
| 2026.09.16 | ₩29,914 | ₩29,954 | ₩29,881 | ₩29,881 | -0.11% | 4.8만 |
|---|
| 2026.09.15 | ₩30,075 | ₩30,075 | ₩29,847 | ₩29,847 | -0.76% | 1.3천 |
|---|
| 2026.09.14 | ₩30,363 | ₩30,363 | ₩30,135 | ₩30,135 | -0.75% | 3천 |
|---|
| 2026.09.11 | ₩30,605 | ₩30,605 | ₩30,418 | ₩30,440 | -0.54% | 1만 |
|---|
| 2026.09.10 | ₩30,558 | ₩30,558 | ₩30,484 | ₩30,484 | -0.24% | 3.1만 |
|---|
| 2026.09.09 | ₩30,853 | ₩30,853 | ₩30,766 | ₩30,766 | -0.28% | 5.9천 |
|---|
| 2026.09.08 | ₩30,873 | ₩30,927 | ₩30,853 | ₩30,907 | +0.11% | 7.2천 |
|---|
| 2026.09.04 | ₩30,913 | ₩30,913 | ₩30,833 | ₩30,873 | -0.13% | 4천 |
|---|
| 2026.09.03 | ₩31,557 | ₩31,557 | ₩30,880 | ₩30,927 | -2.00% | 5.8만 |
|---|
| 2026.09.02 | ₩30,913 | ₩30,913 | ₩30,699 | ₩30,699 | -0.69% | 6.2천 |
|---|
| 2026.09.01 | ₩31,477 | ₩31,477 | ₩31,101 | ₩31,101 | -1.19% | 1.1만 |
|---|
| 2026.08.31 | ₩31,262 | ₩31,289 | ₩31,235 | ₩31,289 | +0.09% | 7.6천 |
|---|
| 2026.08.28 | ₩31,321 | ₩31,321 | ₩31,249 | ₩31,275 | -0.15% | 2.6천 |
|---|
| 2026.08.27 | ₩31,342 | ₩31,349 | ₩31,316 | ₩31,316 | -0.09% | 4천 |
|---|
| 2026.08.26 | ₩31,155 | ₩31,423 | ₩31,155 | ₩31,329 | +0.56% | 4.4천 |
|---|
| 2026.08.25 | ₩31,322 | ₩31,381 | ₩31,262 | ₩31,381 | +0.19% | 4.3천 |
|---|
| 2026.08.24 | ₩31,309 | ₩31,309 | ₩31,228 | ₩31,236 | -0.23% | 2.6천 |
|---|
| 2026.08.21 | ₩31,316 | ₩31,316 | ₩31,262 | ₩31,271 | -0.14% | 9.2천 |
|---|
| 2026.08.20 | ₩31,436 | ₩31,436 | ₩31,277 | ₩31,277 | -0.51% | 1.6만 |
|---|
| 2026.08.19 | ₩31,463 | ₩31,490 | ₩31,423 | ₩31,490 | +0.09% | 3천 |
|---|
| 2026.08.18 | ₩31,342 | ₩31,369 | ₩31,329 | ₩31,352 | +0.03% | 3.8만 |
|---|
| 2026.08.17 | ₩31,396 | ₩31,409 | ₩31,356 | ₩31,384 | -0.04% | 2.4만 |
|---|
| 2026.08.14 | ₩31,490 | ₩31,503 | ₩31,396 | ₩31,403 | -0.28% | 1.4만 |
|---|
| 2026.08.13 | ₩31,168 | ₩31,450 | ₩31,168 | ₩31,450 | +0.90% | 1.6만 |
|---|
| 2026.08.12 | ₩31,503 | ₩31,503 | ₩31,356 | ₩31,396 | -0.34% | 3.4천 |
|---|
| 2026.08.11 | ₩31,517 | ₩31,517 | ₩31,383 | ₩31,436 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩31,443 | ₩31,490 | ₩31,423 | ₩31,477 | +0.11% | 9.2천 |
|---|
| 2026.08.07 | ₩31,550 | ₩31,550 | ₩31,403 | ₩31,447 | -0.33% | 5.4천 |
|---|
| 2026.08.06 | ₩31,316 | ₩31,369 | ₩31,302 | ₩31,317 | +0.00% | 2.2만 |
|---|
| 2026.08.05 | ₩31,919 | ₩31,919 | ₩31,249 | ₩31,285 | -1.99% | 6만 |
|---|
| 2026.08.04 | ₩31,235 | ₩31,289 | ₩31,227 | ₩31,238 | +0.01% | 4.1천 |
|---|
| 2026.08.03 | ₩31,383 | ₩31,383 | ₩31,342 | ₩31,369 | -0.04% | 1.3만 |
|---|
| 2026.07.31 | ₩31,262 | ₩31,329 | ₩31,262 | ₩31,298 | +0.12% | 2.9만 |
|---|
| 2026.07.30 | ₩31,289 | ₩31,309 | ₩31,281 | ₩31,309 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩31,289 | ₩31,342 | ₩31,208 | ₩31,208 | -0.26% | 6.2천 |
|---|
| 2026.07.28 | ₩31,275 | ₩31,356 | ₩31,275 | ₩31,316 | +0.13% | 1.1만 |
|---|
| 2026.07.27 | ₩31,316 | ₩31,316 | ₩31,222 | ₩31,302 | -0.04% | 6.9천 |
|---|
| 2026.07.24 | ₩31,463 | ₩31,463 | ₩31,210 | ₩31,210 | -0.81% | 1.5만 |
|---|
| 2026.07.23 | ₩31,436 | ₩31,450 | ₩31,289 | ₩31,318 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩31,624 | ₩31,651 | ₩31,624 | ₩31,624 | 0.00% | 1.5만 |
|---|
| 2026.07.21 | ₩31,718 | ₩31,731 | ₩31,651 | ₩31,691 | -0.08% | 2만 |
|---|
| 2026.07.20 | ₩31,584 | ₩31,691 | ₩31,584 | ₩31,678 | +0.30% | 6.8천 |
|---|
| 2026.07.17 | ₩31,691 | ₩31,691 | ₩31,611 | ₩31,611 | -0.25% | 3.8천 |
|---|
| 2026.07.16 | ₩31,718 | ₩31,772 | ₩31,691 | ₩31,717 | -0.00% | 2.4만 |
|---|
| 2026.07.15 | ₩31,839 | ₩31,839 | ₩31,745 | ₩31,745 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩31,691 | ₩32,080 | ₩31,678 | ₩32,080 | +1.23% | 2.7만 |
|---|
| 2026.07.13 | ₩31,678 | ₩31,678 | ₩31,596 | ₩31,596 | -0.26% | 1.6천 |
|---|
| 2026.07.10 | ₩31,798 | ₩31,798 | ₩31,651 | ₩31,690 | -0.34% | 6천 |
|---|
| 2026.07.09 | ₩31,705 | ₩31,718 | ₩31,651 | ₩31,718 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩31,624 | ₩31,624 | ₩31,537 | ₩31,580 | -0.14% | 1.4만 |
|---|
| 2026.07.07 | ₩31,758 | ₩31,758 | ₩31,637 | ₩31,644 | -0.36% | 8.7천 |
|---|
| 2026.07.06 | ₩32,000 | ₩32,000 | ₩31,718 | ₩31,745 | -0.80% | 2.4만 |
|---|
| 2026.07.02 | ₩31,718 | ₩31,785 | ₩31,718 | ₩31,718 | 0.00% | 5.5만 |
|---|
| 2026.07.01 | ₩31,919 | ₩32,026 | ₩31,910 | ₩31,910 | -0.03% | 2.7만 |
|---|
| 2026.06.30 | ₩31,879 | ₩31,959 | ₩31,879 | ₩31,947 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,624 | ₩31,852 | ₩31,624 | ₩31,832 | +0.66% | 4.5천 |
|---|
| 2026.06.26 | ₩31,691 | ₩31,691 | ₩31,584 | ₩31,603 | -0.28% | 1.1만 |
|---|
| 2026.06.25 | ₩31,477 | ₩31,557 | ₩31,477 | ₩31,554 | +0.25% | 1.1만 |
|---|
| 2026.06.24 | ₩31,396 | ₩31,423 | ₩31,376 | ₩31,379 | -0.06% | 4.1천 |
|---|
| 2026.06.23 | ₩31,316 | ₩31,369 | ₩31,309 | ₩31,349 | +0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩31,369 | ₩31,376 | ₩31,316 | ₩31,342 | -0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩31,409 | ₩31,409 | ₩31,376 | ₩31,383 | -0.09% | 3.2천 |
|---|
| 2026.06.17 | ₩31,517 | ₩31,517 | ₩31,328 | ₩31,328 | -0.60% | 8천 |
|---|
| 2026.06.16 | ₩31,477 | ₩31,503 | ₩31,409 | ₩31,502 | +0.08% | 5.6만 |
|---|
| 2026.06.15 | ₩31,396 | ₩31,450 | ₩31,369 | ₩31,411 | +0.05% | 1.2만 |
|---|
| 2026.06.12 | ₩31,262 | ₩31,316 | ₩31,249 | ₩31,302 | +0.13% | 8.7천 |
|---|
| 2026.06.11 | ₩30,960 | ₩31,241 | ₩30,960 | ₩31,241 | +0.91% | 8.1천 |
|---|
| 2026.06.10 | ₩31,047 | ₩31,168 | ₩31,047 | ₩31,066 | +0.06% | 7.4천 |
|---|
| 2026.06.09 | ₩31,141 | ₩31,188 | ₩30,940 | ₩31,046 | -0.31% | 3.2만 |
|---|
| 2026.06.08 | ₩30,337 | ₩31,114 | ₩30,337 | ₩31,007 | +2.21% | 3.2만 |
|---|
| 2026.06.05 | ₩31,155 | ₩31,155 | ₩30,979 | ₩30,979 | -0.56% | 800 |
|---|
| 2026.06.04 | ₩31,557 | ₩31,557 | ₩31,182 | ₩31,223 | -1.06% | 2.4천 |
|---|
| 2026.06.03 | ₩31,316 | ₩31,316 | ₩31,177 | ₩31,177 | -0.44% | 1.9만 |
|---|
| 2026.06.02 | ₩31,329 | ₩31,356 | ₩31,302 | ₩31,342 | +0.04% | 5천 |
|---|
| 2026.06.01 | ₩31,624 | ₩31,651 | ₩31,530 | ₩31,544 | -0.25% | 1.3만 |
|---|
| 2026.05.29 | ₩31,745 | ₩31,758 | ₩31,644 | ₩31,691 | -0.17% | 7.3천 |
|---|
| 2026.05.28 | ₩31,584 | ₩31,678 | ₩31,584 | ₩31,664 | +0.25% | 2.1만 |
|---|
| 2026.05.27 | ₩31,530 | ₩31,584 | ₩31,490 | ₩31,557 | +0.09% | 5.5천 |
|---|
| 2026.05.26 | ₩31,423 | ₩31,426 | ₩31,403 | ₩31,426 | +0.01% | 1.2만 |
|---|
| 2026.05.22 | ₩31,289 | ₩31,302 | ₩31,249 | ₩31,289 | 0.00% | 8.7천 |
|---|
| 2026.05.21 | ₩31,155 | ₩31,208 | ₩31,131 | ₩31,157 | +0.01% | 6.9천 |
|---|
| 2026.05.20 | ₩30,927 | ₩31,141 | ₩30,927 | ₩31,141 | +0.69% | 3.7천 |
|---|
| 2026.05.19 | ₩30,283 | ₩30,913 | ₩30,283 | ₩30,833 | +1.82% | 9.6천 |
|---|
| 2026.05.18 | ₩30,913 | ₩31,175 | ₩30,913 | ₩30,982 | +0.22% | 3천 |
|---|
| 2026.05.15 | ₩30,833 | ₩31,396 | ₩30,833 | ₩31,175 | +1.11% | 1.3만 |
|---|
| 2026.05.14 | ₩31,637 | ₩31,651 | ₩31,584 | ₩31,584 | -0.17% | 4.5천 |
|---|
| 2026.05.13 | ₩31,557 | ₩31,624 | ₩31,544 | ₩31,624 | +0.21% | 2.8만 |
|---|
| 2026.05.12 | ₩31,544 | ₩31,573 | ₩31,463 | ₩31,573 | +0.09% | 5.3천 |
|---|
| 2026.05.11 | ₩31,731 | ₩31,731 | ₩31,611 | ₩31,611 | -0.38% | 1.1만 |
|---|
| 2026.05.08 | ₩31,718 | ₩31,731 | ₩31,678 | ₩31,721 | +0.01% | 6.5천 |
|---|
| 2026.05.07 | ₩31,785 | ₩31,785 | ₩31,608 | ₩31,608 | -0.56% | 3.6천 |
|---|
| 2026.05.06 | ₩31,664 | ₩31,710 | ₩31,664 | ₩31,710 | +0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩32,254 | ₩32,254 | ₩31,530 | ₩31,553 | -2.17% | 2.3만 |
|---|
| 2026.05.04 | ₩31,316 | ₩31,691 | ₩31,316 | ₩31,459 | +0.46% | 5.1천 |
|---|
| 2026.05.01 | ₩32,026 | ₩32,026 | ₩31,919 | ₩31,933 | -0.29% | 6.4천 |
|---|
| 2026.04.30 | ₩31,182 | ₩31,933 | ₩31,182 | ₩31,908 | +2.33% | 5.8천 |
|---|
| 2026.04.29 | ₩31,765 | ₩31,765 | ₩31,671 | ₩31,718 | -0.15% | 5.2만 |
|---|
| 2026.04.28 | ₩31,825 | ₩31,825 | ₩31,758 | ₩31,764 | -0.19% | 6.7천 |
|---|
| 2026.04.27 | ₩31,865 | ₩31,906 | ₩31,839 | ₩31,890 | +0.08% | 3.7천 |
|---|
| 2026.04.24 | ₩31,845 | ₩31,845 | ₩31,765 | ₩31,782 | -0.20% | 7.4천 |
|---|
| 2026.04.23 | ₩31,939 | ₩31,939 | ₩31,798 | ₩31,839 | -0.31% | 6.2천 |
|---|
| 2026.04.22 | ₩32,067 | ₩32,067 | ₩31,946 | ₩31,966 | -0.31% | 1.3만 |
|---|
| 2026.04.21 | ₩32,107 | ₩32,107 | ₩31,930 | ₩31,930 | -0.55% | 8.9천 |
|---|
| 2026.04.20 | ₩32,107 | ₩32,107 | ₩32,040 | ₩32,080 | -0.08% | 3.8만 |
|---|
| 2026.04.17 | ₩32,013 | ₩32,107 | ₩32,013 | ₩32,087 | +0.23% | 5.2천 |
|---|
| 2026.04.16 | ₩31,986 | ₩31,986 | ₩31,892 | ₩31,946 | -0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩32,040 | ₩32,040 | ₩31,865 | ₩31,946 | -0.29% | 3.8만 |
|---|
| 2026.04.14 | ₩31,879 | ₩32,047 | ₩31,785 | ₩31,891 | +0.04% | 2.6만 |
|---|
| 2026.04.13 | ₩31,523 | ₩31,718 | ₩31,523 | ₩31,718 | +0.62% | 7천 |
|---|
| 2026.04.10 | ₩31,624 | ₩31,624 | ₩31,561 | ₩31,570 | -0.17% | 1.3만 |
|---|
| 2026.04.09 | ₩30,484 | ₩31,584 | ₩30,484 | ₩31,584 | +3.61% | 8.4천 |
|---|
| 2026.04.08 | ₩31,316 | ₩31,477 | ₩31,316 | ₩31,424 | +0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩30,739 | ₩30,951 | ₩30,679 | ₩30,951 | +0.69% | 9.5천 |
|---|
| 2026.04.06 | ₩31,356 | ₩31,356 | ₩30,632 | ₩30,770 | -1.87% | 4.5만 |
|---|
| 2026.04.02 | ₩30,618 | ₩30,672 | ₩30,618 | ₩30,654 | +0.12% | 1.3만 |
|---|
| 2026.04.01 | ₩31,034 | ₩31,088 | ₩31,007 | ₩31,007 | -0.09% | 3.3만 |
|---|
| 2026.03.31 | ₩30,189 | ₩30,940 | ₩30,189 | ₩30,917 | +2.41% | 8.1천 |
|---|
| 2026.03.30 | ₩30,524 | ₩30,524 | ₩30,263 | ₩30,263 | -0.86% | 1.5만 |
|---|
| 2026.03.27 | ₩30,578 | ₩30,578 | ₩30,310 | ₩30,310 | -0.88% | 7.7천 |
|---|
| 2026.03.26 | ₩31,007 | ₩31,007 | ₩30,665 | ₩30,685 | -1.04% | 1.6만 |
|---|
| 2026.03.25 | ₩31,021 | ₩31,114 | ₩30,994 | ₩31,088 | +0.22% | 6천 |
|---|
| 2026.03.24 | ₩30,819 | ₩30,900 | ₩30,779 | ₩30,779 | -0.13% | 3.2천 |
|---|
| 2026.03.23 | ₩31,785 | ₩31,785 | ₩30,900 | ₩30,967 | -2.57% | 1.8만 |
|---|
| 2026.03.20 | ₩31,155 | ₩31,155 | ₩30,779 | ₩30,779 | -1.21% | 4.7천 |
|---|
| 2026.03.19 | ₩31,342 | ₩31,611 | ₩31,222 | ₩31,584 | +0.77% | 6.5천 |
|---|
| 2026.03.18 | ₩31,678 | ₩31,678 | ₩31,522 | ₩31,522 | -0.49% | 3.5천 |
|---|
| 2026.03.17 | ₩31,691 | ₩31,705 | ₩31,644 | ₩31,705 | +0.04% | 6.1천 |
|---|
| 2026.03.16 | ₩31,564 | ₩31,611 | ₩31,544 | ₩31,611 | +0.15% | 7.1천 |
|---|
| 2026.03.13 | ₩31,631 | ₩31,631 | ₩31,477 | ₩31,490 | -0.45% | 2.3만 |
|---|
| 2026.03.12 | ₩31,597 | ₩31,664 | ₩31,477 | ₩31,503 | -0.30% | 6천 |
|---|
| 2026.03.11 | ₩31,637 | ₩31,676 | ₩31,597 | ₩31,664 | +0.08% | 3.1만 |
|---|
| 2026.03.10 | ₩31,570 | ₩31,731 | ₩31,570 | ₩31,705 | +0.42% | 1.3만 |
|---|
| 2026.03.09 | ₩31,503 | ₩31,530 | ₩31,389 | ₩31,526 | +0.07% | 1.1만 |
|---|
| 2026.03.06 | ₩31,812 | ₩31,812 | ₩31,705 | ₩31,705 | -0.34% | 7.6천 |
|---|
| 2026.03.05 | ₩32,321 | ₩32,321 | ₩32,000 | ₩32,018 | -0.94% | 5.3천 |
|---|
| 2026.03.04 | ₩33,099 | ₩33,099 | ₩32,268 | ₩32,268 | -2.51% | 8.8만 |
|---|
| 2026.03.03 | ₩32,442 | ₩32,442 | ₩32,187 | ₩32,312 | -0.40% | 4.2천 |
|---|
| 2026.03.02 | ₩32,871 | ₩32,912 | ₩32,763 | ₩32,871 | 0.00% | 1.8만 |
|---|
| 2026.02.27 | ₩32,871 | ₩32,952 | ₩32,871 | ₩32,898 | +0.08% | 3.3천 |
|---|
| 2026.02.26 | ₩32,925 | ₩33,113 | ₩32,845 | ₩33,113 | +0.57% | 3만 |
|---|
| 2026.02.25 | ₩32,777 | ₩32,952 | ₩32,777 | ₩32,871 | +0.29% | 1.6만 |
|---|
| 2026.02.24 | ₩32,804 | ₩32,851 | ₩32,777 | ₩32,845 | +0.12% | 7.9만 |
|---|
| 2026.02.23 | ₩32,932 | ₩34,353 | ₩32,791 | ₩32,871 | -0.18% | 3.1만 |
|---|
| 2026.02.20 | ₩32,932 | ₩33,005 | ₩32,871 | ₩32,979 | +0.14% | 8.6천 |
|---|
| 2026.02.19 | ₩32,979 | ₩32,979 | ₩32,871 | ₩32,912 | -0.20% | 2.6만 |
|---|
| 2026.02.18 | ₩33,019 | ₩33,032 | ₩32,959 | ₩32,984 | -0.11% | 1.4만 |
|---|
| 2026.02.17 | ₩32,901 | ₩32,979 | ₩32,901 | ₩32,953 | +0.16% | 1.1만 |
|---|
| 2026.02.13 | ₩32,871 | ₩32,952 | ₩32,871 | ₩32,945 | +0.22% | 1.3만 |
|---|
| 2026.02.12 | ₩32,831 | ₩32,898 | ₩32,791 | ₩32,845 | +0.04% | 3.1만 |
|---|
| 2026.02.11 | ₩32,875 | ₩32,875 | ₩32,818 | ₩32,871 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩32,839 | ₩32,871 | ₩32,791 | ₩32,865 | +0.08% | 4.1만 |
|---|
| 2026.02.09 | ₩32,737 | ₩32,818 | ₩32,737 | ₩32,818 | +0.25% | 1.6만 |
|---|
| 2026.02.06 | ₩32,670 | ₩32,724 | ₩32,617 | ₩32,724 | +0.16% | 5.7만 |
|---|
| 2026.02.05 | ₩32,617 | ₩32,617 | ₩32,568 | ₩32,603 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩32,482 | ₩32,590 | ₩32,482 | ₩32,590 | +0.33% | 2.6만 |
|---|
| 2026.02.03 | ₩32,684 | ₩32,684 | ₩32,456 | ₩32,536 | -0.45% | 7.4천 |
|---|
| 2026.02.02 | ₩32,710 | ₩32,710 | ₩32,603 | ₩32,684 | -0.08% | 1.6만 |
|---|
| 2026.01.30 | ₩32,657 | ₩32,684 | ₩32,596 | ₩32,684 | +0.08% | 3만 |
|---|
| 2026.01.29 | ₩32,449 | ₩32,871 | ₩32,321 | ₩32,321 | -0.39% | 8.9천 |
|---|
| 2026.01.28 | ₩32,523 | ₩32,623 | ₩32,523 | ₩32,623 | +0.31% | 1.9만 |
|---|
| 2026.01.27 | ₩32,704 | ₩32,764 | ₩32,696 | ₩32,751 | +0.14% | 8.4천 |
|---|
| 2026.01.26 | ₩32,482 | ₩32,482 | ₩32,375 | ₩32,409 | -0.23% | 3.4천 |
|---|
| 2026.01.23 | ₩32,442 | ₩32,456 | ₩32,425 | ₩32,442 | 0.00% | 4.1천 |
|---|
| 2026.01.22 | ₩32,402 | ₩32,456 | ₩32,402 | ₩32,456 | +0.17% | 5.5천 |
|---|
| 2026.01.21 | ₩32,523 | ₩32,523 | ₩32,321 | ₩32,375 | -0.45% | 5.6천 |
|---|
| 2026.01.20 | ₩32,295 | ₩32,295 | ₩32,214 | ₩32,295 | 0.00% | 3.8만 |
|---|
| 2026.01.16 | ₩32,415 | ₩32,415 | ₩32,295 | ₩32,389 | -0.08% | 9.4천 |
|---|
| 2026.01.15 | ₩32,368 | ₩32,415 | ₩32,321 | ₩32,395 | +0.08% | 6.6천 |
|---|
| 2026.01.14 | ₩32,281 | ₩32,375 | ₩32,281 | ₩32,375 | +0.29% | 7.3천 |
|---|
| 2026.01.13 | ₩32,308 | ₩32,308 | ₩32,268 | ₩32,268 | -0.12% | 3.4천 |
|---|
| 2026.01.12 | ₩32,174 | ₩32,241 | ₩32,026 | ₩32,026 | -0.46% | 9.6천 |
|---|
| 2026.01.09 | ₩32,161 | ₩32,187 | ₩32,134 | ₩32,147 | -0.04% | 1.1만 |
|---|
| 2026.01.08 | ₩32,040 | ₩32,107 | ₩32,000 | ₩32,013 | -0.08% | 3.8만 |
|---|
| 2026.01.07 | ₩32,026 | ₩32,261 | ₩32,026 | ₩32,033 | +0.02% | 1.9만 |
|---|
| 2026.01.06 | ₩32,496 | ₩32,496 | ₩31,973 | ₩32,080 | -1.28% | 1.3만 |
|---|
| 2026.01.05 | ₩32,093 | ₩32,093 | ₩31,919 | ₩31,973 | -0.38% | 1.2만 |
|---|
| 2026.01.02 | ₩32,228 | ₩32,228 | ₩32,053 | ₩32,161 | -0.21% | 4.9만 |
|---|
| 2025.12.31 | ₩32,147 | ₩32,147 | ₩32,067 | ₩32,067 | -0.25% | 3.3만 |
|---|
| 2025.12.30 | ₩32,020 | ₩32,187 | ₩32,020 | ₩32,067 | +0.15% | 15.7만 |
|---|
| 2025.12.29 | ₩32,013 | ₩32,067 | ₩31,986 | ₩31,986 | -0.08% | 2.2만 |
|---|
| 2025.12.26 | ₩31,988 | ₩32,093 | ₩31,986 | ₩32,033 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩31,986 | ₩32,013 | ₩31,977 | ₩31,982 | -0.01% | 2.9천 |
|---|
| 2025.12.23 | ₩31,973 | ₩32,000 | ₩31,911 | ₩31,911 | -0.19% | 3.7천 |
|---|
| 2025.12.22 | ₩31,989 | ₩32,040 | ₩31,946 | ₩31,947 | -0.13% | 4천 |
|---|
| 2025.12.19 | ₩31,959 | ₩31,959 | ₩31,896 | ₩31,896 | -0.20% | 1만 |
|---|
| 2025.12.18 | ₩31,912 | ₩31,955 | ₩31,895 | ₩31,931 | +0.06% | 6천 |
|---|
| 2025.12.17 | ₩31,973 | ₩32,013 | ₩31,835 | ₩31,892 | -0.25% | 1.3만 |
|---|
| 2025.12.16 | ₩31,919 | ₩31,986 | ₩31,919 | ₩31,986 | +0.21% | 3.9천 |
|---|
| 2025.12.15 | ₩31,911 | ₩31,911 | ₩31,865 | ₩31,892 | -0.06% | 5.2천 |
|---|
| 2025.12.12 | ₩31,892 | ₩31,894 | ₩31,798 | ₩31,865 | -0.08% | 1.4만 |
|---|
| 2025.12.11 | ₩31,933 | ₩31,959 | ₩31,845 | ₩31,934 | +0.00% | 2.6천 |
|---|
| 2025.12.10 | ₩31,841 | ₩31,959 | ₩31,841 | ₩31,946 | +0.33% | 2.2만 |
|---|
| 2025.12.09 | ₩31,950 | ₩31,959 | ₩31,880 | ₩31,933 | -0.05% | 9.9천 |
|---|
| 2025.12.08 | ₩32,013 | ₩32,013 | ₩31,916 | ₩31,916 | -0.30% | 2.1천 |
|---|
| 2025.12.05 | ₩32,067 | ₩32,080 | ₩31,973 | ₩32,022 | -0.14% | 3.9만 |
|---|
| 2025.12.04 | ₩32,053 | ₩32,053 | ₩31,973 | ₩32,021 | -0.10% | 5.5만 |
|---|
| 2025.12.03 | ₩32,120 | ₩32,120 | ₩31,865 | ₩32,040 | -0.25% | 2.2만 |
|---|
| 2025.12.02 | ₩31,865 | ₩31,892 | ₩31,785 | ₩31,892 | +0.08% | 5.2천 |
|---|
| 2025.12.01 | ₩32,087 | ₩32,114 | ₩32,053 | ₩32,069 | -0.05% | 1.1만 |
|---|
| 2025.11.28 | ₩32,127 | ₩32,161 | ₩32,127 | ₩32,161 | +0.10% | 1.1천 |
|---|
| 2025.11.26 | ₩31,919 | ₩32,056 | ₩31,919 | ₩32,056 | +0.43% | 3천 |
|---|
| 2025.11.25 | ₩32,496 | ₩32,496 | ₩31,839 | ₩31,958 | -1.65% | 7천 |
|---|
| 2025.11.24 | ₩31,745 | ₩31,758 | ₩31,727 | ₩31,751 | +0.02% | 6.1천 |
|---|
| 2025.11.21 | ₩31,570 | ₩31,668 | ₩31,557 | ₩31,656 | +0.27% | 3.7천 |
|---|
| 2025.11.20 | ₩32,134 | ₩32,134 | ₩31,597 | ₩31,597 | -1.67% | 1.1만 |
|---|
| 2025.11.19 | ₩31,933 | ₩31,933 | ₩31,772 | ₩31,792 | -0.44% | 5.8천 |
|---|
| 2025.11.18 | ₩31,867 | ₩31,906 | ₩31,859 | ₩31,865 | -0.00% | 3.5천 |
|---|
| 2025.11.17 | ₩32,013 | ₩32,026 | ₩31,919 | ₩31,939 | -0.23% | 3.6만 |
|---|
| 2025.11.14 | ₩32,053 | ₩32,080 | ₩31,973 | ₩32,021 | -0.10% | 6.6천 |
|---|
| 2025.11.13 | ₩32,214 | ₩32,254 | ₩32,107 | ₩32,107 | -0.33% | 6.3천 |
|---|
| 2025.11.12 | ₩32,228 | ₩32,281 | ₩32,228 | ₩32,241 | +0.04% | 7.1천 |
|---|
| 2025.11.11 | ₩32,040 | ₩32,214 | ₩32,040 | ₩32,187 | +0.46% | 2.7천 |
|---|
| 2025.11.10 | ₩32,044 | ₩32,147 | ₩32,044 | ₩32,147 | +0.32% | 3.7천 |
|---|
| 2025.11.07 | ₩32,026 | ₩32,026 | ₩31,892 | ₩31,971 | -0.17% | 2.5만 |
|---|
| 2025.11.06 | ₩32,791 | ₩32,791 | ₩31,973 | ₩31,996 | -2.43% | 1.2만 |
|---|
| 2025.11.05 | ₩32,643 | ₩32,643 | ₩32,000 | ₩32,013 | -1.93% | 5.8천 |
|---|
| 2025.11.04 | ₩32,107 | ₩32,107 | ₩32,055 | ₩32,055 | -0.16% | 2.1만 |
|---|
| 2025.11.03 | ₩32,281 | ₩32,429 | ₩32,281 | ₩32,328 | +0.15% | 1만 |
|---|
| 2025.10.31 | ₩32,429 | ₩32,456 | ₩32,336 | ₩32,437 | +0.02% | 1.3만 |
|---|
| 2025.10.30 | ₩32,321 | ₩32,348 | ₩32,308 | ₩32,328 | +0.02% | 2.3천 |
|---|
| 2025.10.29 | ₩32,496 | ₩32,563 | ₩32,415 | ₩32,442 | -0.17% | 8.4천 |
|---|
| 2025.10.28 | ₩32,523 | ₩32,536 | ₩32,444 | ₩32,499 | -0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩32,549 | ₩32,549 | ₩32,482 | ₩32,520 | -0.09% | 2.3천 |
|---|
| 2025.10.24 | ₩32,348 | ₩32,482 | ₩32,348 | ₩32,389 | +0.12% | 3.4천 |
|---|
| 2025.10.23 | ₩32,429 | ₩32,429 | ₩32,321 | ₩32,363 | -0.20% | 9.2천 |
|---|
| 2025.10.22 | ₩32,389 | ₩32,442 | ₩32,375 | ₩32,375 | -0.04% | 3.7천 |
|---|
| 2025.10.21 | ₩32,338 | ₩32,429 | ₩32,335 | ₩32,389 | +0.16% | 1.3만 |
|---|
| 2025.10.20 | ₩32,268 | ₩32,268 | ₩32,221 | ₩32,256 | -0.04% | 3.7천 |
|---|
| 2025.10.17 | ₩31,798 | ₩32,295 | ₩31,798 | ₩32,203 | +1.27% | 4.3천 |
|---|
| 2025.10.16 | ₩32,301 | ₩32,301 | ₩32,140 | ₩32,214 | -0.27% | 1.3만 |
|---|
| 2025.10.15 | ₩32,414 | ₩32,415 | ₩32,317 | ₩32,331 | -0.26% | 9.5천 |
|---|
| 2025.10.14 | ₩32,256 | ₩32,295 | ₩32,217 | ₩32,295 | +0.12% | 5.8천 |
|---|
| 2025.10.13 | ₩32,291 | ₩32,362 | ₩32,268 | ₩32,362 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩32,439 | ₩32,442 | ₩32,147 | ₩32,147 | -0.90% | 500 |
|---|