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 | ₩28,712 | ₩28,846 | ₩28,712 | ₩28,806 | +0.33% | 5.8만 |
| 2026.10.08 | ₩28,860 | ₩28,860 | ₩28,404 | ₩28,592 | -0.93% | 5.2천 |
| 2026.10.07 | ₩28,538 | ₩28,592 | ₩28,525 | ₩28,547 | +0.03% | 1.1만 |
| 2026.10.06 | ₩28,618 | ₩28,806 | ₩28,565 | ₩28,806 | +0.66% | 1.7만 |
| 2026.10.05 | ₩28,900 | ₩28,900 | ₩28,511 | ₩28,553 | -1.20% | 1.1만 |
| 2026.10.02 | ₩29,007 | ₩29,007 | ₩28,846 | ₩28,865 | -0.49% | 1.2만 |
| 2026.10.01 | ₩28,864 | ₩28,981 | ₩28,753 | ₩28,954 | +0.31% | 1.6만 |
| 2026.09.30 | ₩28,900 | ₩29,171 | ₩28,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,069 |
| +0.58% |
| 3.9천 |
| 2026.09.29 | ₩29,034 | ₩29,046 | ₩28,833 | ₩29,046 | +0.04% | 7.6천 |
|---|
| 2026.09.28 | ₩29,088 | ₩29,088 | ₩28,873 | ₩28,942 | -0.50% | 2.9천 |
|---|
| 2026.09.25 | ₩29,235 | ₩29,302 | ₩29,141 | ₩29,298 | +0.22% | 6.9천 |
|---|
| 2026.09.24 | ₩29,758 | ₩29,758 | ₩29,209 | ₩29,209 | -1.85% | 1.8천 |
|---|
| 2026.09.23 | ₩29,644 | ₩29,664 | ₩29,454 | ₩29,454 | -0.64% | 1.9천 |
|---|
| 2026.09.22 | ₩29,947 | ₩29,973 | ₩29,899 | ₩29,931 | -0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩30,657 | ₩30,657 | ₩29,933 | ₩29,960 | -2.27% | 1.5만 |
|---|
| 2026.09.18 | ₩29,638 | ₩29,973 | ₩29,638 | ₩29,931 | +0.99% | 1.3만 |
|---|
| 2026.09.17 | ₩29,973 | ₩30,067 | ₩29,973 | ₩30,067 | +0.31% | 2.7천 |
|---|
| 2026.09.16 | ₩29,913 | ₩29,953 | ₩29,879 | ₩29,879 | -0.11% | 4.8만 |
|---|
| 2026.09.15 | ₩30,073 | ₩30,073 | ₩29,846 | ₩29,846 | -0.76% | 1.3천 |
|---|
| 2026.09.14 | ₩30,362 | ₩30,362 | ₩30,134 | ₩30,134 | -0.75% | 3천 |
|---|
| 2026.09.11 | ₩30,603 | ₩30,603 | ₩30,417 | ₩30,438 | -0.54% | 1만 |
|---|
| 2026.09.10 | ₩30,556 | ₩30,556 | ₩30,483 | ₩30,483 | -0.24% | 3.1만 |
|---|
| 2026.09.09 | ₩30,851 | ₩30,851 | ₩30,764 | ₩30,764 | -0.28% | 5.9천 |
|---|
| 2026.09.08 | ₩30,871 | ₩30,925 | ₩30,851 | ₩30,905 | +0.11% | 7.2천 |
|---|
| 2026.09.04 | ₩30,912 | ₩30,912 | ₩30,831 | ₩30,871 | -0.13% | 4천 |
|---|
| 2026.09.03 | ₩31,555 | ₩31,555 | ₩30,878 | ₩30,925 | -2.00% | 5.8만 |
|---|
| 2026.09.02 | ₩30,912 | ₩30,912 | ₩30,697 | ₩30,697 | -0.69% | 6.2천 |
|---|
| 2026.09.01 | ₩31,475 | ₩31,475 | ₩31,099 | ₩31,099 | -1.19% | 1.1만 |
|---|
| 2026.08.31 | ₩31,260 | ₩31,287 | ₩31,234 | ₩31,287 | +0.09% | 7.6천 |
|---|
| 2026.08.28 | ₩31,319 | ₩31,319 | ₩31,247 | ₩31,274 | -0.15% | 2.6천 |
|---|
| 2026.08.27 | ₩31,341 | ₩31,348 | ₩31,314 | ₩31,314 | -0.09% | 4천 |
|---|
| 2026.08.26 | ₩31,153 | ₩31,421 | ₩31,153 | ₩31,327 | +0.56% | 4.4천 |
|---|
| 2026.08.25 | ₩31,321 | ₩31,380 | ₩31,260 | ₩31,380 | +0.19% | 4.3천 |
|---|
| 2026.08.24 | ₩31,307 | ₩31,307 | ₩31,227 | ₩31,235 | -0.23% | 2.6천 |
|---|
| 2026.08.21 | ₩31,314 | ₩31,314 | ₩31,260 | ₩31,270 | -0.14% | 9.2천 |
|---|
| 2026.08.20 | ₩31,435 | ₩31,435 | ₩31,275 | ₩31,275 | -0.51% | 1.6만 |
|---|
| 2026.08.19 | ₩31,462 | ₩31,488 | ₩31,421 | ₩31,488 | +0.09% | 3천 |
|---|
| 2026.08.18 | ₩31,341 | ₩31,368 | ₩31,327 | ₩31,350 | +0.03% | 3.8만 |
|---|
| 2026.08.17 | ₩31,394 | ₩31,408 | ₩31,354 | ₩31,382 | -0.04% | 2.4만 |
|---|
| 2026.08.14 | ₩31,488 | ₩31,502 | ₩31,394 | ₩31,401 | -0.28% | 1.4만 |
|---|
| 2026.08.13 | ₩31,166 | ₩31,448 | ₩31,166 | ₩31,448 | +0.90% | 1.6만 |
|---|
| 2026.08.12 | ₩31,502 | ₩31,502 | ₩31,354 | ₩31,394 | -0.34% | 3.4천 |
|---|
| 2026.08.11 | ₩31,515 | ₩31,515 | ₩31,381 | ₩31,435 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩31,441 | ₩31,488 | ₩31,421 | ₩31,475 | +0.11% | 9.2천 |
|---|
| 2026.08.07 | ₩31,549 | ₩31,549 | ₩31,401 | ₩31,445 | -0.33% | 5.4천 |
|---|
| 2026.08.06 | ₩31,314 | ₩31,368 | ₩31,301 | ₩31,315 | +0.00% | 2.2만 |
|---|
| 2026.08.05 | ₩31,917 | ₩31,917 | ₩31,247 | ₩31,283 | -1.99% | 6만 |
|---|
| 2026.08.04 | ₩31,234 | ₩31,287 | ₩31,225 | ₩31,236 | +0.01% | 4.1천 |
|---|
| 2026.08.03 | ₩31,381 | ₩31,381 | ₩31,341 | ₩31,368 | -0.04% | 1.3만 |
|---|
| 2026.07.31 | ₩31,260 | ₩31,327 | ₩31,260 | ₩31,297 | +0.12% | 2.9만 |
|---|
| 2026.07.30 | ₩31,287 | ₩31,307 | ₩31,279 | ₩31,307 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩31,287 | ₩31,341 | ₩31,207 | ₩31,207 | -0.26% | 6.2천 |
|---|
| 2026.07.28 | ₩31,274 | ₩31,354 | ₩31,274 | ₩31,314 | +0.13% | 1.1만 |
|---|
| 2026.07.27 | ₩31,314 | ₩31,314 | ₩31,220 | ₩31,301 | -0.04% | 6.9천 |
|---|
| 2026.07.24 | ₩31,462 | ₩31,462 | ₩31,208 | ₩31,208 | -0.81% | 1.5만 |
|---|
| 2026.07.23 | ₩31,435 | ₩31,448 | ₩31,287 | ₩31,317 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩31,622 | ₩31,649 | ₩31,622 | ₩31,622 | 0.00% | 1.5만 |
|---|
| 2026.07.21 | ₩31,716 | ₩31,730 | ₩31,649 | ₩31,689 | -0.08% | 2만 |
|---|
| 2026.07.20 | ₩31,582 | ₩31,689 | ₩31,582 | ₩31,676 | +0.30% | 6.8천 |
|---|
| 2026.07.17 | ₩31,689 | ₩31,689 | ₩31,609 | ₩31,609 | -0.25% | 3.8천 |
|---|
| 2026.07.16 | ₩31,716 | ₩31,770 | ₩31,689 | ₩31,715 | -0.00% | 2.4만 |
|---|
| 2026.07.15 | ₩31,837 | ₩31,837 | ₩31,743 | ₩31,743 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩31,689 | ₩32,078 | ₩31,676 | ₩32,078 | +1.23% | 2.7만 |
|---|
| 2026.07.13 | ₩31,676 | ₩31,676 | ₩31,594 | ₩31,594 | -0.26% | 1.6천 |
|---|
| 2026.07.10 | ₩31,797 | ₩31,797 | ₩31,649 | ₩31,688 | -0.34% | 6천 |
|---|
| 2026.07.09 | ₩31,703 | ₩31,716 | ₩31,649 | ₩31,716 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩31,622 | ₩31,622 | ₩31,535 | ₩31,578 | -0.14% | 1.4만 |
|---|
| 2026.07.07 | ₩31,757 | ₩31,757 | ₩31,636 | ₩31,643 | -0.36% | 8.7천 |
|---|
| 2026.07.06 | ₩31,998 | ₩31,998 | ₩31,716 | ₩31,743 | -0.80% | 2.4만 |
|---|
| 2026.07.02 | ₩31,716 | ₩31,783 | ₩31,716 | ₩31,716 | 0.00% | 5.5만 |
|---|
| 2026.07.01 | ₩31,917 | ₩32,025 | ₩31,908 | ₩31,908 | -0.03% | 2.7만 |
|---|
| 2026.06.30 | ₩31,877 | ₩31,958 | ₩31,877 | ₩31,946 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,622 | ₩31,850 | ₩31,622 | ₩31,830 | +0.66% | 4.5천 |
|---|
| 2026.06.26 | ₩31,689 | ₩31,689 | ₩31,582 | ₩31,601 | -0.28% | 1.1만 |
|---|
| 2026.06.25 | ₩31,475 | ₩31,555 | ₩31,475 | ₩31,553 | +0.25% | 1.1만 |
|---|
| 2026.06.24 | ₩31,394 | ₩31,421 | ₩31,374 | ₩31,377 | -0.06% | 4.1천 |
|---|
| 2026.06.23 | ₩31,314 | ₩31,368 | ₩31,307 | ₩31,348 | +0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩31,368 | ₩31,374 | ₩31,314 | ₩31,341 | -0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩31,408 | ₩31,408 | ₩31,374 | ₩31,381 | -0.09% | 3.2천 |
|---|
| 2026.06.17 | ₩31,515 | ₩31,515 | ₩31,326 | ₩31,326 | -0.60% | 8천 |
|---|
| 2026.06.16 | ₩31,475 | ₩31,502 | ₩31,408 | ₩31,500 | +0.08% | 5.6만 |
|---|
| 2026.06.15 | ₩31,394 | ₩31,448 | ₩31,368 | ₩31,409 | +0.05% | 1.2만 |
|---|
| 2026.06.12 | ₩31,260 | ₩31,314 | ₩31,247 | ₩31,301 | +0.13% | 8.7천 |
|---|
| 2026.06.11 | ₩30,959 | ₩31,239 | ₩30,959 | ₩31,239 | +0.91% | 8.1천 |
|---|
| 2026.06.10 | ₩31,046 | ₩31,166 | ₩31,046 | ₩31,065 | +0.06% | 7.4천 |
|---|
| 2026.06.09 | ₩31,140 | ₩31,187 | ₩30,938 | ₩31,044 | -0.31% | 3.2만 |
|---|
| 2026.06.08 | ₩30,335 | ₩31,113 | ₩30,335 | ₩31,006 | +2.21% | 3.2만 |
|---|
| 2026.06.05 | ₩31,153 | ₩31,153 | ₩30,977 | ₩30,977 | -0.56% | 800 |
|---|
| 2026.06.04 | ₩31,555 | ₩31,555 | ₩31,180 | ₩31,221 | -1.06% | 2.4천 |
|---|
| 2026.06.03 | ₩31,314 | ₩31,314 | ₩31,176 | ₩31,176 | -0.44% | 1.9만 |
|---|
| 2026.06.02 | ₩31,327 | ₩31,354 | ₩31,301 | ₩31,341 | +0.04% | 5천 |
|---|
| 2026.06.01 | ₩31,622 | ₩31,649 | ₩31,529 | ₩31,542 | -0.25% | 1.3만 |
|---|
| 2026.05.29 | ₩31,743 | ₩31,757 | ₩31,643 | ₩31,689 | -0.17% | 7.3천 |
|---|
| 2026.05.28 | ₩31,582 | ₩31,676 | ₩31,582 | ₩31,663 | +0.25% | 2.1만 |
|---|
| 2026.05.27 | ₩31,529 | ₩31,582 | ₩31,488 | ₩31,555 | +0.09% | 5.5천 |
|---|
| 2026.05.26 | ₩31,421 | ₩31,424 | ₩31,401 | ₩31,424 | +0.01% | 1.2만 |
|---|
| 2026.05.22 | ₩31,287 | ₩31,301 | ₩31,247 | ₩31,287 | 0.00% | 8.7천 |
|---|
| 2026.05.21 | ₩31,153 | ₩31,207 | ₩31,129 | ₩31,156 | +0.01% | 6.9천 |
|---|
| 2026.05.20 | ₩30,925 | ₩31,140 | ₩30,925 | ₩31,140 | +0.69% | 3.7천 |
|---|
| 2026.05.19 | ₩30,281 | ₩30,912 | ₩30,281 | ₩30,831 | +1.82% | 9.6천 |
|---|
| 2026.05.18 | ₩30,912 | ₩31,173 | ₩30,912 | ₩30,980 | +0.22% | 3천 |
|---|
| 2026.05.15 | ₩30,831 | ₩31,394 | ₩30,831 | ₩31,173 | +1.11% | 1.3만 |
|---|
| 2026.05.14 | ₩31,636 | ₩31,649 | ₩31,582 | ₩31,582 | -0.17% | 4.5천 |
|---|
| 2026.05.13 | ₩31,555 | ₩31,622 | ₩31,542 | ₩31,622 | +0.21% | 2.8만 |
|---|
| 2026.05.12 | ₩31,542 | ₩31,571 | ₩31,462 | ₩31,571 | +0.09% | 5.3천 |
|---|
| 2026.05.11 | ₩31,730 | ₩31,730 | ₩31,609 | ₩31,609 | -0.38% | 1.1만 |
|---|
| 2026.05.08 | ₩31,716 | ₩31,730 | ₩31,676 | ₩31,719 | +0.01% | 6.5천 |
|---|
| 2026.05.07 | ₩31,783 | ₩31,783 | ₩31,606 | ₩31,606 | -0.56% | 3.6천 |
|---|
| 2026.05.06 | ₩31,663 | ₩31,708 | ₩31,663 | ₩31,708 | +0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩32,253 | ₩32,253 | ₩31,529 | ₩31,551 | -2.17% | 2.3만 |
|---|
| 2026.05.04 | ₩31,314 | ₩31,689 | ₩31,314 | ₩31,457 | +0.46% | 5.1천 |
|---|
| 2026.05.01 | ₩32,025 | ₩32,025 | ₩31,917 | ₩31,931 | -0.29% | 6.4천 |
|---|
| 2026.04.30 | ₩31,180 | ₩31,931 | ₩31,180 | ₩31,907 | +2.33% | 5.8천 |
|---|
| 2026.04.29 | ₩31,763 | ₩31,763 | ₩31,669 | ₩31,716 | -0.15% | 5.2만 |
|---|
| 2026.04.28 | ₩31,824 | ₩31,824 | ₩31,757 | ₩31,762 | -0.19% | 6.7천 |
|---|
| 2026.04.27 | ₩31,864 | ₩31,904 | ₩31,837 | ₩31,888 | +0.08% | 3.7천 |
|---|
| 2026.04.24 | ₩31,844 | ₩31,844 | ₩31,763 | ₩31,781 | -0.20% | 7.4천 |
|---|
| 2026.04.23 | ₩31,938 | ₩31,938 | ₩31,797 | ₩31,837 | -0.31% | 6.2천 |
|---|
| 2026.04.22 | ₩32,065 | ₩32,065 | ₩31,944 | ₩31,964 | -0.31% | 1.3만 |
|---|
| 2026.04.21 | ₩32,105 | ₩32,105 | ₩31,928 | ₩31,928 | -0.55% | 8.9천 |
|---|
| 2026.04.20 | ₩32,105 | ₩32,105 | ₩32,038 | ₩32,078 | -0.08% | 3.8만 |
|---|
| 2026.04.17 | ₩32,011 | ₩32,105 | ₩32,011 | ₩32,085 | +0.23% | 5.2천 |
|---|
| 2026.04.16 | ₩31,985 | ₩31,985 | ₩31,891 | ₩31,944 | -0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩32,038 | ₩32,038 | ₩31,864 | ₩31,944 | -0.29% | 3.8만 |
|---|
| 2026.04.14 | ₩31,877 | ₩32,045 | ₩31,783 | ₩31,889 | +0.04% | 2.6만 |
|---|
| 2026.04.13 | ₩31,522 | ₩31,716 | ₩31,522 | ₩31,716 | +0.62% | 7천 |
|---|
| 2026.04.10 | ₩31,622 | ₩31,622 | ₩31,559 | ₩31,569 | -0.17% | 1.3만 |
|---|
| 2026.04.09 | ₩30,483 | ₩31,582 | ₩30,483 | ₩31,582 | +3.61% | 8.4천 |
|---|
| 2026.04.08 | ₩31,314 | ₩31,475 | ₩31,314 | ₩31,423 | +0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩30,737 | ₩30,949 | ₩30,677 | ₩30,949 | +0.69% | 9.5천 |
|---|
| 2026.04.06 | ₩31,354 | ₩31,354 | ₩30,630 | ₩30,768 | -1.87% | 4.5만 |
|---|
| 2026.04.02 | ₩30,617 | ₩30,670 | ₩30,617 | ₩30,653 | +0.12% | 1.3만 |
|---|
| 2026.04.01 | ₩31,032 | ₩31,086 | ₩31,006 | ₩31,006 | -0.09% | 3.3만 |
|---|
| 2026.03.31 | ₩30,187 | ₩30,938 | ₩30,187 | ₩30,916 | +2.41% | 8.1천 |
|---|
| 2026.03.30 | ₩30,523 | ₩30,523 | ₩30,261 | ₩30,261 | -0.86% | 1.5만 |
|---|
| 2026.03.27 | ₩30,576 | ₩30,576 | ₩30,308 | ₩30,308 | -0.88% | 7.7천 |
|---|
| 2026.03.26 | ₩31,006 | ₩31,006 | ₩30,664 | ₩30,684 | -1.04% | 1.6만 |
|---|
| 2026.03.25 | ₩31,019 | ₩31,113 | ₩30,992 | ₩31,086 | +0.22% | 6천 |
|---|
| 2026.03.24 | ₩30,818 | ₩30,898 | ₩30,778 | ₩30,778 | -0.13% | 3.2천 |
|---|
| 2026.03.23 | ₩31,783 | ₩31,783 | ₩30,898 | ₩30,965 | -2.57% | 1.8만 |
|---|
| 2026.03.20 | ₩31,153 | ₩31,153 | ₩30,778 | ₩30,778 | -1.21% | 4.7천 |
|---|
| 2026.03.19 | ₩31,341 | ₩31,609 | ₩31,220 | ₩31,582 | +0.77% | 6.5천 |
|---|
| 2026.03.18 | ₩31,676 | ₩31,676 | ₩31,521 | ₩31,521 | -0.49% | 3.5천 |
|---|
| 2026.03.17 | ₩31,689 | ₩31,703 | ₩31,643 | ₩31,703 | +0.04% | 6.1천 |
|---|
| 2026.03.16 | ₩31,562 | ₩31,609 | ₩31,542 | ₩31,609 | +0.15% | 7.1천 |
|---|
| 2026.03.13 | ₩31,629 | ₩31,629 | ₩31,475 | ₩31,488 | -0.45% | 2.3만 |
|---|
| 2026.03.12 | ₩31,596 | ₩31,663 | ₩31,475 | ₩31,502 | -0.30% | 6천 |
|---|
| 2026.03.11 | ₩31,636 | ₩31,675 | ₩31,596 | ₩31,663 | +0.08% | 3.1만 |
|---|
| 2026.03.10 | ₩31,569 | ₩31,730 | ₩31,569 | ₩31,703 | +0.42% | 1.3만 |
|---|
| 2026.03.09 | ₩31,502 | ₩31,529 | ₩31,388 | ₩31,525 | +0.07% | 1.1만 |
|---|
| 2026.03.06 | ₩31,810 | ₩31,810 | ₩31,703 | ₩31,703 | -0.34% | 7.6천 |
|---|
| 2026.03.05 | ₩32,320 | ₩32,320 | ₩31,998 | ₩32,017 | -0.94% | 5.3천 |
|---|
| 2026.03.04 | ₩33,098 | ₩33,098 | ₩32,266 | ₩32,266 | -2.51% | 8.8만 |
|---|
| 2026.03.03 | ₩32,440 | ₩32,440 | ₩32,186 | ₩32,310 | -0.40% | 4.2천 |
|---|
| 2026.03.02 | ₩32,870 | ₩32,910 | ₩32,761 | ₩32,870 | 0.00% | 1.8만 |
|---|
| 2026.02.27 | ₩32,870 | ₩32,950 | ₩32,870 | ₩32,896 | +0.08% | 3.3천 |
|---|
| 2026.02.26 | ₩32,923 | ₩33,111 | ₩32,843 | ₩33,111 | +0.57% | 3만 |
|---|
| 2026.02.25 | ₩32,776 | ₩32,950 | ₩32,776 | ₩32,870 | +0.29% | 1.6만 |
|---|
| 2026.02.24 | ₩32,803 | ₩32,850 | ₩32,776 | ₩32,843 | +0.12% | 7.9만 |
|---|
| 2026.02.23 | ₩32,930 | ₩34,352 | ₩32,789 | ₩32,870 | -0.18% | 3.1만 |
|---|
| 2026.02.20 | ₩32,930 | ₩33,004 | ₩32,870 | ₩32,977 | +0.14% | 8.6천 |
|---|
| 2026.02.19 | ₩32,977 | ₩32,977 | ₩32,870 | ₩32,910 | -0.20% | 2.6만 |
|---|
| 2026.02.18 | ₩33,017 | ₩33,031 | ₩32,957 | ₩32,982 | -0.11% | 1.4만 |
|---|
| 2026.02.17 | ₩32,899 | ₩32,977 | ₩32,899 | ₩32,951 | +0.16% | 1.1만 |
|---|
| 2026.02.13 | ₩32,870 | ₩32,950 | ₩32,870 | ₩32,943 | +0.22% | 1.3만 |
|---|
| 2026.02.12 | ₩32,829 | ₩32,896 | ₩32,789 | ₩32,843 | +0.04% | 3.1만 |
|---|
| 2026.02.11 | ₩32,874 | ₩32,874 | ₩32,816 | ₩32,870 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩32,837 | ₩32,870 | ₩32,789 | ₩32,863 | +0.08% | 4.1만 |
|---|
| 2026.02.09 | ₩32,736 | ₩32,816 | ₩32,736 | ₩32,816 | +0.25% | 1.6만 |
|---|
| 2026.02.06 | ₩32,668 | ₩32,722 | ₩32,615 | ₩32,722 | +0.16% | 5.7만 |
|---|
| 2026.02.05 | ₩32,615 | ₩32,615 | ₩32,567 | ₩32,601 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩32,481 | ₩32,588 | ₩32,481 | ₩32,588 | +0.33% | 2.6만 |
|---|
| 2026.02.03 | ₩32,682 | ₩32,682 | ₩32,454 | ₩32,534 | -0.45% | 7.4천 |
|---|
| 2026.02.02 | ₩32,709 | ₩32,709 | ₩32,601 | ₩32,682 | -0.08% | 1.6만 |
|---|
| 2026.01.30 | ₩32,655 | ₩32,682 | ₩32,595 | ₩32,682 | +0.08% | 3만 |
|---|
| 2026.01.29 | ₩32,447 | ₩32,870 | ₩32,320 | ₩32,320 | -0.39% | 8.9천 |
|---|
| 2026.01.28 | ₩32,521 | ₩32,622 | ₩32,521 | ₩32,622 | +0.31% | 1.9만 |
|---|
| 2026.01.27 | ₩32,702 | ₩32,762 | ₩32,694 | ₩32,749 | +0.14% | 8.4천 |
|---|
| 2026.01.26 | ₩32,481 | ₩32,481 | ₩32,373 | ₩32,407 | -0.23% | 3.4천 |
|---|
| 2026.01.23 | ₩32,440 | ₩32,454 | ₩32,423 | ₩32,440 | 0.00% | 4.1천 |
|---|
| 2026.01.22 | ₩32,400 | ₩32,454 | ₩32,400 | ₩32,454 | +0.17% | 5.5천 |
|---|
| 2026.01.21 | ₩32,521 | ₩32,521 | ₩32,320 | ₩32,373 | -0.45% | 5.6천 |
|---|
| 2026.01.20 | ₩32,293 | ₩32,293 | ₩32,213 | ₩32,293 | 0.00% | 3.8만 |
|---|
| 2026.01.16 | ₩32,414 | ₩32,414 | ₩32,293 | ₩32,387 | -0.08% | 9.4천 |
|---|
| 2026.01.15 | ₩32,367 | ₩32,414 | ₩32,320 | ₩32,394 | +0.08% | 6.6천 |
|---|
| 2026.01.14 | ₩32,280 | ₩32,373 | ₩32,280 | ₩32,373 | +0.29% | 7.3천 |
|---|
| 2026.01.13 | ₩32,306 | ₩32,306 | ₩32,266 | ₩32,266 | -0.12% | 3.4천 |
|---|
| 2026.01.12 | ₩32,172 | ₩32,239 | ₩32,025 | ₩32,025 | -0.46% | 9.6천 |
|---|
| 2026.01.09 | ₩32,159 | ₩32,186 | ₩32,132 | ₩32,145 | -0.04% | 1.1만 |
|---|
| 2026.01.08 | ₩32,038 | ₩32,105 | ₩31,998 | ₩32,011 | -0.08% | 3.8만 |
|---|
| 2026.01.07 | ₩32,025 | ₩32,259 | ₩32,025 | ₩32,031 | +0.02% | 1.9만 |
|---|
| 2026.01.06 | ₩32,494 | ₩32,494 | ₩31,971 | ₩32,078 | -1.28% | 1.3만 |
|---|
| 2026.01.05 | ₩32,092 | ₩32,092 | ₩31,917 | ₩31,971 | -0.38% | 1.2만 |
|---|
| 2026.01.02 | ₩32,226 | ₩32,226 | ₩32,052 | ₩32,159 | -0.21% | 4.9만 |
|---|
| 2025.12.31 | ₩32,145 | ₩32,145 | ₩32,065 | ₩32,065 | -0.25% | 3.3만 |
|---|
| 2025.12.30 | ₩32,018 | ₩32,186 | ₩32,018 | ₩32,065 | +0.15% | 15.7만 |
|---|
| 2025.12.29 | ₩32,011 | ₩32,065 | ₩31,985 | ₩31,985 | -0.08% | 2.2만 |
|---|
| 2025.12.26 | ₩31,986 | ₩32,092 | ₩31,985 | ₩32,031 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩31,985 | ₩32,011 | ₩31,975 | ₩31,980 | -0.01% | 2.9천 |
|---|
| 2025.12.23 | ₩31,971 | ₩31,998 | ₩31,909 | ₩31,909 | -0.19% | 3.7천 |
|---|
| 2025.12.22 | ₩31,987 | ₩32,038 | ₩31,944 | ₩31,946 | -0.13% | 4천 |
|---|
| 2025.12.19 | ₩31,958 | ₩31,958 | ₩31,895 | ₩31,895 | -0.20% | 1만 |
|---|
| 2025.12.18 | ₩31,911 | ₩31,954 | ₩31,893 | ₩31,930 | +0.06% | 6천 |
|---|
| 2025.12.17 | ₩31,971 | ₩32,011 | ₩31,833 | ₩31,891 | -0.25% | 1.3만 |
|---|
| 2025.12.16 | ₩31,917 | ₩31,985 | ₩31,917 | ₩31,985 | +0.21% | 3.9천 |
|---|
| 2025.12.15 | ₩31,909 | ₩31,909 | ₩31,864 | ₩31,891 | -0.06% | 5.2천 |
|---|
| 2025.12.12 | ₩31,891 | ₩31,892 | ₩31,797 | ₩31,864 | -0.08% | 1.4만 |
|---|
| 2025.12.11 | ₩31,931 | ₩31,958 | ₩31,844 | ₩31,932 | +0.00% | 2.6천 |
|---|
| 2025.12.10 | ₩31,840 | ₩31,958 | ₩31,840 | ₩31,944 | +0.33% | 2.2만 |
|---|
| 2025.12.09 | ₩31,948 | ₩31,958 | ₩31,879 | ₩31,931 | -0.05% | 9.9천 |
|---|
| 2025.12.08 | ₩32,011 | ₩32,011 | ₩31,915 | ₩31,915 | -0.30% | 2.1천 |
|---|
| 2025.12.05 | ₩32,065 | ₩32,078 | ₩31,971 | ₩32,021 | -0.14% | 3.9만 |
|---|
| 2025.12.04 | ₩32,052 | ₩32,052 | ₩31,971 | ₩32,019 | -0.10% | 5.5만 |
|---|
| 2025.12.03 | ₩32,119 | ₩32,119 | ₩31,864 | ₩32,038 | -0.25% | 2.2만 |
|---|
| 2025.12.02 | ₩31,864 | ₩31,891 | ₩31,783 | ₩31,891 | +0.08% | 5.2천 |
|---|
| 2025.12.01 | ₩32,085 | ₩32,112 | ₩32,052 | ₩32,068 | -0.05% | 1.1만 |
|---|
| 2025.11.28 | ₩32,125 | ₩32,159 | ₩32,125 | ₩32,159 | +0.10% | 1.1천 |
|---|
| 2025.11.26 | ₩31,917 | ₩32,054 | ₩31,917 | ₩32,054 | +0.43% | 3천 |
|---|
| 2025.11.25 | ₩32,494 | ₩32,494 | ₩31,837 | ₩31,956 | -1.65% | 7천 |
|---|
| 2025.11.24 | ₩31,743 | ₩31,757 | ₩31,726 | ₩31,750 | +0.02% | 6.1천 |
|---|
| 2025.11.21 | ₩31,569 | ₩31,667 | ₩31,555 | ₩31,655 | +0.27% | 3.7천 |
|---|
| 2025.11.20 | ₩32,132 | ₩32,132 | ₩31,596 | ₩31,596 | -1.67% | 1.1만 |
|---|
| 2025.11.19 | ₩31,931 | ₩31,931 | ₩31,770 | ₩31,790 | -0.44% | 5.8천 |
|---|
| 2025.11.18 | ₩31,865 | ₩31,904 | ₩31,857 | ₩31,864 | -0.00% | 3.5천 |
|---|
| 2025.11.17 | ₩32,011 | ₩32,025 | ₩31,917 | ₩31,938 | -0.23% | 3.6만 |
|---|
| 2025.11.14 | ₩32,052 | ₩32,078 | ₩31,971 | ₩32,019 | -0.10% | 6.6천 |
|---|
| 2025.11.13 | ₩32,213 | ₩32,253 | ₩32,105 | ₩32,105 | -0.33% | 6.3천 |
|---|
| 2025.11.12 | ₩32,226 | ₩32,280 | ₩32,226 | ₩32,239 | +0.04% | 7.1천 |
|---|
| 2025.11.11 | ₩32,038 | ₩32,213 | ₩32,038 | ₩32,186 | +0.46% | 2.7천 |
|---|
| 2025.11.10 | ₩32,042 | ₩32,145 | ₩32,042 | ₩32,145 | +0.32% | 3.7천 |
|---|
| 2025.11.07 | ₩32,025 | ₩32,025 | ₩31,891 | ₩31,970 | -0.17% | 2.5만 |
|---|
| 2025.11.06 | ₩32,789 | ₩32,789 | ₩31,971 | ₩31,994 | -2.43% | 1.2만 |
|---|
| 2025.11.05 | ₩32,642 | ₩32,642 | ₩31,998 | ₩32,011 | -1.93% | 5.8천 |
|---|
| 2025.11.04 | ₩32,105 | ₩32,105 | ₩32,053 | ₩32,053 | -0.16% | 2.1만 |
|---|
| 2025.11.03 | ₩32,280 | ₩32,427 | ₩32,280 | ₩32,326 | +0.15% | 1만 |
|---|
| 2025.10.31 | ₩32,427 | ₩32,454 | ₩32,335 | ₩32,435 | +0.02% | 1.3만 |
|---|
| 2025.10.30 | ₩32,320 | ₩32,347 | ₩32,306 | ₩32,326 | +0.02% | 2.3천 |
|---|
| 2025.10.29 | ₩32,494 | ₩32,561 | ₩32,414 | ₩32,440 | -0.17% | 8.4천 |
|---|
| 2025.10.28 | ₩32,521 | ₩32,534 | ₩32,442 | ₩32,497 | -0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩32,548 | ₩32,548 | ₩32,481 | ₩32,518 | -0.09% | 2.3천 |
|---|
| 2025.10.24 | ₩32,347 | ₩32,481 | ₩32,347 | ₩32,387 | +0.12% | 3.4천 |
|---|
| 2025.10.23 | ₩32,427 | ₩32,427 | ₩32,320 | ₩32,361 | -0.20% | 9.2천 |
|---|
| 2025.10.22 | ₩32,387 | ₩32,440 | ₩32,373 | ₩32,373 | -0.04% | 3.7천 |
|---|
| 2025.10.21 | ₩32,336 | ₩32,427 | ₩32,333 | ₩32,387 | +0.16% | 1.3만 |
|---|
| 2025.10.20 | ₩32,266 | ₩32,266 | ₩32,219 | ₩32,254 | -0.04% | 3.7천 |
|---|
| 2025.10.17 | ₩31,797 | ₩32,293 | ₩31,797 | ₩32,202 | +1.27% | 4.3천 |
|---|
| 2025.10.16 | ₩32,300 | ₩32,300 | ₩32,139 | ₩32,213 | -0.27% | 1.3만 |
|---|
| 2025.10.15 | ₩32,412 | ₩32,414 | ₩32,316 | ₩32,329 | -0.26% | 9.5천 |
|---|
| 2025.10.14 | ₩32,254 | ₩32,293 | ₩32,215 | ₩32,293 | +0.12% | 5.8천 |
|---|
| 2025.10.13 | ₩32,289 | ₩32,360 | ₩32,266 | ₩32,360 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩32,438 | ₩32,440 | ₩32,145 | ₩32,145 | -0.90% | 500 |
|---|