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 | ₩28,722 | ₩28,857 | ₩28,722 | ₩28,816 | +0.33% | 5.8만 |
| 2026.10.08 | ₩28,870 | ₩28,870 | ₩28,414 | ₩28,602 | -0.93% | 5.2천 |
| 2026.10.07 | ₩28,548 | ₩28,602 | ₩28,535 | ₩28,557 | +0.03% | 1.1만 |
| 2026.10.06 | ₩28,628 | ₩28,816 | ₩28,575 | ₩28,816 | +0.66% | 1.7만 |
| 2026.10.05 | ₩28,910 | ₩28,910 | ₩28,521 | ₩28,563 | -1.20% | 1.1만 |
| 2026.10.02 | ₩29,018 | ₩29,018 | ₩28,857 | ₩28,875 | -0.49% | 1.2만 |
| 2026.10.01 | ₩28,874 | ₩28,991 | ₩28,763 | ₩28,964 | +0.31% | 1.6만 |
| 2026.09.30 | ₩28,910 | ₩29,181 | ₩28,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,079 |
| +0.58% |
| 3.9천 |
| 2026.09.29 | ₩29,044 | ₩29,056 | ₩28,843 | ₩29,056 | +0.04% | 7.6천 |
|---|
| 2026.09.28 | ₩29,098 | ₩29,098 | ₩28,883 | ₩28,952 | -0.50% | 2.9천 |
|---|
| 2026.09.25 | ₩29,246 | ₩29,313 | ₩29,152 | ₩29,309 | +0.22% | 6.9천 |
|---|
| 2026.09.24 | ₩29,769 | ₩29,769 | ₩29,219 | ₩29,219 | -1.85% | 1.8천 |
|---|
| 2026.09.23 | ₩29,655 | ₩29,675 | ₩29,464 | ₩29,464 | -0.64% | 1.9천 |
|---|
| 2026.09.22 | ₩29,958 | ₩29,983 | ₩29,910 | ₩29,942 | -0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩30,668 | ₩30,668 | ₩29,943 | ₩29,970 | -2.27% | 1.5만 |
|---|
| 2026.09.18 | ₩29,648 | ₩29,983 | ₩29,648 | ₩29,942 | +0.99% | 1.3만 |
|---|
| 2026.09.17 | ₩29,983 | ₩30,077 | ₩29,983 | ₩30,077 | +0.31% | 2.7천 |
|---|
| 2026.09.16 | ₩29,923 | ₩29,963 | ₩29,890 | ₩29,890 | -0.11% | 4.8만 |
|---|
| 2026.09.15 | ₩30,084 | ₩30,084 | ₩29,856 | ₩29,856 | -0.76% | 1.3천 |
|---|
| 2026.09.14 | ₩30,372 | ₩30,372 | ₩30,144 | ₩30,144 | -0.75% | 3천 |
|---|
| 2026.09.11 | ₩30,614 | ₩30,614 | ₩30,427 | ₩30,449 | -0.54% | 1만 |
|---|
| 2026.09.10 | ₩30,567 | ₩30,567 | ₩30,493 | ₩30,493 | -0.24% | 3.1만 |
|---|
| 2026.09.09 | ₩30,862 | ₩30,862 | ₩30,775 | ₩30,775 | -0.28% | 5.9천 |
|---|
| 2026.09.08 | ₩30,882 | ₩30,936 | ₩30,862 | ₩30,916 | +0.11% | 7.2천 |
|---|
| 2026.09.04 | ₩30,922 | ₩30,922 | ₩30,842 | ₩30,882 | -0.13% | 4천 |
|---|
| 2026.09.03 | ₩31,566 | ₩31,566 | ₩30,889 | ₩30,936 | -2.00% | 5.8만 |
|---|
| 2026.09.02 | ₩30,922 | ₩30,922 | ₩30,708 | ₩30,708 | -0.69% | 6.2천 |
|---|
| 2026.09.01 | ₩31,486 | ₩31,486 | ₩31,110 | ₩31,110 | -1.19% | 1.1만 |
|---|
| 2026.08.31 | ₩31,271 | ₩31,298 | ₩31,244 | ₩31,298 | +0.09% | 7.6천 |
|---|
| 2026.08.28 | ₩31,330 | ₩31,330 | ₩31,258 | ₩31,285 | -0.15% | 2.6천 |
|---|
| 2026.08.27 | ₩31,352 | ₩31,358 | ₩31,325 | ₩31,325 | -0.09% | 4천 |
|---|
| 2026.08.26 | ₩31,164 | ₩31,432 | ₩31,164 | ₩31,338 | +0.56% | 4.4천 |
|---|
| 2026.08.25 | ₩31,332 | ₩31,391 | ₩31,271 | ₩31,391 | +0.19% | 4.3천 |
|---|
| 2026.08.24 | ₩31,318 | ₩31,318 | ₩31,238 | ₩31,246 | -0.23% | 2.6천 |
|---|
| 2026.08.21 | ₩31,325 | ₩31,325 | ₩31,271 | ₩31,281 | -0.14% | 9.2천 |
|---|
| 2026.08.20 | ₩31,446 | ₩31,446 | ₩31,286 | ₩31,286 | -0.51% | 1.6만 |
|---|
| 2026.08.19 | ₩31,473 | ₩31,499 | ₩31,432 | ₩31,499 | +0.09% | 3천 |
|---|
| 2026.08.18 | ₩31,352 | ₩31,379 | ₩31,338 | ₩31,361 | +0.03% | 3.8만 |
|---|
| 2026.08.17 | ₩31,405 | ₩31,419 | ₩31,365 | ₩31,393 | -0.04% | 2.4만 |
|---|
| 2026.08.14 | ₩31,499 | ₩31,513 | ₩31,405 | ₩31,412 | -0.28% | 1.4만 |
|---|
| 2026.08.13 | ₩31,177 | ₩31,459 | ₩31,177 | ₩31,459 | +0.90% | 1.6만 |
|---|
| 2026.08.12 | ₩31,513 | ₩31,513 | ₩31,365 | ₩31,405 | -0.34% | 3.4천 |
|---|
| 2026.08.11 | ₩31,526 | ₩31,526 | ₩31,392 | ₩31,446 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩31,452 | ₩31,499 | ₩31,432 | ₩31,486 | +0.11% | 9.2천 |
|---|
| 2026.08.07 | ₩31,560 | ₩31,560 | ₩31,412 | ₩31,456 | -0.33% | 5.4천 |
|---|
| 2026.08.06 | ₩31,325 | ₩31,379 | ₩31,312 | ₩31,326 | +0.00% | 2.2만 |
|---|
| 2026.08.05 | ₩31,929 | ₩31,929 | ₩31,258 | ₩31,294 | -1.99% | 6만 |
|---|
| 2026.08.04 | ₩31,244 | ₩31,298 | ₩31,236 | ₩31,247 | +0.01% | 4.1천 |
|---|
| 2026.08.03 | ₩31,392 | ₩31,392 | ₩31,352 | ₩31,379 | -0.04% | 1.3만 |
|---|
| 2026.07.31 | ₩31,271 | ₩31,338 | ₩31,271 | ₩31,308 | +0.12% | 2.9만 |
|---|
| 2026.07.30 | ₩31,298 | ₩31,318 | ₩31,290 | ₩31,318 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩31,298 | ₩31,352 | ₩31,218 | ₩31,218 | -0.26% | 6.2천 |
|---|
| 2026.07.28 | ₩31,285 | ₩31,365 | ₩31,285 | ₩31,325 | +0.13% | 1.1만 |
|---|
| 2026.07.27 | ₩31,325 | ₩31,325 | ₩31,231 | ₩31,312 | -0.04% | 6.9천 |
|---|
| 2026.07.24 | ₩31,473 | ₩31,473 | ₩31,219 | ₩31,219 | -0.81% | 1.5만 |
|---|
| 2026.07.23 | ₩31,446 | ₩31,459 | ₩31,298 | ₩31,328 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩31,634 | ₩31,660 | ₩31,634 | ₩31,634 | 0.00% | 1.5만 |
|---|
| 2026.07.21 | ₩31,727 | ₩31,741 | ₩31,660 | ₩31,701 | -0.08% | 2만 |
|---|
| 2026.07.20 | ₩31,593 | ₩31,701 | ₩31,593 | ₩31,687 | +0.30% | 6.8천 |
|---|
| 2026.07.17 | ₩31,701 | ₩31,701 | ₩31,620 | ₩31,620 | -0.25% | 3.8천 |
|---|
| 2026.07.16 | ₩31,727 | ₩31,781 | ₩31,701 | ₩31,726 | -0.00% | 2.4만 |
|---|
| 2026.07.15 | ₩31,848 | ₩31,848 | ₩31,754 | ₩31,754 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩31,701 | ₩32,090 | ₩31,687 | ₩32,090 | +1.23% | 2.7만 |
|---|
| 2026.07.13 | ₩31,687 | ₩31,687 | ₩31,605 | ₩31,605 | -0.26% | 1.6천 |
|---|
| 2026.07.10 | ₩31,808 | ₩31,808 | ₩31,660 | ₩31,699 | -0.34% | 6천 |
|---|
| 2026.07.09 | ₩31,714 | ₩31,727 | ₩31,660 | ₩31,727 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩31,634 | ₩31,634 | ₩31,546 | ₩31,589 | -0.14% | 1.4만 |
|---|
| 2026.07.07 | ₩31,768 | ₩31,768 | ₩31,647 | ₩31,654 | -0.36% | 8.7천 |
|---|
| 2026.07.06 | ₩32,009 | ₩32,009 | ₩31,727 | ₩31,754 | -0.80% | 2.4만 |
|---|
| 2026.07.02 | ₩31,727 | ₩31,794 | ₩31,727 | ₩31,727 | 0.00% | 5.5만 |
|---|
| 2026.07.01 | ₩31,929 | ₩32,036 | ₩31,919 | ₩31,919 | -0.03% | 2.7만 |
|---|
| 2026.06.30 | ₩31,888 | ₩31,969 | ₩31,888 | ₩31,957 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,634 | ₩31,862 | ₩31,634 | ₩31,841 | +0.66% | 4.5천 |
|---|
| 2026.06.26 | ₩31,701 | ₩31,701 | ₩31,593 | ₩31,612 | -0.28% | 1.1만 |
|---|
| 2026.06.25 | ₩31,486 | ₩31,566 | ₩31,486 | ₩31,564 | +0.25% | 1.1만 |
|---|
| 2026.06.24 | ₩31,405 | ₩31,432 | ₩31,385 | ₩31,388 | -0.06% | 4.1천 |
|---|
| 2026.06.23 | ₩31,325 | ₩31,379 | ₩31,318 | ₩31,358 | +0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩31,379 | ₩31,385 | ₩31,325 | ₩31,352 | -0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩31,419 | ₩31,419 | ₩31,385 | ₩31,392 | -0.09% | 3.2천 |
|---|
| 2026.06.17 | ₩31,526 | ₩31,526 | ₩31,337 | ₩31,337 | -0.60% | 8천 |
|---|
| 2026.06.16 | ₩31,486 | ₩31,513 | ₩31,419 | ₩31,511 | +0.08% | 5.6만 |
|---|
| 2026.06.15 | ₩31,405 | ₩31,459 | ₩31,379 | ₩31,420 | +0.05% | 1.2만 |
|---|
| 2026.06.12 | ₩31,271 | ₩31,325 | ₩31,258 | ₩31,312 | +0.13% | 8.7천 |
|---|
| 2026.06.11 | ₩30,969 | ₩31,250 | ₩30,969 | ₩31,250 | +0.91% | 8.1천 |
|---|
| 2026.06.10 | ₩31,057 | ₩31,177 | ₩31,057 | ₩31,075 | +0.06% | 7.4천 |
|---|
| 2026.06.09 | ₩31,151 | ₩31,198 | ₩30,949 | ₩31,055 | -0.31% | 3.2만 |
|---|
| 2026.06.08 | ₩30,346 | ₩31,124 | ₩30,346 | ₩31,016 | +2.21% | 3.2만 |
|---|
| 2026.06.05 | ₩31,164 | ₩31,164 | ₩30,988 | ₩30,988 | -0.56% | 800 |
|---|
| 2026.06.04 | ₩31,566 | ₩31,566 | ₩31,191 | ₩31,232 | -1.06% | 2.4천 |
|---|
| 2026.06.03 | ₩31,325 | ₩31,325 | ₩31,187 | ₩31,187 | -0.44% | 1.9만 |
|---|
| 2026.06.02 | ₩31,338 | ₩31,365 | ₩31,312 | ₩31,352 | +0.04% | 5천 |
|---|
| 2026.06.01 | ₩31,634 | ₩31,660 | ₩31,540 | ₩31,553 | -0.25% | 1.3만 |
|---|
| 2026.05.29 | ₩31,754 | ₩31,768 | ₩31,654 | ₩31,701 | -0.17% | 7.3천 |
|---|
| 2026.05.28 | ₩31,593 | ₩31,687 | ₩31,593 | ₩31,674 | +0.25% | 2.1만 |
|---|
| 2026.05.27 | ₩31,540 | ₩31,593 | ₩31,499 | ₩31,566 | +0.09% | 5.5천 |
|---|
| 2026.05.26 | ₩31,432 | ₩31,435 | ₩31,412 | ₩31,435 | +0.01% | 1.2만 |
|---|
| 2026.05.22 | ₩31,298 | ₩31,312 | ₩31,258 | ₩31,298 | 0.00% | 8.7천 |
|---|
| 2026.05.21 | ₩31,164 | ₩31,218 | ₩31,140 | ₩31,167 | +0.01% | 6.9천 |
|---|
| 2026.05.20 | ₩30,936 | ₩31,151 | ₩30,936 | ₩31,151 | +0.69% | 3.7천 |
|---|
| 2026.05.19 | ₩30,292 | ₩30,922 | ₩30,292 | ₩30,842 | +1.82% | 9.6천 |
|---|
| 2026.05.18 | ₩30,922 | ₩31,184 | ₩30,922 | ₩30,991 | +0.22% | 3천 |
|---|
| 2026.05.15 | ₩30,842 | ₩31,405 | ₩30,842 | ₩31,184 | +1.11% | 1.3만 |
|---|
| 2026.05.14 | ₩31,647 | ₩31,660 | ₩31,593 | ₩31,593 | -0.17% | 4.5천 |
|---|
| 2026.05.13 | ₩31,566 | ₩31,634 | ₩31,553 | ₩31,634 | +0.21% | 2.8만 |
|---|
| 2026.05.12 | ₩31,553 | ₩31,583 | ₩31,473 | ₩31,583 | +0.09% | 5.3천 |
|---|
| 2026.05.11 | ₩31,741 | ₩31,741 | ₩31,620 | ₩31,620 | -0.38% | 1.1만 |
|---|
| 2026.05.08 | ₩31,727 | ₩31,741 | ₩31,687 | ₩31,730 | +0.01% | 6.5천 |
|---|
| 2026.05.07 | ₩31,794 | ₩31,794 | ₩31,617 | ₩31,617 | -0.56% | 3.6천 |
|---|
| 2026.05.06 | ₩31,674 | ₩31,719 | ₩31,674 | ₩31,719 | +0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩32,264 | ₩32,264 | ₩31,540 | ₩31,562 | -2.17% | 2.3만 |
|---|
| 2026.05.04 | ₩31,325 | ₩31,701 | ₩31,325 | ₩31,469 | +0.46% | 5.1천 |
|---|
| 2026.05.01 | ₩32,036 | ₩32,036 | ₩31,929 | ₩31,942 | -0.29% | 6.4천 |
|---|
| 2026.04.30 | ₩31,191 | ₩31,942 | ₩31,191 | ₩31,918 | +2.33% | 5.8천 |
|---|
| 2026.04.29 | ₩31,774 | ₩31,774 | ₩31,680 | ₩31,727 | -0.15% | 5.2만 |
|---|
| 2026.04.28 | ₩31,835 | ₩31,835 | ₩31,768 | ₩31,773 | -0.19% | 6.7천 |
|---|
| 2026.04.27 | ₩31,875 | ₩31,915 | ₩31,848 | ₩31,899 | +0.08% | 3.7천 |
|---|
| 2026.04.24 | ₩31,855 | ₩31,855 | ₩31,774 | ₩31,792 | -0.20% | 7.4천 |
|---|
| 2026.04.23 | ₩31,949 | ₩31,949 | ₩31,808 | ₩31,848 | -0.31% | 6.2천 |
|---|
| 2026.04.22 | ₩32,076 | ₩32,076 | ₩31,955 | ₩31,976 | -0.31% | 1.3만 |
|---|
| 2026.04.21 | ₩32,116 | ₩32,116 | ₩31,939 | ₩31,939 | -0.55% | 8.9천 |
|---|
| 2026.04.20 | ₩32,116 | ₩32,116 | ₩32,049 | ₩32,090 | -0.08% | 3.8만 |
|---|
| 2026.04.17 | ₩32,023 | ₩32,116 | ₩32,023 | ₩32,096 | +0.23% | 5.2천 |
|---|
| 2026.04.16 | ₩31,996 | ₩31,996 | ₩31,902 | ₩31,955 | -0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩32,049 | ₩32,049 | ₩31,875 | ₩31,955 | -0.29% | 3.8만 |
|---|
| 2026.04.14 | ₩31,888 | ₩32,056 | ₩31,794 | ₩31,900 | +0.04% | 2.6만 |
|---|
| 2026.04.13 | ₩31,533 | ₩31,727 | ₩31,533 | ₩31,727 | +0.62% | 7천 |
|---|
| 2026.04.10 | ₩31,634 | ₩31,634 | ₩31,570 | ₩31,580 | -0.17% | 1.3만 |
|---|
| 2026.04.09 | ₩30,493 | ₩31,593 | ₩30,493 | ₩31,593 | +3.61% | 8.4천 |
|---|
| 2026.04.08 | ₩31,325 | ₩31,486 | ₩31,325 | ₩31,434 | +0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩30,748 | ₩30,960 | ₩30,688 | ₩30,960 | +0.69% | 9.5천 |
|---|
| 2026.04.06 | ₩31,365 | ₩31,365 | ₩30,641 | ₩30,779 | -1.87% | 4.5만 |
|---|
| 2026.04.02 | ₩30,627 | ₩30,681 | ₩30,627 | ₩30,664 | +0.12% | 1.3만 |
|---|
| 2026.04.01 | ₩31,043 | ₩31,097 | ₩31,016 | ₩31,016 | -0.09% | 3.3만 |
|---|
| 2026.03.31 | ₩30,198 | ₩30,949 | ₩30,198 | ₩30,927 | +2.41% | 8.1천 |
|---|
| 2026.03.30 | ₩30,533 | ₩30,533 | ₩30,272 | ₩30,272 | -0.86% | 1.5만 |
|---|
| 2026.03.27 | ₩30,587 | ₩30,587 | ₩30,319 | ₩30,319 | -0.88% | 7.7천 |
|---|
| 2026.03.26 | ₩31,016 | ₩31,016 | ₩30,674 | ₩30,694 | -1.04% | 1.6만 |
|---|
| 2026.03.25 | ₩31,030 | ₩31,124 | ₩31,003 | ₩31,097 | +0.22% | 6천 |
|---|
| 2026.03.24 | ₩30,829 | ₩30,909 | ₩30,788 | ₩30,788 | -0.13% | 3.2천 |
|---|
| 2026.03.23 | ₩31,794 | ₩31,794 | ₩30,909 | ₩30,976 | -2.57% | 1.8만 |
|---|
| 2026.03.20 | ₩31,164 | ₩31,164 | ₩30,788 | ₩30,788 | -1.21% | 4.7천 |
|---|
| 2026.03.19 | ₩31,352 | ₩31,620 | ₩31,231 | ₩31,593 | +0.77% | 6.5천 |
|---|
| 2026.03.18 | ₩31,687 | ₩31,687 | ₩31,532 | ₩31,532 | -0.49% | 3.5천 |
|---|
| 2026.03.17 | ₩31,701 | ₩31,714 | ₩31,654 | ₩31,714 | +0.04% | 6.1천 |
|---|
| 2026.03.16 | ₩31,573 | ₩31,620 | ₩31,553 | ₩31,620 | +0.15% | 7.1천 |
|---|
| 2026.03.13 | ₩31,640 | ₩31,640 | ₩31,486 | ₩31,499 | -0.45% | 2.3만 |
|---|
| 2026.03.12 | ₩31,607 | ₩31,674 | ₩31,486 | ₩31,513 | -0.30% | 6천 |
|---|
| 2026.03.11 | ₩31,647 | ₩31,686 | ₩31,607 | ₩31,674 | +0.08% | 3.1만 |
|---|
| 2026.03.10 | ₩31,580 | ₩31,741 | ₩31,580 | ₩31,714 | +0.42% | 1.3만 |
|---|
| 2026.03.09 | ₩31,513 | ₩31,540 | ₩31,399 | ₩31,536 | +0.07% | 1.1만 |
|---|
| 2026.03.06 | ₩31,821 | ₩31,821 | ₩31,714 | ₩31,714 | -0.34% | 7.6천 |
|---|
| 2026.03.05 | ₩32,331 | ₩32,331 | ₩32,009 | ₩32,028 | -0.94% | 5.3천 |
|---|
| 2026.03.04 | ₩33,109 | ₩33,109 | ₩32,277 | ₩32,277 | -2.51% | 8.8만 |
|---|
| 2026.03.03 | ₩32,452 | ₩32,452 | ₩32,197 | ₩32,322 | -0.40% | 4.2천 |
|---|
| 2026.03.02 | ₩32,881 | ₩32,921 | ₩32,772 | ₩32,881 | 0.00% | 1.8만 |
|---|
| 2026.02.27 | ₩32,881 | ₩32,962 | ₩32,881 | ₩32,908 | +0.08% | 3.3천 |
|---|
| 2026.02.26 | ₩32,935 | ₩33,123 | ₩32,854 | ₩33,123 | +0.57% | 3만 |
|---|
| 2026.02.25 | ₩32,787 | ₩32,962 | ₩32,787 | ₩32,881 | +0.29% | 1.6만 |
|---|
| 2026.02.24 | ₩32,814 | ₩32,861 | ₩32,787 | ₩32,854 | +0.12% | 7.9만 |
|---|
| 2026.02.23 | ₩32,942 | ₩34,364 | ₩32,801 | ₩32,881 | -0.18% | 3.1만 |
|---|
| 2026.02.20 | ₩32,942 | ₩33,015 | ₩32,881 | ₩32,988 | +0.14% | 8.6천 |
|---|
| 2026.02.19 | ₩32,988 | ₩32,988 | ₩32,881 | ₩32,921 | -0.20% | 2.6만 |
|---|
| 2026.02.18 | ₩33,029 | ₩33,042 | ₩32,968 | ₩32,994 | -0.11% | 1.4만 |
|---|
| 2026.02.17 | ₩32,911 | ₩32,988 | ₩32,911 | ₩32,963 | +0.16% | 1.1만 |
|---|
| 2026.02.13 | ₩32,881 | ₩32,962 | ₩32,881 | ₩32,955 | +0.22% | 1.3만 |
|---|
| 2026.02.12 | ₩32,841 | ₩32,908 | ₩32,801 | ₩32,854 | +0.04% | 3.1만 |
|---|
| 2026.02.11 | ₩32,885 | ₩32,885 | ₩32,827 | ₩32,881 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩32,849 | ₩32,881 | ₩32,801 | ₩32,874 | +0.08% | 4.1만 |
|---|
| 2026.02.09 | ₩32,747 | ₩32,827 | ₩32,747 | ₩32,827 | +0.25% | 1.6만 |
|---|
| 2026.02.06 | ₩32,680 | ₩32,734 | ₩32,626 | ₩32,734 | +0.16% | 5.7만 |
|---|
| 2026.02.05 | ₩32,626 | ₩32,626 | ₩32,578 | ₩32,613 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩32,492 | ₩32,599 | ₩32,492 | ₩32,599 | +0.33% | 2.6만 |
|---|
| 2026.02.03 | ₩32,693 | ₩32,693 | ₩32,465 | ₩32,546 | -0.45% | 7.4천 |
|---|
| 2026.02.02 | ₩32,720 | ₩32,720 | ₩32,613 | ₩32,693 | -0.08% | 1.6만 |
|---|
| 2026.01.30 | ₩32,666 | ₩32,693 | ₩32,606 | ₩32,693 | +0.08% | 3만 |
|---|
| 2026.01.29 | ₩32,459 | ₩32,881 | ₩32,331 | ₩32,331 | -0.39% | 8.9천 |
|---|
| 2026.01.28 | ₩32,532 | ₩32,633 | ₩32,532 | ₩32,633 | +0.31% | 1.9만 |
|---|
| 2026.01.27 | ₩32,713 | ₩32,774 | ₩32,705 | ₩32,760 | +0.14% | 8.4천 |
|---|
| 2026.01.26 | ₩32,492 | ₩32,492 | ₩32,385 | ₩32,418 | -0.23% | 3.4천 |
|---|
| 2026.01.23 | ₩32,452 | ₩32,465 | ₩32,434 | ₩32,452 | 0.00% | 4.1천 |
|---|
| 2026.01.22 | ₩32,412 | ₩32,465 | ₩32,412 | ₩32,465 | +0.17% | 5.5천 |
|---|
| 2026.01.21 | ₩32,532 | ₩32,532 | ₩32,331 | ₩32,385 | -0.45% | 5.6천 |
|---|
| 2026.01.20 | ₩32,304 | ₩32,304 | ₩32,224 | ₩32,304 | 0.00% | 3.8만 |
|---|
| 2026.01.16 | ₩32,425 | ₩32,425 | ₩32,304 | ₩32,398 | -0.08% | 9.4천 |
|---|
| 2026.01.15 | ₩32,378 | ₩32,425 | ₩32,331 | ₩32,405 | +0.08% | 6.6천 |
|---|
| 2026.01.14 | ₩32,291 | ₩32,385 | ₩32,291 | ₩32,385 | +0.29% | 7.3천 |
|---|
| 2026.01.13 | ₩32,318 | ₩32,318 | ₩32,277 | ₩32,277 | -0.12% | 3.4천 |
|---|
| 2026.01.12 | ₩32,184 | ₩32,251 | ₩32,036 | ₩32,036 | -0.46% | 9.6천 |
|---|
| 2026.01.09 | ₩32,170 | ₩32,197 | ₩32,143 | ₩32,157 | -0.04% | 1.1만 |
|---|
| 2026.01.08 | ₩32,049 | ₩32,116 | ₩32,009 | ₩32,023 | -0.08% | 3.8만 |
|---|
| 2026.01.07 | ₩32,036 | ₩32,271 | ₩32,036 | ₩32,043 | +0.02% | 1.9만 |
|---|
| 2026.01.06 | ₩32,506 | ₩32,506 | ₩31,982 | ₩32,090 | -1.28% | 1.3만 |
|---|
| 2026.01.05 | ₩32,103 | ₩32,103 | ₩31,929 | ₩31,982 | -0.38% | 1.2만 |
|---|
| 2026.01.02 | ₩32,237 | ₩32,237 | ₩32,063 | ₩32,170 | -0.21% | 4.9만 |
|---|
| 2025.12.31 | ₩32,157 | ₩32,157 | ₩32,076 | ₩32,076 | -0.25% | 3.3만 |
|---|
| 2025.12.30 | ₩32,029 | ₩32,197 | ₩32,029 | ₩32,076 | +0.15% | 15.7만 |
|---|
| 2025.12.29 | ₩32,023 | ₩32,076 | ₩31,996 | ₩31,996 | -0.08% | 2.2만 |
|---|
| 2025.12.26 | ₩31,997 | ₩32,103 | ₩31,996 | ₩32,043 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩31,996 | ₩32,023 | ₩31,986 | ₩31,992 | -0.01% | 2.9천 |
|---|
| 2025.12.23 | ₩31,982 | ₩32,009 | ₩31,921 | ₩31,921 | -0.19% | 3.7천 |
|---|
| 2025.12.22 | ₩31,998 | ₩32,049 | ₩31,955 | ₩31,957 | -0.13% | 4천 |
|---|
| 2025.12.19 | ₩31,969 | ₩31,969 | ₩31,906 | ₩31,906 | -0.20% | 1만 |
|---|
| 2025.12.18 | ₩31,922 | ₩31,965 | ₩31,905 | ₩31,941 | +0.06% | 6천 |
|---|
| 2025.12.17 | ₩31,982 | ₩32,023 | ₩31,844 | ₩31,902 | -0.25% | 1.3만 |
|---|
| 2025.12.16 | ₩31,929 | ₩31,996 | ₩31,929 | ₩31,996 | +0.21% | 3.9천 |
|---|
| 2025.12.15 | ₩31,921 | ₩31,921 | ₩31,875 | ₩31,902 | -0.06% | 5.2천 |
|---|
| 2025.12.12 | ₩31,902 | ₩31,903 | ₩31,808 | ₩31,875 | -0.08% | 1.4만 |
|---|
| 2025.12.11 | ₩31,942 | ₩31,969 | ₩31,855 | ₩31,943 | +0.00% | 2.6천 |
|---|
| 2025.12.10 | ₩31,851 | ₩31,969 | ₩31,851 | ₩31,955 | +0.33% | 2.2만 |
|---|
| 2025.12.09 | ₩31,960 | ₩31,969 | ₩31,890 | ₩31,942 | -0.05% | 9.9천 |
|---|
| 2025.12.08 | ₩32,023 | ₩32,023 | ₩31,926 | ₩31,926 | -0.30% | 2.1천 |
|---|
| 2025.12.05 | ₩32,076 | ₩32,090 | ₩31,982 | ₩32,032 | -0.14% | 3.9만 |
|---|
| 2025.12.04 | ₩32,063 | ₩32,063 | ₩31,982 | ₩32,031 | -0.10% | 5.5만 |
|---|
| 2025.12.03 | ₩32,130 | ₩32,130 | ₩31,875 | ₩32,049 | -0.25% | 2.2만 |
|---|
| 2025.12.02 | ₩31,875 | ₩31,902 | ₩31,794 | ₩31,902 | +0.08% | 5.2천 |
|---|
| 2025.12.01 | ₩32,096 | ₩32,123 | ₩32,063 | ₩32,079 | -0.05% | 1.1만 |
|---|
| 2025.11.28 | ₩32,137 | ₩32,170 | ₩32,137 | ₩32,170 | +0.10% | 1.1천 |
|---|
| 2025.11.26 | ₩31,929 | ₩32,065 | ₩31,929 | ₩32,065 | +0.43% | 3천 |
|---|
| 2025.11.25 | ₩32,506 | ₩32,506 | ₩31,848 | ₩31,968 | -1.65% | 7천 |
|---|
| 2025.11.24 | ₩31,754 | ₩31,768 | ₩31,737 | ₩31,761 | +0.02% | 6.1천 |
|---|
| 2025.11.21 | ₩31,580 | ₩31,678 | ₩31,566 | ₩31,666 | +0.27% | 3.7천 |
|---|
| 2025.11.20 | ₩32,143 | ₩32,143 | ₩31,607 | ₩31,607 | -1.67% | 1.1만 |
|---|
| 2025.11.19 | ₩31,942 | ₩31,942 | ₩31,781 | ₩31,801 | -0.44% | 5.8천 |
|---|
| 2025.11.18 | ₩31,876 | ₩31,915 | ₩31,868 | ₩31,875 | -0.00% | 3.5천 |
|---|
| 2025.11.17 | ₩32,023 | ₩32,036 | ₩31,929 | ₩31,949 | -0.23% | 3.6만 |
|---|
| 2025.11.14 | ₩32,063 | ₩32,090 | ₩31,982 | ₩32,031 | -0.10% | 6.6천 |
|---|
| 2025.11.13 | ₩32,224 | ₩32,264 | ₩32,116 | ₩32,116 | -0.33% | 6.3천 |
|---|
| 2025.11.12 | ₩32,237 | ₩32,291 | ₩32,237 | ₩32,251 | +0.04% | 7.1천 |
|---|
| 2025.11.11 | ₩32,049 | ₩32,224 | ₩32,049 | ₩32,197 | +0.46% | 2.7천 |
|---|
| 2025.11.10 | ₩32,053 | ₩32,157 | ₩32,053 | ₩32,157 | +0.32% | 3.7천 |
|---|
| 2025.11.07 | ₩32,036 | ₩32,036 | ₩31,902 | ₩31,981 | -0.17% | 2.5만 |
|---|
| 2025.11.06 | ₩32,801 | ₩32,801 | ₩31,982 | ₩32,005 | -2.43% | 1.2만 |
|---|
| 2025.11.05 | ₩32,653 | ₩32,653 | ₩32,009 | ₩32,023 | -1.93% | 5.8천 |
|---|
| 2025.11.04 | ₩32,116 | ₩32,116 | ₩32,064 | ₩32,064 | -0.16% | 2.1만 |
|---|
| 2025.11.03 | ₩32,291 | ₩32,438 | ₩32,291 | ₩32,338 | +0.15% | 1만 |
|---|
| 2025.10.31 | ₩32,438 | ₩32,465 | ₩32,346 | ₩32,446 | +0.02% | 1.3만 |
|---|
| 2025.10.30 | ₩32,331 | ₩32,358 | ₩32,318 | ₩32,338 | +0.02% | 2.3천 |
|---|
| 2025.10.29 | ₩32,506 | ₩32,573 | ₩32,425 | ₩32,452 | -0.17% | 8.4천 |
|---|
| 2025.10.28 | ₩32,532 | ₩32,546 | ₩32,453 | ₩32,508 | -0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩32,559 | ₩32,559 | ₩32,492 | ₩32,530 | -0.09% | 2.3천 |
|---|
| 2025.10.24 | ₩32,358 | ₩32,492 | ₩32,358 | ₩32,398 | +0.12% | 3.4천 |
|---|
| 2025.10.23 | ₩32,438 | ₩32,438 | ₩32,331 | ₩32,373 | -0.20% | 9.2천 |
|---|
| 2025.10.22 | ₩32,398 | ₩32,452 | ₩32,385 | ₩32,385 | -0.04% | 3.7천 |
|---|
| 2025.10.21 | ₩32,347 | ₩32,438 | ₩32,345 | ₩32,398 | +0.16% | 1.3만 |
|---|
| 2025.10.20 | ₩32,277 | ₩32,277 | ₩32,230 | ₩32,265 | -0.04% | 3.7천 |
|---|
| 2025.10.17 | ₩31,808 | ₩32,304 | ₩31,808 | ₩32,213 | +1.27% | 4.3천 |
|---|
| 2025.10.16 | ₩32,311 | ₩32,311 | ₩32,150 | ₩32,224 | -0.27% | 1.3만 |
|---|
| 2025.10.15 | ₩32,424 | ₩32,425 | ₩32,327 | ₩32,341 | -0.26% | 9.5천 |
|---|
| 2025.10.14 | ₩32,265 | ₩32,304 | ₩32,226 | ₩32,304 | +0.12% | 5.8천 |
|---|
| 2025.10.13 | ₩32,300 | ₩32,371 | ₩32,277 | ₩32,371 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩32,449 | ₩32,452 | ₩32,157 | ₩32,157 | -0.90% | 500 |
|---|