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 | ₩28,713 | ₩28,847 | ₩28,713 | ₩28,807 | +0.33% | 5.8만 |
| 2026.10.08 | ₩28,860 | ₩28,860 | ₩28,404 | ₩28,592 | -0.93% | 5.2천 |
| 2026.10.07 | ₩28,539 | ₩28,592 | ₩28,525 | ₩28,548 | +0.03% | 1.1만 |
| 2026.10.06 | ₩28,619 | ₩28,807 | ₩28,565 | ₩28,807 | +0.66% | 1.7만 |
| 2026.10.05 | ₩28,901 | ₩28,901 | ₩28,512 | ₩28,553 | -1.20% | 1.1만 |
| 2026.10.02 | ₩29,008 | ₩29,008 | ₩28,847 | ₩28,866 | -0.49% | 1.2만 |
| 2026.10.01 | ₩28,864 | ₩28,981 | ₩28,753 | ₩28,954 | +0.31% | 1.6만 |
| 2026.09.30 | ₩28,901 | ₩29,172 | ₩28,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,070 |
| +0.58% |
| 3.9천 |
| 2026.09.29 | ₩29,035 | ₩29,047 | ₩28,834 | ₩29,047 | +0.04% | 7.6천 |
|---|
| 2026.09.28 | ₩29,088 | ₩29,088 | ₩28,874 | ₩28,942 | -0.50% | 2.9천 |
|---|
| 2026.09.25 | ₩29,236 | ₩29,303 | ₩29,142 | ₩29,299 | +0.22% | 6.9천 |
|---|
| 2026.09.24 | ₩29,759 | ₩29,759 | ₩29,209 | ₩29,209 | -1.85% | 1.8천 |
|---|
| 2026.09.23 | ₩29,645 | ₩29,665 | ₩29,455 | ₩29,455 | -0.64% | 1.9천 |
|---|
| 2026.09.22 | ₩29,948 | ₩29,974 | ₩29,900 | ₩29,932 | -0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩30,658 | ₩30,658 | ₩29,933 | ₩29,960 | -2.27% | 1.5만 |
|---|
| 2026.09.18 | ₩29,638 | ₩29,974 | ₩29,638 | ₩29,932 | +0.99% | 1.3만 |
|---|
| 2026.09.17 | ₩29,974 | ₩30,067 | ₩29,974 | ₩30,067 | +0.31% | 2.7천 |
|---|
| 2026.09.16 | ₩29,913 | ₩29,953 | ₩29,880 | ₩29,880 | -0.11% | 4.8만 |
|---|
| 2026.09.15 | ₩30,074 | ₩30,074 | ₩29,846 | ₩29,846 | -0.76% | 1.3천 |
|---|
| 2026.09.14 | ₩30,363 | ₩30,363 | ₩30,135 | ₩30,135 | -0.75% | 3천 |
|---|
| 2026.09.11 | ₩30,604 | ₩30,604 | ₩30,417 | ₩30,439 | -0.54% | 1만 |
|---|
| 2026.09.10 | ₩30,557 | ₩30,557 | ₩30,483 | ₩30,483 | -0.24% | 3.1만 |
|---|
| 2026.09.09 | ₩30,852 | ₩30,852 | ₩30,765 | ₩30,765 | -0.28% | 5.9천 |
|---|
| 2026.09.08 | ₩30,872 | ₩30,926 | ₩30,852 | ₩30,906 | +0.11% | 7.2천 |
|---|
| 2026.09.04 | ₩30,912 | ₩30,912 | ₩30,832 | ₩30,872 | -0.13% | 4천 |
|---|
| 2026.09.03 | ₩31,556 | ₩31,556 | ₩30,879 | ₩30,926 | -2.00% | 5.8만 |
|---|
| 2026.09.02 | ₩30,912 | ₩30,912 | ₩30,698 | ₩30,698 | -0.69% | 6.2천 |
|---|
| 2026.09.01 | ₩31,476 | ₩31,476 | ₩31,100 | ₩31,100 | -1.19% | 1.1만 |
|---|
| 2026.08.31 | ₩31,261 | ₩31,288 | ₩31,234 | ₩31,288 | +0.09% | 7.6천 |
|---|
| 2026.08.28 | ₩31,320 | ₩31,320 | ₩31,248 | ₩31,274 | -0.15% | 2.6천 |
|---|
| 2026.08.27 | ₩31,342 | ₩31,348 | ₩31,315 | ₩31,315 | -0.09% | 4천 |
|---|
| 2026.08.26 | ₩31,154 | ₩31,422 | ₩31,154 | ₩31,328 | +0.56% | 4.4천 |
|---|
| 2026.08.25 | ₩31,321 | ₩31,380 | ₩31,261 | ₩31,380 | +0.19% | 4.3천 |
|---|
| 2026.08.24 | ₩31,308 | ₩31,308 | ₩31,228 | ₩31,236 | -0.23% | 2.6천 |
|---|
| 2026.08.21 | ₩31,315 | ₩31,315 | ₩31,261 | ₩31,270 | -0.14% | 9.2천 |
|---|
| 2026.08.20 | ₩31,435 | ₩31,435 | ₩31,276 | ₩31,276 | -0.51% | 1.6만 |
|---|
| 2026.08.19 | ₩31,462 | ₩31,489 | ₩31,422 | ₩31,489 | +0.09% | 3천 |
|---|
| 2026.08.18 | ₩31,342 | ₩31,368 | ₩31,328 | ₩31,351 | +0.03% | 3.8만 |
|---|
| 2026.08.17 | ₩31,395 | ₩31,409 | ₩31,355 | ₩31,383 | -0.04% | 2.4만 |
|---|
| 2026.08.14 | ₩31,489 | ₩31,502 | ₩31,395 | ₩31,402 | -0.28% | 1.4만 |
|---|
| 2026.08.13 | ₩31,167 | ₩31,449 | ₩31,167 | ₩31,449 | +0.90% | 1.6만 |
|---|
| 2026.08.12 | ₩31,502 | ₩31,502 | ₩31,355 | ₩31,395 | -0.34% | 3.4천 |
|---|
| 2026.08.11 | ₩31,516 | ₩31,516 | ₩31,382 | ₩31,435 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩31,442 | ₩31,489 | ₩31,422 | ₩31,476 | +0.11% | 9.2천 |
|---|
| 2026.08.07 | ₩31,549 | ₩31,549 | ₩31,402 | ₩31,446 | -0.33% | 5.4천 |
|---|
| 2026.08.06 | ₩31,315 | ₩31,368 | ₩31,301 | ₩31,316 | +0.00% | 2.2만 |
|---|
| 2026.08.05 | ₩31,918 | ₩31,918 | ₩31,248 | ₩31,284 | -1.99% | 6만 |
|---|
| 2026.08.04 | ₩31,234 | ₩31,288 | ₩31,226 | ₩31,237 | +0.01% | 4.1천 |
|---|
| 2026.08.03 | ₩31,382 | ₩31,382 | ₩31,342 | ₩31,368 | -0.04% | 1.3만 |
|---|
| 2026.07.31 | ₩31,261 | ₩31,328 | ₩31,261 | ₩31,297 | +0.12% | 2.9만 |
|---|
| 2026.07.30 | ₩31,288 | ₩31,308 | ₩31,280 | ₩31,308 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩31,288 | ₩31,342 | ₩31,207 | ₩31,207 | -0.26% | 6.2천 |
|---|
| 2026.07.28 | ₩31,274 | ₩31,355 | ₩31,274 | ₩31,315 | +0.13% | 1.1만 |
|---|
| 2026.07.27 | ₩31,315 | ₩31,315 | ₩31,221 | ₩31,301 | -0.04% | 6.9천 |
|---|
| 2026.07.24 | ₩31,462 | ₩31,462 | ₩31,209 | ₩31,209 | -0.81% | 1.5만 |
|---|
| 2026.07.23 | ₩31,435 | ₩31,449 | ₩31,288 | ₩31,317 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩31,623 | ₩31,650 | ₩31,623 | ₩31,623 | 0.00% | 1.5만 |
|---|
| 2026.07.21 | ₩31,717 | ₩31,730 | ₩31,650 | ₩31,690 | -0.08% | 2만 |
|---|
| 2026.07.20 | ₩31,583 | ₩31,690 | ₩31,583 | ₩31,677 | +0.30% | 6.8천 |
|---|
| 2026.07.17 | ₩31,690 | ₩31,690 | ₩31,610 | ₩31,610 | -0.25% | 3.8천 |
|---|
| 2026.07.16 | ₩31,717 | ₩31,771 | ₩31,690 | ₩31,716 | -0.00% | 2.4만 |
|---|
| 2026.07.15 | ₩31,838 | ₩31,838 | ₩31,744 | ₩31,744 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩31,690 | ₩32,079 | ₩31,677 | ₩32,079 | +1.23% | 2.7만 |
|---|
| 2026.07.13 | ₩31,677 | ₩31,677 | ₩31,595 | ₩31,595 | -0.26% | 1.6천 |
|---|
| 2026.07.10 | ₩31,797 | ₩31,797 | ₩31,650 | ₩31,689 | -0.34% | 6천 |
|---|
| 2026.07.09 | ₩31,704 | ₩31,717 | ₩31,650 | ₩31,717 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩31,623 | ₩31,623 | ₩31,536 | ₩31,579 | -0.14% | 1.4만 |
|---|
| 2026.07.07 | ₩31,757 | ₩31,757 | ₩31,637 | ₩31,643 | -0.36% | 8.7천 |
|---|
| 2026.07.06 | ₩31,999 | ₩31,999 | ₩31,717 | ₩31,744 | -0.80% | 2.4만 |
|---|
| 2026.07.02 | ₩31,717 | ₩31,784 | ₩31,717 | ₩31,717 | 0.00% | 5.5만 |
|---|
| 2026.07.01 | ₩31,918 | ₩32,025 | ₩31,909 | ₩31,909 | -0.03% | 2.7만 |
|---|
| 2026.06.30 | ₩31,878 | ₩31,958 | ₩31,878 | ₩31,946 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,623 | ₩31,851 | ₩31,623 | ₩31,831 | +0.66% | 4.5천 |
|---|
| 2026.06.26 | ₩31,690 | ₩31,690 | ₩31,583 | ₩31,602 | -0.28% | 1.1만 |
|---|
| 2026.06.25 | ₩31,476 | ₩31,556 | ₩31,476 | ₩31,553 | +0.25% | 1.1만 |
|---|
| 2026.06.24 | ₩31,395 | ₩31,422 | ₩31,375 | ₩31,378 | -0.06% | 4.1천 |
|---|
| 2026.06.23 | ₩31,315 | ₩31,368 | ₩31,308 | ₩31,348 | +0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩31,368 | ₩31,375 | ₩31,315 | ₩31,342 | -0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩31,409 | ₩31,409 | ₩31,375 | ₩31,382 | -0.09% | 3.2천 |
|---|
| 2026.06.17 | ₩31,516 | ₩31,516 | ₩31,327 | ₩31,327 | -0.60% | 8천 |
|---|
| 2026.06.16 | ₩31,476 | ₩31,502 | ₩31,409 | ₩31,501 | +0.08% | 5.6만 |
|---|
| 2026.06.15 | ₩31,395 | ₩31,449 | ₩31,368 | ₩31,410 | +0.05% | 1.2만 |
|---|
| 2026.06.12 | ₩31,261 | ₩31,315 | ₩31,248 | ₩31,301 | +0.13% | 8.7천 |
|---|
| 2026.06.11 | ₩30,959 | ₩31,240 | ₩30,959 | ₩31,240 | +0.91% | 8.1천 |
|---|
| 2026.06.10 | ₩31,046 | ₩31,167 | ₩31,046 | ₩31,065 | +0.06% | 7.4천 |
|---|
| 2026.06.09 | ₩31,140 | ₩31,187 | ₩30,939 | ₩31,045 | -0.31% | 3.2만 |
|---|
| 2026.06.08 | ₩30,336 | ₩31,114 | ₩30,336 | ₩31,006 | +2.21% | 3.2만 |
|---|
| 2026.06.05 | ₩31,154 | ₩31,154 | ₩30,978 | ₩30,978 | -0.56% | 800 |
|---|
| 2026.06.04 | ₩31,556 | ₩31,556 | ₩31,181 | ₩31,222 | -1.06% | 2.4천 |
|---|
| 2026.06.03 | ₩31,315 | ₩31,315 | ₩31,177 | ₩31,177 | -0.44% | 1.9만 |
|---|
| 2026.06.02 | ₩31,328 | ₩31,355 | ₩31,301 | ₩31,342 | +0.04% | 5천 |
|---|
| 2026.06.01 | ₩31,623 | ₩31,650 | ₩31,529 | ₩31,543 | -0.25% | 1.3만 |
|---|
| 2026.05.29 | ₩31,744 | ₩31,757 | ₩31,643 | ₩31,690 | -0.17% | 7.3천 |
|---|
| 2026.05.28 | ₩31,583 | ₩31,677 | ₩31,583 | ₩31,663 | +0.25% | 2.1만 |
|---|
| 2026.05.27 | ₩31,529 | ₩31,583 | ₩31,489 | ₩31,556 | +0.09% | 5.5천 |
|---|
| 2026.05.26 | ₩31,422 | ₩31,425 | ₩31,402 | ₩31,425 | +0.01% | 1.2만 |
|---|
| 2026.05.22 | ₩31,288 | ₩31,301 | ₩31,248 | ₩31,288 | 0.00% | 8.7천 |
|---|
| 2026.05.21 | ₩31,154 | ₩31,207 | ₩31,130 | ₩31,156 | +0.01% | 6.9천 |
|---|
| 2026.05.20 | ₩30,926 | ₩31,140 | ₩30,926 | ₩31,140 | +0.69% | 3.7천 |
|---|
| 2026.05.19 | ₩30,282 | ₩30,912 | ₩30,282 | ₩30,832 | +1.82% | 9.6천 |
|---|
| 2026.05.18 | ₩30,912 | ₩31,174 | ₩30,912 | ₩30,981 | +0.22% | 3천 |
|---|
| 2026.05.15 | ₩30,832 | ₩31,395 | ₩30,832 | ₩31,174 | +1.11% | 1.3만 |
|---|
| 2026.05.14 | ₩31,637 | ₩31,650 | ₩31,583 | ₩31,583 | -0.17% | 4.5천 |
|---|
| 2026.05.13 | ₩31,556 | ₩31,623 | ₩31,543 | ₩31,623 | +0.21% | 2.8만 |
|---|
| 2026.05.12 | ₩31,543 | ₩31,572 | ₩31,462 | ₩31,572 | +0.09% | 5.3천 |
|---|
| 2026.05.11 | ₩31,730 | ₩31,730 | ₩31,610 | ₩31,610 | -0.38% | 1.1만 |
|---|
| 2026.05.08 | ₩31,717 | ₩31,730 | ₩31,677 | ₩31,720 | +0.01% | 6.5천 |
|---|
| 2026.05.07 | ₩31,784 | ₩31,784 | ₩31,607 | ₩31,607 | -0.56% | 3.6천 |
|---|
| 2026.05.06 | ₩31,663 | ₩31,709 | ₩31,663 | ₩31,709 | +0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩32,253 | ₩32,253 | ₩31,529 | ₩31,552 | -2.17% | 2.3만 |
|---|
| 2026.05.04 | ₩31,315 | ₩31,690 | ₩31,315 | ₩31,458 | +0.46% | 5.1천 |
|---|
| 2026.05.01 | ₩32,025 | ₩32,025 | ₩31,918 | ₩31,932 | -0.29% | 6.4천 |
|---|
| 2026.04.30 | ₩31,181 | ₩31,932 | ₩31,181 | ₩31,907 | +2.33% | 5.8천 |
|---|
| 2026.04.29 | ₩31,764 | ₩31,764 | ₩31,670 | ₩31,717 | -0.15% | 5.2만 |
|---|
| 2026.04.28 | ₩31,824 | ₩31,824 | ₩31,757 | ₩31,763 | -0.19% | 6.7천 |
|---|
| 2026.04.27 | ₩31,865 | ₩31,905 | ₩31,838 | ₩31,889 | +0.08% | 3.7천 |
|---|
| 2026.04.24 | ₩31,844 | ₩31,844 | ₩31,764 | ₩31,781 | -0.20% | 7.4천 |
|---|
| 2026.04.23 | ₩31,938 | ₩31,938 | ₩31,797 | ₩31,838 | -0.31% | 6.2천 |
|---|
| 2026.04.22 | ₩32,066 | ₩32,066 | ₩31,945 | ₩31,965 | -0.31% | 1.3만 |
|---|
| 2026.04.21 | ₩32,106 | ₩32,106 | ₩31,929 | ₩31,929 | -0.55% | 8.9천 |
|---|
| 2026.04.20 | ₩32,106 | ₩32,106 | ₩32,039 | ₩32,079 | -0.08% | 3.8만 |
|---|
| 2026.04.17 | ₩32,012 | ₩32,106 | ₩32,012 | ₩32,086 | +0.23% | 5.2천 |
|---|
| 2026.04.16 | ₩31,985 | ₩31,985 | ₩31,891 | ₩31,945 | -0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩32,039 | ₩32,039 | ₩31,865 | ₩31,945 | -0.29% | 3.8만 |
|---|
| 2026.04.14 | ₩31,878 | ₩32,046 | ₩31,784 | ₩31,890 | +0.04% | 2.6만 |
|---|
| 2026.04.13 | ₩31,523 | ₩31,717 | ₩31,523 | ₩31,717 | +0.62% | 7천 |
|---|
| 2026.04.10 | ₩31,623 | ₩31,623 | ₩31,560 | ₩31,569 | -0.17% | 1.3만 |
|---|
| 2026.04.09 | ₩30,483 | ₩31,583 | ₩30,483 | ₩31,583 | +3.61% | 8.4천 |
|---|
| 2026.04.08 | ₩31,315 | ₩31,476 | ₩31,315 | ₩31,423 | +0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩30,738 | ₩30,950 | ₩30,678 | ₩30,950 | +0.69% | 9.5천 |
|---|
| 2026.04.06 | ₩31,355 | ₩31,355 | ₩30,631 | ₩30,769 | -1.87% | 4.5만 |
|---|
| 2026.04.02 | ₩30,617 | ₩30,671 | ₩30,617 | ₩30,654 | +0.12% | 1.3만 |
|---|
| 2026.04.01 | ₩31,033 | ₩31,087 | ₩31,006 | ₩31,006 | -0.09% | 3.3만 |
|---|
| 2026.03.31 | ₩30,188 | ₩30,939 | ₩30,188 | ₩30,916 | +2.41% | 8.1천 |
|---|
| 2026.03.30 | ₩30,523 | ₩30,523 | ₩30,262 | ₩30,262 | -0.86% | 1.5만 |
|---|
| 2026.03.27 | ₩30,577 | ₩30,577 | ₩30,309 | ₩30,309 | -0.88% | 7.7천 |
|---|
| 2026.03.26 | ₩31,006 | ₩31,006 | ₩30,664 | ₩30,684 | -1.04% | 1.6만 |
|---|
| 2026.03.25 | ₩31,020 | ₩31,114 | ₩30,993 | ₩31,087 | +0.22% | 6천 |
|---|
| 2026.03.24 | ₩30,818 | ₩30,899 | ₩30,778 | ₩30,778 | -0.13% | 3.2천 |
|---|
| 2026.03.23 | ₩31,784 | ₩31,784 | ₩30,899 | ₩30,966 | -2.57% | 1.8만 |
|---|
| 2026.03.20 | ₩31,154 | ₩31,154 | ₩30,778 | ₩30,778 | -1.21% | 4.7천 |
|---|
| 2026.03.19 | ₩31,342 | ₩31,610 | ₩31,221 | ₩31,583 | +0.77% | 6.5천 |
|---|
| 2026.03.18 | ₩31,677 | ₩31,677 | ₩31,521 | ₩31,521 | -0.49% | 3.5천 |
|---|
| 2026.03.17 | ₩31,690 | ₩31,704 | ₩31,643 | ₩31,704 | +0.04% | 6.1천 |
|---|
| 2026.03.16 | ₩31,563 | ₩31,610 | ₩31,543 | ₩31,610 | +0.15% | 7.1천 |
|---|
| 2026.03.13 | ₩31,630 | ₩31,630 | ₩31,476 | ₩31,489 | -0.45% | 2.3만 |
|---|
| 2026.03.12 | ₩31,596 | ₩31,663 | ₩31,476 | ₩31,502 | -0.30% | 6천 |
|---|
| 2026.03.11 | ₩31,637 | ₩31,675 | ₩31,596 | ₩31,663 | +0.08% | 3.1만 |
|---|
| 2026.03.10 | ₩31,569 | ₩31,730 | ₩31,569 | ₩31,704 | +0.42% | 1.3만 |
|---|
| 2026.03.09 | ₩31,502 | ₩31,529 | ₩31,388 | ₩31,525 | +0.07% | 1.1만 |
|---|
| 2026.03.06 | ₩31,811 | ₩31,811 | ₩31,704 | ₩31,704 | -0.34% | 7.6천 |
|---|
| 2026.03.05 | ₩32,321 | ₩32,321 | ₩31,999 | ₩32,017 | -0.94% | 5.3천 |
|---|
| 2026.03.04 | ₩33,098 | ₩33,098 | ₩32,267 | ₩32,267 | -2.51% | 8.8만 |
|---|
| 2026.03.03 | ₩32,441 | ₩32,441 | ₩32,186 | ₩32,311 | -0.40% | 4.2천 |
|---|
| 2026.03.02 | ₩32,870 | ₩32,911 | ₩32,762 | ₩32,870 | 0.00% | 1.8만 |
|---|
| 2026.02.27 | ₩32,870 | ₩32,951 | ₩32,870 | ₩32,897 | +0.08% | 3.3천 |
|---|
| 2026.02.26 | ₩32,924 | ₩33,112 | ₩32,844 | ₩33,112 | +0.57% | 3만 |
|---|
| 2026.02.25 | ₩32,776 | ₩32,951 | ₩32,776 | ₩32,870 | +0.29% | 1.6만 |
|---|
| 2026.02.24 | ₩32,803 | ₩32,850 | ₩32,776 | ₩32,844 | +0.12% | 7.9만 |
|---|
| 2026.02.23 | ₩32,931 | ₩34,352 | ₩32,790 | ₩32,870 | -0.18% | 3.1만 |
|---|
| 2026.02.20 | ₩32,931 | ₩33,004 | ₩32,870 | ₩32,978 | +0.14% | 8.6천 |
|---|
| 2026.02.19 | ₩32,978 | ₩32,978 | ₩32,870 | ₩32,911 | -0.20% | 2.6만 |
|---|
| 2026.02.18 | ₩33,018 | ₩33,031 | ₩32,958 | ₩32,983 | -0.11% | 1.4만 |
|---|
| 2026.02.17 | ₩32,900 | ₩32,978 | ₩32,900 | ₩32,952 | +0.16% | 1.1만 |
|---|
| 2026.02.13 | ₩32,870 | ₩32,951 | ₩32,870 | ₩32,944 | +0.22% | 1.3만 |
|---|
| 2026.02.12 | ₩32,830 | ₩32,897 | ₩32,790 | ₩32,844 | +0.04% | 3.1만 |
|---|
| 2026.02.11 | ₩32,874 | ₩32,874 | ₩32,817 | ₩32,870 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩32,838 | ₩32,870 | ₩32,790 | ₩32,864 | +0.08% | 4.1만 |
|---|
| 2026.02.09 | ₩32,736 | ₩32,817 | ₩32,736 | ₩32,817 | +0.25% | 1.6만 |
|---|
| 2026.02.06 | ₩32,669 | ₩32,723 | ₩32,616 | ₩32,723 | +0.16% | 5.7만 |
|---|
| 2026.02.05 | ₩32,616 | ₩32,616 | ₩32,567 | ₩32,602 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩32,481 | ₩32,589 | ₩32,481 | ₩32,589 | +0.33% | 2.6만 |
|---|
| 2026.02.03 | ₩32,683 | ₩32,683 | ₩32,455 | ₩32,535 | -0.45% | 7.4천 |
|---|
| 2026.02.02 | ₩32,709 | ₩32,709 | ₩32,602 | ₩32,683 | -0.08% | 1.6만 |
|---|
| 2026.01.30 | ₩32,656 | ₩32,683 | ₩32,595 | ₩32,683 | +0.08% | 3만 |
|---|
| 2026.01.29 | ₩32,448 | ₩32,870 | ₩32,321 | ₩32,321 | -0.39% | 8.9천 |
|---|
| 2026.01.28 | ₩32,522 | ₩32,622 | ₩32,522 | ₩32,622 | +0.31% | 1.9만 |
|---|
| 2026.01.27 | ₩32,703 | ₩32,763 | ₩32,695 | ₩32,750 | +0.14% | 8.4천 |
|---|
| 2026.01.26 | ₩32,481 | ₩32,481 | ₩32,374 | ₩32,408 | -0.23% | 3.4천 |
|---|
| 2026.01.23 | ₩32,441 | ₩32,455 | ₩32,424 | ₩32,441 | 0.00% | 4.1천 |
|---|
| 2026.01.22 | ₩32,401 | ₩32,455 | ₩32,401 | ₩32,455 | +0.17% | 5.5천 |
|---|
| 2026.01.21 | ₩32,522 | ₩32,522 | ₩32,321 | ₩32,374 | -0.45% | 5.6천 |
|---|
| 2026.01.20 | ₩32,294 | ₩32,294 | ₩32,213 | ₩32,294 | 0.00% | 3.8만 |
|---|
| 2026.01.16 | ₩32,414 | ₩32,414 | ₩32,294 | ₩32,388 | -0.08% | 9.4천 |
|---|
| 2026.01.15 | ₩32,367 | ₩32,414 | ₩32,321 | ₩32,394 | +0.08% | 6.6천 |
|---|
| 2026.01.14 | ₩32,280 | ₩32,374 | ₩32,280 | ₩32,374 | +0.29% | 7.3천 |
|---|
| 2026.01.13 | ₩32,307 | ₩32,307 | ₩32,267 | ₩32,267 | -0.12% | 3.4천 |
|---|
| 2026.01.12 | ₩32,173 | ₩32,240 | ₩32,025 | ₩32,025 | -0.46% | 9.6천 |
|---|
| 2026.01.09 | ₩32,160 | ₩32,186 | ₩32,133 | ₩32,146 | -0.04% | 1.1만 |
|---|
| 2026.01.08 | ₩32,039 | ₩32,106 | ₩31,999 | ₩32,012 | -0.08% | 3.8만 |
|---|
| 2026.01.07 | ₩32,025 | ₩32,260 | ₩32,025 | ₩32,032 | +0.02% | 1.9만 |
|---|
| 2026.01.06 | ₩32,495 | ₩32,495 | ₩31,972 | ₩32,079 | -1.28% | 1.3만 |
|---|
| 2026.01.05 | ₩32,093 | ₩32,093 | ₩31,918 | ₩31,972 | -0.38% | 1.2만 |
|---|
| 2026.01.02 | ₩32,227 | ₩32,227 | ₩32,052 | ₩32,160 | -0.21% | 4.9만 |
|---|
| 2025.12.31 | ₩32,146 | ₩32,146 | ₩32,066 | ₩32,066 | -0.25% | 3.3만 |
|---|
| 2025.12.30 | ₩32,019 | ₩32,186 | ₩32,019 | ₩32,066 | +0.15% | 15.7만 |
|---|
| 2025.12.29 | ₩32,012 | ₩32,066 | ₩31,985 | ₩31,985 | -0.08% | 2.2만 |
|---|
| 2025.12.26 | ₩31,987 | ₩32,093 | ₩31,985 | ₩32,032 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩31,985 | ₩32,012 | ₩31,976 | ₩31,981 | -0.01% | 2.9천 |
|---|
| 2025.12.23 | ₩31,972 | ₩31,999 | ₩31,910 | ₩31,910 | -0.19% | 3.7천 |
|---|
| 2025.12.22 | ₩31,988 | ₩32,039 | ₩31,945 | ₩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 | ₩31,894 | ₩31,930 | +0.06% | 6천 |
|---|
| 2025.12.17 | ₩31,972 | ₩32,012 | ₩31,834 | ₩31,891 | -0.25% | 1.3만 |
|---|
| 2025.12.16 | ₩31,918 | ₩31,985 | ₩31,918 | ₩31,985 | +0.21% | 3.9천 |
|---|
| 2025.12.15 | ₩31,910 | ₩31,910 | ₩31,865 | ₩31,891 | -0.06% | 5.2천 |
|---|
| 2025.12.12 | ₩31,891 | ₩31,893 | ₩31,797 | ₩31,865 | -0.08% | 1.4만 |
|---|
| 2025.12.11 | ₩31,932 | ₩31,958 | ₩31,844 | ₩31,933 | +0.00% | 2.6천 |
|---|
| 2025.12.10 | ₩31,840 | ₩31,958 | ₩31,840 | ₩31,945 | +0.33% | 2.2만 |
|---|
| 2025.12.09 | ₩31,949 | ₩31,958 | ₩31,879 | ₩31,932 | -0.05% | 9.9천 |
|---|
| 2025.12.08 | ₩32,012 | ₩32,012 | ₩31,915 | ₩31,915 | -0.30% | 2.1천 |
|---|
| 2025.12.05 | ₩32,066 | ₩32,079 | ₩31,972 | ₩32,021 | -0.14% | 3.9만 |
|---|
| 2025.12.04 | ₩32,052 | ₩32,052 | ₩31,972 | ₩32,020 | -0.10% | 5.5만 |
|---|
| 2025.12.03 | ₩32,119 | ₩32,119 | ₩31,865 | ₩32,039 | -0.25% | 2.2만 |
|---|
| 2025.12.02 | ₩31,865 | ₩31,891 | ₩31,784 | ₩31,891 | +0.08% | 5.2천 |
|---|
| 2025.12.01 | ₩32,086 | ₩32,113 | ₩32,052 | ₩32,068 | -0.05% | 1.1만 |
|---|
| 2025.11.28 | ₩32,126 | ₩32,160 | ₩32,126 | ₩32,160 | +0.10% | 1.1천 |
|---|
| 2025.11.26 | ₩31,918 | ₩32,055 | ₩31,918 | ₩32,055 | +0.43% | 3천 |
|---|
| 2025.11.25 | ₩32,495 | ₩32,495 | ₩31,838 | ₩31,957 | -1.65% | 7천 |
|---|
| 2025.11.24 | ₩31,744 | ₩31,757 | ₩31,726 | ₩31,751 | +0.02% | 6.1천 |
|---|
| 2025.11.21 | ₩31,569 | ₩31,667 | ₩31,556 | ₩31,655 | +0.27% | 3.7천 |
|---|
| 2025.11.20 | ₩32,133 | ₩32,133 | ₩31,596 | ₩31,596 | -1.67% | 1.1만 |
|---|
| 2025.11.19 | ₩31,932 | ₩31,932 | ₩31,771 | ₩31,791 | -0.44% | 5.8천 |
|---|
| 2025.11.18 | ₩31,866 | ₩31,905 | ₩31,858 | ₩31,865 | -0.00% | 3.5천 |
|---|
| 2025.11.17 | ₩32,012 | ₩32,025 | ₩31,918 | ₩31,938 | -0.23% | 3.6만 |
|---|
| 2025.11.14 | ₩32,052 | ₩32,079 | ₩31,972 | ₩32,020 | -0.10% | 6.6천 |
|---|
| 2025.11.13 | ₩32,213 | ₩32,253 | ₩32,106 | ₩32,106 | -0.33% | 6.3천 |
|---|
| 2025.11.12 | ₩32,227 | ₩32,280 | ₩32,227 | ₩32,240 | +0.04% | 7.1천 |
|---|
| 2025.11.11 | ₩32,039 | ₩32,213 | ₩32,039 | ₩32,186 | +0.46% | 2.7천 |
|---|
| 2025.11.10 | ₩32,043 | ₩32,146 | ₩32,043 | ₩32,146 | +0.32% | 3.7천 |
|---|
| 2025.11.07 | ₩32,025 | ₩32,025 | ₩31,891 | ₩31,970 | -0.17% | 2.5만 |
|---|
| 2025.11.06 | ₩32,790 | ₩32,790 | ₩31,972 | ₩31,995 | -2.43% | 1.2만 |
|---|
| 2025.11.05 | ₩32,642 | ₩32,642 | ₩31,999 | ₩32,012 | -1.93% | 5.8천 |
|---|
| 2025.11.04 | ₩32,106 | ₩32,106 | ₩32,054 | ₩32,054 | -0.16% | 2.1만 |
|---|
| 2025.11.03 | ₩32,280 | ₩32,428 | ₩32,280 | ₩32,327 | +0.15% | 1만 |
|---|
| 2025.10.31 | ₩32,428 | ₩32,455 | ₩32,335 | ₩32,436 | +0.02% | 1.3만 |
|---|
| 2025.10.30 | ₩32,321 | ₩32,347 | ₩32,307 | ₩32,327 | +0.02% | 2.3천 |
|---|
| 2025.10.29 | ₩32,495 | ₩32,562 | ₩32,414 | ₩32,441 | -0.17% | 8.4천 |
|---|
| 2025.10.28 | ₩32,522 | ₩32,535 | ₩32,443 | ₩32,498 | -0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩32,548 | ₩32,548 | ₩32,481 | ₩32,519 | -0.09% | 2.3천 |
|---|
| 2025.10.24 | ₩32,347 | ₩32,481 | ₩32,347 | ₩32,388 | +0.12% | 3.4천 |
|---|
| 2025.10.23 | ₩32,428 | ₩32,428 | ₩32,321 | ₩32,362 | -0.20% | 9.2천 |
|---|
| 2025.10.22 | ₩32,388 | ₩32,441 | ₩32,374 | ₩32,374 | -0.04% | 3.7천 |
|---|
| 2025.10.21 | ₩32,337 | ₩32,428 | ₩32,334 | ₩32,388 | +0.16% | 1.3만 |
|---|
| 2025.10.20 | ₩32,267 | ₩32,267 | ₩32,220 | ₩32,255 | -0.04% | 3.7천 |
|---|
| 2025.10.17 | ₩31,797 | ₩32,294 | ₩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 | ₩32,413 | ₩32,414 | ₩32,316 | ₩32,330 | -0.26% | 9.5천 |
|---|
| 2025.10.14 | ₩32,255 | ₩32,294 | ₩32,216 | ₩32,294 | +0.12% | 5.8천 |
|---|
| 2025.10.13 | ₩32,290 | ₩32,361 | ₩32,267 | ₩32,361 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩32,439 | ₩32,441 | ₩32,146 | ₩32,146 | -0.90% | 500 |
|---|