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 | ₩28,690 | ₩28,824 | ₩28,690 | ₩28,784 | +0.33% | 5.8만 |
| 2026.10.08 | ₩28,837 | ₩28,837 | ₩28,382 | ₩28,569 | -0.93% | 5.2천 |
| 2026.10.07 | ₩28,516 | ₩28,569 | ₩28,502 | ₩28,525 | +0.03% | 1.1만 |
| 2026.10.06 | ₩28,596 | ₩28,784 | ₩28,542 | ₩28,784 | +0.66% | 1.7만 |
| 2026.10.05 | ₩28,877 | ₩28,877 | ₩28,489 | ₩28,530 | -1.20% | 1.1만 |
| 2026.10.02 | ₩28,985 | ₩28,985 | ₩28,824 | ₩28,843 | -0.49% | 1.2만 |
| 2026.10.01 | ₩28,841 | ₩28,958 | ₩28,730 | ₩28,931 | +0.31% | 1.6만 |
| 2026.09.30 | ₩28,877 | ₩29,148 | ₩28,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,046 |
| +0.58% |
| 3.9천 |
| 2026.09.29 | ₩29,011 | ₩29,023 | ₩28,810 | ₩29,023 | +0.04% | 7.6천 |
|---|
| 2026.09.28 | ₩29,065 | ₩29,065 | ₩28,851 | ₩28,919 | -0.50% | 2.9천 |
|---|
| 2026.09.25 | ₩29,212 | ₩29,279 | ₩29,119 | ₩29,275 | +0.22% | 6.9천 |
|---|
| 2026.09.24 | ₩29,735 | ₩29,735 | ₩29,186 | ₩29,186 | -1.85% | 1.8천 |
|---|
| 2026.09.23 | ₩29,621 | ₩29,641 | ₩29,431 | ₩29,431 | -0.64% | 1.9천 |
|---|
| 2026.09.22 | ₩29,924 | ₩29,949 | ₩29,876 | ₩29,908 | -0.05% | 1.1만 |
|---|
| 2026.09.21 | ₩30,633 | ₩30,633 | ₩29,909 | ₩29,936 | -2.27% | 1.5만 |
|---|
| 2026.09.18 | ₩29,614 | ₩29,949 | ₩29,614 | ₩29,908 | +0.99% | 1.3만 |
|---|
| 2026.09.17 | ₩29,949 | ₩30,043 | ₩29,949 | ₩30,043 | +0.31% | 2.7천 |
|---|
| 2026.09.16 | ₩29,889 | ₩29,929 | ₩29,856 | ₩29,856 | -0.11% | 4.8만 |
|---|
| 2026.09.15 | ₩30,050 | ₩30,050 | ₩29,822 | ₩29,822 | -0.76% | 1.3천 |
|---|
| 2026.09.14 | ₩30,338 | ₩30,338 | ₩30,110 | ₩30,110 | -0.75% | 3천 |
|---|
| 2026.09.11 | ₩30,579 | ₩30,579 | ₩30,393 | ₩30,414 | -0.54% | 1만 |
|---|
| 2026.09.10 | ₩30,532 | ₩30,532 | ₩30,459 | ₩30,459 | -0.24% | 3.1만 |
|---|
| 2026.09.09 | ₩30,827 | ₩30,827 | ₩30,740 | ₩30,740 | -0.28% | 5.9천 |
|---|
| 2026.09.08 | ₩30,847 | ₩30,901 | ₩30,827 | ₩30,881 | +0.11% | 7.2천 |
|---|
| 2026.09.04 | ₩30,887 | ₩30,887 | ₩30,807 | ₩30,847 | -0.13% | 4천 |
|---|
| 2026.09.03 | ₩31,531 | ₩31,531 | ₩30,854 | ₩30,901 | -2.00% | 5.8만 |
|---|
| 2026.09.02 | ₩30,887 | ₩30,887 | ₩30,673 | ₩30,673 | -0.69% | 6.2천 |
|---|
| 2026.09.01 | ₩31,450 | ₩31,450 | ₩31,075 | ₩31,075 | -1.19% | 1.1만 |
|---|
| 2026.08.31 | ₩31,236 | ₩31,263 | ₩31,209 | ₩31,263 | +0.09% | 7.6천 |
|---|
| 2026.08.28 | ₩31,295 | ₩31,295 | ₩31,222 | ₩31,249 | -0.15% | 2.6천 |
|---|
| 2026.08.27 | ₩31,316 | ₩31,323 | ₩31,289 | ₩31,289 | -0.09% | 4천 |
|---|
| 2026.08.26 | ₩31,129 | ₩31,397 | ₩31,129 | ₩31,303 | +0.56% | 4.4천 |
|---|
| 2026.08.25 | ₩31,296 | ₩31,355 | ₩31,236 | ₩31,355 | +0.19% | 4.3천 |
|---|
| 2026.08.24 | ₩31,283 | ₩31,283 | ₩31,202 | ₩31,210 | -0.23% | 2.6천 |
|---|
| 2026.08.21 | ₩31,289 | ₩31,289 | ₩31,236 | ₩31,245 | -0.14% | 9.2천 |
|---|
| 2026.08.20 | ₩31,410 | ₩31,410 | ₩31,251 | ₩31,251 | -0.51% | 1.6만 |
|---|
| 2026.08.19 | ₩31,437 | ₩31,464 | ₩31,397 | ₩31,464 | +0.09% | 3천 |
|---|
| 2026.08.18 | ₩31,316 | ₩31,343 | ₩31,303 | ₩31,326 | +0.03% | 3.8만 |
|---|
| 2026.08.17 | ₩31,370 | ₩31,383 | ₩31,330 | ₩31,358 | -0.04% | 2.4만 |
|---|
| 2026.08.14 | ₩31,464 | ₩31,477 | ₩31,370 | ₩31,377 | -0.28% | 1.4만 |
|---|
| 2026.08.13 | ₩31,142 | ₩31,423 | ₩31,142 | ₩31,423 | +0.90% | 1.6만 |
|---|
| 2026.08.12 | ₩31,477 | ₩31,477 | ₩31,330 | ₩31,370 | -0.34% | 3.4천 |
|---|
| 2026.08.11 | ₩31,490 | ₩31,490 | ₩31,356 | ₩31,410 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩31,417 | ₩31,464 | ₩31,397 | ₩31,450 | +0.11% | 9.2천 |
|---|
| 2026.08.07 | ₩31,524 | ₩31,524 | ₩31,377 | ₩31,421 | -0.33% | 5.4천 |
|---|
| 2026.08.06 | ₩31,289 | ₩31,343 | ₩31,276 | ₩31,291 | +0.00% | 2.2만 |
|---|
| 2026.08.05 | ₩31,892 | ₩31,892 | ₩31,222 | ₩31,259 | -1.99% | 6만 |
|---|
| 2026.08.04 | ₩31,209 | ₩31,263 | ₩31,201 | ₩31,212 | +0.01% | 4.1천 |
|---|
| 2026.08.03 | ₩31,356 | ₩31,356 | ₩31,316 | ₩31,343 | -0.04% | 1.3만 |
|---|
| 2026.07.31 | ₩31,236 | ₩31,303 | ₩31,236 | ₩31,272 | +0.12% | 2.9만 |
|---|
| 2026.07.30 | ₩31,263 | ₩31,283 | ₩31,255 | ₩31,283 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩31,263 | ₩31,316 | ₩31,182 | ₩31,182 | -0.26% | 6.2천 |
|---|
| 2026.07.28 | ₩31,249 | ₩31,330 | ₩31,249 | ₩31,289 | +0.13% | 1.1만 |
|---|
| 2026.07.27 | ₩31,289 | ₩31,289 | ₩31,196 | ₩31,276 | -0.04% | 6.9천 |
|---|
| 2026.07.24 | ₩31,437 | ₩31,437 | ₩31,184 | ₩31,184 | -0.81% | 1.5만 |
|---|
| 2026.07.23 | ₩31,410 | ₩31,423 | ₩31,263 | ₩31,292 | -0.38% | 1.6만 |
|---|
| 2026.07.22 | ₩31,598 | ₩31,624 | ₩31,598 | ₩31,598 | 0.00% | 1.5만 |
|---|
| 2026.07.21 | ₩31,691 | ₩31,705 | ₩31,624 | ₩31,665 | -0.08% | 2만 |
|---|
| 2026.07.20 | ₩31,557 | ₩31,665 | ₩31,557 | ₩31,651 | +0.30% | 6.8천 |
|---|
| 2026.07.17 | ₩31,665 | ₩31,665 | ₩31,584 | ₩31,584 | -0.25% | 3.8천 |
|---|
| 2026.07.16 | ₩31,691 | ₩31,745 | ₩31,665 | ₩31,690 | -0.00% | 2.4만 |
|---|
| 2026.07.15 | ₩31,812 | ₩31,812 | ₩31,718 | ₩31,718 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩31,665 | ₩32,053 | ₩31,651 | ₩32,053 | +1.23% | 2.7만 |
|---|
| 2026.07.13 | ₩31,651 | ₩31,651 | ₩31,570 | ₩31,570 | -0.26% | 1.6천 |
|---|
| 2026.07.10 | ₩31,772 | ₩31,772 | ₩31,624 | ₩31,663 | -0.34% | 6천 |
|---|
| 2026.07.09 | ₩31,678 | ₩31,691 | ₩31,624 | ₩31,691 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩31,598 | ₩31,598 | ₩31,511 | ₩31,553 | -0.14% | 1.4만 |
|---|
| 2026.07.07 | ₩31,732 | ₩31,732 | ₩31,611 | ₩31,618 | -0.36% | 8.7천 |
|---|
| 2026.07.06 | ₩31,973 | ₩31,973 | ₩31,691 | ₩31,718 | -0.80% | 2.4만 |
|---|
| 2026.07.02 | ₩31,691 | ₩31,758 | ₩31,691 | ₩31,691 | 0.00% | 5.5만 |
|---|
| 2026.07.01 | ₩31,892 | ₩32,000 | ₩31,883 | ₩31,883 | -0.03% | 2.7만 |
|---|
| 2026.06.30 | ₩31,852 | ₩31,933 | ₩31,852 | ₩31,921 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,598 | ₩31,825 | ₩31,598 | ₩31,805 | +0.66% | 4.5천 |
|---|
| 2026.06.26 | ₩31,665 | ₩31,665 | ₩31,557 | ₩31,576 | -0.28% | 1.1만 |
|---|
| 2026.06.25 | ₩31,450 | ₩31,531 | ₩31,450 | ₩31,528 | +0.25% | 1.1만 |
|---|
| 2026.06.24 | ₩31,370 | ₩31,397 | ₩31,350 | ₩31,352 | -0.06% | 4.1천 |
|---|
| 2026.06.23 | ₩31,289 | ₩31,343 | ₩31,283 | ₩31,323 | +0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩31,343 | ₩31,350 | ₩31,289 | ₩31,316 | -0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩31,383 | ₩31,383 | ₩31,350 | ₩31,356 | -0.09% | 3.2천 |
|---|
| 2026.06.17 | ₩31,490 | ₩31,490 | ₩31,302 | ₩31,302 | -0.60% | 8천 |
|---|
| 2026.06.16 | ₩31,450 | ₩31,477 | ₩31,383 | ₩31,476 | +0.08% | 5.6만 |
|---|
| 2026.06.15 | ₩31,370 | ₩31,423 | ₩31,343 | ₩31,385 | +0.05% | 1.2만 |
|---|
| 2026.06.12 | ₩31,236 | ₩31,289 | ₩31,222 | ₩31,276 | +0.13% | 8.7천 |
|---|
| 2026.06.11 | ₩30,934 | ₩31,214 | ₩30,934 | ₩31,214 | +0.91% | 8.1천 |
|---|
| 2026.06.10 | ₩31,021 | ₩31,142 | ₩31,021 | ₩31,040 | +0.06% | 7.4천 |
|---|
| 2026.06.09 | ₩31,115 | ₩31,162 | ₩30,914 | ₩31,020 | -0.31% | 3.2만 |
|---|
| 2026.06.08 | ₩30,311 | ₩31,088 | ₩30,311 | ₩30,981 | +2.21% | 3.2만 |
|---|
| 2026.06.05 | ₩31,129 | ₩31,129 | ₩30,953 | ₩30,953 | -0.56% | 800 |
|---|
| 2026.06.04 | ₩31,531 | ₩31,531 | ₩31,155 | ₩31,197 | -1.06% | 2.4천 |
|---|
| 2026.06.03 | ₩31,289 | ₩31,289 | ₩31,151 | ₩31,151 | -0.44% | 1.9만 |
|---|
| 2026.06.02 | ₩31,303 | ₩31,330 | ₩31,276 | ₩31,316 | +0.04% | 5천 |
|---|
| 2026.06.01 | ₩31,598 | ₩31,624 | ₩31,504 | ₩31,517 | -0.25% | 1.3만 |
|---|
| 2026.05.29 | ₩31,718 | ₩31,732 | ₩31,618 | ₩31,665 | -0.17% | 7.3천 |
|---|
| 2026.05.28 | ₩31,557 | ₩31,651 | ₩31,557 | ₩31,638 | +0.25% | 2.1만 |
|---|
| 2026.05.27 | ₩31,504 | ₩31,557 | ₩31,464 | ₩31,531 | +0.09% | 5.5천 |
|---|
| 2026.05.26 | ₩31,397 | ₩31,399 | ₩31,377 | ₩31,399 | +0.01% | 1.2만 |
|---|
| 2026.05.22 | ₩31,263 | ₩31,276 | ₩31,222 | ₩31,263 | 0.00% | 8.7천 |
|---|
| 2026.05.21 | ₩31,129 | ₩31,182 | ₩31,105 | ₩31,131 | +0.01% | 6.9천 |
|---|
| 2026.05.20 | ₩30,901 | ₩31,115 | ₩30,901 | ₩31,115 | +0.69% | 3.7천 |
|---|
| 2026.05.19 | ₩30,258 | ₩30,887 | ₩30,258 | ₩30,807 | +1.82% | 9.6천 |
|---|
| 2026.05.18 | ₩30,887 | ₩31,149 | ₩30,887 | ₩30,956 | +0.22% | 3천 |
|---|
| 2026.05.15 | ₩30,807 | ₩31,370 | ₩30,807 | ₩31,149 | +1.11% | 1.3만 |
|---|
| 2026.05.14 | ₩31,611 | ₩31,624 | ₩31,557 | ₩31,557 | -0.17% | 4.5천 |
|---|
| 2026.05.13 | ₩31,531 | ₩31,598 | ₩31,517 | ₩31,598 | +0.21% | 2.8만 |
|---|
| 2026.05.12 | ₩31,517 | ₩31,547 | ₩31,437 | ₩31,547 | +0.09% | 5.3천 |
|---|
| 2026.05.11 | ₩31,705 | ₩31,705 | ₩31,584 | ₩31,584 | -0.38% | 1.1만 |
|---|
| 2026.05.08 | ₩31,691 | ₩31,705 | ₩31,651 | ₩31,694 | +0.01% | 6.5천 |
|---|
| 2026.05.07 | ₩31,758 | ₩31,758 | ₩31,582 | ₩31,582 | -0.56% | 3.6천 |
|---|
| 2026.05.06 | ₩31,638 | ₩31,683 | ₩31,638 | ₩31,683 | +0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩32,227 | ₩32,227 | ₩31,504 | ₩31,527 | -2.17% | 2.3만 |
|---|
| 2026.05.04 | ₩31,289 | ₩31,665 | ₩31,289 | ₩31,433 | +0.46% | 5.1천 |
|---|
| 2026.05.01 | ₩32,000 | ₩32,000 | ₩31,892 | ₩31,906 | -0.29% | 6.4천 |
|---|
| 2026.04.30 | ₩31,155 | ₩31,906 | ₩31,155 | ₩31,882 | +2.33% | 5.8천 |
|---|
| 2026.04.29 | ₩31,738 | ₩31,738 | ₩31,645 | ₩31,691 | -0.15% | 5.2만 |
|---|
| 2026.04.28 | ₩31,799 | ₩31,799 | ₩31,732 | ₩31,737 | -0.19% | 6.7천 |
|---|
| 2026.04.27 | ₩31,839 | ₩31,879 | ₩31,812 | ₩31,863 | +0.08% | 3.7천 |
|---|
| 2026.04.24 | ₩31,819 | ₩31,819 | ₩31,738 | ₩31,756 | -0.20% | 7.4천 |
|---|
| 2026.04.23 | ₩31,913 | ₩31,913 | ₩31,772 | ₩31,812 | -0.31% | 6.2천 |
|---|
| 2026.04.22 | ₩32,040 | ₩32,040 | ₩31,919 | ₩31,939 | -0.31% | 1.3만 |
|---|
| 2026.04.21 | ₩32,080 | ₩32,080 | ₩31,903 | ₩31,903 | -0.55% | 8.9천 |
|---|
| 2026.04.20 | ₩32,080 | ₩32,080 | ₩32,013 | ₩32,053 | -0.08% | 3.8만 |
|---|
| 2026.04.17 | ₩31,986 | ₩32,080 | ₩31,986 | ₩32,060 | +0.23% | 5.2천 |
|---|
| 2026.04.16 | ₩31,959 | ₩31,959 | ₩31,866 | ₩31,919 | -0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩32,013 | ₩32,013 | ₩31,839 | ₩31,919 | -0.29% | 3.8만 |
|---|
| 2026.04.14 | ₩31,852 | ₩32,020 | ₩31,758 | ₩31,864 | +0.04% | 2.6만 |
|---|
| 2026.04.13 | ₩31,497 | ₩31,691 | ₩31,497 | ₩31,691 | +0.62% | 7천 |
|---|
| 2026.04.10 | ₩31,598 | ₩31,598 | ₩31,535 | ₩31,544 | -0.17% | 1.3만 |
|---|
| 2026.04.09 | ₩30,459 | ₩31,557 | ₩30,459 | ₩31,557 | +3.61% | 8.4천 |
|---|
| 2026.04.08 | ₩31,289 | ₩31,450 | ₩31,289 | ₩31,398 | +0.35% | 1.2만 |
|---|
| 2026.04.07 | ₩30,713 | ₩30,925 | ₩30,653 | ₩30,925 | +0.69% | 9.5천 |
|---|
| 2026.04.06 | ₩31,330 | ₩31,330 | ₩30,606 | ₩30,744 | -1.87% | 4.5만 |
|---|
| 2026.04.02 | ₩30,593 | ₩30,646 | ₩30,593 | ₩30,629 | +0.12% | 1.3만 |
|---|
| 2026.04.01 | ₩31,008 | ₩31,062 | ₩30,981 | ₩30,981 | -0.09% | 3.3만 |
|---|
| 2026.03.31 | ₩30,164 | ₩30,914 | ₩30,164 | ₩30,891 | +2.41% | 8.1천 |
|---|
| 2026.03.30 | ₩30,499 | ₩30,499 | ₩30,238 | ₩30,238 | -0.86% | 1.5만 |
|---|
| 2026.03.27 | ₩30,552 | ₩30,552 | ₩30,284 | ₩30,284 | -0.88% | 7.7천 |
|---|
| 2026.03.26 | ₩30,981 | ₩30,981 | ₩30,640 | ₩30,660 | -1.04% | 1.6만 |
|---|
| 2026.03.25 | ₩30,995 | ₩31,088 | ₩30,968 | ₩31,062 | +0.22% | 6천 |
|---|
| 2026.03.24 | ₩30,794 | ₩30,874 | ₩30,753 | ₩30,753 | -0.13% | 3.2천 |
|---|
| 2026.03.23 | ₩31,758 | ₩31,758 | ₩30,874 | ₩30,941 | -2.57% | 1.8만 |
|---|
| 2026.03.20 | ₩31,129 | ₩31,129 | ₩30,753 | ₩30,753 | -1.21% | 4.7천 |
|---|
| 2026.03.19 | ₩31,316 | ₩31,584 | ₩31,196 | ₩31,557 | +0.77% | 6.5천 |
|---|
| 2026.03.18 | ₩31,651 | ₩31,651 | ₩31,496 | ₩31,496 | -0.49% | 3.5천 |
|---|
| 2026.03.17 | ₩31,665 | ₩31,678 | ₩31,618 | ₩31,678 | +0.04% | 6.1천 |
|---|
| 2026.03.16 | ₩31,537 | ₩31,584 | ₩31,517 | ₩31,584 | +0.15% | 7.1천 |
|---|
| 2026.03.13 | ₩31,604 | ₩31,604 | ₩31,450 | ₩31,464 | -0.45% | 2.3만 |
|---|
| 2026.03.12 | ₩31,571 | ₩31,638 | ₩31,450 | ₩31,477 | -0.30% | 6천 |
|---|
| 2026.03.11 | ₩31,611 | ₩31,650 | ₩31,571 | ₩31,638 | +0.08% | 3.1만 |
|---|
| 2026.03.10 | ₩31,544 | ₩31,705 | ₩31,544 | ₩31,678 | +0.42% | 1.3만 |
|---|
| 2026.03.09 | ₩31,477 | ₩31,504 | ₩31,363 | ₩31,500 | +0.07% | 1.1만 |
|---|
| 2026.03.06 | ₩31,785 | ₩31,785 | ₩31,678 | ₩31,678 | -0.34% | 7.6천 |
|---|
| 2026.03.05 | ₩32,294 | ₩32,294 | ₩31,973 | ₩31,992 | -0.94% | 5.3천 |
|---|
| 2026.03.04 | ₩33,072 | ₩33,072 | ₩32,241 | ₩32,241 | -2.51% | 8.8만 |
|---|
| 2026.03.03 | ₩32,415 | ₩32,415 | ₩32,160 | ₩32,285 | -0.40% | 4.2천 |
|---|
| 2026.03.02 | ₩32,844 | ₩32,884 | ₩32,735 | ₩32,844 | 0.00% | 1.8만 |
|---|
| 2026.02.27 | ₩32,844 | ₩32,924 | ₩32,844 | ₩32,871 | +0.08% | 3.3천 |
|---|
| 2026.02.26 | ₩32,897 | ₩33,085 | ₩32,817 | ₩33,085 | +0.57% | 3만 |
|---|
| 2026.02.25 | ₩32,750 | ₩32,924 | ₩32,750 | ₩32,844 | +0.29% | 1.6만 |
|---|
| 2026.02.24 | ₩32,777 | ₩32,824 | ₩32,750 | ₩32,817 | +0.12% | 7.9만 |
|---|
| 2026.02.23 | ₩32,904 | ₩34,325 | ₩32,763 | ₩32,844 | -0.18% | 3.1만 |
|---|
| 2026.02.20 | ₩32,904 | ₩32,978 | ₩32,844 | ₩32,951 | +0.14% | 8.6천 |
|---|
| 2026.02.19 | ₩32,951 | ₩32,951 | ₩32,844 | ₩32,884 | -0.20% | 2.6만 |
|---|
| 2026.02.18 | ₩32,991 | ₩33,005 | ₩32,931 | ₩32,956 | -0.11% | 1.4만 |
|---|
| 2026.02.17 | ₩32,873 | ₩32,951 | ₩32,873 | ₩32,926 | +0.16% | 1.1만 |
|---|
| 2026.02.13 | ₩32,844 | ₩32,924 | ₩32,844 | ₩32,918 | +0.22% | 1.3만 |
|---|
| 2026.02.12 | ₩32,804 | ₩32,871 | ₩32,763 | ₩32,817 | +0.04% | 3.1만 |
|---|
| 2026.02.11 | ₩32,848 | ₩32,848 | ₩32,790 | ₩32,844 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩32,812 | ₩32,844 | ₩32,763 | ₩32,837 | +0.08% | 4.1만 |
|---|
| 2026.02.09 | ₩32,710 | ₩32,790 | ₩32,710 | ₩32,790 | +0.25% | 1.6만 |
|---|
| 2026.02.06 | ₩32,643 | ₩32,696 | ₩32,589 | ₩32,696 | +0.16% | 5.7만 |
|---|
| 2026.02.05 | ₩32,589 | ₩32,589 | ₩32,541 | ₩32,576 | -0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩32,455 | ₩32,562 | ₩32,455 | ₩32,562 | +0.33% | 2.6만 |
|---|
| 2026.02.03 | ₩32,656 | ₩32,656 | ₩32,428 | ₩32,509 | -0.45% | 7.4천 |
|---|
| 2026.02.02 | ₩32,683 | ₩32,683 | ₩32,576 | ₩32,656 | -0.08% | 1.6만 |
|---|
| 2026.01.30 | ₩32,629 | ₩32,656 | ₩32,569 | ₩32,656 | +0.08% | 3만 |
|---|
| 2026.01.29 | ₩32,422 | ₩32,844 | ₩32,294 | ₩32,294 | -0.39% | 8.9천 |
|---|
| 2026.01.28 | ₩32,495 | ₩32,596 | ₩32,495 | ₩32,596 | +0.31% | 1.9만 |
|---|
| 2026.01.27 | ₩32,676 | ₩32,737 | ₩32,668 | ₩32,723 | +0.14% | 8.4천 |
|---|
| 2026.01.26 | ₩32,455 | ₩32,455 | ₩32,348 | ₩32,382 | -0.23% | 3.4천 |
|---|
| 2026.01.23 | ₩32,415 | ₩32,428 | ₩32,398 | ₩32,415 | 0.00% | 4.1천 |
|---|
| 2026.01.22 | ₩32,375 | ₩32,428 | ₩32,375 | ₩32,428 | +0.17% | 5.5천 |
|---|
| 2026.01.21 | ₩32,495 | ₩32,495 | ₩32,294 | ₩32,348 | -0.45% | 5.6천 |
|---|
| 2026.01.20 | ₩32,268 | ₩32,268 | ₩32,187 | ₩32,268 | 0.00% | 3.8만 |
|---|
| 2026.01.16 | ₩32,388 | ₩32,388 | ₩32,268 | ₩32,361 | -0.08% | 9.4천 |
|---|
| 2026.01.15 | ₩32,341 | ₩32,388 | ₩32,294 | ₩32,368 | +0.08% | 6.6천 |
|---|
| 2026.01.14 | ₩32,254 | ₩32,348 | ₩32,254 | ₩32,348 | +0.29% | 7.3천 |
|---|
| 2026.01.13 | ₩32,281 | ₩32,281 | ₩32,241 | ₩32,241 | -0.12% | 3.4천 |
|---|
| 2026.01.12 | ₩32,147 | ₩32,214 | ₩32,000 | ₩32,000 | -0.46% | 9.6천 |
|---|
| 2026.01.09 | ₩32,134 | ₩32,160 | ₩32,107 | ₩32,120 | -0.04% | 1.1만 |
|---|
| 2026.01.08 | ₩32,013 | ₩32,080 | ₩31,973 | ₩31,986 | -0.08% | 3.8만 |
|---|
| 2026.01.07 | ₩32,000 | ₩32,234 | ₩32,000 | ₩32,006 | +0.02% | 1.9만 |
|---|
| 2026.01.06 | ₩32,469 | ₩32,469 | ₩31,946 | ₩32,053 | -1.28% | 1.3만 |
|---|
| 2026.01.05 | ₩32,067 | ₩32,067 | ₩31,892 | ₩31,946 | -0.38% | 1.2만 |
|---|
| 2026.01.02 | ₩32,201 | ₩32,201 | ₩32,026 | ₩32,134 | -0.21% | 4.9만 |
|---|
| 2025.12.31 | ₩32,120 | ₩32,120 | ₩32,040 | ₩32,040 | -0.25% | 3.3만 |
|---|
| 2025.12.30 | ₩31,993 | ₩32,160 | ₩31,993 | ₩32,040 | +0.15% | 15.7만 |
|---|
| 2025.12.29 | ₩31,986 | ₩32,040 | ₩31,959 | ₩31,959 | -0.08% | 2.2만 |
|---|
| 2025.12.26 | ₩31,961 | ₩32,067 | ₩31,959 | ₩32,006 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩31,959 | ₩31,986 | ₩31,950 | ₩31,955 | -0.01% | 2.9천 |
|---|
| 2025.12.23 | ₩31,946 | ₩31,973 | ₩31,884 | ₩31,884 | -0.19% | 3.7천 |
|---|
| 2025.12.22 | ₩31,962 | ₩32,013 | ₩31,919 | ₩31,921 | -0.13% | 4천 |
|---|
| 2025.12.19 | ₩31,933 | ₩31,933 | ₩31,870 | ₩31,870 | -0.20% | 1만 |
|---|
| 2025.12.18 | ₩31,886 | ₩31,929 | ₩31,868 | ₩31,905 | +0.06% | 6천 |
|---|
| 2025.12.17 | ₩31,946 | ₩31,986 | ₩31,808 | ₩31,866 | -0.25% | 1.3만 |
|---|
| 2025.12.16 | ₩31,892 | ₩31,959 | ₩31,892 | ₩31,959 | +0.21% | 3.9천 |
|---|
| 2025.12.15 | ₩31,884 | ₩31,884 | ₩31,839 | ₩31,866 | -0.06% | 5.2천 |
|---|
| 2025.12.12 | ₩31,866 | ₩31,867 | ₩31,772 | ₩31,839 | -0.08% | 1.4만 |
|---|
| 2025.12.11 | ₩31,906 | ₩31,933 | ₩31,819 | ₩31,907 | +0.00% | 2.6천 |
|---|
| 2025.12.10 | ₩31,815 | ₩31,933 | ₩31,815 | ₩31,919 | +0.33% | 2.2만 |
|---|
| 2025.12.09 | ₩31,923 | ₩31,933 | ₩31,854 | ₩31,906 | -0.05% | 9.9천 |
|---|
| 2025.12.08 | ₩31,986 | ₩31,986 | ₩31,890 | ₩31,890 | -0.30% | 2.1천 |
|---|
| 2025.12.05 | ₩32,040 | ₩32,053 | ₩31,946 | ₩31,996 | -0.14% | 3.9만 |
|---|
| 2025.12.04 | ₩32,026 | ₩32,026 | ₩31,946 | ₩31,994 | -0.10% | 5.5만 |
|---|
| 2025.12.03 | ₩32,093 | ₩32,093 | ₩31,839 | ₩32,013 | -0.25% | 2.2만 |
|---|
| 2025.12.02 | ₩31,839 | ₩31,866 | ₩31,758 | ₩31,866 | +0.08% | 5.2천 |
|---|
| 2025.12.01 | ₩32,060 | ₩32,087 | ₩32,026 | ₩32,043 | -0.05% | 1.1만 |
|---|
| 2025.11.28 | ₩32,100 | ₩32,134 | ₩32,100 | ₩32,134 | +0.10% | 1.1천 |
|---|
| 2025.11.26 | ₩31,892 | ₩32,029 | ₩31,892 | ₩32,029 | +0.43% | 3천 |
|---|
| 2025.11.25 | ₩32,469 | ₩32,469 | ₩31,812 | ₩31,931 | -1.65% | 7천 |
|---|
| 2025.11.24 | ₩31,718 | ₩31,732 | ₩31,701 | ₩31,725 | +0.02% | 6.1천 |
|---|
| 2025.11.21 | ₩31,544 | ₩31,642 | ₩31,531 | ₩31,630 | +0.27% | 3.7천 |
|---|
| 2025.11.20 | ₩32,107 | ₩32,107 | ₩31,571 | ₩31,571 | -1.67% | 1.1만 |
|---|
| 2025.11.19 | ₩31,906 | ₩31,906 | ₩31,745 | ₩31,765 | -0.44% | 5.8천 |
|---|
| 2025.11.18 | ₩31,840 | ₩31,879 | ₩31,832 | ₩31,839 | -0.00% | 3.5천 |
|---|
| 2025.11.17 | ₩31,986 | ₩32,000 | ₩31,892 | ₩31,913 | -0.23% | 3.6만 |
|---|
| 2025.11.14 | ₩32,026 | ₩32,053 | ₩31,946 | ₩31,994 | -0.10% | 6.6천 |
|---|
| 2025.11.13 | ₩32,187 | ₩32,227 | ₩32,080 | ₩32,080 | -0.33% | 6.3천 |
|---|
| 2025.11.12 | ₩32,201 | ₩32,254 | ₩32,201 | ₩32,214 | +0.04% | 7.1천 |
|---|
| 2025.11.11 | ₩32,013 | ₩32,187 | ₩32,013 | ₩32,160 | +0.46% | 2.7천 |
|---|
| 2025.11.10 | ₩32,017 | ₩32,120 | ₩32,017 | ₩32,120 | +0.32% | 3.7천 |
|---|
| 2025.11.07 | ₩32,000 | ₩32,000 | ₩31,866 | ₩31,945 | -0.17% | 2.5만 |
|---|
| 2025.11.06 | ₩32,763 | ₩32,763 | ₩31,946 | ₩31,969 | -2.43% | 1.2만 |
|---|
| 2025.11.05 | ₩32,616 | ₩32,616 | ₩31,973 | ₩31,986 | -1.93% | 5.8천 |
|---|
| 2025.11.04 | ₩32,080 | ₩32,080 | ₩32,028 | ₩32,028 | -0.16% | 2.1만 |
|---|
| 2025.11.03 | ₩32,254 | ₩32,402 | ₩32,254 | ₩32,301 | +0.15% | 1만 |
|---|
| 2025.10.31 | ₩32,402 | ₩32,428 | ₩32,309 | ₩32,410 | +0.02% | 1.3만 |
|---|
| 2025.10.30 | ₩32,294 | ₩32,321 | ₩32,281 | ₩32,301 | +0.02% | 2.3천 |
|---|
| 2025.10.29 | ₩32,469 | ₩32,536 | ₩32,388 | ₩32,415 | -0.17% | 8.4천 |
|---|
| 2025.10.28 | ₩32,495 | ₩32,509 | ₩32,416 | ₩32,471 | -0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩32,522 | ₩32,522 | ₩32,455 | ₩32,493 | -0.09% | 2.3천 |
|---|
| 2025.10.24 | ₩32,321 | ₩32,455 | ₩32,321 | ₩32,361 | +0.12% | 3.4천 |
|---|
| 2025.10.23 | ₩32,402 | ₩32,402 | ₩32,294 | ₩32,336 | -0.20% | 9.2천 |
|---|
| 2025.10.22 | ₩32,361 | ₩32,415 | ₩32,348 | ₩32,348 | -0.04% | 3.7천 |
|---|
| 2025.10.21 | ₩32,311 | ₩32,402 | ₩32,308 | ₩32,361 | +0.16% | 1.3만 |
|---|
| 2025.10.20 | ₩32,241 | ₩32,241 | ₩32,194 | ₩32,229 | -0.04% | 3.7천 |
|---|
| 2025.10.17 | ₩31,772 | ₩32,268 | ₩31,772 | ₩32,177 | +1.27% | 4.3천 |
|---|
| 2025.10.16 | ₩32,274 | ₩32,274 | ₩32,114 | ₩32,187 | -0.27% | 1.3만 |
|---|
| 2025.10.15 | ₩32,387 | ₩32,388 | ₩32,290 | ₩32,304 | -0.26% | 9.5천 |
|---|
| 2025.10.14 | ₩32,229 | ₩32,268 | ₩32,190 | ₩32,268 | +0.12% | 5.8천 |
|---|
| 2025.10.13 | ₩32,264 | ₩32,335 | ₩32,241 | ₩32,335 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩32,412 | ₩32,415 | ₩32,120 | ₩32,120 | -0.90% | 500 |
|---|