시장 데이터를 불러오는 중
전체 종목
FT Vest Rising Dividend Achievers Target Income ETF 과거 주가
FT Vest Rising Dividend Achievers Target Income ETF · RDVI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Rising Dividend Achievers Target Income ETF · RDVI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,896 | ₩37,896 | ₩37,735 | ₩37,856 | -0.11% | 124.6만 |
| 2026.10.08 | ₩37,454 | ₩37,856 | ₩37,401 | ₩37,856 | +1.07% | 207.9만 |
| 2026.10.07 | ₩37,668 | ₩37,668 | ₩37,400 | ₩37,494 | -0.46% | 230.6만 |
| 2026.10.06 | ₩37,936 | ₩37,990 | ₩37,697 | ₩37,789 | -0.39% | 98.6만 |
| 2026.10.05 | ₩37,775 | ₩37,909 | ₩37,601 | ₩37,856 | +0.21% | 124만 |
| 2026.10.02 | ₩38,030 | ₩38,030 | ₩37,641 | ₩37,735 | -0.78% | 242.8만 |
| 2026.10.01 | ₩37,427 | ₩37,748 | ₩37,293 | ₩37,722 | +0.79% | 298만 |
| 2026.09.30 | ₩37,521 | ₩37,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,360 |
| -0.43% |
| 373.7만 |
| 2026.09.29 | ₩37,681 | ₩37,681 | ₩37,306 | ₩37,534 | -0.39% | 182.5만 |
|---|
| 2026.09.28 | ₩37,681 | ₩37,681 | ₩37,377 | ₩37,480 | -0.53% | 161.9만 |
|---|
| 2026.09.25 | ₩37,722 | ₩37,815 | ₩37,527 | ₩37,762 | +0.11% | 161만 |
|---|
| 2026.09.24 | ₩37,547 | ₩37,561 | ₩37,357 | ₩37,534 | -0.04% | 43.4만 |
|---|
| 2026.09.23 | ₩38,016 | ₩38,016 | ₩37,748 | ₩37,775 | -0.63% | 206.6만 |
|---|
| 2026.09.22 | ₩38,485 | ₩38,485 | ₩37,829 | ₩38,057 | -1.11% | 159.3만 |
|---|
| 2026.09.21 | ₩38,298 | ₩38,358 | ₩38,137 | ₩38,284 | -0.03% | 153.9만 |
|---|
| 2026.09.18 | ₩37,949 | ₩38,003 | ₩37,802 | ₩37,976 | +0.07% | 163.3만 |
|---|
| 2026.09.17 | ₩38,244 | ₩38,244 | ₩37,789 | ₩37,936 | -0.81% | 66.7만 |
|---|
| 2026.09.16 | ₩38,217 | ₩38,237 | ₩37,554 | ₩37,829 | -1.02% | 123.5만 |
|---|
| 2026.09.15 | ₩38,392 | ₩38,392 | ₩38,035 | ₩38,177 | -0.56% | 141.8만 |
|---|
| 2026.09.14 | ₩38,365 | ₩38,459 | ₩38,231 | ₩38,378 | +0.03% | 182.8만 |
|---|
| 2026.09.11 | ₩38,526 | ₩38,633 | ₩38,345 | ₩38,566 | +0.10% | 239.6만 |
|---|
| 2026.09.10 | ₩38,405 | ₩38,432 | ₩38,150 | ₩38,231 | -0.45% | 277.9만 |
|---|
| 2026.09.09 | ₩38,820 | ₩38,820 | ₩38,526 | ₩38,566 | -0.66% | 102.4만 |
|---|
| 2026.09.08 | ₩39,196 | ₩39,196 | ₩38,780 | ₩38,834 | -0.92% | 100.6만 |
|---|
| 2026.09.04 | ₩39,289 | ₩39,289 | ₩39,122 | ₩39,209 | -0.20% | 102.7만 |
|---|
| 2026.09.03 | ₩38,995 | ₩39,209 | ₩38,867 | ₩39,209 | +0.55% | 77.7만 |
|---|
| 2026.09.02 | ₩38,606 | ₩38,909 | ₩38,593 | ₩38,807 | +0.52% | 87.3만 |
|---|
| 2026.09.01 | ₩38,807 | ₩38,807 | ₩38,412 | ₩38,512 | -0.76% | 132.3만 |
|---|
| 2026.08.31 | ₩39,182 | ₩39,182 | ₩38,861 | ₩38,901 | -0.72% | 79.2만 |
|---|
| 2026.08.28 | ₩39,370 | ₩39,370 | ₩39,115 | ₩39,182 | -0.48% | 99.7만 |
|---|
| 2026.08.27 | ₩39,410 | ₩39,410 | ₩39,196 | ₩39,316 | -0.24% | 64.8만 |
|---|
| 2026.08.26 | ₩39,236 | ₩39,417 | ₩39,196 | ₩39,343 | +0.27% | 96.8만 |
|---|
| 2026.08.25 | ₩39,531 | ₩39,531 | ₩39,135 | ₩39,316 | -0.54% | 81.5만 |
|---|
| 2026.08.24 | ₩39,129 | ₩39,330 | ₩38,960 | ₩39,330 | +0.51% | 49.4만 |
|---|
| 2026.08.21 | ₩39,142 | ₩39,222 | ₩39,021 | ₩39,115 | -0.07% | 41만 |
|---|
| 2026.08.20 | ₩39,316 | ₩39,531 | ₩39,142 | ₩39,196 | -0.31% | 60.5만 |
|---|
| 2026.08.19 | ₩39,825 | ₩39,912 | ₩39,470 | ₩39,517 | -0.77% | 73.9만 |
|---|
| 2026.08.18 | ₩39,906 | ₩39,933 | ₩39,765 | ₩39,812 | -0.24% | 128만 |
|---|
| 2026.08.17 | ₩40,227 | ₩40,315 | ₩40,013 | ₩40,026 | -0.50% | 70.6만 |
|---|
| 2026.08.14 | ₩40,227 | ₩40,241 | ₩40,107 | ₩40,227 | 0.00% | 47.2만 |
|---|
| 2026.08.13 | ₩40,308 | ₩40,308 | ₩40,073 | ₩40,227 | -0.20% | 67.1만 |
|---|
| 2026.08.12 | ₩40,026 | ₩40,160 | ₩39,959 | ₩40,160 | +0.33% | 89.3만 |
|---|
| 2026.08.11 | ₩39,986 | ₩40,093 | ₩39,906 | ₩39,946 | -0.10% | 60.1만 |
|---|
| 2026.08.10 | ₩40,026 | ₩40,046 | ₩39,825 | ₩39,892 | -0.33% | 67만 |
|---|
| 2026.08.07 | ₩40,134 | ₩40,134 | ₩39,839 | ₩39,973 | -0.40% | 58만 |
|---|
| 2026.08.06 | ₩40,080 | ₩40,174 | ₩39,919 | ₩39,973 | -0.27% | 44.3만 |
|---|
| 2026.08.05 | ₩40,160 | ₩40,241 | ₩39,946 | ₩40,013 | -0.37% | 72.9만 |
|---|
| 2026.08.04 | ₩39,718 | ₩39,973 | ₩39,497 | ₩39,933 | +0.54% | 65.1만 |
|---|
| 2026.08.03 | ₩39,303 | ₩39,397 | ₩39,216 | ₩39,397 | +0.24% | 60.3만 |
|---|
| 2026.07.31 | ₩39,196 | ₩39,360 | ₩38,961 | ₩39,129 | -0.17% | 88.3만 |
|---|
| 2026.07.30 | ₩39,129 | ₩39,129 | ₩38,619 | ₩39,062 | -0.17% | 68.3만 |
|---|
| 2026.07.29 | ₩39,048 | ₩39,169 | ₩38,539 | ₩38,566 | -1.24% | 99.5만 |
|---|
| 2026.07.28 | ₩38,968 | ₩39,162 | ₩38,780 | ₩39,129 | +0.41% | 73.1만 |
|---|
| 2026.07.27 | ₩38,954 | ₩39,031 | ₩38,606 | ₩38,901 | -0.14% | 77.7만 |
|---|
| 2026.07.24 | ₩38,445 | ₩38,807 | ₩38,418 | ₩38,619 | +0.45% | 110.9만 |
|---|
| 2026.07.23 | ₩38,499 | ₩38,499 | ₩38,231 | ₩38,378 | -0.31% | 213.5만 |
|---|
| 2026.07.22 | ₩38,579 | ₩38,713 | ₩38,523 | ₩38,593 | +0.03% | 61.3만 |
|---|
| 2026.07.21 | ₩38,847 | ₩38,847 | ₩38,593 | ₩38,780 | -0.17% | 75.8만 |
|---|
| 2026.07.20 | ₩39,102 | ₩39,102 | ₩38,693 | ₩38,780 | -0.82% | 63.3만 |
|---|
| 2026.07.17 | ₩38,753 | ₩39,015 | ₩38,593 | ₩38,861 | +0.28% | 58.6만 |
|---|
| 2026.07.16 | ₩38,887 | ₩39,115 | ₩38,840 | ₩39,075 | +0.48% | 89.4만 |
|---|
| 2026.07.15 | ₩39,062 | ₩39,062 | ₩38,639 | ₩38,887 | -0.45% | 90.8만 |
|---|
| 2026.07.14 | ₩39,008 | ₩39,088 | ₩38,839 | ₩38,914 | -0.24% | 107.9만 |
|---|
| 2026.07.13 | ₩38,847 | ₩38,887 | ₩38,579 | ₩38,727 | -0.31% | 57.1만 |
|---|
| 2026.07.10 | ₩38,794 | ₩38,995 | ₩38,633 | ₩38,954 | +0.41% | 86.1만 |
|---|
| 2026.07.09 | ₩38,579 | ₩38,914 | ₩38,579 | ₩38,780 | +0.52% | 50.9만 |
|---|
| 2026.07.08 | ₩38,593 | ₩38,593 | ₩38,177 | ₩38,325 | -0.69% | 69.5만 |
|---|
| 2026.07.07 | ₩38,941 | ₩38,941 | ₩38,619 | ₩38,740 | -0.52% | 103.1만 |
|---|
| 2026.07.06 | ₩39,249 | ₩39,249 | ₩38,981 | ₩39,088 | -0.41% | 57.7만 |
|---|
| 2026.07.02 | ₩39,303 | ₩39,303 | ₩38,633 | ₩38,954 | -0.89% | 54.6만 |
|---|
| 2026.07.01 | ₩39,303 | ₩39,410 | ₩39,008 | ₩39,169 | -0.34% | 61.8만 |
|---|
| 2026.06.30 | ₩39,142 | ₩39,490 | ₩39,115 | ₩39,397 | +0.65% | 73.6만 |
|---|
| 2026.06.29 | ₩38,834 | ₩39,169 | ₩38,713 | ₩39,142 | +0.79% | 49.5만 |
|---|
| 2026.06.26 | ₩38,405 | ₩38,760 | ₩38,351 | ₩38,673 | +0.70% | 62.9만 |
|---|
| 2026.06.25 | ₩38,633 | ₩39,048 | ₩38,611 | ₩38,820 | +0.49% | 73.2만 |
|---|
| 2026.06.24 | ₩38,485 | ₩38,858 | ₩38,325 | ₩38,646 | +0.42% | 58.5만 |
|---|
| 2026.06.23 | ₩38,392 | ₩38,566 | ₩38,204 | ₩38,485 | +0.24% | 54.9만 |
|---|
| 2026.06.22 | ₩38,847 | ₩39,035 | ₩38,713 | ₩38,981 | +0.34% | 52.6만 |
|---|
| 2026.06.18 | ₩38,914 | ₩38,954 | ₩38,660 | ₩38,686 | -0.59% | 81.9만 |
|---|
| 2026.06.17 | ₩38,660 | ₩39,062 | ₩38,325 | ₩38,418 | -0.62% | 49.9만 |
|---|
| 2026.06.16 | ₩38,753 | ₩39,007 | ₩38,566 | ₩38,619 | -0.35% | 50.7만 |
|---|
| 2026.06.15 | ₩38,861 | ₩39,102 | ₩38,673 | ₩38,740 | -0.31% | 68.4만 |
|---|
| 2026.06.12 | ₩38,083 | ₩38,432 | ₩37,856 | ₩38,405 | +0.84% | 48.9만 |
|---|
| 2026.06.11 | ₩37,266 | ₩38,097 | ₩37,266 | ₩38,003 | +1.98% | 39.9만 |
|---|
| 2026.06.10 | ₩37,360 | ₩37,775 | ₩36,918 | ₩36,985 | -1.00% | 52.6만 |
|---|
| 2026.06.09 | ₩37,360 | ₩37,869 | ₩36,676 | ₩37,480 | +0.32% | 106.2만 |
|---|
| 2026.06.08 | ₩37,306 | ₩37,373 | ₩37,006 | ₩37,119 | -0.50% | 51.4만 |
|---|
| 2026.06.05 | ₩37,212 | ₩37,387 | ₩36,824 | ₩36,904 | -0.83% | 64.7만 |
|---|
| 2026.06.04 | ₩37,038 | ₩37,628 | ₩37,038 | ₩37,574 | +1.45% | 44.5만 |
|---|
| 2026.06.03 | ₩37,105 | ₩37,172 | ₩36,931 | ₩37,145 | +0.11% | 41.3만 |
|---|
| 2026.06.02 | ₩36,770 | ₩37,119 | ₩36,709 | ₩37,119 | +0.95% | 39.8만 |
|---|
| 2026.06.01 | ₩36,650 | ₩36,810 | ₩36,439 | ₩36,770 | +0.33% | 56.4만 |
|---|
| 2026.05.29 | ₩36,797 | ₩36,891 | ₩36,696 | ₩36,717 | -0.22% | 76.1만 |
|---|
| 2026.05.28 | ₩36,971 | ₩36,971 | ₩36,596 | ₩36,810 | -0.43% | 59.2만 |
|---|
| 2026.05.27 | ₩37,306 | ₩37,373 | ₩36,912 | ₩36,971 | -0.90% | 73.2만 |
|---|
| 2026.05.26 | ₩36,944 | ₩37,306 | ₩36,927 | ₩37,306 | +0.98% | 63.1만 |
|---|
| 2026.05.22 | ₩36,676 | ₩36,877 | ₩36,652 | ₩36,770 | +0.26% | 32.9만 |
|---|
| 2026.05.21 | ₩36,328 | ₩36,608 | ₩36,100 | ₩36,583 | +0.70% | 43.4만 |
|---|
| 2026.05.20 | ₩36,288 | ₩36,703 | ₩36,013 | ₩36,703 | +1.14% | 55.5만 |
|---|
| 2026.05.19 | ₩36,033 | ₩36,274 | ₩35,980 | ₩36,087 | +0.15% | 54.9만 |
|---|
| 2026.05.18 | ₩36,274 | ₩36,388 | ₩36,089 | ₩36,315 | +0.11% | 48.7만 |
|---|
| 2026.05.15 | ₩36,368 | ₩36,368 | ₩36,194 | ₩36,234 | -0.37% | 44.1만 |
|---|
| 2026.05.14 | ₩36,435 | ₩36,542 | ₩36,341 | ₩36,489 | +0.15% | 43.1만 |
|---|
| 2026.05.13 | ₩36,435 | ₩36,435 | ₩36,181 | ₩36,301 | -0.37% | 44.9만 |
|---|
| 2026.05.12 | ₩36,408 | ₩36,442 | ₩36,013 | ₩36,435 | +0.07% | 42.8만 |
|---|
| 2026.05.11 | ₩36,717 | ₩36,717 | ₩36,435 | ₩36,516 | -0.55% | 77.2만 |
|---|
| 2026.05.08 | ₩36,837 | ₩36,877 | ₩36,588 | ₩36,663 | -0.47% | 56.7만 |
|---|
| 2026.05.07 | ₩37,199 | ₩37,199 | ₩36,516 | ₩36,609 | -1.59% | 61.7만 |
|---|
| 2026.05.06 | ₩37,092 | ₩37,246 | ₩36,985 | ₩37,145 | +0.14% | 82.2만 |
|---|
| 2026.05.05 | ₩36,609 | ₩36,757 | ₩36,435 | ₩36,730 | +0.33% | 68.4만 |
|---|
| 2026.05.04 | ₩36,609 | ₩36,757 | ₩36,274 | ₩36,395 | -0.59% | 51.3만 |
|---|
| 2026.05.01 | ₩36,971 | ₩36,971 | ₩36,596 | ₩36,609 | -0.98% | 46.5만 |
|---|
| 2026.04.30 | ₩36,636 | ₩36,864 | ₩36,395 | ₩36,864 | +0.62% | 57.3만 |
|---|
| 2026.04.29 | ₩36,717 | ₩36,737 | ₩36,395 | ₩36,663 | -0.15% | 60.9만 |
|---|
| 2026.04.28 | ₩36,851 | ₩36,944 | ₩36,609 | ₩36,676 | -0.47% | 48.8만 |
|---|
| 2026.04.27 | ₩36,998 | ₩37,061 | ₩36,773 | ₩36,998 | 0.00% | 80.8만 |
|---|
| 2026.04.24 | ₩36,998 | ₩37,052 | ₩36,830 | ₩36,971 | -0.07% | 133.7만 |
|---|
| 2026.04.23 | ₩36,904 | ₩36,985 | ₩36,449 | ₩36,810 | -0.25% | 333.2만 |
|---|
| 2026.04.22 | ₩36,958 | ₩37,025 | ₩36,784 | ₩36,877 | -0.22% | 53만 |
|---|
| 2026.04.21 | ₩36,931 | ₩37,092 | ₩36,696 | ₩36,797 | -0.36% | 41.7만 |
|---|
| 2026.04.20 | ₩36,998 | ₩37,092 | ₩36,877 | ₩37,011 | +0.04% | 60만 |
|---|
| 2026.04.17 | ₩36,743 | ₩37,172 | ₩36,556 | ₩36,998 | +0.69% | 39.7만 |
|---|
| 2026.04.16 | ₩36,542 | ₩36,549 | ₩36,355 | ₩36,395 | -0.40% | 40.4만 |
|---|
| 2026.04.15 | ₩36,663 | ₩36,663 | ₩36,328 | ₩36,556 | -0.29% | 37만 |
|---|
| 2026.04.14 | ₩36,489 | ₩36,650 | ₩36,428 | ₩36,623 | +0.37% | 37.2만 |
|---|
| 2026.04.13 | ₩35,993 | ₩36,475 | ₩35,872 | ₩36,475 | +1.34% | 60만 |
|---|
| 2026.04.10 | ₩36,315 | ₩36,315 | ₩35,977 | ₩36,020 | -0.81% | 30.8만 |
|---|
| 2026.04.09 | ₩35,939 | ₩36,315 | ₩35,846 | ₩36,315 | +1.04% | 54.1만 |
|---|
| 2026.04.08 | ₩35,671 | ₩36,087 | ₩35,671 | ₩35,966 | +0.83% | 64.1만 |
|---|
| 2026.04.07 | ₩34,680 | ₩34,780 | ₩34,479 | ₩34,780 | +0.29% | 162.2만 |
|---|
| 2026.04.06 | ₩34,465 | ₩34,820 | ₩34,465 | ₩34,814 | +1.01% | 42.4만 |
|---|
| 2026.04.02 | ₩34,117 | ₩34,653 | ₩33,916 | ₩34,492 | +1.10% | 29.8만 |
|---|
| 2026.04.01 | ₩34,479 | ₩34,680 | ₩34,331 | ₩34,506 | +0.08% | 51.3만 |
|---|
| 2026.03.31 | ₩33,635 | ₩34,238 | ₩33,581 | ₩34,238 | +1.79% | 47.8만 |
|---|
| 2026.03.30 | ₩33,849 | ₩33,849 | ₩33,192 | ₩33,340 | -1.50% | 46.1만 |
|---|
| 2026.03.27 | ₩33,943 | ₩33,943 | ₩33,366 | ₩33,474 | -1.38% | 39.9만 |
|---|
| 2026.03.26 | ₩34,439 | ₩34,479 | ₩33,976 | ₩34,063 | -1.09% | 69.3만 |
|---|
| 2026.03.25 | ₩35,109 | ₩35,147 | ₩34,626 | ₩34,881 | -0.65% | 98.6만 |
|---|
| 2026.03.24 | ₩34,586 | ₩35,000 | ₩34,452 | ₩34,867 | +0.81% | 30.2만 |
|---|
| 2026.03.23 | ₩34,975 | ₩35,216 | ₩34,747 | ₩34,774 | -0.57% | 51.6만 |
|---|
| 2026.03.20 | ₩34,680 | ₩34,733 | ₩34,144 | ₩34,412 | -0.77% | 74.6만 |
|---|
| 2026.03.19 | ₩34,372 | ₩34,854 | ₩34,211 | ₩34,707 | +0.97% | 67.1만 |
|---|
| 2026.03.18 | ₩34,881 | ₩35,015 | ₩34,552 | ₩34,573 | -0.88% | 42만 |
|---|
| 2026.03.17 | ₩34,733 | ₩35,028 | ₩34,733 | ₩34,908 | +0.50% | 38.2만 |
|---|
| 2026.03.16 | ₩34,666 | ₩34,841 | ₩34,479 | ₩34,613 | -0.15% | 77.4만 |
|---|
| 2026.03.13 | ₩34,626 | ₩34,780 | ₩34,224 | ₩34,291 | -0.97% | 51.4만 |
|---|
| 2026.03.12 | ₩34,774 | ₩34,774 | ₩34,345 | ₩34,398 | -1.08% | 43.1만 |
|---|
| 2026.03.11 | ₩35,122 | ₩35,122 | ₩34,816 | ₩35,028 | -0.27% | 43.4만 |
|---|
| 2026.03.10 | ₩35,176 | ₩35,533 | ₩34,921 | ₩35,082 | -0.27% | 47.8만 |
|---|
| 2026.03.09 | ₩34,599 | ₩35,216 | ₩34,120 | ₩35,176 | +1.67% | 94.9만 |
|---|
| 2026.03.06 | ₩35,363 | ₩35,363 | ₩34,693 | ₩34,921 | -1.25% | 63.3만 |
|---|
| 2026.03.05 | ₩35,899 | ₩35,925 | ₩35,336 | ₩35,671 | -0.63% | 68.4만 |
|---|
| 2026.03.04 | ₩35,953 | ₩36,040 | ₩35,685 | ₩35,980 | +0.07% | 54만 |
|---|
| 2026.03.03 | ₩35,698 | ₩35,832 | ₩35,155 | ₩35,725 | +0.08% | 70.6만 |
|---|
| 2026.03.02 | ₩35,980 | ₩36,328 | ₩35,752 | ₩36,194 | +0.60% | 53.1만 |
|---|
| 2026.02.27 | ₩36,395 | ₩36,395 | ₩36,006 | ₩36,248 | -0.41% | 55.8만 |
|---|
| 2026.02.26 | ₩36,623 | ₩36,797 | ₩36,315 | ₩36,690 | +0.18% | 64.5만 |
|---|
| 2026.02.25 | ₩36,516 | ₩36,542 | ₩36,301 | ₩36,542 | +0.07% | 61.8만 |
|---|
| 2026.02.24 | ₩36,006 | ₩36,294 | ₩35,792 | ₩36,234 | +0.63% | 78.9만 |
|---|
| 2026.02.23 | ₩36,556 | ₩36,596 | ₩35,698 | ₩35,913 | -1.76% | 162.8만 |
|---|
| 2026.02.20 | ₩36,181 | ₩36,623 | ₩36,154 | ₩36,623 | +1.22% | 37만 |
|---|
| 2026.02.19 | ₩36,475 | ₩36,502 | ₩36,194 | ₩36,502 | +0.07% | 32.7만 |
|---|
| 2026.02.18 | ₩36,489 | ₩36,730 | ₩36,398 | ₩36,663 | +0.48% | 58.3만 |
|---|
| 2026.02.17 | ₩36,261 | ₩36,415 | ₩36,006 | ₩36,395 | +0.37% | 44.2만 |
|---|
| 2026.02.13 | ₩36,248 | ₩36,348 | ₩35,959 | ₩36,234 | -0.04% | 64.5만 |
|---|
| 2026.02.12 | ₩36,743 | ₩36,836 | ₩35,899 | ₩35,993 | -2.04% | 40.5만 |
|---|
| 2026.02.11 | ₩36,690 | ₩36,877 | ₩36,435 | ₩36,609 | -0.22% | 44.7만 |
|---|
| 2026.02.10 | ₩36,743 | ₩36,743 | ₩36,449 | ₩36,569 | -0.47% | 54.6만 |
|---|
| 2026.02.09 | ₩36,784 | ₩36,797 | ₩36,562 | ₩36,663 | -0.33% | 38.1만 |
|---|
| 2026.02.06 | ₩36,542 | ₩36,830 | ₩36,469 | ₩36,784 | +0.66% | 41.8만 |
|---|
| 2026.02.05 | ₩36,047 | ₩36,221 | ₩35,805 | ₩36,020 | -0.07% | 146.3만 |
|---|
| 2026.02.04 | ₩36,502 | ₩36,502 | ₩35,899 | ₩36,194 | -0.84% | 55.9만 |
|---|
| 2026.02.03 | ₩36,784 | ₩36,784 | ₩36,006 | ₩36,301 | -1.31% | 64.9만 |
|---|
| 2026.02.02 | ₩36,341 | ₩36,784 | ₩36,315 | ₩36,770 | +1.18% | 46.4만 |
|---|
| 2026.01.30 | ₩36,944 | ₩36,944 | ₩36,167 | ₩36,355 | -1.60% | 55.3만 |
|---|
| 2026.01.29 | ₩36,810 | ₩36,857 | ₩36,288 | ₩36,810 | 0.00% | 68만 |
|---|
| 2026.01.28 | ₩36,516 | ₩36,650 | ₩36,422 | ₩36,516 | 0.00% | 51.7만 |
|---|
| 2026.01.27 | ₩36,475 | ₩36,475 | ₩36,308 | ₩36,435 | -0.11% | 55.3만 |
|---|
| 2026.01.26 | ₩36,194 | ₩36,328 | ₩36,064 | ₩36,301 | +0.30% | 45.8만 |
|---|
| 2026.01.23 | ₩36,328 | ₩36,328 | ₩35,878 | ₩36,060 | -0.74% | 69.4만 |
|---|
| 2026.01.22 | ₩36,636 | ₩36,636 | ₩36,221 | ₩36,315 | -0.88% | 68.4만 |
|---|
| 2026.01.21 | ₩35,953 | ₩36,542 | ₩35,953 | ₩36,422 | +1.30% | 58.3만 |
|---|
| 2026.01.20 | ₩36,181 | ₩36,489 | ₩36,040 | ₩36,087 | -0.26% | 53.3만 |
|---|
| 2026.01.16 | ₩36,676 | ₩36,904 | ₩36,596 | ₩36,717 | +0.11% | 72.9만 |
|---|
| 2026.01.15 | ₩36,676 | ₩36,911 | ₩36,663 | ₩36,743 | +0.18% | 50.1만 |
|---|
| 2026.01.14 | ₩36,315 | ₩36,368 | ₩36,107 | ₩36,368 | +0.15% | 49.9만 |
|---|
| 2026.01.13 | ₩36,717 | ₩36,717 | ₩36,268 | ₩36,368 | -0.95% | 45.8만 |
|---|
| 2026.01.12 | ₩36,516 | ₩36,629 | ₩36,375 | ₩36,609 | +0.26% | 78.8만 |
|---|
| 2026.01.09 | ₩36,663 | ₩36,770 | ₩36,475 | ₩36,690 | +0.07% | 52.3만 |
|---|
| 2026.01.08 | ₩36,194 | ₩36,475 | ₩36,148 | ₩36,422 | +0.63% | 61.9만 |
|---|
| 2026.01.07 | ₩36,596 | ₩36,596 | ₩36,147 | ₩36,194 | -1.10% | 102.2만 |
|---|
| 2026.01.06 | ₩36,167 | ₩36,556 | ₩36,140 | ₩36,556 | +1.07% | 151.5만 |
|---|
| 2026.01.05 | ₩35,511 | ₩36,274 | ₩35,511 | ₩36,154 | +1.81% | 51.4만 |
|---|
| 2026.01.02 | ₩35,417 | ₩35,497 | ₩35,169 | ₩35,484 | +0.19% | 76.9만 |
|---|
| 2025.12.31 | ₩35,484 | ₩35,508 | ₩35,135 | ₩35,162 | -0.91% | 53.6만 |
|---|
| 2025.12.30 | ₩35,631 | ₩35,631 | ₩35,444 | ₩35,484 | -0.41% | 43.9만 |
|---|
| 2025.12.29 | ₩35,698 | ₩35,717 | ₩35,482 | ₩35,578 | -0.34% | 31만 |
|---|
| 2025.12.26 | ₩35,779 | ₩35,779 | ₩35,645 | ₩35,738 | -0.11% | 48.1만 |
|---|
| 2025.12.24 | ₩35,698 | ₩35,787 | ₩35,588 | ₩35,738 | +0.11% | 25.2만 |
|---|
| 2025.12.23 | ₩35,631 | ₩35,674 | ₩35,564 | ₩35,631 | 0.00% | 40.1만 |
|---|
| 2025.12.22 | ₩35,591 | ₩35,690 | ₩35,511 | ₩35,658 | +0.19% | 65만 |
|---|
| 2025.12.19 | ₩35,068 | ₩35,470 | ₩35,068 | ₩35,363 | +0.84% | 74만 |
|---|
| 2025.12.18 | ₩35,283 | ₩35,417 | ₩35,050 | ₩35,189 | -0.27% | 61.7만 |
|---|
| 2025.12.17 | ₩35,296 | ₩35,363 | ₩34,936 | ₩34,961 | -0.95% | 52.7만 |
|---|
| 2025.12.16 | ₩35,524 | ₩35,537 | ₩35,127 | ₩35,283 | -0.68% | 44.2만 |
|---|
| 2025.12.15 | ₩35,578 | ₩35,671 | ₩35,430 | ₩35,524 | -0.15% | 38.7만 |
|---|
| 2025.12.12 | ₩35,765 | ₩35,765 | ₩35,289 | ₩35,403 | -1.01% | 38만 |
|---|
| 2025.12.11 | ₩35,564 | ₩35,872 | ₩35,564 | ₩35,872 | +0.87% | 47.4만 |
|---|
| 2025.12.10 | ₩35,095 | ₩35,645 | ₩35,042 | ₩35,578 | +1.37% | 56.2만 |
|---|
| 2025.12.09 | ₩35,028 | ₩35,202 | ₩34,988 | ₩35,042 | +0.04% | 46.5만 |
|---|
| 2025.12.08 | ₩35,296 | ₩35,296 | ₩34,961 | ₩35,042 | -0.72% | 31.1만 |
|---|
| 2025.12.05 | ₩35,149 | ₩35,229 | ₩35,075 | ₩35,176 | +0.08% | 37.1만 |
|---|
| 2025.12.04 | ₩35,055 | ₩35,182 | ₩34,988 | ₩35,109 | +0.15% | 31.6만 |
|---|
| 2025.12.03 | ₩34,774 | ₩35,028 | ₩34,707 | ₩35,028 | +0.73% | 64.2만 |
|---|
| 2025.12.02 | ₩34,693 | ₩34,827 | ₩34,488 | ₩34,733 | +0.12% | 91.7만 |
|---|
| 2025.12.01 | ₩34,197 | ₩34,733 | ₩34,197 | ₩34,492 | +0.86% | 252.2만 |
|---|
| 2025.11.28 | ₩34,653 | ₩34,693 | ₩34,532 | ₩34,653 | 0.00% | 26.4만 |
|---|
| 2025.11.26 | ₩34,465 | ₩34,666 | ₩34,439 | ₩34,586 | +0.35% | 45만 |
|---|
| 2025.11.25 | ₩34,050 | ₩34,472 | ₩33,929 | ₩34,425 | +1.10% | 46.5만 |
|---|
| 2025.11.24 | ₩33,809 | ₩34,010 | ₩33,661 | ₩33,916 | +0.32% | 55.3만 |
|---|
| 2025.11.21 | ₩33,219 | ₩33,923 | ₩33,192 | ₩33,702 | +1.45% | 28만 |
|---|
| 2025.11.20 | ₩33,996 | ₩34,291 | ₩33,299 | ₩33,326 | -1.97% | 60.7만 |
|---|
| 2025.11.19 | ₩33,541 | ₩33,929 | ₩33,541 | ₩33,742 | +0.60% | 61.9만 |
|---|
| 2025.11.18 | ₩33,675 | ₩33,822 | ₩33,409 | ₩33,635 | -0.12% | 32.9만 |
|---|
| 2025.11.17 | ₩34,264 | ₩34,314 | ₩33,613 | ₩33,755 | -1.49% | 36.9만 |
|---|
| 2025.11.14 | ₩34,171 | ₩34,418 | ₩34,023 | ₩34,264 | +0.27% | 38.5만 |
|---|
| 2025.11.13 | ₩34,841 | ₩34,841 | ₩34,306 | ₩34,398 | -1.27% | 63.7만 |
|---|
| 2025.11.12 | ₩34,733 | ₩34,887 | ₩34,720 | ₩34,854 | +0.35% | 41.1만 |
|---|
| 2025.11.11 | ₩34,720 | ₩34,760 | ₩34,532 | ₩34,693 | -0.08% | 42.7만 |
|---|
| 2025.11.10 | ₩34,613 | ₩34,705 | ₩34,318 | ₩34,640 | +0.08% | 45.1만 |
|---|
| 2025.11.07 | ₩34,197 | ₩34,372 | ₩33,876 | ₩34,372 | +0.51% | 87.5만 |
|---|
| 2025.11.06 | ₩34,559 | ₩34,559 | ₩34,070 | ₩34,224 | -0.97% | 92.9만 |
|---|
| 2025.11.05 | ₩34,291 | ₩34,692 | ₩34,264 | ₩34,559 | +0.78% | 36만 |
|---|
| 2025.11.04 | ₩34,211 | ₩34,385 | ₩34,117 | ₩34,264 | +0.16% | 49.8만 |
|---|
| 2025.11.03 | ₩34,506 | ₩34,506 | ₩34,089 | ₩34,372 | -0.39% | 45.4만 |
|---|
| 2025.10.31 | ₩34,479 | ₩34,479 | ₩34,171 | ₩34,398 | -0.23% | 38.5만 |
|---|
| 2025.10.30 | ₩34,465 | ₩34,760 | ₩34,447 | ₩34,506 | +0.12% | 45.9만 |
|---|
| 2025.10.29 | ₩34,787 | ₩34,948 | ₩34,510 | ₩34,653 | -0.39% | 39.2만 |
|---|
| 2025.10.28 | ₩34,841 | ₩34,961 | ₩34,641 | ₩34,707 | -0.38% | 31.7만 |
|---|
| 2025.10.27 | ₩34,814 | ₩34,894 | ₩34,707 | ₩34,867 | +0.15% | 35.4만 |
|---|
| 2025.10.24 | ₩34,666 | ₩34,720 | ₩34,506 | ₩34,573 | -0.27% | 40.7만 |
|---|
| 2025.10.23 | ₩34,251 | ₩34,479 | ₩34,251 | ₩34,465 | +0.63% | 41.3만 |
|---|
| 2025.10.22 | ₩34,492 | ₩34,492 | ₩34,010 | ₩34,251 | -0.70% | 34.5만 |
|---|
| 2025.10.21 | ₩34,224 | ₩34,452 | ₩34,110 | ₩34,425 | +0.59% | 54만 |
|---|
| 2025.10.20 | ₩34,184 | ₩34,527 | ₩34,184 | ₩34,506 | +0.94% | 32.1만 |
|---|
| 2025.10.17 | ₩33,929 | ₩34,090 | ₩33,791 | ₩34,050 | +0.36% | 69.5만 |
|---|
| 2025.10.16 | ₩34,345 | ₩34,345 | ₩33,708 | ₩33,889 | -1.33% | 87.6만 |
|---|
| 2025.10.15 | ₩34,532 | ₩34,532 | ₩33,983 | ₩34,264 | -0.78% | 24.8만 |
|---|
| 2025.10.14 | ₩33,970 | ₩34,452 | ₩33,809 | ₩34,291 | +0.95% | 74.7만 |
|---|
| 2025.10.13 | ₩33,903 | ₩34,090 | ₩33,836 | ₩34,050 | +0.43% | 36.2만 |
|---|
| 2025.10.10 | ₩34,479 | ₩34,492 | ₩33,487 | ₩33,501 | -2.84% | 48.9만 |
|---|