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 | ₩37,742 | ₩37,742 | ₩37,582 | ₩37,702 | -0.11% | 124.6만 |
| 2026.10.08 | ₩37,302 | ₩37,702 | ₩37,249 | ₩37,702 | +1.07% | 207.9만 |
| 2026.10.07 | ₩37,515 | ₩37,515 | ₩37,248 | ₩37,342 | -0.46% | 230.6만 |
| 2026.10.06 | ₩37,782 | ₩37,835 | ₩37,544 | ₩37,635 | -0.39% | 98.6만 |
| 2026.10.05 | ₩37,622 | ₩37,755 | ₩37,448 | ₩37,702 | +0.21% | 124만 |
| 2026.10.02 | ₩37,875 | ₩37,875 | ₩37,488 | ₩37,582 | -0.78% | 242.8만 |
| 2026.10.01 | ₩37,275 | ₩37,595 | ₩37,141 | ₩37,568 | +0.79% | 298만 |
| 2026.09.30 | ₩37,368 | ₩37,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,208 |
| -0.43% |
| 373.7만 |
| 2026.09.29 | ₩37,528 | ₩37,528 | ₩37,155 | ₩37,382 | -0.39% | 182.5만 |
|---|
| 2026.09.28 | ₩37,528 | ₩37,528 | ₩37,225 | ₩37,328 | -0.53% | 161.9만 |
|---|
| 2026.09.25 | ₩37,568 | ₩37,662 | ₩37,375 | ₩37,608 | +0.11% | 161만 |
|---|
| 2026.09.24 | ₩37,395 | ₩37,408 | ₩37,205 | ₩37,382 | -0.04% | 43.4만 |
|---|
| 2026.09.23 | ₩37,862 | ₩37,862 | ₩37,595 | ₩37,622 | -0.63% | 206.6만 |
|---|
| 2026.09.22 | ₩38,329 | ₩38,329 | ₩37,675 | ₩37,902 | -1.11% | 159.3만 |
|---|
| 2026.09.21 | ₩38,142 | ₩38,202 | ₩37,982 | ₩38,129 | -0.03% | 153.9만 |
|---|
| 2026.09.18 | ₩37,795 | ₩37,849 | ₩37,649 | ₩37,822 | +0.07% | 163.3만 |
|---|
| 2026.09.17 | ₩38,089 | ₩38,089 | ₩37,635 | ₩37,782 | -0.81% | 66.7만 |
|---|
| 2026.09.16 | ₩38,062 | ₩38,082 | ₩37,402 | ₩37,675 | -1.02% | 123.5만 |
|---|
| 2026.09.15 | ₩38,236 | ₩38,236 | ₩37,881 | ₩38,022 | -0.56% | 141.8만 |
|---|
| 2026.09.14 | ₩38,209 | ₩38,302 | ₩38,076 | ₩38,222 | +0.03% | 182.8만 |
|---|
| 2026.09.11 | ₩38,369 | ₩38,476 | ₩38,189 | ₩38,409 | +0.10% | 239.6만 |
|---|
| 2026.09.10 | ₩38,249 | ₩38,276 | ₩37,995 | ₩38,076 | -0.45% | 277.9만 |
|---|
| 2026.09.09 | ₩38,663 | ₩38,663 | ₩38,369 | ₩38,409 | -0.66% | 102.4만 |
|---|
| 2026.09.08 | ₩39,036 | ₩39,036 | ₩38,623 | ₩38,676 | -0.92% | 100.6만 |
|---|
| 2026.09.04 | ₩39,130 | ₩39,130 | ₩38,963 | ₩39,050 | -0.20% | 102.7만 |
|---|
| 2026.09.03 | ₩38,836 | ₩39,050 | ₩38,709 | ₩39,050 | +0.55% | 77.7만 |
|---|
| 2026.09.02 | ₩38,449 | ₩38,751 | ₩38,436 | ₩38,649 | +0.52% | 87.3만 |
|---|
| 2026.09.01 | ₩38,649 | ₩38,649 | ₩38,256 | ₩38,356 | -0.76% | 132.3만 |
|---|
| 2026.08.31 | ₩39,023 | ₩39,023 | ₩38,703 | ₩38,743 | -0.72% | 79.2만 |
|---|
| 2026.08.28 | ₩39,210 | ₩39,210 | ₩38,956 | ₩39,023 | -0.48% | 99.7만 |
|---|
| 2026.08.27 | ₩39,250 | ₩39,250 | ₩39,036 | ₩39,157 | -0.24% | 64.8만 |
|---|
| 2026.08.26 | ₩39,077 | ₩39,257 | ₩39,036 | ₩39,183 | +0.27% | 96.8만 |
|---|
| 2026.08.25 | ₩39,370 | ₩39,370 | ₩38,976 | ₩39,157 | -0.54% | 81.5만 |
|---|
| 2026.08.24 | ₩38,970 | ₩39,170 | ₩38,802 | ₩39,170 | +0.51% | 49.4만 |
|---|
| 2026.08.21 | ₩38,983 | ₩39,063 | ₩38,863 | ₩38,956 | -0.07% | 41만 |
|---|
| 2026.08.20 | ₩39,157 | ₩39,370 | ₩38,983 | ₩39,036 | -0.31% | 60.5만 |
|---|
| 2026.08.19 | ₩39,664 | ₩39,750 | ₩39,310 | ₩39,357 | -0.77% | 73.9만 |
|---|
| 2026.08.18 | ₩39,744 | ₩39,770 | ₩39,604 | ₩39,650 | -0.24% | 128만 |
|---|
| 2026.08.17 | ₩40,064 | ₩40,151 | ₩39,851 | ₩39,864 | -0.50% | 70.6만 |
|---|
| 2026.08.14 | ₩40,064 | ₩40,077 | ₩39,944 | ₩40,064 | 0.00% | 47.2만 |
|---|
| 2026.08.13 | ₩40,144 | ₩40,144 | ₩39,911 | ₩40,064 | -0.20% | 67.1만 |
|---|
| 2026.08.12 | ₩39,864 | ₩39,997 | ₩39,797 | ₩39,997 | +0.33% | 89.3만 |
|---|
| 2026.08.11 | ₩39,824 | ₩39,931 | ₩39,744 | ₩39,784 | -0.10% | 60.1만 |
|---|
| 2026.08.10 | ₩39,864 | ₩39,884 | ₩39,664 | ₩39,730 | -0.33% | 67만 |
|---|
| 2026.08.07 | ₩39,971 | ₩39,971 | ₩39,677 | ₩39,811 | -0.40% | 58만 |
|---|
| 2026.08.06 | ₩39,917 | ₩40,011 | ₩39,757 | ₩39,811 | -0.27% | 44.3만 |
|---|
| 2026.08.05 | ₩39,997 | ₩40,077 | ₩39,784 | ₩39,851 | -0.37% | 72.9만 |
|---|
| 2026.08.04 | ₩39,557 | ₩39,811 | ₩39,337 | ₩39,770 | +0.54% | 65.1만 |
|---|
| 2026.08.03 | ₩39,143 | ₩39,237 | ₩39,056 | ₩39,237 | +0.24% | 60.3만 |
|---|
| 2026.07.31 | ₩39,036 | ₩39,201 | ₩38,803 | ₩38,970 | -0.17% | 88.3만 |
|---|
| 2026.07.30 | ₩38,970 | ₩38,970 | ₩38,463 | ₩38,903 | -0.17% | 68.3만 |
|---|
| 2026.07.29 | ₩38,890 | ₩39,010 | ₩38,383 | ₩38,409 | -1.24% | 99.5만 |
|---|
| 2026.07.28 | ₩38,810 | ₩39,003 | ₩38,623 | ₩38,970 | +0.41% | 73.1만 |
|---|
| 2026.07.27 | ₩38,796 | ₩38,872 | ₩38,449 | ₩38,743 | -0.14% | 77.7만 |
|---|
| 2026.07.24 | ₩38,289 | ₩38,649 | ₩38,262 | ₩38,463 | +0.45% | 110.9만 |
|---|
| 2026.07.23 | ₩38,342 | ₩38,342 | ₩38,076 | ₩38,222 | -0.31% | 213.5만 |
|---|
| 2026.07.22 | ₩38,423 | ₩38,556 | ₩38,367 | ₩38,436 | +0.03% | 61.3만 |
|---|
| 2026.07.21 | ₩38,689 | ₩38,689 | ₩38,436 | ₩38,623 | -0.17% | 75.8만 |
|---|
| 2026.07.20 | ₩38,943 | ₩38,943 | ₩38,536 | ₩38,623 | -0.82% | 63.3만 |
|---|
| 2026.07.17 | ₩38,596 | ₩38,856 | ₩38,436 | ₩38,703 | +0.28% | 58.6만 |
|---|
| 2026.07.16 | ₩38,730 | ₩38,956 | ₩38,683 | ₩38,916 | +0.48% | 89.4만 |
|---|
| 2026.07.15 | ₩38,903 | ₩38,903 | ₩38,483 | ₩38,730 | -0.45% | 90.8만 |
|---|
| 2026.07.14 | ₩38,850 | ₩38,930 | ₩38,681 | ₩38,756 | -0.24% | 107.9만 |
|---|
| 2026.07.13 | ₩38,689 | ₩38,730 | ₩38,423 | ₩38,569 | -0.31% | 57.1만 |
|---|
| 2026.07.10 | ₩38,636 | ₩38,836 | ₩38,476 | ₩38,796 | +0.41% | 86.1만 |
|---|
| 2026.07.09 | ₩38,423 | ₩38,756 | ₩38,423 | ₩38,623 | +0.52% | 50.9만 |
|---|
| 2026.07.08 | ₩38,436 | ₩38,436 | ₩38,022 | ₩38,169 | -0.69% | 69.5만 |
|---|
| 2026.07.07 | ₩38,783 | ₩38,783 | ₩38,463 | ₩38,583 | -0.52% | 103.1만 |
|---|
| 2026.07.06 | ₩39,090 | ₩39,090 | ₩38,823 | ₩38,930 | -0.41% | 57.7만 |
|---|
| 2026.07.02 | ₩39,143 | ₩39,143 | ₩38,476 | ₩38,796 | -0.89% | 54.6만 |
|---|
| 2026.07.01 | ₩39,143 | ₩39,250 | ₩38,850 | ₩39,010 | -0.34% | 61.8만 |
|---|
| 2026.06.30 | ₩38,983 | ₩39,330 | ₩38,956 | ₩39,237 | +0.65% | 73.6만 |
|---|
| 2026.06.29 | ₩38,676 | ₩39,010 | ₩38,556 | ₩38,983 | +0.79% | 49.5만 |
|---|
| 2026.06.26 | ₩38,249 | ₩38,603 | ₩38,196 | ₩38,516 | +0.70% | 62.9만 |
|---|
| 2026.06.25 | ₩38,476 | ₩38,890 | ₩38,455 | ₩38,663 | +0.49% | 73.2만 |
|---|
| 2026.06.24 | ₩38,329 | ₩38,700 | ₩38,169 | ₩38,489 | +0.42% | 58.5만 |
|---|
| 2026.06.23 | ₩38,236 | ₩38,409 | ₩38,049 | ₩38,329 | +0.24% | 54.9만 |
|---|
| 2026.06.22 | ₩38,689 | ₩38,876 | ₩38,556 | ₩38,823 | +0.34% | 52.6만 |
|---|
| 2026.06.18 | ₩38,756 | ₩38,796 | ₩38,503 | ₩38,529 | -0.59% | 81.9만 |
|---|
| 2026.06.17 | ₩38,503 | ₩38,903 | ₩38,169 | ₩38,262 | -0.62% | 49.9만 |
|---|
| 2026.06.16 | ₩38,596 | ₩38,848 | ₩38,409 | ₩38,463 | -0.35% | 50.7만 |
|---|
| 2026.06.15 | ₩38,703 | ₩38,943 | ₩38,516 | ₩38,583 | -0.31% | 68.4만 |
|---|
| 2026.06.12 | ₩37,929 | ₩38,276 | ₩37,702 | ₩38,249 | +0.84% | 48.9만 |
|---|
| 2026.06.11 | ₩37,115 | ₩37,942 | ₩37,115 | ₩37,849 | +1.98% | 39.9만 |
|---|
| 2026.06.10 | ₩37,208 | ₩37,622 | ₩36,768 | ₩36,834 | -1.00% | 52.6만 |
|---|
| 2026.06.09 | ₩37,208 | ₩37,715 | ₩36,527 | ₩37,328 | +0.32% | 106.2만 |
|---|
| 2026.06.08 | ₩37,155 | ₩37,221 | ₩36,856 | ₩36,968 | -0.50% | 51.4만 |
|---|
| 2026.06.05 | ₩37,061 | ₩37,235 | ₩36,674 | ₩36,754 | -0.83% | 64.7만 |
|---|
| 2026.06.04 | ₩36,888 | ₩37,475 | ₩36,888 | ₩37,422 | +1.45% | 44.5만 |
|---|
| 2026.06.03 | ₩36,955 | ₩37,021 | ₩36,781 | ₩36,995 | +0.11% | 41.3만 |
|---|
| 2026.06.02 | ₩36,621 | ₩36,968 | ₩36,559 | ₩36,968 | +0.95% | 39.8만 |
|---|
| 2026.06.01 | ₩36,501 | ₩36,661 | ₩36,291 | ₩36,621 | +0.33% | 56.4만 |
|---|
| 2026.05.29 | ₩36,648 | ₩36,741 | ₩36,547 | ₩36,567 | -0.22% | 76.1만 |
|---|
| 2026.05.28 | ₩36,821 | ₩36,821 | ₩36,447 | ₩36,661 | -0.43% | 59.2만 |
|---|
| 2026.05.27 | ₩37,155 | ₩37,221 | ₩36,762 | ₩36,821 | -0.90% | 73.2만 |
|---|
| 2026.05.26 | ₩36,794 | ₩37,155 | ₩36,777 | ₩37,155 | +0.98% | 63.1만 |
|---|
| 2026.05.22 | ₩36,527 | ₩36,728 | ₩36,503 | ₩36,621 | +0.26% | 32.9만 |
|---|
| 2026.05.21 | ₩36,180 | ₩36,459 | ₩35,954 | ₩36,434 | +0.70% | 43.4만 |
|---|
| 2026.05.20 | ₩36,140 | ₩36,554 | ₩35,867 | ₩36,554 | +1.14% | 55.5만 |
|---|
| 2026.05.19 | ₩35,887 | ₩36,127 | ₩35,833 | ₩35,940 | +0.15% | 54.9만 |
|---|
| 2026.05.18 | ₩36,127 | ₩36,241 | ₩35,943 | ₩36,167 | +0.11% | 48.7만 |
|---|
| 2026.05.15 | ₩36,221 | ₩36,221 | ₩36,047 | ₩36,087 | -0.37% | 44.1만 |
|---|
| 2026.05.14 | ₩36,287 | ₩36,394 | ₩36,194 | ₩36,341 | +0.15% | 43.1만 |
|---|
| 2026.05.13 | ₩36,287 | ₩36,287 | ₩36,034 | ₩36,154 | -0.37% | 44.9만 |
|---|
| 2026.05.12 | ₩36,261 | ₩36,294 | ₩35,867 | ₩36,287 | +0.07% | 42.8만 |
|---|
| 2026.05.11 | ₩36,567 | ₩36,567 | ₩36,287 | ₩36,367 | -0.55% | 77.2만 |
|---|
| 2026.05.08 | ₩36,688 | ₩36,728 | ₩36,439 | ₩36,514 | -0.47% | 56.7만 |
|---|
| 2026.05.07 | ₩37,048 | ₩37,048 | ₩36,367 | ₩36,461 | -1.59% | 61.7만 |
|---|
| 2026.05.06 | ₩36,941 | ₩37,095 | ₩36,834 | ₩36,995 | +0.14% | 82.2만 |
|---|
| 2026.05.05 | ₩36,461 | ₩36,608 | ₩36,287 | ₩36,581 | +0.33% | 68.4만 |
|---|
| 2026.05.04 | ₩36,461 | ₩36,608 | ₩36,127 | ₩36,247 | -0.59% | 51.3만 |
|---|
| 2026.05.01 | ₩36,821 | ₩36,821 | ₩36,447 | ₩36,461 | -0.98% | 46.5만 |
|---|
| 2026.04.30 | ₩36,487 | ₩36,714 | ₩36,247 | ₩36,714 | +0.62% | 57.3만 |
|---|
| 2026.04.29 | ₩36,567 | ₩36,588 | ₩36,247 | ₩36,514 | -0.15% | 60.9만 |
|---|
| 2026.04.28 | ₩36,701 | ₩36,794 | ₩36,461 | ₩36,527 | -0.47% | 48.8만 |
|---|
| 2026.04.27 | ₩36,848 | ₩36,910 | ₩36,624 | ₩36,848 | 0.00% | 80.8만 |
|---|
| 2026.04.24 | ₩36,848 | ₩36,901 | ₩36,681 | ₩36,821 | -0.07% | 133.7만 |
|---|
| 2026.04.23 | ₩36,754 | ₩36,834 | ₩36,301 | ₩36,661 | -0.25% | 333.2만 |
|---|
| 2026.04.22 | ₩36,808 | ₩36,874 | ₩36,634 | ₩36,728 | -0.22% | 53만 |
|---|
| 2026.04.21 | ₩36,781 | ₩36,941 | ₩36,547 | ₩36,648 | -0.36% | 41.7만 |
|---|
| 2026.04.20 | ₩36,848 | ₩36,941 | ₩36,728 | ₩36,861 | +0.04% | 60만 |
|---|
| 2026.04.17 | ₩36,594 | ₩37,021 | ₩36,407 | ₩36,848 | +0.69% | 39.7만 |
|---|
| 2026.04.16 | ₩36,394 | ₩36,401 | ₩36,207 | ₩36,247 | -0.40% | 40.4만 |
|---|
| 2026.04.15 | ₩36,514 | ₩36,514 | ₩36,180 | ₩36,407 | -0.29% | 37만 |
|---|
| 2026.04.14 | ₩36,341 | ₩36,501 | ₩36,281 | ₩36,474 | +0.37% | 37.2만 |
|---|
| 2026.04.13 | ₩35,847 | ₩36,327 | ₩35,727 | ₩36,327 | +1.34% | 60만 |
|---|
| 2026.04.10 | ₩36,167 | ₩36,167 | ₩35,831 | ₩35,874 | -0.81% | 30.8만 |
|---|
| 2026.04.09 | ₩35,793 | ₩36,167 | ₩35,700 | ₩36,167 | +1.04% | 54.1만 |
|---|
| 2026.04.08 | ₩35,527 | ₩35,940 | ₩35,527 | ₩35,820 | +0.83% | 64.1만 |
|---|
| 2026.04.07 | ₩34,539 | ₩34,639 | ₩34,339 | ₩34,639 | +0.29% | 162.2만 |
|---|
| 2026.04.06 | ₩34,325 | ₩34,679 | ₩34,325 | ₩34,672 | +1.01% | 42.4만 |
|---|
| 2026.04.02 | ₩33,978 | ₩34,512 | ₩33,778 | ₩34,352 | +1.10% | 29.8만 |
|---|
| 2026.04.01 | ₩34,339 | ₩34,539 | ₩34,192 | ₩34,365 | +0.08% | 51.3만 |
|---|
| 2026.03.31 | ₩33,498 | ₩34,099 | ₩33,445 | ₩34,099 | +1.79% | 47.8만 |
|---|
| 2026.03.30 | ₩33,711 | ₩33,711 | ₩33,058 | ₩33,204 | -1.50% | 46.1만 |
|---|
| 2026.03.27 | ₩33,805 | ₩33,805 | ₩33,231 | ₩33,338 | -1.38% | 39.9만 |
|---|
| 2026.03.26 | ₩34,299 | ₩34,339 | ₩33,838 | ₩33,925 | -1.09% | 69.3만 |
|---|
| 2026.03.25 | ₩34,966 | ₩35,005 | ₩34,486 | ₩34,739 | -0.65% | 98.6만 |
|---|
| 2026.03.24 | ₩34,446 | ₩34,858 | ₩34,312 | ₩34,726 | +0.81% | 30.2만 |
|---|
| 2026.03.23 | ₩34,833 | ₩35,073 | ₩34,606 | ₩34,632 | -0.57% | 51.6만 |
|---|
| 2026.03.20 | ₩34,539 | ₩34,592 | ₩34,005 | ₩34,272 | -0.77% | 74.6만 |
|---|
| 2026.03.19 | ₩34,232 | ₩34,712 | ₩34,072 | ₩34,566 | +0.97% | 67.1만 |
|---|
| 2026.03.18 | ₩34,739 | ₩34,873 | ₩34,412 | ₩34,432 | -0.88% | 42만 |
|---|
| 2026.03.17 | ₩34,592 | ₩34,886 | ₩34,592 | ₩34,766 | +0.50% | 38.2만 |
|---|
| 2026.03.16 | ₩34,526 | ₩34,699 | ₩34,339 | ₩34,472 | -0.15% | 77.4만 |
|---|
| 2026.03.13 | ₩34,486 | ₩34,639 | ₩34,085 | ₩34,152 | -0.97% | 51.4만 |
|---|
| 2026.03.12 | ₩34,632 | ₩34,632 | ₩34,205 | ₩34,259 | -1.08% | 43.1만 |
|---|
| 2026.03.11 | ₩34,979 | ₩34,979 | ₩34,675 | ₩34,886 | -0.27% | 43.4만 |
|---|
| 2026.03.10 | ₩35,033 | ₩35,389 | ₩34,779 | ₩34,939 | -0.27% | 47.8만 |
|---|
| 2026.03.09 | ₩34,459 | ₩35,073 | ₩33,981 | ₩35,033 | +1.67% | 94.9만 |
|---|
| 2026.03.06 | ₩35,220 | ₩35,220 | ₩34,552 | ₩34,779 | -1.25% | 63.3만 |
|---|
| 2026.03.05 | ₩35,753 | ₩35,779 | ₩35,193 | ₩35,527 | -0.63% | 68.4만 |
|---|
| 2026.03.04 | ₩35,807 | ₩35,894 | ₩35,540 | ₩35,833 | +0.07% | 54만 |
|---|
| 2026.03.03 | ₩35,553 | ₩35,687 | ₩35,013 | ₩35,580 | +0.08% | 70.6만 |
|---|
| 2026.03.02 | ₩35,833 | ₩36,180 | ₩35,607 | ₩36,047 | +0.60% | 53.1만 |
|---|
| 2026.02.27 | ₩36,247 | ₩36,247 | ₩35,860 | ₩36,100 | -0.41% | 55.8만 |
|---|
| 2026.02.26 | ₩36,474 | ₩36,648 | ₩36,167 | ₩36,541 | +0.18% | 64.5만 |
|---|
| 2026.02.25 | ₩36,367 | ₩36,394 | ₩36,154 | ₩36,394 | +0.07% | 61.8만 |
|---|
| 2026.02.24 | ₩35,860 | ₩36,147 | ₩35,647 | ₩36,087 | +0.63% | 78.9만 |
|---|
| 2026.02.23 | ₩36,407 | ₩36,447 | ₩35,553 | ₩35,767 | -1.76% | 162.8만 |
|---|
| 2026.02.20 | ₩36,034 | ₩36,474 | ₩36,007 | ₩36,474 | +1.22% | 37만 |
|---|
| 2026.02.19 | ₩36,327 | ₩36,354 | ₩36,047 | ₩36,354 | +0.07% | 32.7만 |
|---|
| 2026.02.18 | ₩36,341 | ₩36,581 | ₩36,250 | ₩36,514 | +0.48% | 58.3만 |
|---|
| 2026.02.17 | ₩36,114 | ₩36,267 | ₩35,860 | ₩36,247 | +0.37% | 44.2만 |
|---|
| 2026.02.13 | ₩36,100 | ₩36,200 | ₩35,813 | ₩36,087 | -0.04% | 64.5만 |
|---|
| 2026.02.12 | ₩36,594 | ₩36,686 | ₩35,753 | ₩35,847 | -2.04% | 40.5만 |
|---|
| 2026.02.11 | ₩36,541 | ₩36,728 | ₩36,287 | ₩36,461 | -0.22% | 44.7만 |
|---|
| 2026.02.10 | ₩36,594 | ₩36,594 | ₩36,301 | ₩36,421 | -0.47% | 54.6만 |
|---|
| 2026.02.09 | ₩36,634 | ₩36,648 | ₩36,414 | ₩36,514 | -0.33% | 38.1만 |
|---|
| 2026.02.06 | ₩36,394 | ₩36,681 | ₩36,321 | ₩36,634 | +0.66% | 41.8만 |
|---|
| 2026.02.05 | ₩35,900 | ₩36,074 | ₩35,660 | ₩35,874 | -0.07% | 146.3만 |
|---|
| 2026.02.04 | ₩36,354 | ₩36,354 | ₩35,753 | ₩36,047 | -0.84% | 55.9만 |
|---|
| 2026.02.03 | ₩36,634 | ₩36,634 | ₩35,860 | ₩36,154 | -1.31% | 64.9만 |
|---|
| 2026.02.02 | ₩36,194 | ₩36,634 | ₩36,167 | ₩36,621 | +1.18% | 46.4만 |
|---|
| 2026.01.30 | ₩36,794 | ₩36,794 | ₩36,020 | ₩36,207 | -1.60% | 55.3만 |
|---|
| 2026.01.29 | ₩36,661 | ₩36,708 | ₩36,140 | ₩36,661 | 0.00% | 68만 |
|---|
| 2026.01.28 | ₩36,367 | ₩36,501 | ₩36,274 | ₩36,367 | 0.00% | 51.7만 |
|---|
| 2026.01.27 | ₩36,327 | ₩36,327 | ₩36,160 | ₩36,287 | -0.11% | 55.3만 |
|---|
| 2026.01.26 | ₩36,047 | ₩36,180 | ₩35,918 | ₩36,154 | +0.30% | 45.8만 |
|---|
| 2026.01.23 | ₩36,180 | ₩36,180 | ₩35,732 | ₩35,914 | -0.74% | 69.4만 |
|---|
| 2026.01.22 | ₩36,487 | ₩36,487 | ₩36,074 | ₩36,167 | -0.88% | 68.4만 |
|---|
| 2026.01.21 | ₩35,807 | ₩36,394 | ₩35,807 | ₩36,274 | +1.30% | 58.3만 |
|---|
| 2026.01.20 | ₩36,034 | ₩36,341 | ₩35,894 | ₩35,940 | -0.26% | 53.3만 |
|---|
| 2026.01.16 | ₩36,527 | ₩36,754 | ₩36,447 | ₩36,567 | +0.11% | 72.9만 |
|---|
| 2026.01.15 | ₩36,527 | ₩36,761 | ₩36,514 | ₩36,594 | +0.18% | 50.1만 |
|---|
| 2026.01.14 | ₩36,167 | ₩36,221 | ₩35,960 | ₩36,221 | +0.15% | 49.9만 |
|---|
| 2026.01.13 | ₩36,567 | ₩36,567 | ₩36,120 | ₩36,221 | -0.95% | 45.8만 |
|---|
| 2026.01.12 | ₩36,367 | ₩36,481 | ₩36,227 | ₩36,461 | +0.26% | 78.8만 |
|---|
| 2026.01.09 | ₩36,514 | ₩36,621 | ₩36,327 | ₩36,541 | +0.07% | 52.3만 |
|---|
| 2026.01.08 | ₩36,047 | ₩36,327 | ₩36,002 | ₩36,274 | +0.63% | 61.9만 |
|---|
| 2026.01.07 | ₩36,447 | ₩36,447 | ₩36,000 | ₩36,047 | -1.10% | 102.2만 |
|---|
| 2026.01.06 | ₩36,020 | ₩36,407 | ₩35,994 | ₩36,407 | +1.07% | 151.5만 |
|---|
| 2026.01.05 | ₩35,366 | ₩36,127 | ₩35,366 | ₩36,007 | +1.81% | 51.4만 |
|---|
| 2026.01.02 | ₩35,273 | ₩35,353 | ₩35,026 | ₩35,340 | +0.19% | 76.9만 |
|---|
| 2025.12.31 | ₩35,340 | ₩35,364 | ₩34,993 | ₩35,019 | -0.91% | 53.6만 |
|---|
| 2025.12.30 | ₩35,486 | ₩35,486 | ₩35,300 | ₩35,340 | -0.41% | 43.9만 |
|---|
| 2025.12.29 | ₩35,553 | ₩35,572 | ₩35,338 | ₩35,433 | -0.34% | 31만 |
|---|
| 2025.12.26 | ₩35,633 | ₩35,633 | ₩35,500 | ₩35,593 | -0.11% | 48.1만 |
|---|
| 2025.12.24 | ₩35,553 | ₩35,641 | ₩35,444 | ₩35,593 | +0.11% | 25.2만 |
|---|
| 2025.12.23 | ₩35,486 | ₩35,529 | ₩35,420 | ₩35,486 | 0.00% | 40.1만 |
|---|
| 2025.12.22 | ₩35,446 | ₩35,545 | ₩35,366 | ₩35,513 | +0.19% | 65만 |
|---|
| 2025.12.19 | ₩34,926 | ₩35,326 | ₩34,926 | ₩35,220 | +0.84% | 74만 |
|---|
| 2025.12.18 | ₩35,139 | ₩35,273 | ₩34,907 | ₩35,046 | -0.27% | 61.7만 |
|---|
| 2025.12.17 | ₩35,153 | ₩35,220 | ₩34,794 | ₩34,819 | -0.95% | 52.7만 |
|---|
| 2025.12.16 | ₩35,380 | ₩35,393 | ₩34,985 | ₩35,139 | -0.68% | 44.2만 |
|---|
| 2025.12.15 | ₩35,433 | ₩35,527 | ₩35,286 | ₩35,380 | -0.15% | 38.7만 |
|---|
| 2025.12.12 | ₩35,620 | ₩35,620 | ₩35,146 | ₩35,260 | -1.01% | 38만 |
|---|
| 2025.12.11 | ₩35,420 | ₩35,727 | ₩35,420 | ₩35,727 | +0.87% | 47.4만 |
|---|
| 2025.12.10 | ₩34,953 | ₩35,500 | ₩34,899 | ₩35,433 | +1.37% | 56.2만 |
|---|
| 2025.12.09 | ₩34,886 | ₩35,059 | ₩34,846 | ₩34,899 | +0.04% | 46.5만 |
|---|
| 2025.12.08 | ₩35,153 | ₩35,153 | ₩34,819 | ₩34,899 | -0.72% | 31.1만 |
|---|
| 2025.12.05 | ₩35,006 | ₩35,086 | ₩34,933 | ₩35,033 | +0.08% | 37.1만 |
|---|
| 2025.12.04 | ₩34,913 | ₩35,039 | ₩34,846 | ₩34,966 | +0.15% | 31.6만 |
|---|
| 2025.12.03 | ₩34,632 | ₩34,886 | ₩34,566 | ₩34,886 | +0.73% | 64.2만 |
|---|
| 2025.12.02 | ₩34,552 | ₩34,686 | ₩34,348 | ₩34,592 | +0.12% | 91.7만 |
|---|
| 2025.12.01 | ₩34,058 | ₩34,592 | ₩34,058 | ₩34,352 | +0.86% | 252.2만 |
|---|
| 2025.11.28 | ₩34,512 | ₩34,552 | ₩34,392 | ₩34,512 | 0.00% | 26.4만 |
|---|
| 2025.11.26 | ₩34,325 | ₩34,526 | ₩34,299 | ₩34,446 | +0.35% | 45만 |
|---|
| 2025.11.25 | ₩33,912 | ₩34,332 | ₩33,792 | ₩34,285 | +1.10% | 46.5만 |
|---|
| 2025.11.24 | ₩33,671 | ₩33,872 | ₩33,525 | ₩33,778 | +0.32% | 55.3만 |
|---|
| 2025.11.21 | ₩33,084 | ₩33,785 | ₩33,058 | ₩33,565 | +1.45% | 28만 |
|---|
| 2025.11.20 | ₩33,858 | ₩34,152 | ₩33,164 | ₩33,191 | -1.97% | 60.7만 |
|---|
| 2025.11.19 | ₩33,405 | ₩33,792 | ₩33,405 | ₩33,605 | +0.60% | 61.9만 |
|---|
| 2025.11.18 | ₩33,538 | ₩33,685 | ₩33,274 | ₩33,498 | -0.12% | 32.9만 |
|---|
| 2025.11.17 | ₩34,125 | ₩34,175 | ₩33,477 | ₩33,618 | -1.49% | 36.9만 |
|---|
| 2025.11.14 | ₩34,032 | ₩34,279 | ₩33,885 | ₩34,125 | +0.27% | 38.5만 |
|---|
| 2025.11.13 | ₩34,699 | ₩34,699 | ₩34,167 | ₩34,259 | -1.27% | 63.7만 |
|---|
| 2025.11.12 | ₩34,592 | ₩34,746 | ₩34,579 | ₩34,712 | +0.35% | 41.1만 |
|---|
| 2025.11.11 | ₩34,579 | ₩34,619 | ₩34,392 | ₩34,552 | -0.08% | 42.7만 |
|---|
| 2025.11.10 | ₩34,472 | ₩34,564 | ₩34,179 | ₩34,499 | +0.08% | 45.1만 |
|---|
| 2025.11.07 | ₩34,058 | ₩34,232 | ₩33,738 | ₩34,232 | +0.51% | 87.5만 |
|---|
| 2025.11.06 | ₩34,419 | ₩34,419 | ₩33,932 | ₩34,085 | -0.97% | 92.9만 |
|---|
| 2025.11.05 | ₩34,152 | ₩34,551 | ₩34,125 | ₩34,419 | +0.78% | 36만 |
|---|
| 2025.11.04 | ₩34,072 | ₩34,245 | ₩33,978 | ₩34,125 | +0.16% | 49.8만 |
|---|
| 2025.11.03 | ₩34,365 | ₩34,365 | ₩33,950 | ₩34,232 | -0.39% | 45.4만 |
|---|
| 2025.10.31 | ₩34,339 | ₩34,339 | ₩34,032 | ₩34,259 | -0.23% | 38.5만 |
|---|
| 2025.10.30 | ₩34,325 | ₩34,619 | ₩34,307 | ₩34,365 | +0.12% | 45.9만 |
|---|
| 2025.10.29 | ₩34,646 | ₩34,806 | ₩34,369 | ₩34,512 | -0.39% | 39.2만 |
|---|
| 2025.10.28 | ₩34,699 | ₩34,819 | ₩34,500 | ₩34,566 | -0.38% | 31.7만 |
|---|
| 2025.10.27 | ₩34,672 | ₩34,752 | ₩34,566 | ₩34,726 | +0.15% | 35.4만 |
|---|
| 2025.10.24 | ₩34,526 | ₩34,579 | ₩34,365 | ₩34,432 | -0.27% | 40.7만 |
|---|
| 2025.10.23 | ₩34,112 | ₩34,339 | ₩34,112 | ₩34,325 | +0.63% | 41.3만 |
|---|
| 2025.10.22 | ₩34,352 | ₩34,352 | ₩33,872 | ₩34,112 | -0.70% | 34.5만 |
|---|
| 2025.10.21 | ₩34,085 | ₩34,312 | ₩33,972 | ₩34,285 | +0.59% | 54만 |
|---|
| 2025.10.20 | ₩34,045 | ₩34,387 | ₩34,045 | ₩34,365 | +0.94% | 32.1만 |
|---|
| 2025.10.17 | ₩33,792 | ₩33,952 | ₩33,654 | ₩33,912 | +0.36% | 69.5만 |
|---|
| 2025.10.16 | ₩34,205 | ₩34,205 | ₩33,571 | ₩33,752 | -1.33% | 87.6만 |
|---|
| 2025.10.15 | ₩34,392 | ₩34,392 | ₩33,845 | ₩34,125 | -0.78% | 24.8만 |
|---|
| 2025.10.14 | ₩33,832 | ₩34,312 | ₩33,671 | ₩34,152 | +0.95% | 74.7만 |
|---|
| 2025.10.13 | ₩33,765 | ₩33,952 | ₩33,698 | ₩33,912 | +0.43% | 36.2만 |
|---|
| 2025.10.10 | ₩34,339 | ₩34,352 | ₩33,351 | ₩33,365 | -2.84% | 48.9만 |
|---|