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 | ₩37,925 | ₩37,925 | ₩37,765 | ₩37,885 | -0.11% | 124.6만 |
| 2026.10.08 | ₩37,483 | ₩37,885 | ₩37,431 | ₩37,885 | +1.07% | 207.9만 |
| 2026.10.07 | ₩37,697 | ₩37,697 | ₩37,429 | ₩37,523 | -0.46% | 230.6만 |
| 2026.10.06 | ₩37,966 | ₩38,019 | ₩37,727 | ₩37,818 | -0.39% | 98.6만 |
| 2026.10.05 | ₩37,805 | ₩37,939 | ₩37,630 | ₩37,885 | +0.21% | 124만 |
| 2026.10.02 | ₩38,060 | ₩38,060 | ₩37,671 | ₩37,765 | -0.78% | 242.8만 |
| 2026.10.01 | ₩37,456 | ₩37,778 | ₩37,322 | ₩37,751 | +0.79% | 298만 |
| 2026.09.30 | ₩37,550 | ₩37,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,389 |
| -0.43% |
| 373.7만 |
| 2026.09.29 | ₩37,711 | ₩37,711 | ₩37,335 | ₩37,563 | -0.39% | 182.5만 |
|---|
| 2026.09.28 | ₩37,711 | ₩37,711 | ₩37,406 | ₩37,510 | -0.53% | 161.9만 |
|---|
| 2026.09.25 | ₩37,751 | ₩37,845 | ₩37,557 | ₩37,791 | +0.11% | 161만 |
|---|
| 2026.09.24 | ₩37,577 | ₩37,590 | ₩37,386 | ₩37,563 | -0.04% | 43.4만 |
|---|
| 2026.09.23 | ₩38,046 | ₩38,046 | ₩37,778 | ₩37,805 | -0.63% | 206.6만 |
|---|
| 2026.09.22 | ₩38,516 | ₩38,516 | ₩37,858 | ₩38,086 | -1.11% | 159.3만 |
|---|
| 2026.09.21 | ₩38,328 | ₩38,388 | ₩38,167 | ₩38,314 | -0.03% | 153.9만 |
|---|
| 2026.09.18 | ₩37,979 | ₩38,033 | ₩37,832 | ₩38,006 | +0.07% | 163.3만 |
|---|
| 2026.09.17 | ₩38,274 | ₩38,274 | ₩37,818 | ₩37,966 | -0.81% | 66.7만 |
|---|
| 2026.09.16 | ₩38,247 | ₩38,267 | ₩37,583 | ₩37,858 | -1.02% | 123.5만 |
|---|
| 2026.09.15 | ₩38,422 | ₩38,422 | ₩38,065 | ₩38,207 | -0.56% | 141.8만 |
|---|
| 2026.09.14 | ₩38,395 | ₩38,489 | ₩38,261 | ₩38,408 | +0.03% | 182.8만 |
|---|
| 2026.09.11 | ₩38,556 | ₩38,663 | ₩38,375 | ₩38,596 | +0.10% | 239.6만 |
|---|
| 2026.09.10 | ₩38,435 | ₩38,462 | ₩38,180 | ₩38,261 | -0.45% | 277.9만 |
|---|
| 2026.09.09 | ₩38,851 | ₩38,851 | ₩38,556 | ₩38,596 | -0.66% | 102.4만 |
|---|
| 2026.09.08 | ₩39,226 | ₩39,226 | ₩38,811 | ₩38,864 | -0.92% | 100.6만 |
|---|
| 2026.09.04 | ₩39,320 | ₩39,320 | ₩39,153 | ₩39,240 | -0.20% | 102.7만 |
|---|
| 2026.09.03 | ₩39,025 | ₩39,240 | ₩38,898 | ₩39,240 | +0.55% | 77.7만 |
|---|
| 2026.09.02 | ₩38,636 | ₩38,939 | ₩38,623 | ₩38,837 | +0.52% | 87.3만 |
|---|
| 2026.09.01 | ₩38,837 | ₩38,837 | ₩38,442 | ₩38,542 | -0.76% | 132.3만 |
|---|
| 2026.08.31 | ₩39,213 | ₩39,213 | ₩38,891 | ₩38,931 | -0.72% | 79.2만 |
|---|
| 2026.08.28 | ₩39,401 | ₩39,401 | ₩39,146 | ₩39,213 | -0.48% | 99.7만 |
|---|
| 2026.08.27 | ₩39,441 | ₩39,441 | ₩39,226 | ₩39,347 | -0.24% | 64.8만 |
|---|
| 2026.08.26 | ₩39,267 | ₩39,448 | ₩39,226 | ₩39,374 | +0.27% | 96.8만 |
|---|
| 2026.08.25 | ₩39,562 | ₩39,562 | ₩39,166 | ₩39,347 | -0.54% | 81.5만 |
|---|
| 2026.08.24 | ₩39,159 | ₩39,360 | ₩38,990 | ₩39,360 | +0.51% | 49.4만 |
|---|
| 2026.08.21 | ₩39,173 | ₩39,253 | ₩39,052 | ₩39,146 | -0.07% | 41만 |
|---|
| 2026.08.20 | ₩39,347 | ₩39,562 | ₩39,173 | ₩39,226 | -0.31% | 60.5만 |
|---|
| 2026.08.19 | ₩39,857 | ₩39,944 | ₩39,501 | ₩39,548 | -0.77% | 73.9만 |
|---|
| 2026.08.18 | ₩39,937 | ₩39,964 | ₩39,796 | ₩39,843 | -0.24% | 128만 |
|---|
| 2026.08.17 | ₩40,259 | ₩40,346 | ₩40,044 | ₩40,058 | -0.50% | 70.6만 |
|---|
| 2026.08.14 | ₩40,259 | ₩40,272 | ₩40,138 | ₩40,259 | 0.00% | 47.2만 |
|---|
| 2026.08.13 | ₩40,339 | ₩40,339 | ₩40,105 | ₩40,259 | -0.20% | 67.1만 |
|---|
| 2026.08.12 | ₩40,058 | ₩40,192 | ₩39,991 | ₩40,192 | +0.33% | 89.3만 |
|---|
| 2026.08.11 | ₩40,018 | ₩40,125 | ₩39,937 | ₩39,977 | -0.10% | 60.1만 |
|---|
| 2026.08.10 | ₩40,058 | ₩40,078 | ₩39,857 | ₩39,924 | -0.33% | 67만 |
|---|
| 2026.08.07 | ₩40,165 | ₩40,165 | ₩39,870 | ₩40,004 | -0.40% | 58만 |
|---|
| 2026.08.06 | ₩40,111 | ₩40,205 | ₩39,950 | ₩40,004 | -0.27% | 44.3만 |
|---|
| 2026.08.05 | ₩40,192 | ₩40,272 | ₩39,977 | ₩40,044 | -0.37% | 72.9만 |
|---|
| 2026.08.04 | ₩39,749 | ₩40,004 | ₩39,528 | ₩39,964 | +0.54% | 65.1만 |
|---|
| 2026.08.03 | ₩39,334 | ₩39,427 | ₩39,246 | ₩39,427 | +0.24% | 60.3만 |
|---|
| 2026.07.31 | ₩39,226 | ₩39,391 | ₩38,992 | ₩39,159 | -0.17% | 88.3만 |
|---|
| 2026.07.30 | ₩39,159 | ₩39,159 | ₩38,650 | ₩39,092 | -0.17% | 68.3만 |
|---|
| 2026.07.29 | ₩39,079 | ₩39,199 | ₩38,569 | ₩38,596 | -1.24% | 99.5만 |
|---|
| 2026.07.28 | ₩38,998 | ₩39,193 | ₩38,811 | ₩39,159 | +0.41% | 73.1만 |
|---|
| 2026.07.27 | ₩38,985 | ₩39,061 | ₩38,636 | ₩38,931 | -0.14% | 77.7만 |
|---|
| 2026.07.24 | ₩38,475 | ₩38,837 | ₩38,448 | ₩38,650 | +0.45% | 110.9만 |
|---|
| 2026.07.23 | ₩38,529 | ₩38,529 | ₩38,261 | ₩38,408 | -0.31% | 213.5만 |
|---|
| 2026.07.22 | ₩38,609 | ₩38,744 | ₩38,553 | ₩38,623 | +0.03% | 61.3만 |
|---|
| 2026.07.21 | ₩38,878 | ₩38,878 | ₩38,623 | ₩38,811 | -0.17% | 75.8만 |
|---|
| 2026.07.20 | ₩39,132 | ₩39,132 | ₩38,723 | ₩38,811 | -0.82% | 63.3만 |
|---|
| 2026.07.17 | ₩38,784 | ₩39,045 | ₩38,623 | ₩38,891 | +0.28% | 58.6만 |
|---|
| 2026.07.16 | ₩38,918 | ₩39,146 | ₩38,871 | ₩39,106 | +0.48% | 89.4만 |
|---|
| 2026.07.15 | ₩39,092 | ₩39,092 | ₩38,670 | ₩38,918 | -0.45% | 90.8만 |
|---|
| 2026.07.14 | ₩39,039 | ₩39,119 | ₩38,870 | ₩38,945 | -0.24% | 107.9만 |
|---|
| 2026.07.13 | ₩38,878 | ₩38,918 | ₩38,609 | ₩38,757 | -0.31% | 57.1만 |
|---|
| 2026.07.10 | ₩38,824 | ₩39,025 | ₩38,663 | ₩38,985 | +0.41% | 86.1만 |
|---|
| 2026.07.09 | ₩38,609 | ₩38,945 | ₩38,609 | ₩38,811 | +0.52% | 50.9만 |
|---|
| 2026.07.08 | ₩38,623 | ₩38,623 | ₩38,207 | ₩38,355 | -0.69% | 69.5만 |
|---|
| 2026.07.07 | ₩38,971 | ₩38,971 | ₩38,650 | ₩38,770 | -0.52% | 103.1만 |
|---|
| 2026.07.06 | ₩39,280 | ₩39,280 | ₩39,012 | ₩39,119 | -0.41% | 57.7만 |
|---|
| 2026.07.02 | ₩39,334 | ₩39,334 | ₩38,663 | ₩38,985 | -0.89% | 54.6만 |
|---|
| 2026.07.01 | ₩39,334 | ₩39,441 | ₩39,039 | ₩39,199 | -0.34% | 61.8만 |
|---|
| 2026.06.30 | ₩39,173 | ₩39,521 | ₩39,146 | ₩39,427 | +0.65% | 73.6만 |
|---|
| 2026.06.29 | ₩38,864 | ₩39,199 | ₩38,744 | ₩39,173 | +0.79% | 49.5만 |
|---|
| 2026.06.26 | ₩38,435 | ₩38,790 | ₩38,381 | ₩38,703 | +0.70% | 62.9만 |
|---|
| 2026.06.25 | ₩38,663 | ₩39,079 | ₩38,642 | ₩38,851 | +0.49% | 73.2만 |
|---|
| 2026.06.24 | ₩38,516 | ₩38,888 | ₩38,355 | ₩38,676 | +0.42% | 58.5만 |
|---|
| 2026.06.23 | ₩38,422 | ₩38,596 | ₩38,234 | ₩38,516 | +0.24% | 54.9만 |
|---|
| 2026.06.22 | ₩38,878 | ₩39,065 | ₩38,744 | ₩39,012 | +0.34% | 52.6만 |
|---|
| 2026.06.18 | ₩38,945 | ₩38,985 | ₩38,690 | ₩38,717 | -0.59% | 81.9만 |
|---|
| 2026.06.17 | ₩38,690 | ₩39,092 | ₩38,355 | ₩38,448 | -0.62% | 49.9만 |
|---|
| 2026.06.16 | ₩38,784 | ₩39,037 | ₩38,596 | ₩38,650 | -0.35% | 50.7만 |
|---|
| 2026.06.15 | ₩38,891 | ₩39,132 | ₩38,703 | ₩38,770 | -0.31% | 68.4만 |
|---|
| 2026.06.12 | ₩38,113 | ₩38,462 | ₩37,885 | ₩38,435 | +0.84% | 48.9만 |
|---|
| 2026.06.11 | ₩37,295 | ₩38,127 | ₩37,295 | ₩38,033 | +1.98% | 39.9만 |
|---|
| 2026.06.10 | ₩37,389 | ₩37,805 | ₩36,946 | ₩37,014 | -1.00% | 52.6만 |
|---|
| 2026.06.09 | ₩37,389 | ₩37,899 | ₩36,705 | ₩37,510 | +0.32% | 106.2만 |
|---|
| 2026.06.08 | ₩37,335 | ₩37,402 | ₩37,035 | ₩37,148 | -0.50% | 51.4만 |
|---|
| 2026.06.05 | ₩37,242 | ₩37,416 | ₩36,853 | ₩36,933 | -0.83% | 64.7만 |
|---|
| 2026.06.04 | ₩37,067 | ₩37,657 | ₩37,067 | ₩37,604 | +1.45% | 44.5만 |
|---|
| 2026.06.03 | ₩37,134 | ₩37,201 | ₩36,960 | ₩37,174 | +0.11% | 41.3만 |
|---|
| 2026.06.02 | ₩36,799 | ₩37,148 | ₩36,737 | ₩37,148 | +0.95% | 39.8만 |
|---|
| 2026.06.01 | ₩36,678 | ₩36,839 | ₩36,468 | ₩36,799 | +0.33% | 56.4만 |
|---|
| 2026.05.29 | ₩36,826 | ₩36,920 | ₩36,725 | ₩36,745 | -0.22% | 76.1만 |
|---|
| 2026.05.28 | ₩37,000 | ₩37,000 | ₩36,625 | ₩36,839 | -0.43% | 59.2만 |
|---|
| 2026.05.27 | ₩37,335 | ₩37,402 | ₩36,941 | ₩37,000 | -0.90% | 73.2만 |
|---|
| 2026.05.26 | ₩36,973 | ₩37,335 | ₩36,956 | ₩37,335 | +0.98% | 63.1만 |
|---|
| 2026.05.22 | ₩36,705 | ₩36,906 | ₩36,681 | ₩36,799 | +0.26% | 32.9만 |
|---|
| 2026.05.21 | ₩36,356 | ₩36,637 | ₩36,128 | ₩36,611 | +0.70% | 43.4만 |
|---|
| 2026.05.20 | ₩36,316 | ₩36,732 | ₩36,041 | ₩36,732 | +1.14% | 55.5만 |
|---|
| 2026.05.19 | ₩36,061 | ₩36,303 | ₩36,008 | ₩36,115 | +0.15% | 54.9만 |
|---|
| 2026.05.18 | ₩36,303 | ₩36,417 | ₩36,118 | ₩36,343 | +0.11% | 48.7만 |
|---|
| 2026.05.15 | ₩36,397 | ₩36,397 | ₩36,222 | ₩36,263 | -0.37% | 44.1만 |
|---|
| 2026.05.14 | ₩36,464 | ₩36,571 | ₩36,370 | ₩36,517 | +0.15% | 43.1만 |
|---|
| 2026.05.13 | ₩36,464 | ₩36,464 | ₩36,209 | ₩36,330 | -0.37% | 44.9만 |
|---|
| 2026.05.12 | ₩36,437 | ₩36,470 | ₩36,041 | ₩36,464 | +0.07% | 42.8만 |
|---|
| 2026.05.11 | ₩36,745 | ₩36,745 | ₩36,464 | ₩36,544 | -0.55% | 77.2만 |
|---|
| 2026.05.08 | ₩36,866 | ₩36,906 | ₩36,617 | ₩36,692 | -0.47% | 56.7만 |
|---|
| 2026.05.07 | ₩37,228 | ₩37,228 | ₩36,544 | ₩36,638 | -1.59% | 61.7만 |
|---|
| 2026.05.06 | ₩37,121 | ₩37,275 | ₩37,014 | ₩37,174 | +0.14% | 82.2만 |
|---|
| 2026.05.05 | ₩36,638 | ₩36,786 | ₩36,464 | ₩36,759 | +0.33% | 68.4만 |
|---|
| 2026.05.04 | ₩36,638 | ₩36,786 | ₩36,303 | ₩36,423 | -0.59% | 51.3만 |
|---|
| 2026.05.01 | ₩37,000 | ₩37,000 | ₩36,625 | ₩36,638 | -0.98% | 46.5만 |
|---|
| 2026.04.30 | ₩36,665 | ₩36,893 | ₩36,423 | ₩36,893 | +0.62% | 57.3만 |
|---|
| 2026.04.29 | ₩36,745 | ₩36,765 | ₩36,423 | ₩36,692 | -0.15% | 60.9만 |
|---|
| 2026.04.28 | ₩36,879 | ₩36,973 | ₩36,638 | ₩36,705 | -0.47% | 48.8만 |
|---|
| 2026.04.27 | ₩37,027 | ₩37,090 | ₩36,802 | ₩37,027 | 0.00% | 80.8만 |
|---|
| 2026.04.24 | ₩37,027 | ₩37,081 | ₩36,859 | ₩37,000 | -0.07% | 133.7만 |
|---|
| 2026.04.23 | ₩36,933 | ₩37,014 | ₩36,477 | ₩36,839 | -0.25% | 333.2만 |
|---|
| 2026.04.22 | ₩36,987 | ₩37,054 | ₩36,812 | ₩36,906 | -0.22% | 53만 |
|---|
| 2026.04.21 | ₩36,960 | ₩37,121 | ₩36,725 | ₩36,826 | -0.36% | 41.7만 |
|---|
| 2026.04.20 | ₩37,027 | ₩37,121 | ₩36,906 | ₩37,040 | +0.04% | 60만 |
|---|
| 2026.04.17 | ₩36,772 | ₩37,201 | ₩36,584 | ₩37,027 | +0.69% | 39.7만 |
|---|
| 2026.04.16 | ₩36,571 | ₩36,578 | ₩36,383 | ₩36,423 | -0.40% | 40.4만 |
|---|
| 2026.04.15 | ₩36,692 | ₩36,692 | ₩36,356 | ₩36,584 | -0.29% | 37만 |
|---|
| 2026.04.14 | ₩36,517 | ₩36,678 | ₩36,457 | ₩36,651 | +0.37% | 37.2만 |
|---|
| 2026.04.13 | ₩36,021 | ₩36,504 | ₩35,900 | ₩36,504 | +1.34% | 60만 |
|---|
| 2026.04.10 | ₩36,343 | ₩36,343 | ₩36,005 | ₩36,048 | -0.81% | 30.8만 |
|---|
| 2026.04.09 | ₩35,967 | ₩36,343 | ₩35,874 | ₩36,343 | +1.04% | 54.1만 |
|---|
| 2026.04.08 | ₩35,699 | ₩36,115 | ₩35,699 | ₩35,994 | +0.83% | 64.1만 |
|---|
| 2026.04.07 | ₩34,707 | ₩34,807 | ₩34,506 | ₩34,807 | +0.29% | 162.2만 |
|---|
| 2026.04.06 | ₩34,492 | ₩34,848 | ₩34,492 | ₩34,841 | +1.01% | 42.4만 |
|---|
| 2026.04.02 | ₩34,144 | ₩34,680 | ₩33,942 | ₩34,519 | +1.10% | 29.8만 |
|---|
| 2026.04.01 | ₩34,506 | ₩34,707 | ₩34,358 | ₩34,533 | +0.08% | 51.3만 |
|---|
| 2026.03.31 | ₩33,661 | ₩34,264 | ₩33,607 | ₩34,264 | +1.79% | 47.8만 |
|---|
| 2026.03.30 | ₩33,875 | ₩33,875 | ₩33,218 | ₩33,366 | -1.50% | 46.1만 |
|---|
| 2026.03.27 | ₩33,969 | ₩33,969 | ₩33,393 | ₩33,500 | -1.38% | 39.9만 |
|---|
| 2026.03.26 | ₩34,466 | ₩34,506 | ₩34,003 | ₩34,090 | -1.09% | 69.3만 |
|---|
| 2026.03.25 | ₩35,136 | ₩35,175 | ₩34,653 | ₩34,908 | -0.65% | 98.6만 |
|---|
| 2026.03.24 | ₩34,613 | ₩35,027 | ₩34,479 | ₩34,895 | +0.81% | 30.2만 |
|---|
| 2026.03.23 | ₩35,002 | ₩35,243 | ₩34,774 | ₩34,801 | -0.57% | 51.6만 |
|---|
| 2026.03.20 | ₩34,707 | ₩34,761 | ₩34,170 | ₩34,439 | -0.77% | 74.6만 |
|---|
| 2026.03.19 | ₩34,398 | ₩34,881 | ₩34,238 | ₩34,734 | +0.97% | 67.1만 |
|---|
| 2026.03.18 | ₩34,908 | ₩35,042 | ₩34,579 | ₩34,600 | -0.88% | 42만 |
|---|
| 2026.03.17 | ₩34,761 | ₩35,056 | ₩34,761 | ₩34,935 | +0.50% | 38.2만 |
|---|
| 2026.03.16 | ₩34,693 | ₩34,868 | ₩34,506 | ₩34,640 | -0.15% | 77.4만 |
|---|
| 2026.03.13 | ₩34,653 | ₩34,807 | ₩34,251 | ₩34,318 | -0.97% | 51.4만 |
|---|
| 2026.03.12 | ₩34,801 | ₩34,801 | ₩34,372 | ₩34,425 | -1.08% | 43.1만 |
|---|
| 2026.03.11 | ₩35,149 | ₩35,149 | ₩34,844 | ₩35,056 | -0.27% | 43.4만 |
|---|
| 2026.03.10 | ₩35,203 | ₩35,561 | ₩34,948 | ₩35,109 | -0.27% | 47.8만 |
|---|
| 2026.03.09 | ₩34,626 | ₩35,243 | ₩34,146 | ₩35,203 | +1.67% | 94.9만 |
|---|
| 2026.03.06 | ₩35,391 | ₩35,391 | ₩34,720 | ₩34,948 | -1.25% | 63.3만 |
|---|
| 2026.03.05 | ₩35,927 | ₩35,953 | ₩35,364 | ₩35,699 | -0.63% | 68.4만 |
|---|
| 2026.03.04 | ₩35,981 | ₩36,068 | ₩35,713 | ₩36,008 | +0.07% | 54만 |
|---|
| 2026.03.03 | ₩35,726 | ₩35,860 | ₩35,183 | ₩35,753 | +0.08% | 70.6만 |
|---|
| 2026.03.02 | ₩36,008 | ₩36,356 | ₩35,780 | ₩36,222 | +0.60% | 53.1만 |
|---|
| 2026.02.27 | ₩36,423 | ₩36,423 | ₩36,035 | ₩36,276 | -0.41% | 55.8만 |
|---|
| 2026.02.26 | ₩36,651 | ₩36,826 | ₩36,343 | ₩36,718 | +0.18% | 64.5만 |
|---|
| 2026.02.25 | ₩36,544 | ₩36,571 | ₩36,330 | ₩36,571 | +0.07% | 61.8만 |
|---|
| 2026.02.24 | ₩36,035 | ₩36,323 | ₩35,820 | ₩36,263 | +0.63% | 78.9만 |
|---|
| 2026.02.23 | ₩36,584 | ₩36,625 | ₩35,726 | ₩35,941 | -1.76% | 162.8만 |
|---|
| 2026.02.20 | ₩36,209 | ₩36,651 | ₩36,182 | ₩36,651 | +1.22% | 37만 |
|---|
| 2026.02.19 | ₩36,504 | ₩36,531 | ₩36,222 | ₩36,531 | +0.07% | 32.7만 |
|---|
| 2026.02.18 | ₩36,517 | ₩36,759 | ₩36,426 | ₩36,692 | +0.48% | 58.3만 |
|---|
| 2026.02.17 | ₩36,289 | ₩36,444 | ₩36,035 | ₩36,423 | +0.37% | 44.2만 |
|---|
| 2026.02.13 | ₩36,276 | ₩36,377 | ₩35,988 | ₩36,263 | -0.04% | 64.5만 |
|---|
| 2026.02.12 | ₩36,772 | ₩36,865 | ₩35,927 | ₩36,021 | -2.04% | 40.5만 |
|---|
| 2026.02.11 | ₩36,718 | ₩36,906 | ₩36,464 | ₩36,638 | -0.22% | 44.7만 |
|---|
| 2026.02.10 | ₩36,772 | ₩36,772 | ₩36,477 | ₩36,598 | -0.47% | 54.6만 |
|---|
| 2026.02.09 | ₩36,812 | ₩36,826 | ₩36,591 | ₩36,692 | -0.33% | 38.1만 |
|---|
| 2026.02.06 | ₩36,571 | ₩36,859 | ₩36,497 | ₩36,812 | +0.66% | 41.8만 |
|---|
| 2026.02.05 | ₩36,075 | ₩36,249 | ₩35,833 | ₩36,048 | -0.07% | 146.3만 |
|---|
| 2026.02.04 | ₩36,531 | ₩36,531 | ₩35,927 | ₩36,222 | -0.84% | 55.9만 |
|---|
| 2026.02.03 | ₩36,812 | ₩36,812 | ₩36,035 | ₩36,330 | -1.31% | 64.9만 |
|---|
| 2026.02.02 | ₩36,370 | ₩36,812 | ₩36,343 | ₩36,799 | +1.18% | 46.4만 |
|---|
| 2026.01.30 | ₩36,973 | ₩36,973 | ₩36,195 | ₩36,383 | -1.60% | 55.3만 |
|---|
| 2026.01.29 | ₩36,839 | ₩36,886 | ₩36,316 | ₩36,839 | 0.00% | 68만 |
|---|
| 2026.01.28 | ₩36,544 | ₩36,678 | ₩36,450 | ₩36,544 | 0.00% | 51.7만 |
|---|
| 2026.01.27 | ₩36,504 | ₩36,504 | ₩36,336 | ₩36,464 | -0.11% | 55.3만 |
|---|
| 2026.01.26 | ₩36,222 | ₩36,356 | ₩36,092 | ₩36,330 | +0.30% | 45.8만 |
|---|
| 2026.01.23 | ₩36,356 | ₩36,356 | ₩35,906 | ₩36,088 | -0.74% | 69.4만 |
|---|
| 2026.01.22 | ₩36,665 | ₩36,665 | ₩36,249 | ₩36,343 | -0.88% | 68.4만 |
|---|
| 2026.01.21 | ₩35,981 | ₩36,571 | ₩35,981 | ₩36,450 | +1.30% | 58.3만 |
|---|
| 2026.01.20 | ₩36,209 | ₩36,517 | ₩36,068 | ₩36,115 | -0.26% | 53.3만 |
|---|
| 2026.01.16 | ₩36,705 | ₩36,933 | ₩36,625 | ₩36,745 | +0.11% | 72.9만 |
|---|
| 2026.01.15 | ₩36,705 | ₩36,940 | ₩36,692 | ₩36,772 | +0.18% | 50.1만 |
|---|
| 2026.01.14 | ₩36,343 | ₩36,397 | ₩36,135 | ₩36,397 | +0.15% | 49.9만 |
|---|
| 2026.01.13 | ₩36,745 | ₩36,745 | ₩36,296 | ₩36,397 | -0.95% | 45.8만 |
|---|
| 2026.01.12 | ₩36,544 | ₩36,658 | ₩36,403 | ₩36,638 | +0.26% | 78.8만 |
|---|
| 2026.01.09 | ₩36,692 | ₩36,799 | ₩36,504 | ₩36,718 | +0.07% | 52.3만 |
|---|
| 2026.01.08 | ₩36,222 | ₩36,504 | ₩36,177 | ₩36,450 | +0.63% | 61.9만 |
|---|
| 2026.01.07 | ₩36,625 | ₩36,625 | ₩36,175 | ₩36,222 | -1.10% | 102.2만 |
|---|
| 2026.01.06 | ₩36,195 | ₩36,584 | ₩36,169 | ₩36,584 | +1.07% | 151.5만 |
|---|
| 2026.01.05 | ₩35,538 | ₩36,303 | ₩35,538 | ₩36,182 | +1.81% | 51.4만 |
|---|
| 2026.01.02 | ₩35,444 | ₩35,525 | ₩35,196 | ₩35,512 | +0.19% | 76.9만 |
|---|
| 2025.12.31 | ₩35,512 | ₩35,536 | ₩35,163 | ₩35,190 | -0.91% | 53.6만 |
|---|
| 2025.12.30 | ₩35,659 | ₩35,659 | ₩35,471 | ₩35,512 | -0.41% | 43.9만 |
|---|
| 2025.12.29 | ₩35,726 | ₩35,745 | ₩35,510 | ₩35,605 | -0.34% | 31만 |
|---|
| 2025.12.26 | ₩35,807 | ₩35,807 | ₩35,672 | ₩35,766 | -0.11% | 48.1만 |
|---|
| 2025.12.24 | ₩35,726 | ₩35,815 | ₩35,616 | ₩35,766 | +0.11% | 25.2만 |
|---|
| 2025.12.23 | ₩35,659 | ₩35,702 | ₩35,592 | ₩35,659 | 0.00% | 40.1만 |
|---|
| 2025.12.22 | ₩35,619 | ₩35,718 | ₩35,538 | ₩35,686 | +0.19% | 65만 |
|---|
| 2025.12.19 | ₩35,096 | ₩35,498 | ₩35,096 | ₩35,391 | +0.84% | 74만 |
|---|
| 2025.12.18 | ₩35,310 | ₩35,444 | ₩35,077 | ₩35,216 | -0.27% | 61.7만 |
|---|
| 2025.12.17 | ₩35,324 | ₩35,391 | ₩34,963 | ₩34,989 | -0.95% | 52.7만 |
|---|
| 2025.12.16 | ₩35,552 | ₩35,565 | ₩35,155 | ₩35,310 | -0.68% | 44.2만 |
|---|
| 2025.12.15 | ₩35,605 | ₩35,699 | ₩35,458 | ₩35,552 | -0.15% | 38.7만 |
|---|
| 2025.12.12 | ₩35,793 | ₩35,793 | ₩35,317 | ₩35,431 | -1.01% | 38만 |
|---|
| 2025.12.11 | ₩35,592 | ₩35,900 | ₩35,592 | ₩35,900 | +0.87% | 47.4만 |
|---|
| 2025.12.10 | ₩35,123 | ₩35,672 | ₩35,069 | ₩35,605 | +1.37% | 56.2만 |
|---|
| 2025.12.09 | ₩35,056 | ₩35,230 | ₩35,015 | ₩35,069 | +0.04% | 46.5만 |
|---|
| 2025.12.08 | ₩35,324 | ₩35,324 | ₩34,989 | ₩35,069 | -0.72% | 31.1만 |
|---|
| 2025.12.05 | ₩35,176 | ₩35,257 | ₩35,103 | ₩35,203 | +0.08% | 37.1만 |
|---|
| 2025.12.04 | ₩35,082 | ₩35,210 | ₩35,015 | ₩35,136 | +0.15% | 31.6만 |
|---|
| 2025.12.03 | ₩34,801 | ₩35,056 | ₩34,734 | ₩35,056 | +0.73% | 64.2만 |
|---|
| 2025.12.02 | ₩34,720 | ₩34,854 | ₩34,515 | ₩34,761 | +0.12% | 91.7만 |
|---|
| 2025.12.01 | ₩34,224 | ₩34,761 | ₩34,224 | ₩34,519 | +0.86% | 252.2만 |
|---|
| 2025.11.28 | ₩34,680 | ₩34,720 | ₩34,559 | ₩34,680 | 0.00% | 26.4만 |
|---|
| 2025.11.26 | ₩34,492 | ₩34,693 | ₩34,466 | ₩34,613 | +0.35% | 45만 |
|---|
| 2025.11.25 | ₩34,077 | ₩34,499 | ₩33,956 | ₩34,452 | +1.10% | 46.5만 |
|---|
| 2025.11.24 | ₩33,835 | ₩34,036 | ₩33,688 | ₩33,942 | +0.32% | 55.3만 |
|---|
| 2025.11.21 | ₩33,245 | ₩33,949 | ₩33,218 | ₩33,728 | +1.45% | 28만 |
|---|
| 2025.11.20 | ₩34,023 | ₩34,318 | ₩33,326 | ₩33,352 | -1.97% | 60.7만 |
|---|
| 2025.11.19 | ₩33,567 | ₩33,956 | ₩33,567 | ₩33,768 | +0.60% | 61.9만 |
|---|
| 2025.11.18 | ₩33,701 | ₩33,849 | ₩33,436 | ₩33,661 | -0.12% | 32.9만 |
|---|
| 2025.11.17 | ₩34,291 | ₩34,341 | ₩33,639 | ₩33,782 | -1.49% | 36.9만 |
|---|
| 2025.11.14 | ₩34,197 | ₩34,445 | ₩34,050 | ₩34,291 | +0.27% | 38.5만 |
|---|
| 2025.11.13 | ₩34,868 | ₩34,868 | ₩34,333 | ₩34,425 | -1.27% | 63.7만 |
|---|
| 2025.11.12 | ₩34,761 | ₩34,915 | ₩34,747 | ₩34,881 | +0.35% | 41.1만 |
|---|
| 2025.11.11 | ₩34,747 | ₩34,787 | ₩34,559 | ₩34,720 | -0.08% | 42.7만 |
|---|
| 2025.11.10 | ₩34,640 | ₩34,732 | ₩34,345 | ₩34,667 | +0.08% | 45.1만 |
|---|
| 2025.11.07 | ₩34,224 | ₩34,398 | ₩33,902 | ₩34,398 | +0.51% | 87.5만 |
|---|
| 2025.11.06 | ₩34,586 | ₩34,586 | ₩34,097 | ₩34,251 | -0.97% | 92.9만 |
|---|
| 2025.11.05 | ₩34,318 | ₩34,719 | ₩34,291 | ₩34,586 | +0.78% | 36만 |
|---|
| 2025.11.04 | ₩34,238 | ₩34,412 | ₩34,144 | ₩34,291 | +0.16% | 49.8만 |
|---|
| 2025.11.03 | ₩34,533 | ₩34,533 | ₩34,115 | ₩34,398 | -0.39% | 45.4만 |
|---|
| 2025.10.31 | ₩34,506 | ₩34,506 | ₩34,197 | ₩34,425 | -0.23% | 38.5만 |
|---|
| 2025.10.30 | ₩34,492 | ₩34,787 | ₩34,474 | ₩34,533 | +0.12% | 45.9만 |
|---|
| 2025.10.29 | ₩34,814 | ₩34,975 | ₩34,537 | ₩34,680 | -0.39% | 39.2만 |
|---|
| 2025.10.28 | ₩34,868 | ₩34,989 | ₩34,668 | ₩34,734 | -0.38% | 31.7만 |
|---|
| 2025.10.27 | ₩34,841 | ₩34,921 | ₩34,734 | ₩34,895 | +0.15% | 35.4만 |
|---|
| 2025.10.24 | ₩34,693 | ₩34,747 | ₩34,533 | ₩34,600 | -0.27% | 40.7만 |
|---|
| 2025.10.23 | ₩34,278 | ₩34,506 | ₩34,278 | ₩34,492 | +0.63% | 41.3만 |
|---|
| 2025.10.22 | ₩34,519 | ₩34,519 | ₩34,036 | ₩34,278 | -0.70% | 34.5만 |
|---|
| 2025.10.21 | ₩34,251 | ₩34,479 | ₩34,137 | ₩34,452 | +0.59% | 54만 |
|---|
| 2025.10.20 | ₩34,211 | ₩34,554 | ₩34,211 | ₩34,533 | +0.94% | 32.1만 |
|---|
| 2025.10.17 | ₩33,956 | ₩34,117 | ₩33,818 | ₩34,077 | +0.36% | 69.5만 |
|---|
| 2025.10.16 | ₩34,372 | ₩34,372 | ₩33,735 | ₩33,916 | -1.33% | 87.6만 |
|---|
| 2025.10.15 | ₩34,559 | ₩34,559 | ₩34,010 | ₩34,291 | -0.78% | 24.8만 |
|---|
| 2025.10.14 | ₩33,996 | ₩34,479 | ₩33,835 | ₩34,318 | +0.95% | 74.7만 |
|---|
| 2025.10.13 | ₩33,929 | ₩34,117 | ₩33,862 | ₩34,077 | +0.43% | 36.2만 |
|---|
| 2025.10.10 | ₩34,506 | ₩34,519 | ₩33,513 | ₩33,527 | -2.84% | 48.9만 |
|---|