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 | ₩37,932 | ₩37,932 | ₩37,771 | ₩37,891 | -0.11% | 124.6만 |
| 2026.10.08 | ₩37,489 | ₩37,891 | ₩37,437 | ₩37,891 | +1.07% | 207.9만 |
| 2026.10.07 | ₩37,704 | ₩37,704 | ₩37,435 | ₩37,529 | -0.46% | 230.6만 |
| 2026.10.06 | ₩37,972 | ₩38,026 | ₩37,733 | ₩37,824 | -0.39% | 98.6만 |
| 2026.10.05 | ₩37,811 | ₩37,945 | ₩37,637 | ₩37,891 | +0.21% | 124만 |
| 2026.10.02 | ₩38,066 | ₩38,066 | ₩37,677 | ₩37,771 | -0.78% | 242.8만 |
| 2026.10.01 | ₩37,462 | ₩37,784 | ₩37,328 | ₩37,757 | +0.79% | 298만 |
| 2026.09.30 | ₩37,556 | ₩37,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,395 |
| -0.43% |
| 373.7만 |
| 2026.09.29 | ₩37,717 | ₩37,717 | ₩37,342 | ₩37,570 | -0.39% | 182.5만 |
|---|
| 2026.09.28 | ₩37,717 | ₩37,717 | ₩37,413 | ₩37,516 | -0.53% | 161.9만 |
|---|
| 2026.09.25 | ₩37,757 | ₩37,851 | ₩37,563 | ₩37,798 | +0.11% | 161만 |
|---|
| 2026.09.24 | ₩37,583 | ₩37,596 | ₩37,392 | ₩37,570 | -0.04% | 43.4만 |
|---|
| 2026.09.23 | ₩38,052 | ₩38,052 | ₩37,784 | ₩37,811 | -0.63% | 206.6만 |
|---|
| 2026.09.22 | ₩38,522 | ₩38,522 | ₩37,865 | ₩38,093 | -1.11% | 159.3만 |
|---|
| 2026.09.21 | ₩38,334 | ₩38,394 | ₩38,173 | ₩38,321 | -0.03% | 153.9만 |
|---|
| 2026.09.18 | ₩37,985 | ₩38,039 | ₩37,838 | ₩38,012 | +0.07% | 163.3만 |
|---|
| 2026.09.17 | ₩38,280 | ₩38,280 | ₩37,824 | ₩37,972 | -0.81% | 66.7만 |
|---|
| 2026.09.16 | ₩38,254 | ₩38,274 | ₩37,590 | ₩37,865 | -1.02% | 123.5만 |
|---|
| 2026.09.15 | ₩38,428 | ₩38,428 | ₩38,071 | ₩38,213 | -0.56% | 141.8만 |
|---|
| 2026.09.14 | ₩38,401 | ₩38,495 | ₩38,267 | ₩38,415 | +0.03% | 182.8만 |
|---|
| 2026.09.11 | ₩38,562 | ₩38,669 | ₩38,381 | ₩38,602 | +0.10% | 239.6만 |
|---|
| 2026.09.10 | ₩38,441 | ₩38,468 | ₩38,187 | ₩38,267 | -0.45% | 277.9만 |
|---|
| 2026.09.09 | ₩38,857 | ₩38,857 | ₩38,562 | ₩38,602 | -0.66% | 102.4만 |
|---|
| 2026.09.08 | ₩39,233 | ₩39,233 | ₩38,817 | ₩38,871 | -0.92% | 100.6만 |
|---|
| 2026.09.04 | ₩39,327 | ₩39,327 | ₩39,159 | ₩39,246 | -0.20% | 102.7만 |
|---|
| 2026.09.03 | ₩39,032 | ₩39,246 | ₩38,904 | ₩39,246 | +0.55% | 77.7만 |
|---|
| 2026.09.02 | ₩38,643 | ₩38,946 | ₩38,629 | ₩38,844 | +0.52% | 87.3만 |
|---|
| 2026.09.01 | ₩38,844 | ₩38,844 | ₩38,448 | ₩38,549 | -0.76% | 132.3만 |
|---|
| 2026.08.31 | ₩39,219 | ₩39,219 | ₩38,897 | ₩38,938 | -0.72% | 79.2만 |
|---|
| 2026.08.28 | ₩39,407 | ₩39,407 | ₩39,152 | ₩39,219 | -0.48% | 99.7만 |
|---|
| 2026.08.27 | ₩39,447 | ₩39,447 | ₩39,233 | ₩39,353 | -0.24% | 64.8만 |
|---|
| 2026.08.26 | ₩39,273 | ₩39,454 | ₩39,233 | ₩39,380 | +0.27% | 96.8만 |
|---|
| 2026.08.25 | ₩39,568 | ₩39,568 | ₩39,172 | ₩39,353 | -0.54% | 81.5만 |
|---|
| 2026.08.24 | ₩39,166 | ₩39,367 | ₩38,997 | ₩39,367 | +0.51% | 49.4만 |
|---|
| 2026.08.21 | ₩39,179 | ₩39,260 | ₩39,058 | ₩39,152 | -0.07% | 41만 |
|---|
| 2026.08.20 | ₩39,353 | ₩39,568 | ₩39,179 | ₩39,233 | -0.31% | 60.5만 |
|---|
| 2026.08.19 | ₩39,863 | ₩39,950 | ₩39,508 | ₩39,555 | -0.77% | 73.9만 |
|---|
| 2026.08.18 | ₩39,944 | ₩39,970 | ₩39,803 | ₩39,850 | -0.24% | 128만 |
|---|
| 2026.08.17 | ₩40,266 | ₩40,353 | ₩40,051 | ₩40,064 | -0.50% | 70.6만 |
|---|
| 2026.08.14 | ₩40,266 | ₩40,279 | ₩40,145 | ₩40,266 | 0.00% | 47.2만 |
|---|
| 2026.08.13 | ₩40,346 | ₩40,346 | ₩40,111 | ₩40,266 | -0.20% | 67.1만 |
|---|
| 2026.08.12 | ₩40,064 | ₩40,198 | ₩39,997 | ₩40,198 | +0.33% | 89.3만 |
|---|
| 2026.08.11 | ₩40,024 | ₩40,131 | ₩39,944 | ₩39,984 | -0.10% | 60.1만 |
|---|
| 2026.08.10 | ₩40,064 | ₩40,084 | ₩39,863 | ₩39,930 | -0.33% | 67만 |
|---|
| 2026.08.07 | ₩40,172 | ₩40,172 | ₩39,877 | ₩40,011 | -0.40% | 58만 |
|---|
| 2026.08.06 | ₩40,118 | ₩40,212 | ₩39,957 | ₩40,011 | -0.27% | 44.3만 |
|---|
| 2026.08.05 | ₩40,198 | ₩40,279 | ₩39,984 | ₩40,051 | -0.37% | 72.9만 |
|---|
| 2026.08.04 | ₩39,756 | ₩40,011 | ₩39,535 | ₩39,970 | +0.54% | 65.1만 |
|---|
| 2026.08.03 | ₩39,340 | ₩39,434 | ₩39,253 | ₩39,434 | +0.24% | 60.3만 |
|---|
| 2026.07.31 | ₩39,233 | ₩39,398 | ₩38,998 | ₩39,166 | -0.17% | 88.3만 |
|---|
| 2026.07.30 | ₩39,166 | ₩39,166 | ₩38,656 | ₩39,099 | -0.17% | 68.3만 |
|---|
| 2026.07.29 | ₩39,085 | ₩39,206 | ₩38,576 | ₩38,602 | -1.24% | 99.5만 |
|---|
| 2026.07.28 | ₩39,005 | ₩39,199 | ₩38,817 | ₩39,166 | +0.41% | 73.1만 |
|---|
| 2026.07.27 | ₩38,991 | ₩39,068 | ₩38,643 | ₩38,938 | -0.14% | 77.7만 |
|---|
| 2026.07.24 | ₩38,482 | ₩38,844 | ₩38,455 | ₩38,656 | +0.45% | 110.9만 |
|---|
| 2026.07.23 | ₩38,535 | ₩38,535 | ₩38,267 | ₩38,415 | -0.31% | 213.5만 |
|---|
| 2026.07.22 | ₩38,616 | ₩38,750 | ₩38,559 | ₩38,629 | +0.03% | 61.3만 |
|---|
| 2026.07.21 | ₩38,884 | ₩38,884 | ₩38,629 | ₩38,817 | -0.17% | 75.8만 |
|---|
| 2026.07.20 | ₩39,139 | ₩39,139 | ₩38,730 | ₩38,817 | -0.82% | 63.3만 |
|---|
| 2026.07.17 | ₩38,790 | ₩39,052 | ₩38,629 | ₩38,897 | +0.28% | 58.6만 |
|---|
| 2026.07.16 | ₩38,924 | ₩39,152 | ₩38,877 | ₩39,112 | +0.48% | 89.4만 |
|---|
| 2026.07.15 | ₩39,099 | ₩39,099 | ₩38,676 | ₩38,924 | -0.45% | 90.8만 |
|---|
| 2026.07.14 | ₩39,045 | ₩39,125 | ₩38,876 | ₩38,951 | -0.24% | 107.9만 |
|---|
| 2026.07.13 | ₩38,884 | ₩38,924 | ₩38,616 | ₩38,763 | -0.31% | 57.1만 |
|---|
| 2026.07.10 | ₩38,830 | ₩39,032 | ₩38,669 | ₩38,991 | +0.41% | 86.1만 |
|---|
| 2026.07.09 | ₩38,616 | ₩38,951 | ₩38,616 | ₩38,817 | +0.52% | 50.9만 |
|---|
| 2026.07.08 | ₩38,629 | ₩38,629 | ₩38,213 | ₩38,361 | -0.69% | 69.5만 |
|---|
| 2026.07.07 | ₩38,978 | ₩38,978 | ₩38,656 | ₩38,777 | -0.52% | 103.1만 |
|---|
| 2026.07.06 | ₩39,286 | ₩39,286 | ₩39,018 | ₩39,125 | -0.41% | 57.7만 |
|---|
| 2026.07.02 | ₩39,340 | ₩39,340 | ₩38,669 | ₩38,991 | -0.89% | 54.6만 |
|---|
| 2026.07.01 | ₩39,340 | ₩39,447 | ₩39,045 | ₩39,206 | -0.34% | 61.8만 |
|---|
| 2026.06.30 | ₩39,179 | ₩39,528 | ₩39,152 | ₩39,434 | +0.65% | 73.6만 |
|---|
| 2026.06.29 | ₩38,871 | ₩39,206 | ₩38,750 | ₩39,179 | +0.79% | 49.5만 |
|---|
| 2026.06.26 | ₩38,441 | ₩38,797 | ₩38,388 | ₩38,710 | +0.70% | 62.9만 |
|---|
| 2026.06.25 | ₩38,669 | ₩39,085 | ₩38,648 | ₩38,857 | +0.49% | 73.2만 |
|---|
| 2026.06.24 | ₩38,522 | ₩38,895 | ₩38,361 | ₩38,683 | +0.42% | 58.5만 |
|---|
| 2026.06.23 | ₩38,428 | ₩38,602 | ₩38,240 | ₩38,522 | +0.24% | 54.9만 |
|---|
| 2026.06.22 | ₩38,884 | ₩39,072 | ₩38,750 | ₩39,018 | +0.34% | 52.6만 |
|---|
| 2026.06.18 | ₩38,951 | ₩38,991 | ₩38,696 | ₩38,723 | -0.59% | 81.9만 |
|---|
| 2026.06.17 | ₩38,696 | ₩39,099 | ₩38,361 | ₩38,455 | -0.62% | 49.9만 |
|---|
| 2026.06.16 | ₩38,790 | ₩39,044 | ₩38,602 | ₩38,656 | -0.35% | 50.7만 |
|---|
| 2026.06.15 | ₩38,897 | ₩39,139 | ₩38,710 | ₩38,777 | -0.31% | 68.4만 |
|---|
| 2026.06.12 | ₩38,119 | ₩38,468 | ₩37,891 | ₩38,441 | +0.84% | 48.9만 |
|---|
| 2026.06.11 | ₩37,301 | ₩38,133 | ₩37,301 | ₩38,039 | +1.98% | 39.9만 |
|---|
| 2026.06.10 | ₩37,395 | ₩37,811 | ₩36,953 | ₩37,020 | -1.00% | 52.6만 |
|---|
| 2026.06.09 | ₩37,395 | ₩37,905 | ₩36,711 | ₩37,516 | +0.32% | 106.2만 |
|---|
| 2026.06.08 | ₩37,342 | ₩37,409 | ₩37,041 | ₩37,154 | -0.50% | 51.4만 |
|---|
| 2026.06.05 | ₩37,248 | ₩37,422 | ₩36,859 | ₩36,939 | -0.83% | 64.7만 |
|---|
| 2026.06.04 | ₩37,073 | ₩37,663 | ₩37,073 | ₩37,610 | +1.45% | 44.5만 |
|---|
| 2026.06.03 | ₩37,140 | ₩37,207 | ₩36,966 | ₩37,181 | +0.11% | 41.3만 |
|---|
| 2026.06.02 | ₩36,805 | ₩37,154 | ₩36,743 | ₩37,154 | +0.95% | 39.8만 |
|---|
| 2026.06.01 | ₩36,684 | ₩36,845 | ₩36,474 | ₩36,805 | +0.33% | 56.4만 |
|---|
| 2026.05.29 | ₩36,832 | ₩36,926 | ₩36,731 | ₩36,751 | -0.22% | 76.1만 |
|---|
| 2026.05.28 | ₩37,006 | ₩37,006 | ₩36,631 | ₩36,845 | -0.43% | 59.2만 |
|---|
| 2026.05.27 | ₩37,342 | ₩37,409 | ₩36,947 | ₩37,006 | -0.90% | 73.2만 |
|---|
| 2026.05.26 | ₩36,979 | ₩37,342 | ₩36,962 | ₩37,342 | +0.98% | 63.1만 |
|---|
| 2026.05.22 | ₩36,711 | ₩36,912 | ₩36,687 | ₩36,805 | +0.26% | 32.9만 |
|---|
| 2026.05.21 | ₩36,362 | ₩36,643 | ₩36,134 | ₩36,617 | +0.70% | 43.4만 |
|---|
| 2026.05.20 | ₩36,322 | ₩36,738 | ₩36,047 | ₩36,738 | +1.14% | 55.5만 |
|---|
| 2026.05.19 | ₩36,067 | ₩36,309 | ₩36,014 | ₩36,121 | +0.15% | 54.9만 |
|---|
| 2026.05.18 | ₩36,309 | ₩36,423 | ₩36,124 | ₩36,349 | +0.11% | 48.7만 |
|---|
| 2026.05.15 | ₩36,403 | ₩36,403 | ₩36,228 | ₩36,268 | -0.37% | 44.1만 |
|---|
| 2026.05.14 | ₩36,470 | ₩36,577 | ₩36,376 | ₩36,523 | +0.15% | 43.1만 |
|---|
| 2026.05.13 | ₩36,470 | ₩36,470 | ₩36,215 | ₩36,336 | -0.37% | 44.9만 |
|---|
| 2026.05.12 | ₩36,443 | ₩36,476 | ₩36,047 | ₩36,470 | +0.07% | 42.8만 |
|---|
| 2026.05.11 | ₩36,751 | ₩36,751 | ₩36,470 | ₩36,550 | -0.55% | 77.2만 |
|---|
| 2026.05.08 | ₩36,872 | ₩36,912 | ₩36,623 | ₩36,698 | -0.47% | 56.7만 |
|---|
| 2026.05.07 | ₩37,234 | ₩37,234 | ₩36,550 | ₩36,644 | -1.59% | 61.7만 |
|---|
| 2026.05.06 | ₩37,127 | ₩37,281 | ₩37,020 | ₩37,181 | +0.14% | 82.2만 |
|---|
| 2026.05.05 | ₩36,644 | ₩36,792 | ₩36,470 | ₩36,765 | +0.33% | 68.4만 |
|---|
| 2026.05.04 | ₩36,644 | ₩36,792 | ₩36,309 | ₩36,429 | -0.59% | 51.3만 |
|---|
| 2026.05.01 | ₩37,006 | ₩37,006 | ₩36,631 | ₩36,644 | -0.98% | 46.5만 |
|---|
| 2026.04.30 | ₩36,671 | ₩36,899 | ₩36,429 | ₩36,899 | +0.62% | 57.3만 |
|---|
| 2026.04.29 | ₩36,751 | ₩36,771 | ₩36,429 | ₩36,698 | -0.15% | 60.9만 |
|---|
| 2026.04.28 | ₩36,885 | ₩36,979 | ₩36,644 | ₩36,711 | -0.47% | 48.8만 |
|---|
| 2026.04.27 | ₩37,033 | ₩37,096 | ₩36,808 | ₩37,033 | 0.00% | 80.8만 |
|---|
| 2026.04.24 | ₩37,033 | ₩37,087 | ₩36,865 | ₩37,006 | -0.07% | 133.7만 |
|---|
| 2026.04.23 | ₩36,939 | ₩37,020 | ₩36,483 | ₩36,845 | -0.25% | 333.2만 |
|---|
| 2026.04.22 | ₩36,993 | ₩37,060 | ₩36,818 | ₩36,912 | -0.22% | 53만 |
|---|
| 2026.04.21 | ₩36,966 | ₩37,127 | ₩36,731 | ₩36,832 | -0.36% | 41.7만 |
|---|
| 2026.04.20 | ₩37,033 | ₩37,127 | ₩36,912 | ₩37,046 | +0.04% | 60만 |
|---|
| 2026.04.17 | ₩36,778 | ₩37,207 | ₩36,590 | ₩37,033 | +0.69% | 39.7만 |
|---|
| 2026.04.16 | ₩36,577 | ₩36,584 | ₩36,389 | ₩36,429 | -0.40% | 40.4만 |
|---|
| 2026.04.15 | ₩36,698 | ₩36,698 | ₩36,362 | ₩36,590 | -0.29% | 37만 |
|---|
| 2026.04.14 | ₩36,523 | ₩36,684 | ₩36,463 | ₩36,657 | +0.37% | 37.2만 |
|---|
| 2026.04.13 | ₩36,027 | ₩36,510 | ₩35,906 | ₩36,510 | +1.34% | 60만 |
|---|
| 2026.04.10 | ₩36,349 | ₩36,349 | ₩36,011 | ₩36,054 | -0.81% | 30.8만 |
|---|
| 2026.04.09 | ₩35,973 | ₩36,349 | ₩35,880 | ₩36,349 | +1.04% | 54.1만 |
|---|
| 2026.04.08 | ₩35,705 | ₩36,121 | ₩35,705 | ₩36,000 | +0.83% | 64.1만 |
|---|
| 2026.04.07 | ₩34,713 | ₩34,813 | ₩34,511 | ₩34,813 | +0.29% | 162.2만 |
|---|
| 2026.04.06 | ₩34,498 | ₩34,853 | ₩34,498 | ₩34,847 | +1.01% | 42.4만 |
|---|
| 2026.04.02 | ₩34,149 | ₩34,686 | ₩33,948 | ₩34,525 | +1.10% | 29.8만 |
|---|
| 2026.04.01 | ₩34,511 | ₩34,713 | ₩34,364 | ₩34,538 | +0.08% | 51.3만 |
|---|
| 2026.03.31 | ₩33,666 | ₩34,270 | ₩33,613 | ₩34,270 | +1.79% | 47.8만 |
|---|
| 2026.03.30 | ₩33,881 | ₩33,881 | ₩33,224 | ₩33,371 | -1.50% | 46.1만 |
|---|
| 2026.03.27 | ₩33,975 | ₩33,975 | ₩33,398 | ₩33,505 | -1.38% | 39.9만 |
|---|
| 2026.03.26 | ₩34,471 | ₩34,511 | ₩34,008 | ₩34,096 | -1.09% | 69.3만 |
|---|
| 2026.03.25 | ₩35,142 | ₩35,181 | ₩34,659 | ₩34,914 | -0.65% | 98.6만 |
|---|
| 2026.03.24 | ₩34,619 | ₩35,033 | ₩34,485 | ₩34,900 | +0.81% | 30.2만 |
|---|
| 2026.03.23 | ₩35,008 | ₩35,249 | ₩34,780 | ₩34,806 | -0.57% | 51.6만 |
|---|
| 2026.03.20 | ₩34,713 | ₩34,766 | ₩34,176 | ₩34,444 | -0.77% | 74.6만 |
|---|
| 2026.03.19 | ₩34,404 | ₩34,887 | ₩34,243 | ₩34,739 | +0.97% | 67.1만 |
|---|
| 2026.03.18 | ₩34,914 | ₩35,048 | ₩34,585 | ₩34,605 | -0.88% | 42만 |
|---|
| 2026.03.17 | ₩34,766 | ₩35,061 | ₩34,766 | ₩34,941 | +0.50% | 38.2만 |
|---|
| 2026.03.16 | ₩34,699 | ₩34,874 | ₩34,511 | ₩34,646 | -0.15% | 77.4만 |
|---|
| 2026.03.13 | ₩34,659 | ₩34,813 | ₩34,257 | ₩34,324 | -0.97% | 51.4만 |
|---|
| 2026.03.12 | ₩34,806 | ₩34,806 | ₩34,377 | ₩34,431 | -1.08% | 43.1만 |
|---|
| 2026.03.11 | ₩35,155 | ₩35,155 | ₩34,849 | ₩35,061 | -0.27% | 43.4만 |
|---|
| 2026.03.10 | ₩35,209 | ₩35,567 | ₩34,954 | ₩35,115 | -0.27% | 47.8만 |
|---|
| 2026.03.09 | ₩34,632 | ₩35,249 | ₩34,152 | ₩35,209 | +1.67% | 94.9만 |
|---|
| 2026.03.06 | ₩35,397 | ₩35,397 | ₩34,726 | ₩34,954 | -1.25% | 63.3만 |
|---|
| 2026.03.05 | ₩35,933 | ₩35,959 | ₩35,370 | ₩35,705 | -0.63% | 68.4만 |
|---|
| 2026.03.04 | ₩35,987 | ₩36,074 | ₩35,719 | ₩36,014 | +0.07% | 54만 |
|---|
| 2026.03.03 | ₩35,732 | ₩35,866 | ₩35,189 | ₩35,759 | +0.08% | 70.6만 |
|---|
| 2026.03.02 | ₩36,014 | ₩36,362 | ₩35,786 | ₩36,228 | +0.60% | 53.1만 |
|---|
| 2026.02.27 | ₩36,429 | ₩36,429 | ₩36,040 | ₩36,282 | -0.41% | 55.8만 |
|---|
| 2026.02.26 | ₩36,657 | ₩36,832 | ₩36,349 | ₩36,725 | +0.18% | 64.5만 |
|---|
| 2026.02.25 | ₩36,550 | ₩36,577 | ₩36,336 | ₩36,577 | +0.07% | 61.8만 |
|---|
| 2026.02.24 | ₩36,040 | ₩36,329 | ₩35,826 | ₩36,268 | +0.63% | 78.9만 |
|---|
| 2026.02.23 | ₩36,590 | ₩36,631 | ₩35,732 | ₩35,947 | -1.76% | 162.8만 |
|---|
| 2026.02.20 | ₩36,215 | ₩36,657 | ₩36,188 | ₩36,657 | +1.22% | 37만 |
|---|
| 2026.02.19 | ₩36,510 | ₩36,537 | ₩36,228 | ₩36,537 | +0.07% | 32.7만 |
|---|
| 2026.02.18 | ₩36,523 | ₩36,765 | ₩36,432 | ₩36,698 | +0.48% | 58.3만 |
|---|
| 2026.02.17 | ₩36,295 | ₩36,450 | ₩36,040 | ₩36,429 | +0.37% | 44.2만 |
|---|
| 2026.02.13 | ₩36,282 | ₩36,382 | ₩35,994 | ₩36,268 | -0.04% | 64.5만 |
|---|
| 2026.02.12 | ₩36,778 | ₩36,871 | ₩35,933 | ₩36,027 | -2.04% | 40.5만 |
|---|
| 2026.02.11 | ₩36,725 | ₩36,912 | ₩36,470 | ₩36,644 | -0.22% | 44.7만 |
|---|
| 2026.02.10 | ₩36,778 | ₩36,778 | ₩36,483 | ₩36,604 | -0.47% | 54.6만 |
|---|
| 2026.02.09 | ₩36,818 | ₩36,832 | ₩36,597 | ₩36,698 | -0.33% | 38.1만 |
|---|
| 2026.02.06 | ₩36,577 | ₩36,865 | ₩36,503 | ₩36,818 | +0.66% | 41.8만 |
|---|
| 2026.02.05 | ₩36,081 | ₩36,255 | ₩35,839 | ₩36,054 | -0.07% | 146.3만 |
|---|
| 2026.02.04 | ₩36,537 | ₩36,537 | ₩35,933 | ₩36,228 | -0.84% | 55.9만 |
|---|
| 2026.02.03 | ₩36,818 | ₩36,818 | ₩36,040 | ₩36,336 | -1.31% | 64.9만 |
|---|
| 2026.02.02 | ₩36,376 | ₩36,818 | ₩36,349 | ₩36,805 | +1.18% | 46.4만 |
|---|
| 2026.01.30 | ₩36,979 | ₩36,979 | ₩36,201 | ₩36,389 | -1.60% | 55.3만 |
|---|
| 2026.01.29 | ₩36,845 | ₩36,892 | ₩36,322 | ₩36,845 | 0.00% | 68만 |
|---|
| 2026.01.28 | ₩36,550 | ₩36,684 | ₩36,456 | ₩36,550 | 0.00% | 51.7만 |
|---|
| 2026.01.27 | ₩36,510 | ₩36,510 | ₩36,342 | ₩36,470 | -0.11% | 55.3만 |
|---|
| 2026.01.26 | ₩36,228 | ₩36,362 | ₩36,098 | ₩36,336 | +0.30% | 45.8만 |
|---|
| 2026.01.23 | ₩36,362 | ₩36,362 | ₩35,912 | ₩36,094 | -0.74% | 69.4만 |
|---|
| 2026.01.22 | ₩36,671 | ₩36,671 | ₩36,255 | ₩36,349 | -0.88% | 68.4만 |
|---|
| 2026.01.21 | ₩35,987 | ₩36,577 | ₩35,987 | ₩36,456 | +1.30% | 58.3만 |
|---|
| 2026.01.20 | ₩36,215 | ₩36,523 | ₩36,074 | ₩36,121 | -0.26% | 53.3만 |
|---|
| 2026.01.16 | ₩36,711 | ₩36,939 | ₩36,631 | ₩36,751 | +0.11% | 72.9만 |
|---|
| 2026.01.15 | ₩36,711 | ₩36,946 | ₩36,698 | ₩36,778 | +0.18% | 50.1만 |
|---|
| 2026.01.14 | ₩36,349 | ₩36,403 | ₩36,141 | ₩36,403 | +0.15% | 49.9만 |
|---|
| 2026.01.13 | ₩36,751 | ₩36,751 | ₩36,302 | ₩36,403 | -0.95% | 45.8만 |
|---|
| 2026.01.12 | ₩36,550 | ₩36,664 | ₩36,409 | ₩36,644 | +0.26% | 78.8만 |
|---|
| 2026.01.09 | ₩36,698 | ₩36,805 | ₩36,510 | ₩36,725 | +0.07% | 52.3만 |
|---|
| 2026.01.08 | ₩36,228 | ₩36,510 | ₩36,183 | ₩36,456 | +0.63% | 61.9만 |
|---|
| 2026.01.07 | ₩36,631 | ₩36,631 | ₩36,181 | ₩36,228 | -1.10% | 102.2만 |
|---|
| 2026.01.06 | ₩36,201 | ₩36,590 | ₩36,175 | ₩36,590 | +1.07% | 151.5만 |
|---|
| 2026.01.05 | ₩35,544 | ₩36,309 | ₩35,544 | ₩36,188 | +1.81% | 51.4만 |
|---|
| 2026.01.02 | ₩35,450 | ₩35,531 | ₩35,202 | ₩35,517 | +0.19% | 76.9만 |
|---|
| 2025.12.31 | ₩35,517 | ₩35,542 | ₩35,169 | ₩35,195 | -0.91% | 53.6만 |
|---|
| 2025.12.30 | ₩35,665 | ₩35,665 | ₩35,477 | ₩35,517 | -0.41% | 43.9만 |
|---|
| 2025.12.29 | ₩35,732 | ₩35,751 | ₩35,516 | ₩35,611 | -0.34% | 31만 |
|---|
| 2025.12.26 | ₩35,812 | ₩35,812 | ₩35,678 | ₩35,772 | -0.11% | 48.1만 |
|---|
| 2025.12.24 | ₩35,732 | ₩35,820 | ₩35,622 | ₩35,772 | +0.11% | 25.2만 |
|---|
| 2025.12.23 | ₩35,665 | ₩35,708 | ₩35,598 | ₩35,665 | 0.00% | 40.1만 |
|---|
| 2025.12.22 | ₩35,625 | ₩35,724 | ₩35,544 | ₩35,692 | +0.19% | 65만 |
|---|
| 2025.12.19 | ₩35,102 | ₩35,504 | ₩35,102 | ₩35,397 | +0.84% | 74만 |
|---|
| 2025.12.18 | ₩35,316 | ₩35,450 | ₩35,083 | ₩35,222 | -0.27% | 61.7만 |
|---|
| 2025.12.17 | ₩35,330 | ₩35,397 | ₩34,969 | ₩34,994 | -0.95% | 52.7만 |
|---|
| 2025.12.16 | ₩35,558 | ₩35,571 | ₩35,161 | ₩35,316 | -0.68% | 44.2만 |
|---|
| 2025.12.15 | ₩35,611 | ₩35,705 | ₩35,464 | ₩35,558 | -0.15% | 38.7만 |
|---|
| 2025.12.12 | ₩35,799 | ₩35,799 | ₩35,323 | ₩35,437 | -1.01% | 38만 |
|---|
| 2025.12.11 | ₩35,598 | ₩35,906 | ₩35,598 | ₩35,906 | +0.87% | 47.4만 |
|---|
| 2025.12.10 | ₩35,128 | ₩35,678 | ₩35,075 | ₩35,611 | +1.37% | 56.2만 |
|---|
| 2025.12.09 | ₩35,061 | ₩35,236 | ₩35,021 | ₩35,075 | +0.04% | 46.5만 |
|---|
| 2025.12.08 | ₩35,330 | ₩35,330 | ₩34,994 | ₩35,075 | -0.72% | 31.1만 |
|---|
| 2025.12.05 | ₩35,182 | ₩35,263 | ₩35,108 | ₩35,209 | +0.08% | 37.1만 |
|---|
| 2025.12.04 | ₩35,088 | ₩35,216 | ₩35,021 | ₩35,142 | +0.15% | 31.6만 |
|---|
| 2025.12.03 | ₩34,806 | ₩35,061 | ₩34,739 | ₩35,061 | +0.73% | 64.2만 |
|---|
| 2025.12.02 | ₩34,726 | ₩34,860 | ₩34,521 | ₩34,766 | +0.12% | 91.7만 |
|---|
| 2025.12.01 | ₩34,230 | ₩34,766 | ₩34,230 | ₩34,525 | +0.86% | 252.2만 |
|---|
| 2025.11.28 | ₩34,686 | ₩34,726 | ₩34,565 | ₩34,686 | 0.00% | 26.4만 |
|---|
| 2025.11.26 | ₩34,498 | ₩34,699 | ₩34,471 | ₩34,619 | +0.35% | 45만 |
|---|
| 2025.11.25 | ₩34,082 | ₩34,505 | ₩33,961 | ₩34,458 | +1.10% | 46.5만 |
|---|
| 2025.11.24 | ₩33,841 | ₩34,042 | ₩33,693 | ₩33,948 | +0.32% | 55.3만 |
|---|
| 2025.11.21 | ₩33,251 | ₩33,955 | ₩33,224 | ₩33,733 | +1.45% | 28만 |
|---|
| 2025.11.20 | ₩34,029 | ₩34,324 | ₩33,331 | ₩33,358 | -1.97% | 60.7만 |
|---|
| 2025.11.19 | ₩33,572 | ₩33,961 | ₩33,572 | ₩33,774 | +0.60% | 61.9만 |
|---|
| 2025.11.18 | ₩33,707 | ₩33,854 | ₩33,441 | ₩33,666 | -0.12% | 32.9만 |
|---|
| 2025.11.17 | ₩34,297 | ₩34,346 | ₩33,645 | ₩33,787 | -1.49% | 36.9만 |
|---|
| 2025.11.14 | ₩34,203 | ₩34,451 | ₩34,055 | ₩34,297 | +0.27% | 38.5만 |
|---|
| 2025.11.13 | ₩34,874 | ₩34,874 | ₩34,338 | ₩34,431 | -1.27% | 63.7만 |
|---|
| 2025.11.12 | ₩34,766 | ₩34,920 | ₩34,753 | ₩34,887 | +0.35% | 41.1만 |
|---|
| 2025.11.11 | ₩34,753 | ₩34,793 | ₩34,565 | ₩34,726 | -0.08% | 42.7만 |
|---|
| 2025.11.10 | ₩34,646 | ₩34,738 | ₩34,350 | ₩34,672 | +0.08% | 45.1만 |
|---|
| 2025.11.07 | ₩34,230 | ₩34,404 | ₩33,908 | ₩34,404 | +0.51% | 87.5만 |
|---|
| 2025.11.06 | ₩34,592 | ₩34,592 | ₩34,102 | ₩34,257 | -0.97% | 92.9만 |
|---|
| 2025.11.05 | ₩34,324 | ₩34,725 | ₩34,297 | ₩34,592 | +0.78% | 36만 |
|---|
| 2025.11.04 | ₩34,243 | ₩34,418 | ₩34,149 | ₩34,297 | +0.16% | 49.8만 |
|---|
| 2025.11.03 | ₩34,538 | ₩34,538 | ₩34,121 | ₩34,404 | -0.39% | 45.4만 |
|---|
| 2025.10.31 | ₩34,511 | ₩34,511 | ₩34,203 | ₩34,431 | -0.23% | 38.5만 |
|---|
| 2025.10.30 | ₩34,498 | ₩34,793 | ₩34,479 | ₩34,538 | +0.12% | 45.9만 |
|---|
| 2025.10.29 | ₩34,820 | ₩34,981 | ₩34,542 | ₩34,686 | -0.39% | 39.2만 |
|---|
| 2025.10.28 | ₩34,874 | ₩34,994 | ₩34,674 | ₩34,739 | -0.38% | 31.7만 |
|---|
| 2025.10.27 | ₩34,847 | ₩34,927 | ₩34,739 | ₩34,900 | +0.15% | 35.4만 |
|---|
| 2025.10.24 | ₩34,699 | ₩34,753 | ₩34,538 | ₩34,605 | -0.27% | 40.7만 |
|---|
| 2025.10.23 | ₩34,283 | ₩34,511 | ₩34,283 | ₩34,498 | +0.63% | 41.3만 |
|---|
| 2025.10.22 | ₩34,525 | ₩34,525 | ₩34,042 | ₩34,283 | -0.70% | 34.5만 |
|---|
| 2025.10.21 | ₩34,257 | ₩34,485 | ₩34,143 | ₩34,458 | +0.59% | 54만 |
|---|
| 2025.10.20 | ₩34,216 | ₩34,560 | ₩34,216 | ₩34,538 | +0.94% | 32.1만 |
|---|
| 2025.10.17 | ₩33,961 | ₩34,122 | ₩33,823 | ₩34,082 | +0.36% | 69.5만 |
|---|
| 2025.10.16 | ₩34,377 | ₩34,377 | ₩33,740 | ₩33,921 | -1.33% | 87.6만 |
|---|
| 2025.10.15 | ₩34,565 | ₩34,565 | ₩34,015 | ₩34,297 | -0.78% | 24.8만 |
|---|
| 2025.10.14 | ₩34,002 | ₩34,485 | ₩33,841 | ₩34,324 | +0.95% | 74.7만 |
|---|
| 2025.10.13 | ₩33,935 | ₩34,122 | ₩33,868 | ₩34,082 | +0.43% | 36.2만 |
|---|
| 2025.10.10 | ₩34,511 | ₩34,525 | ₩33,519 | ₩33,532 | -2.84% | 48.9만 |
|---|