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 | ₩37,874 | ₩37,874 | ₩37,713 | ₩37,834 | -0.11% | 124.6만 |
| 2026.10.08 | ₩37,432 | ₩37,834 | ₩37,380 | ₩37,834 | +1.07% | 207.9만 |
| 2026.10.07 | ₩37,646 | ₩37,646 | ₩37,378 | ₩37,472 | -0.46% | 230.6만 |
| 2026.10.06 | ₩37,914 | ₩37,968 | ₩37,676 | ₩37,767 | -0.39% | 98.6만 |
| 2026.10.05 | ₩37,753 | ₩37,887 | ₩37,579 | ₩37,834 | +0.21% | 124만 |
| 2026.10.02 | ₩38,008 | ₩38,008 | ₩37,620 | ₩37,713 | -0.78% | 242.8만 |
| 2026.10.01 | ₩37,405 | ₩37,727 | ₩37,271 | ₩37,700 | +0.79% | 298만 |
| 2026.09.30 | ₩37,499 | ₩37,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,338 |
| -0.43% |
| 373.7만 |
| 2026.09.29 | ₩37,660 | ₩37,660 | ₩37,285 | ₩37,512 | -0.39% | 182.5만 |
|---|
| 2026.09.28 | ₩37,660 | ₩37,660 | ₩37,356 | ₩37,459 | -0.53% | 161.9만 |
|---|
| 2026.09.25 | ₩37,700 | ₩37,794 | ₩37,506 | ₩37,740 | +0.11% | 161만 |
|---|
| 2026.09.24 | ₩37,526 | ₩37,539 | ₩37,336 | ₩37,512 | -0.04% | 43.4만 |
|---|
| 2026.09.23 | ₩37,995 | ₩37,995 | ₩37,727 | ₩37,753 | -0.63% | 206.6만 |
|---|
| 2026.09.22 | ₩38,463 | ₩38,463 | ₩37,807 | ₩38,035 | -1.11% | 159.3만 |
|---|
| 2026.09.21 | ₩38,276 | ₩38,336 | ₩38,115 | ₩38,262 | -0.03% | 153.9만 |
|---|
| 2026.09.18 | ₩37,928 | ₩37,981 | ₩37,780 | ₩37,954 | +0.07% | 163.3만 |
|---|
| 2026.09.17 | ₩38,222 | ₩38,222 | ₩37,767 | ₩37,914 | -0.81% | 66.7만 |
|---|
| 2026.09.16 | ₩38,195 | ₩38,215 | ₩37,532 | ₩37,807 | -1.02% | 123.5만 |
|---|
| 2026.09.15 | ₩38,370 | ₩38,370 | ₩38,013 | ₩38,155 | -0.56% | 141.8만 |
|---|
| 2026.09.14 | ₩38,343 | ₩38,436 | ₩38,209 | ₩38,356 | +0.03% | 182.8만 |
|---|
| 2026.09.11 | ₩38,503 | ₩38,611 | ₩38,323 | ₩38,544 | +0.10% | 239.6만 |
|---|
| 2026.09.10 | ₩38,383 | ₩38,410 | ₩38,128 | ₩38,209 | -0.45% | 277.9만 |
|---|
| 2026.09.09 | ₩38,798 | ₩38,798 | ₩38,503 | ₩38,544 | -0.66% | 102.4만 |
|---|
| 2026.09.08 | ₩39,173 | ₩39,173 | ₩38,758 | ₩38,811 | -0.92% | 100.6만 |
|---|
| 2026.09.04 | ₩39,267 | ₩39,267 | ₩39,099 | ₩39,186 | -0.20% | 102.7만 |
|---|
| 2026.09.03 | ₩38,972 | ₩39,186 | ₩38,845 | ₩39,186 | +0.55% | 77.7만 |
|---|
| 2026.09.02 | ₩38,584 | ₩38,886 | ₩38,570 | ₩38,785 | +0.52% | 87.3만 |
|---|
| 2026.09.01 | ₩38,785 | ₩38,785 | ₩38,390 | ₩38,490 | -0.76% | 132.3만 |
|---|
| 2026.08.31 | ₩39,160 | ₩39,160 | ₩38,838 | ₩38,878 | -0.72% | 79.2만 |
|---|
| 2026.08.28 | ₩39,347 | ₩39,347 | ₩39,093 | ₩39,160 | -0.48% | 99.7만 |
|---|
| 2026.08.27 | ₩39,387 | ₩39,387 | ₩39,173 | ₩39,294 | -0.24% | 64.8만 |
|---|
| 2026.08.26 | ₩39,213 | ₩39,394 | ₩39,173 | ₩39,320 | +0.27% | 96.8만 |
|---|
| 2026.08.25 | ₩39,508 | ₩39,508 | ₩39,113 | ₩39,294 | -0.54% | 81.5만 |
|---|
| 2026.08.24 | ₩39,106 | ₩39,307 | ₩38,937 | ₩39,307 | +0.51% | 49.4만 |
|---|
| 2026.08.21 | ₩39,119 | ₩39,200 | ₩38,999 | ₩39,093 | -0.07% | 41만 |
|---|
| 2026.08.20 | ₩39,294 | ₩39,508 | ₩39,119 | ₩39,173 | -0.31% | 60.5만 |
|---|
| 2026.08.19 | ₩39,803 | ₩39,890 | ₩39,448 | ₩39,494 | -0.77% | 73.9만 |
|---|
| 2026.08.18 | ₩39,883 | ₩39,910 | ₩39,742 | ₩39,789 | -0.24% | 128만 |
|---|
| 2026.08.17 | ₩40,204 | ₩40,291 | ₩39,990 | ₩40,003 | -0.50% | 70.6만 |
|---|
| 2026.08.14 | ₩40,204 | ₩40,218 | ₩40,084 | ₩40,204 | 0.00% | 47.2만 |
|---|
| 2026.08.13 | ₩40,285 | ₩40,285 | ₩40,050 | ₩40,204 | -0.20% | 67.1만 |
|---|
| 2026.08.12 | ₩40,003 | ₩40,137 | ₩39,936 | ₩40,137 | +0.33% | 89.3만 |
|---|
| 2026.08.11 | ₩39,963 | ₩40,070 | ₩39,883 | ₩39,923 | -0.10% | 60.1만 |
|---|
| 2026.08.10 | ₩40,003 | ₩40,023 | ₩39,803 | ₩39,869 | -0.33% | 67만 |
|---|
| 2026.08.07 | ₩40,111 | ₩40,111 | ₩39,816 | ₩39,950 | -0.40% | 58만 |
|---|
| 2026.08.06 | ₩40,057 | ₩40,151 | ₩39,896 | ₩39,950 | -0.27% | 44.3만 |
|---|
| 2026.08.05 | ₩40,137 | ₩40,218 | ₩39,923 | ₩39,990 | -0.37% | 72.9만 |
|---|
| 2026.08.04 | ₩39,695 | ₩39,950 | ₩39,474 | ₩39,910 | +0.54% | 65.1만 |
|---|
| 2026.08.03 | ₩39,280 | ₩39,374 | ₩39,193 | ₩39,374 | +0.24% | 60.3만 |
|---|
| 2026.07.31 | ₩39,173 | ₩39,338 | ₩38,939 | ₩39,106 | -0.17% | 88.3만 |
|---|
| 2026.07.30 | ₩39,106 | ₩39,106 | ₩38,597 | ₩39,039 | -0.17% | 68.3만 |
|---|
| 2026.07.29 | ₩39,026 | ₩39,146 | ₩38,517 | ₩38,544 | -1.24% | 99.5만 |
|---|
| 2026.07.28 | ₩38,945 | ₩39,140 | ₩38,758 | ₩39,106 | +0.41% | 73.1만 |
|---|
| 2026.07.27 | ₩38,932 | ₩39,008 | ₩38,584 | ₩38,878 | -0.14% | 77.7만 |
|---|
| 2026.07.24 | ₩38,423 | ₩38,785 | ₩38,396 | ₩38,597 | +0.45% | 110.9만 |
|---|
| 2026.07.23 | ₩38,477 | ₩38,477 | ₩38,209 | ₩38,356 | -0.31% | 213.5만 |
|---|
| 2026.07.22 | ₩38,557 | ₩38,691 | ₩38,501 | ₩38,570 | +0.03% | 61.3만 |
|---|
| 2026.07.21 | ₩38,825 | ₩38,825 | ₩38,570 | ₩38,758 | -0.17% | 75.8만 |
|---|
| 2026.07.20 | ₩39,079 | ₩39,079 | ₩38,671 | ₩38,758 | -0.82% | 63.3만 |
|---|
| 2026.07.17 | ₩38,731 | ₩38,992 | ₩38,570 | ₩38,838 | +0.28% | 58.6만 |
|---|
| 2026.07.16 | ₩38,865 | ₩39,093 | ₩38,818 | ₩39,053 | +0.48% | 89.4만 |
|---|
| 2026.07.15 | ₩39,039 | ₩39,039 | ₩38,617 | ₩38,865 | -0.45% | 90.8만 |
|---|
| 2026.07.14 | ₩38,986 | ₩39,066 | ₩38,817 | ₩38,892 | -0.24% | 107.9만 |
|---|
| 2026.07.13 | ₩38,825 | ₩38,865 | ₩38,557 | ₩38,704 | -0.31% | 57.1만 |
|---|
| 2026.07.10 | ₩38,771 | ₩38,972 | ₩38,611 | ₩38,932 | +0.41% | 86.1만 |
|---|
| 2026.07.09 | ₩38,557 | ₩38,892 | ₩38,557 | ₩38,758 | +0.52% | 50.9만 |
|---|
| 2026.07.08 | ₩38,570 | ₩38,570 | ₩38,155 | ₩38,303 | -0.69% | 69.5만 |
|---|
| 2026.07.07 | ₩38,919 | ₩38,919 | ₩38,597 | ₩38,718 | -0.52% | 103.1만 |
|---|
| 2026.07.06 | ₩39,227 | ₩39,227 | ₩38,959 | ₩39,066 | -0.41% | 57.7만 |
|---|
| 2026.07.02 | ₩39,280 | ₩39,280 | ₩38,611 | ₩38,932 | -0.89% | 54.6만 |
|---|
| 2026.07.01 | ₩39,280 | ₩39,387 | ₩38,986 | ₩39,146 | -0.34% | 61.8만 |
|---|
| 2026.06.30 | ₩39,119 | ₩39,468 | ₩39,093 | ₩39,374 | +0.65% | 73.6만 |
|---|
| 2026.06.29 | ₩38,811 | ₩39,146 | ₩38,691 | ₩39,119 | +0.79% | 49.5만 |
|---|
| 2026.06.26 | ₩38,383 | ₩38,738 | ₩38,329 | ₩38,651 | +0.70% | 62.9만 |
|---|
| 2026.06.25 | ₩38,611 | ₩39,026 | ₩38,589 | ₩38,798 | +0.49% | 73.2만 |
|---|
| 2026.06.24 | ₩38,463 | ₩38,836 | ₩38,303 | ₩38,624 | +0.42% | 58.5만 |
|---|
| 2026.06.23 | ₩38,370 | ₩38,544 | ₩38,182 | ₩38,463 | +0.24% | 54.9만 |
|---|
| 2026.06.22 | ₩38,825 | ₩39,012 | ₩38,691 | ₩38,959 | +0.34% | 52.6만 |
|---|
| 2026.06.18 | ₩38,892 | ₩38,932 | ₩38,637 | ₩38,664 | -0.59% | 81.9만 |
|---|
| 2026.06.17 | ₩38,637 | ₩39,039 | ₩38,303 | ₩38,396 | -0.62% | 49.9만 |
|---|
| 2026.06.16 | ₩38,731 | ₩38,984 | ₩38,544 | ₩38,597 | -0.35% | 50.7만 |
|---|
| 2026.06.15 | ₩38,838 | ₩39,079 | ₩38,651 | ₩38,718 | -0.31% | 68.4만 |
|---|
| 2026.06.12 | ₩38,061 | ₩38,410 | ₩37,834 | ₩38,383 | +0.84% | 48.9만 |
|---|
| 2026.06.11 | ₩37,245 | ₩38,075 | ₩37,245 | ₩37,981 | +1.98% | 39.9만 |
|---|
| 2026.06.10 | ₩37,338 | ₩37,753 | ₩36,896 | ₩36,963 | -1.00% | 52.6만 |
|---|
| 2026.06.09 | ₩37,338 | ₩37,847 | ₩36,655 | ₩37,459 | +0.32% | 106.2만 |
|---|
| 2026.06.08 | ₩37,285 | ₩37,352 | ₩36,985 | ₩37,097 | -0.50% | 51.4만 |
|---|
| 2026.06.05 | ₩37,191 | ₩37,365 | ₩36,803 | ₩36,883 | -0.83% | 64.7만 |
|---|
| 2026.06.04 | ₩37,017 | ₩37,606 | ₩37,017 | ₩37,553 | +1.45% | 44.5만 |
|---|
| 2026.06.03 | ₩37,084 | ₩37,151 | ₩36,910 | ₩37,124 | +0.11% | 41.3만 |
|---|
| 2026.06.02 | ₩36,749 | ₩37,097 | ₩36,687 | ₩37,097 | +0.95% | 39.8만 |
|---|
| 2026.06.01 | ₩36,628 | ₩36,789 | ₩36,418 | ₩36,749 | +0.33% | 56.4만 |
|---|
| 2026.05.29 | ₩36,776 | ₩36,870 | ₩36,675 | ₩36,695 | -0.22% | 76.1만 |
|---|
| 2026.05.28 | ₩36,950 | ₩36,950 | ₩36,575 | ₩36,789 | -0.43% | 59.2만 |
|---|
| 2026.05.27 | ₩37,285 | ₩37,352 | ₩36,891 | ₩36,950 | -0.90% | 73.2만 |
|---|
| 2026.05.26 | ₩36,923 | ₩37,285 | ₩36,906 | ₩37,285 | +0.98% | 63.1만 |
|---|
| 2026.05.22 | ₩36,655 | ₩36,856 | ₩36,631 | ₩36,749 | +0.26% | 32.9만 |
|---|
| 2026.05.21 | ₩36,307 | ₩36,587 | ₩36,079 | ₩36,562 | +0.70% | 43.4만 |
|---|
| 2026.05.20 | ₩36,267 | ₩36,682 | ₩35,992 | ₩36,682 | +1.14% | 55.5만 |
|---|
| 2026.05.19 | ₩36,012 | ₩36,253 | ₩35,959 | ₩36,066 | +0.15% | 54.9만 |
|---|
| 2026.05.18 | ₩36,253 | ₩36,367 | ₩36,069 | ₩36,294 | +0.11% | 48.7만 |
|---|
| 2026.05.15 | ₩36,347 | ₩36,347 | ₩36,173 | ₩36,213 | -0.37% | 44.1만 |
|---|
| 2026.05.14 | ₩36,414 | ₩36,521 | ₩36,320 | ₩36,468 | +0.15% | 43.1만 |
|---|
| 2026.05.13 | ₩36,414 | ₩36,414 | ₩36,160 | ₩36,280 | -0.37% | 44.9만 |
|---|
| 2026.05.12 | ₩36,387 | ₩36,421 | ₩35,992 | ₩36,414 | +0.07% | 42.8만 |
|---|
| 2026.05.11 | ₩36,695 | ₩36,695 | ₩36,414 | ₩36,495 | -0.55% | 77.2만 |
|---|
| 2026.05.08 | ₩36,816 | ₩36,856 | ₩36,567 | ₩36,642 | -0.47% | 56.7만 |
|---|
| 2026.05.07 | ₩37,178 | ₩37,178 | ₩36,495 | ₩36,588 | -1.59% | 61.7만 |
|---|
| 2026.05.06 | ₩37,070 | ₩37,224 | ₩36,963 | ₩37,124 | +0.14% | 82.2만 |
|---|
| 2026.05.05 | ₩36,588 | ₩36,736 | ₩36,414 | ₩36,709 | +0.33% | 68.4만 |
|---|
| 2026.05.04 | ₩36,588 | ₩36,736 | ₩36,253 | ₩36,374 | -0.59% | 51.3만 |
|---|
| 2026.05.01 | ₩36,950 | ₩36,950 | ₩36,575 | ₩36,588 | -0.98% | 46.5만 |
|---|
| 2026.04.30 | ₩36,615 | ₩36,843 | ₩36,374 | ₩36,843 | +0.62% | 57.3만 |
|---|
| 2026.04.29 | ₩36,695 | ₩36,716 | ₩36,374 | ₩36,642 | -0.15% | 60.9만 |
|---|
| 2026.04.28 | ₩36,829 | ₩36,923 | ₩36,588 | ₩36,655 | -0.47% | 48.8만 |
|---|
| 2026.04.27 | ₩36,977 | ₩37,040 | ₩36,752 | ₩36,977 | 0.00% | 80.8만 |
|---|
| 2026.04.24 | ₩36,977 | ₩37,030 | ₩36,809 | ₩36,950 | -0.07% | 133.7만 |
|---|
| 2026.04.23 | ₩36,883 | ₩36,963 | ₩36,428 | ₩36,789 | -0.25% | 333.2만 |
|---|
| 2026.04.22 | ₩36,937 | ₩37,003 | ₩36,762 | ₩36,856 | -0.22% | 53만 |
|---|
| 2026.04.21 | ₩36,910 | ₩37,070 | ₩36,675 | ₩36,776 | -0.36% | 41.7만 |
|---|
| 2026.04.20 | ₩36,977 | ₩37,070 | ₩36,856 | ₩36,990 | +0.04% | 60만 |
|---|
| 2026.04.17 | ₩36,722 | ₩37,151 | ₩36,535 | ₩36,977 | +0.69% | 39.7만 |
|---|
| 2026.04.16 | ₩36,521 | ₩36,528 | ₩36,334 | ₩36,374 | -0.40% | 40.4만 |
|---|
| 2026.04.15 | ₩36,642 | ₩36,642 | ₩36,307 | ₩36,535 | -0.29% | 37만 |
|---|
| 2026.04.14 | ₩36,468 | ₩36,628 | ₩36,408 | ₩36,602 | +0.37% | 37.2만 |
|---|
| 2026.04.13 | ₩35,972 | ₩36,454 | ₩35,852 | ₩36,454 | +1.34% | 60만 |
|---|
| 2026.04.10 | ₩36,294 | ₩36,294 | ₩35,956 | ₩35,999 | -0.81% | 30.8만 |
|---|
| 2026.04.09 | ₩35,919 | ₩36,294 | ₩35,825 | ₩36,294 | +1.04% | 54.1만 |
|---|
| 2026.04.08 | ₩35,651 | ₩36,066 | ₩35,651 | ₩35,945 | +0.83% | 64.1만 |
|---|
| 2026.04.07 | ₩34,660 | ₩34,760 | ₩34,459 | ₩34,760 | +0.29% | 162.2만 |
|---|
| 2026.04.06 | ₩34,446 | ₩34,800 | ₩34,446 | ₩34,794 | +1.01% | 42.4만 |
|---|
| 2026.04.02 | ₩34,097 | ₩34,633 | ₩33,896 | ₩34,472 | +1.10% | 29.8만 |
|---|
| 2026.04.01 | ₩34,459 | ₩34,660 | ₩34,312 | ₩34,486 | +0.08% | 51.3만 |
|---|
| 2026.03.31 | ₩33,615 | ₩34,218 | ₩33,562 | ₩34,218 | +1.79% | 47.8만 |
|---|
| 2026.03.30 | ₩33,829 | ₩33,829 | ₩33,173 | ₩33,321 | -1.50% | 46.1만 |
|---|
| 2026.03.27 | ₩33,923 | ₩33,923 | ₩33,347 | ₩33,454 | -1.38% | 39.9만 |
|---|
| 2026.03.26 | ₩34,419 | ₩34,459 | ₩33,957 | ₩34,044 | -1.09% | 69.3만 |
|---|
| 2026.03.25 | ₩35,088 | ₩35,127 | ₩34,606 | ₩34,861 | -0.65% | 98.6만 |
|---|
| 2026.03.24 | ₩34,566 | ₩34,980 | ₩34,432 | ₩34,847 | +0.81% | 30.2만 |
|---|
| 2026.03.23 | ₩34,954 | ₩35,195 | ₩34,727 | ₩34,754 | -0.57% | 51.6만 |
|---|
| 2026.03.20 | ₩34,660 | ₩34,713 | ₩34,124 | ₩34,392 | -0.77% | 74.6만 |
|---|
| 2026.03.19 | ₩34,352 | ₩34,834 | ₩34,191 | ₩34,687 | +0.97% | 67.1만 |
|---|
| 2026.03.18 | ₩34,861 | ₩34,995 | ₩34,533 | ₩34,553 | -0.88% | 42만 |
|---|
| 2026.03.17 | ₩34,713 | ₩35,008 | ₩34,713 | ₩34,887 | +0.50% | 38.2만 |
|---|
| 2026.03.16 | ₩34,646 | ₩34,821 | ₩34,459 | ₩34,593 | -0.15% | 77.4만 |
|---|
| 2026.03.13 | ₩34,606 | ₩34,760 | ₩34,204 | ₩34,271 | -0.97% | 51.4만 |
|---|
| 2026.03.12 | ₩34,754 | ₩34,754 | ₩34,325 | ₩34,379 | -1.08% | 43.1만 |
|---|
| 2026.03.11 | ₩35,102 | ₩35,102 | ₩34,796 | ₩35,008 | -0.27% | 43.4만 |
|---|
| 2026.03.10 | ₩35,155 | ₩35,513 | ₩34,901 | ₩35,062 | -0.27% | 47.8만 |
|---|
| 2026.03.09 | ₩34,579 | ₩35,195 | ₩34,100 | ₩35,155 | +1.67% | 94.9만 |
|---|
| 2026.03.06 | ₩35,343 | ₩35,343 | ₩34,673 | ₩34,901 | -1.25% | 63.3만 |
|---|
| 2026.03.05 | ₩35,879 | ₩35,904 | ₩35,316 | ₩35,651 | -0.63% | 68.4만 |
|---|
| 2026.03.04 | ₩35,932 | ₩36,019 | ₩35,664 | ₩35,959 | +0.07% | 54만 |
|---|
| 2026.03.03 | ₩35,678 | ₩35,812 | ₩35,135 | ₩35,704 | +0.08% | 70.6만 |
|---|
| 2026.03.02 | ₩35,959 | ₩36,307 | ₩35,731 | ₩36,173 | +0.60% | 53.1만 |
|---|
| 2026.02.27 | ₩36,374 | ₩36,374 | ₩35,986 | ₩36,227 | -0.41% | 55.8만 |
|---|
| 2026.02.26 | ₩36,602 | ₩36,776 | ₩36,294 | ₩36,669 | +0.18% | 64.5만 |
|---|
| 2026.02.25 | ₩36,495 | ₩36,521 | ₩36,280 | ₩36,521 | +0.07% | 61.8만 |
|---|
| 2026.02.24 | ₩35,986 | ₩36,274 | ₩35,771 | ₩36,213 | +0.63% | 78.9만 |
|---|
| 2026.02.23 | ₩36,535 | ₩36,575 | ₩35,678 | ₩35,892 | -1.76% | 162.8만 |
|---|
| 2026.02.20 | ₩36,160 | ₩36,602 | ₩36,133 | ₩36,602 | +1.22% | 37만 |
|---|
| 2026.02.19 | ₩36,454 | ₩36,481 | ₩36,173 | ₩36,481 | +0.07% | 32.7만 |
|---|
| 2026.02.18 | ₩36,468 | ₩36,709 | ₩36,377 | ₩36,642 | +0.48% | 58.3만 |
|---|
| 2026.02.17 | ₩36,240 | ₩36,394 | ₩35,986 | ₩36,374 | +0.37% | 44.2만 |
|---|
| 2026.02.13 | ₩36,227 | ₩36,327 | ₩35,939 | ₩36,213 | -0.04% | 64.5만 |
|---|
| 2026.02.12 | ₩36,722 | ₩36,815 | ₩35,879 | ₩35,972 | -2.04% | 40.5만 |
|---|
| 2026.02.11 | ₩36,669 | ₩36,856 | ₩36,414 | ₩36,588 | -0.22% | 44.7만 |
|---|
| 2026.02.10 | ₩36,722 | ₩36,722 | ₩36,428 | ₩36,548 | -0.47% | 54.6만 |
|---|
| 2026.02.09 | ₩36,762 | ₩36,776 | ₩36,541 | ₩36,642 | -0.33% | 38.1만 |
|---|
| 2026.02.06 | ₩36,521 | ₩36,809 | ₩36,448 | ₩36,762 | +0.66% | 41.8만 |
|---|
| 2026.02.05 | ₩36,026 | ₩36,200 | ₩35,785 | ₩35,999 | -0.07% | 146.3만 |
|---|
| 2026.02.04 | ₩36,481 | ₩36,481 | ₩35,879 | ₩36,173 | -0.84% | 55.9만 |
|---|
| 2026.02.03 | ₩36,762 | ₩36,762 | ₩35,986 | ₩36,280 | -1.31% | 64.9만 |
|---|
| 2026.02.02 | ₩36,320 | ₩36,762 | ₩36,294 | ₩36,749 | +1.18% | 46.4만 |
|---|
| 2026.01.30 | ₩36,923 | ₩36,923 | ₩36,146 | ₩36,334 | -1.60% | 55.3만 |
|---|
| 2026.01.29 | ₩36,789 | ₩36,836 | ₩36,267 | ₩36,789 | 0.00% | 68만 |
|---|
| 2026.01.28 | ₩36,495 | ₩36,628 | ₩36,401 | ₩36,495 | 0.00% | 51.7만 |
|---|
| 2026.01.27 | ₩36,454 | ₩36,454 | ₩36,287 | ₩36,414 | -0.11% | 55.3만 |
|---|
| 2026.01.26 | ₩36,173 | ₩36,307 | ₩36,043 | ₩36,280 | +0.30% | 45.8만 |
|---|
| 2026.01.23 | ₩36,307 | ₩36,307 | ₩35,857 | ₩36,039 | -0.74% | 69.4만 |
|---|
| 2026.01.22 | ₩36,615 | ₩36,615 | ₩36,200 | ₩36,294 | -0.88% | 68.4만 |
|---|
| 2026.01.21 | ₩35,932 | ₩36,521 | ₩35,932 | ₩36,401 | +1.30% | 58.3만 |
|---|
| 2026.01.20 | ₩36,160 | ₩36,468 | ₩36,019 | ₩36,066 | -0.26% | 53.3만 |
|---|
| 2026.01.16 | ₩36,655 | ₩36,883 | ₩36,575 | ₩36,695 | +0.11% | 72.9만 |
|---|
| 2026.01.15 | ₩36,655 | ₩36,890 | ₩36,642 | ₩36,722 | +0.18% | 50.1만 |
|---|
| 2026.01.14 | ₩36,294 | ₩36,347 | ₩36,086 | ₩36,347 | +0.15% | 49.9만 |
|---|
| 2026.01.13 | ₩36,695 | ₩36,695 | ₩36,247 | ₩36,347 | -0.95% | 45.8만 |
|---|
| 2026.01.12 | ₩36,495 | ₩36,608 | ₩36,354 | ₩36,588 | +0.26% | 78.8만 |
|---|
| 2026.01.09 | ₩36,642 | ₩36,749 | ₩36,454 | ₩36,669 | +0.07% | 52.3만 |
|---|
| 2026.01.08 | ₩36,173 | ₩36,454 | ₩36,128 | ₩36,401 | +0.63% | 61.9만 |
|---|
| 2026.01.07 | ₩36,575 | ₩36,575 | ₩36,126 | ₩36,173 | -1.10% | 102.2만 |
|---|
| 2026.01.06 | ₩36,146 | ₩36,535 | ₩36,120 | ₩36,535 | +1.07% | 151.5만 |
|---|
| 2026.01.05 | ₩35,490 | ₩36,253 | ₩35,490 | ₩36,133 | +1.81% | 51.4만 |
|---|
| 2026.01.02 | ₩35,396 | ₩35,477 | ₩35,149 | ₩35,463 | +0.19% | 76.9만 |
|---|
| 2025.12.31 | ₩35,463 | ₩35,487 | ₩35,115 | ₩35,142 | -0.91% | 53.6만 |
|---|
| 2025.12.30 | ₩35,611 | ₩35,611 | ₩35,423 | ₩35,463 | -0.41% | 43.9만 |
|---|
| 2025.12.29 | ₩35,678 | ₩35,696 | ₩35,462 | ₩35,557 | -0.34% | 31만 |
|---|
| 2025.12.26 | ₩35,758 | ₩35,758 | ₩35,624 | ₩35,718 | -0.11% | 48.1만 |
|---|
| 2025.12.24 | ₩35,678 | ₩35,766 | ₩35,568 | ₩35,718 | +0.11% | 25.2만 |
|---|
| 2025.12.23 | ₩35,611 | ₩35,654 | ₩35,544 | ₩35,611 | 0.00% | 40.1만 |
|---|
| 2025.12.22 | ₩35,570 | ₩35,670 | ₩35,490 | ₩35,637 | +0.19% | 65만 |
|---|
| 2025.12.19 | ₩35,048 | ₩35,450 | ₩35,048 | ₩35,343 | +0.84% | 74만 |
|---|
| 2025.12.18 | ₩35,262 | ₩35,396 | ₩35,029 | ₩35,169 | -0.27% | 61.7만 |
|---|
| 2025.12.17 | ₩35,276 | ₩35,343 | ₩34,916 | ₩34,941 | -0.95% | 52.7만 |
|---|
| 2025.12.16 | ₩35,504 | ₩35,517 | ₩35,107 | ₩35,262 | -0.68% | 44.2만 |
|---|
| 2025.12.15 | ₩35,557 | ₩35,651 | ₩35,410 | ₩35,504 | -0.15% | 38.7만 |
|---|
| 2025.12.12 | ₩35,745 | ₩35,745 | ₩35,269 | ₩35,383 | -1.01% | 38만 |
|---|
| 2025.12.11 | ₩35,544 | ₩35,852 | ₩35,544 | ₩35,852 | +0.87% | 47.4만 |
|---|
| 2025.12.10 | ₩35,075 | ₩35,624 | ₩35,021 | ₩35,557 | +1.37% | 56.2만 |
|---|
| 2025.12.09 | ₩35,008 | ₩35,182 | ₩34,968 | ₩35,021 | +0.04% | 46.5만 |
|---|
| 2025.12.08 | ₩35,276 | ₩35,276 | ₩34,941 | ₩35,021 | -0.72% | 31.1만 |
|---|
| 2025.12.05 | ₩35,129 | ₩35,209 | ₩35,055 | ₩35,155 | +0.08% | 37.1만 |
|---|
| 2025.12.04 | ₩35,035 | ₩35,162 | ₩34,968 | ₩35,088 | +0.15% | 31.6만 |
|---|
| 2025.12.03 | ₩34,754 | ₩35,008 | ₩34,687 | ₩35,008 | +0.73% | 64.2만 |
|---|
| 2025.12.02 | ₩34,673 | ₩34,807 | ₩34,468 | ₩34,713 | +0.12% | 91.7만 |
|---|
| 2025.12.01 | ₩34,178 | ₩34,713 | ₩34,178 | ₩34,472 | +0.86% | 252.2만 |
|---|
| 2025.11.28 | ₩34,633 | ₩34,673 | ₩34,512 | ₩34,633 | 0.00% | 26.4만 |
|---|
| 2025.11.26 | ₩34,446 | ₩34,646 | ₩34,419 | ₩34,566 | +0.35% | 45만 |
|---|
| 2025.11.25 | ₩34,030 | ₩34,452 | ₩33,910 | ₩34,405 | +1.10% | 46.5만 |
|---|
| 2025.11.24 | ₩33,789 | ₩33,990 | ₩33,642 | ₩33,896 | +0.32% | 55.3만 |
|---|
| 2025.11.21 | ₩33,200 | ₩33,903 | ₩33,173 | ₩33,682 | +1.45% | 28만 |
|---|
| 2025.11.20 | ₩33,977 | ₩34,271 | ₩33,280 | ₩33,307 | -1.97% | 60.7만 |
|---|
| 2025.11.19 | ₩33,521 | ₩33,910 | ₩33,521 | ₩33,722 | +0.60% | 61.9만 |
|---|
| 2025.11.18 | ₩33,655 | ₩33,803 | ₩33,390 | ₩33,615 | -0.12% | 32.9만 |
|---|
| 2025.11.17 | ₩34,245 | ₩34,294 | ₩33,594 | ₩33,736 | -1.49% | 36.9만 |
|---|
| 2025.11.14 | ₩34,151 | ₩34,399 | ₩34,004 | ₩34,245 | +0.27% | 38.5만 |
|---|
| 2025.11.13 | ₩34,821 | ₩34,821 | ₩34,286 | ₩34,379 | -1.27% | 63.7만 |
|---|
| 2025.11.12 | ₩34,713 | ₩34,867 | ₩34,700 | ₩34,834 | +0.35% | 41.1만 |
|---|
| 2025.11.11 | ₩34,700 | ₩34,740 | ₩34,512 | ₩34,673 | -0.08% | 42.7만 |
|---|
| 2025.11.10 | ₩34,593 | ₩34,685 | ₩34,298 | ₩34,620 | +0.08% | 45.1만 |
|---|
| 2025.11.07 | ₩34,178 | ₩34,352 | ₩33,856 | ₩34,352 | +0.51% | 87.5만 |
|---|
| 2025.11.06 | ₩34,539 | ₩34,539 | ₩34,050 | ₩34,204 | -0.97% | 92.9만 |
|---|
| 2025.11.05 | ₩34,271 | ₩34,672 | ₩34,245 | ₩34,539 | +0.78% | 36만 |
|---|
| 2025.11.04 | ₩34,191 | ₩34,365 | ₩34,097 | ₩34,245 | +0.16% | 49.8만 |
|---|
| 2025.11.03 | ₩34,486 | ₩34,486 | ₩34,069 | ₩34,352 | -0.39% | 45.4만 |
|---|
| 2025.10.31 | ₩34,459 | ₩34,459 | ₩34,151 | ₩34,379 | -0.23% | 38.5만 |
|---|
| 2025.10.30 | ₩34,446 | ₩34,740 | ₩34,427 | ₩34,486 | +0.12% | 45.9만 |
|---|
| 2025.10.29 | ₩34,767 | ₩34,928 | ₩34,490 | ₩34,633 | -0.39% | 39.2만 |
|---|
| 2025.10.28 | ₩34,821 | ₩34,941 | ₩34,621 | ₩34,687 | -0.38% | 31.7만 |
|---|
| 2025.10.27 | ₩34,794 | ₩34,874 | ₩34,687 | ₩34,847 | +0.15% | 35.4만 |
|---|
| 2025.10.24 | ₩34,646 | ₩34,700 | ₩34,486 | ₩34,553 | -0.27% | 40.7만 |
|---|
| 2025.10.23 | ₩34,231 | ₩34,459 | ₩34,231 | ₩34,446 | +0.63% | 41.3만 |
|---|
| 2025.10.22 | ₩34,472 | ₩34,472 | ₩33,990 | ₩34,231 | -0.70% | 34.5만 |
|---|
| 2025.10.21 | ₩34,204 | ₩34,432 | ₩34,091 | ₩34,405 | +0.59% | 54만 |
|---|
| 2025.10.20 | ₩34,164 | ₩34,507 | ₩34,164 | ₩34,486 | +0.94% | 32.1만 |
|---|
| 2025.10.17 | ₩33,910 | ₩34,071 | ₩33,772 | ₩34,030 | +0.36% | 69.5만 |
|---|
| 2025.10.16 | ₩34,325 | ₩34,325 | ₩33,689 | ₩33,870 | -1.33% | 87.6만 |
|---|
| 2025.10.15 | ₩34,512 | ₩34,512 | ₩33,963 | ₩34,245 | -0.78% | 24.8만 |
|---|
| 2025.10.14 | ₩33,950 | ₩34,432 | ₩33,789 | ₩34,271 | +0.95% | 74.7만 |
|---|
| 2025.10.13 | ₩33,883 | ₩34,071 | ₩33,816 | ₩34,030 | +0.43% | 36.2만 |
|---|
| 2025.10.10 | ₩34,459 | ₩34,472 | ₩33,468 | ₩33,481 | -2.84% | 48.9만 |
|---|