시장 데이터를 불러오는 중
전체 종목
First Trust Rising Dividend Achievers ETF 과거 주가
First Trust Rising Dividend Achievers ETF · RDVY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Rising Dividend Achievers ETF · RDVY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,304 | ₩106,455 | ₩105,924 | ₩106,278 | -0.03% | 100.7만 |
| 2026.10.08 | ₩104,768 | ₩106,077 | ₩104,768 | ₩106,077 | +1.25% | 134.8만 |
| 2026.10.07 | ₩105,543 | ₩105,583 | ₩104,942 | ₩105,329 | -0.20% | 120.5만 |
| 2026.10.06 | ₩106,278 | ₩106,718 | ₩105,944 | ₩106,117 | -0.15% | 114.3만 |
| 2026.10.05 | ₩105,904 | ₩106,383 | ₩105,396 | ₩106,251 | +0.33% | 86.3만 |
| 2026.10.02 | ₩106,545 | ₩106,545 | ₩105,536 | ₩105,783 | -0.71% | 115.2만 |
| 2026.10.01 | ₩105,209 | ₩105,924 | ₩104,595 | ₩105,757 | +0.52% | 145.6만 |
| 2026.09.30 | ₩105,610 | ₩105,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,528 |
| ₩104,555 |
| -1.00% |
| 115만 |
| 2026.09.29 | ₩105,423 | ₩105,596 | ₩104,648 | ₩105,263 | -0.15% | 157만 |
|---|
| 2026.09.28 | ₩105,636 | ₩105,677 | ₩104,875 | ₩105,169 | -0.44% | 104.9만 |
|---|
| 2026.09.25 | ₩105,677 | ₩106,157 | ₩105,182 | ₩105,984 | +0.29% | 87만 |
|---|
| 2026.09.24 | ₩105,009 | ₩105,356 | ₩104,675 | ₩105,182 | +0.17% | 95.3만 |
|---|
| 2026.09.23 | ₩106,157 | ₩106,157 | ₩105,331 | ₩105,423 | -0.69% | 153.3만 |
|---|
| 2026.09.22 | ₩107,319 | ₩107,413 | ₩105,723 | ₩106,291 | -0.96% | 125.4만 |
|---|
| 2026.09.21 | ₩106,705 | ₩107,246 | ₩106,424 | ₩107,025 | +0.30% | 83.7만 |
|---|
| 2026.09.18 | ₩105,690 | ₩105,970 | ₩105,336 | ₩105,917 | +0.21% | 95만 |
|---|
| 2026.09.17 | ₩106,651 | ₩106,651 | ₩105,404 | ₩105,757 | -0.84% | 77.8만 |
|---|
| 2026.09.16 | ₩106,705 | ₩106,705 | ₩104,695 | ₩105,476 | -1.15% | 102.4만 |
|---|
| 2026.09.15 | ₩107,079 | ₩107,146 | ₩106,111 | ₩106,451 | -0.59% | 163.1만 |
|---|
| 2026.09.14 | ₩106,972 | ₩107,386 | ₩106,691 | ₩107,052 | +0.07% | 92.1만 |
|---|
| 2026.09.11 | ₩107,760 | ₩107,927 | ₩107,092 | ₩107,626 | -0.12% | 91.1만 |
|---|
| 2026.09.10 | ₩107,279 | ₩107,279 | ₩106,591 | ₩106,758 | -0.49% | 125만 |
|---|
| 2026.09.09 | ₩108,174 | ₩108,174 | ₩107,586 | ₩107,693 | -0.44% | 84.1만 |
|---|
| 2026.09.08 | ₩109,296 | ₩109,366 | ₩108,321 | ₩108,374 | -0.84% | 67.9만 |
|---|
| 2026.09.04 | ₩109,736 | ₩109,843 | ₩109,396 | ₩109,563 | -0.16% | 73.9만 |
|---|
| 2026.09.03 | ₩108,915 | ₩109,723 | ₩108,695 | ₩109,656 | +0.68% | 89.1만 |
|---|
| 2026.09.02 | ₩107,933 | ₩108,828 | ₩107,660 | ₩108,521 | +0.54% | 107.8만 |
|---|
| 2026.09.01 | ₩108,227 | ₩108,468 | ₩107,419 | ₩107,600 | -0.58% | 129.2만 |
|---|
| 2026.08.31 | ₩109,389 | ₩109,389 | ₩108,708 | ₩108,775 | -0.56% | 116만 |
|---|
| 2026.08.28 | ₩110,124 | ₩110,311 | ₩109,469 | ₩109,589 | -0.49% | 99.6만 |
|---|
| 2026.08.27 | ₩110,110 | ₩110,324 | ₩109,756 | ₩110,057 | -0.05% | 128.5만 |
|---|
| 2026.08.26 | ₩109,910 | ₩110,324 | ₩109,696 | ₩110,070 | +0.15% | 137.3만 |
|---|
| 2026.08.25 | ₩110,444 | ₩110,524 | ₩109,469 | ₩110,017 | -0.39% | 106.1만 |
|---|
| 2026.08.24 | ₩109,162 | ₩110,017 | ₩109,162 | ₩109,937 | +0.71% | 98.7만 |
|---|
| 2026.08.21 | ₩109,322 | ₩109,662 | ₩109,274 | ₩109,443 | +0.11% | 101.2만 |
|---|
| 2026.08.20 | ₩109,456 | ₩109,870 | ₩108,802 | ₩108,842 | -0.56% | 104만 |
|---|
| 2026.08.19 | ₩110,925 | ₩110,978 | ₩109,743 | ₩109,803 | -1.01% | 104.6만 |
|---|
| 2026.08.18 | ₩110,845 | ₩111,038 | ₩110,518 | ₩110,591 | -0.23% | 120.8만 |
|---|
| 2026.08.17 | ₩111,927 | ₩112,180 | ₩111,312 | ₩111,352 | -0.51% | 86.4만 |
|---|
| 2026.08.14 | ₩111,967 | ₩112,073 | ₩111,513 | ₩111,980 | +0.01% | 81만 |
|---|
| 2026.08.13 | ₩112,020 | ₩112,207 | ₩111,553 | ₩112,020 | 0.00% | 102.4만 |
|---|
| 2026.08.12 | ₩111,833 | ₩111,833 | ₩111,152 | ₩111,593 | -0.21% | 103만 |
|---|
| 2026.08.11 | ₩111,312 | ₩111,646 | ₩111,006 | ₩111,179 | -0.12% | 85.7만 |
|---|
| 2026.08.10 | ₩111,379 | ₩111,430 | ₩110,905 | ₩111,018 | -0.32% | 76.5만 |
|---|
| 2026.08.07 | ₩111,446 | ₩111,446 | ₩110,872 | ₩111,272 | -0.16% | 77만 |
|---|
| 2026.08.06 | ₩111,286 | ₩111,800 | ₩111,059 | ₩111,139 | -0.13% | 116.4만 |
|---|
| 2026.08.05 | ₩111,726 | ₩112,167 | ₩111,205 | ₩111,299 | -0.38% | 124.2만 |
|---|
| 2026.08.04 | ₩109,817 | ₩111,312 | ₩109,588 | ₩111,112 | +1.18% | 206.3만 |
|---|
| 2026.08.03 | ₩108,735 | ₩109,269 | ₩108,668 | ₩109,175 | +0.41% | 95만 |
|---|
| 2026.07.31 | ₩108,788 | ₩108,788 | ₩107,666 | ₩108,294 | -0.45% | 119.7만 |
|---|
| 2026.07.30 | ₩107,920 | ₩108,034 | ₩106,772 | ₩107,907 | -0.01% | 89만 |
|---|
| 2026.07.29 | ₩107,974 | ₩108,401 | ₩106,505 | ₩106,585 | -1.29% | 98.7만 |
|---|
| 2026.07.28 | ₩107,533 | ₩108,374 | ₩107,226 | ₩108,214 | +0.63% | 117.4만 |
|---|
| 2026.07.27 | ₩107,787 | ₩108,161 | ₩106,772 | ₩107,560 | -0.21% | 79.8만 |
|---|
| 2026.07.24 | ₩106,264 | ₩107,393 | ₩106,199 | ₩106,812 | +0.52% | 72.3만 |
|---|
| 2026.07.23 | ₩106,304 | ₩106,518 | ₩105,757 | ₩106,371 | +0.06% | 124.4만 |
|---|
| 2026.07.22 | ₩106,999 | ₩107,266 | ₩106,758 | ₩106,878 | -0.11% | 103.3만 |
|---|
| 2026.07.21 | ₩107,560 | ₩107,613 | ₩106,872 | ₩107,386 | -0.16% | 85만 |
|---|
| 2026.07.20 | ₩107,506 | ₩107,546 | ₩106,364 | ₩106,531 | -0.91% | 77만 |
|---|
| 2026.07.17 | ₩106,558 | ₩107,346 | ₩106,137 | ₩106,838 | +0.26% | 87.9만 |
|---|
| 2026.07.16 | ₩106,812 | ₩107,666 | ₩106,812 | ₩107,439 | +0.59% | 101.8만 |
|---|
| 2026.07.15 | ₩107,279 | ₩107,365 | ₩106,344 | ₩107,052 | -0.21% | 99.3만 |
|---|
| 2026.07.14 | ₩107,212 | ₩107,586 | ₩106,898 | ₩107,065 | -0.14% | 95.5만 |
|---|
| 2026.07.13 | ₩106,772 | ₩107,159 | ₩106,151 | ₩106,505 | -0.25% | 87.8만 |
|---|
| 2026.07.10 | ₩106,812 | ₩107,379 | ₩106,104 | ₩107,239 | +0.40% | 82.2만 |
|---|
| 2026.07.09 | ₩106,611 | ₩107,079 | ₩106,304 | ₩106,638 | +0.03% | 112.4만 |
|---|
| 2026.07.08 | ₩105,997 | ₩105,997 | ₩104,862 | ₩105,316 | -0.64% | 105.5만 |
|---|
| 2026.07.07 | ₩106,985 | ₩107,092 | ₩106,278 | ₩106,518 | -0.44% | 103.9만 |
|---|
| 2026.07.06 | ₩107,800 | ₩107,867 | ₩107,226 | ₩107,506 | -0.27% | 115.1만 |
|---|
| 2026.07.02 | ₩108,134 | ₩108,134 | ₩106,064 | ₩107,025 | -1.03% | 117.1만 |
|---|
| 2026.07.01 | ₩107,813 | ₩108,468 | ₩107,226 | ₩107,613 | -0.19% | 129.5만 |
|---|
| 2026.06.30 | ₩107,720 | ₩108,655 | ₩107,466 | ₩108,254 | +0.50% | 200.9만 |
|---|
| 2026.06.29 | ₩106,211 | ₩107,608 | ₩106,144 | ₩107,493 | +1.21% | 111.3만 |
|---|
| 2026.06.26 | ₩105,944 | ₩106,411 | ₩105,236 | ₩105,890 | -0.05% | 162.5만 |
|---|
| 2026.06.25 | ₩106,865 | ₩107,212 | ₩105,917 | ₩106,505 | -0.34% | 131.9만 |
|---|
| 2026.06.24 | ₩104,915 | ₩106,139 | ₩104,915 | ₩105,423 | +0.48% | 121.7만 |
|---|
| 2026.06.23 | ₩104,555 | ₩105,329 | ₩104,341 | ₩104,929 | +0.36% | 108.7만 |
|---|
| 2026.06.22 | ₩106,224 | ₩106,785 | ₩105,810 | ₩106,424 | +0.19% | 84만 |
|---|
| 2026.06.18 | ₩106,224 | ₩106,531 | ₩105,650 | ₩105,703 | -0.49% | 142만 |
|---|
| 2026.06.17 | ₩106,171 | ₩106,905 | ₩104,648 | ₩104,822 | -1.27% | 121.3만 |
|---|
| 2026.06.16 | ₩106,304 | ₩106,772 | ₩105,490 | ₩105,583 | -0.68% | 104.9만 |
|---|
| 2026.06.15 | ₩106,585 | ₩106,671 | ₩105,890 | ₩106,010 | -0.54% | 106만 |
|---|
| 2026.06.12 | ₩104,007 | ₩105,116 | ₩103,540 | ₩104,942 | +0.90% | 111만 |
|---|
| 2026.06.11 | ₩102,031 | ₩104,167 | ₩101,850 | ₩103,794 | +1.73% | 181.6만 |
|---|
| 2026.06.10 | ₩102,164 | ₩103,326 | ₩101,016 | ₩101,042 | -1.10% | 146.8만 |
|---|
| 2026.06.09 | ₩102,298 | ₩103,633 | ₩100,214 | ₩102,431 | +0.13% | 171.1만 |
|---|
| 2026.06.08 | ₩101,817 | ₩102,318 | ₩101,430 | ₩101,537 | -0.28% | 145.9만 |
|---|
| 2026.06.05 | ₩102,204 | ₩102,331 | ₩100,749 | ₩100,896 | -1.28% | 147.7만 |
|---|
| 2026.06.04 | ₩101,630 | ₩102,992 | ₩101,630 | ₩102,765 | +1.12% | 88.4만 |
|---|
| 2026.06.03 | ₩101,470 | ₩101,804 | ₩101,096 | ₩101,617 | +0.14% | 88.4만 |
|---|
| 2026.06.02 | ₩100,642 | ₩101,597 | ₩100,482 | ₩101,550 | +0.90% | 98만 |
|---|
| 2026.06.01 | ₩100,108 | ₩100,869 | ₩99,875 | ₩100,668 | +0.56% | 87만 |
|---|
| 2026.05.29 | ₩100,722 | ₩101,078 | ₩100,467 | ₩100,508 | -0.21% | 87만 |
|---|
| 2026.05.28 | ₩100,882 | ₩100,936 | ₩100,094 | ₩100,682 | -0.20% | 102.3만 |
|---|
| 2026.05.27 | ₩102,258 | ₩102,258 | ₩100,976 | ₩101,082 | -1.15% | 87.2만 |
|---|
| 2026.05.26 | ₩101,336 | ₩102,064 | ₩101,123 | ₩102,044 | +0.70% | 118.1만 |
|---|
| 2026.05.22 | ₩100,482 | ₩100,922 | ₩100,254 | ₩100,482 | 0.00% | 77만 |
|---|
| 2026.05.21 | ₩99,320 | ₩100,108 | ₩98,745 | ₩99,881 | +0.56% | 90만 |
|---|
| 2026.05.20 | ₩98,492 | ₩99,667 | ₩97,690 | ₩99,667 | +1.19% | 96.4만 |
|---|
| 2026.05.19 | ₩98,078 | ₩98,412 | ₩97,684 | ₩97,837 | -0.25% | 80만 |
|---|
| 2026.05.18 | ₩98,705 | ₩98,866 | ₩97,971 | ₩98,532 | -0.18% | 96.3만 |
|---|
| 2026.05.15 | ₩98,692 | ₩98,785 | ₩98,305 | ₩98,345 | -0.35% | 82.2만 |
|---|
| 2026.05.14 | ₩99,053 | ₩99,560 | ₩98,906 | ₩99,293 | +0.24% | 107.4만 |
|---|
| 2026.05.13 | ₩98,959 | ₩98,959 | ₩98,337 | ₩98,692 | -0.27% | 91.3만 |
|---|
| 2026.05.12 | ₩98,919 | ₩99,066 | ₩97,837 | ₩98,919 | 0.00% | 89.4만 |
|---|
| 2026.05.11 | ₩99,640 | ₩99,788 | ₩99,059 | ₩99,226 | -0.42% | 104만 |
|---|
| 2026.05.08 | ₩100,014 | ₩100,014 | ₩99,413 | ₩99,613 | -0.40% | 66.7만 |
|---|
| 2026.05.07 | ₩100,869 | ₩100,869 | ₩99,079 | ₩99,306 | -1.55% | 109.7만 |
|---|
| 2026.05.06 | ₩100,522 | ₩101,159 | ₩100,482 | ₩100,842 | +0.32% | 131.6만 |
|---|
| 2026.05.05 | ₩99,119 | ₩99,648 | ₩98,772 | ₩99,480 | +0.36% | 80.1만 |
|---|
| 2026.05.04 | ₩99,079 | ₩99,567 | ₩98,238 | ₩98,558 | -0.53% | 97.8만 |
|---|
| 2026.05.01 | ₩99,974 | ₩100,021 | ₩99,133 | ₩99,159 | -0.81% | 86.3만 |
|---|
| 2026.04.30 | ₩98,799 | ₩99,894 | ₩98,612 | ₩99,760 | +0.97% | 103.1만 |
|---|
| 2026.04.29 | ₩99,386 | ₩99,520 | ₩98,532 | ₩99,079 | -0.31% | 115만 |
|---|
| 2026.04.28 | ₩99,987 | ₩99,987 | ₩99,146 | ₩99,199 | -0.79% | 75.2만 |
|---|
| 2026.04.27 | ₩99,867 | ₩100,341 | ₩99,774 | ₩100,174 | +0.31% | 72.1만 |
|---|
| 2026.04.24 | ₩99,974 | ₩100,448 | ₩99,707 | ₩100,081 | +0.11% | 108.7만 |
|---|
| 2026.04.23 | ₩99,867 | ₩100,188 | ₩98,712 | ₩99,707 | -0.16% | 120.4만 |
|---|
| 2026.04.22 | ₩100,308 | ₩100,308 | ₩99,613 | ₩99,881 | -0.43% | 111.2만 |
|---|
| 2026.04.21 | ₩99,867 | ₩100,508 | ₩99,306 | ₩99,520 | -0.35% | 129.8만 |
|---|
| 2026.04.20 | ₩99,173 | ₩99,794 | ₩99,173 | ₩99,520 | +0.35% | 89.2만 |
|---|
| 2026.04.17 | ₩98,732 | ₩100,108 | ₩98,398 | ₩99,493 | +0.77% | 135.3만 |
|---|
| 2026.04.16 | ₩98,131 | ₩98,219 | ₩97,630 | ₩97,704 | -0.44% | 135.4만 |
|---|
| 2026.04.15 | ₩98,078 | ₩98,205 | ₩97,543 | ₩98,118 | +0.04% | 108.7만 |
|---|
| 2026.04.14 | ₩97,824 | ₩98,246 | ₩97,517 | ₩98,078 | +0.26% | 131.8만 |
|---|
| 2026.04.13 | ₩96,114 | ₩97,570 | ₩95,941 | ₩97,570 | +1.51% | 96.8만 |
|---|
| 2026.04.10 | ₩97,236 | ₩97,236 | ₩96,241 | ₩96,301 | -0.96% | 103.3만 |
|---|
| 2026.04.09 | ₩95,901 | ₩97,136 | ₩95,701 | ₩96,996 | +1.14% | 123.4만 |
|---|
| 2026.04.08 | ₩95,607 | ₩96,275 | ₩95,400 | ₩96,128 | +0.54% | 116.8만 |
|---|
| 2026.04.07 | ₩92,469 | ₩92,876 | ₩91,988 | ₩92,803 | +0.36% | 152.2만 |
|---|
| 2026.04.06 | ₩91,961 | ₩92,836 | ₩91,881 | ₩92,829 | +0.94% | 195.8만 |
|---|
| 2026.04.02 | ₩90,532 | ₩92,589 | ₩90,305 | ₩92,001 | +1.62% | 193.6만 |
|---|
| 2026.04.01 | ₩91,814 | ₩92,616 | ₩91,547 | ₩91,948 | +0.15% | 224.1만 |
|---|
| 2026.03.31 | ₩89,971 | ₩91,293 | ₩89,384 | ₩91,187 | +1.35% | 190.1만 |
|---|
| 2026.03.30 | ₩89,864 | ₩90,038 | ₩88,355 | ₩88,703 | -1.29% | 337.2만 |
|---|
| 2026.03.27 | ₩90,118 | ₩90,292 | ₩88,836 | ₩89,050 | -1.19% | 158.4만 |
|---|
| 2026.03.26 | ₩91,534 | ₩91,901 | ₩90,479 | ₩90,479 | -1.15% | 129.6만 |
|---|
| 2026.03.25 | ₩93,176 | ₩93,297 | ₩91,868 | ₩92,509 | -0.72% | 226.7만 |
|---|
| 2026.03.24 | ₩91,667 | ₩93,003 | ₩91,467 | ₩92,509 | +0.92% | 138만 |
|---|
| 2026.03.23 | ₩93,096 | ₩93,617 | ₩92,248 | ₩92,295 | -0.86% | 128.2만 |
|---|
| 2026.03.20 | ₩91,854 | ₩92,268 | ₩90,619 | ₩91,320 | -0.58% | 162.5만 |
|---|
| 2026.03.19 | ₩90,946 | ₩92,602 | ₩90,879 | ₩92,108 | +1.28% | 163.6만 |
|---|
| 2026.03.18 | ₩92,602 | ₩93,016 | ₩91,774 | ₩91,788 | -0.88% | 169.7만 |
|---|
| 2026.03.17 | ₩92,442 | ₩93,156 | ₩92,362 | ₩92,762 | +0.35% | 101.4만 |
|---|
| 2026.03.16 | ₩92,055 | ₩92,602 | ₩91,641 | ₩91,961 | -0.10% | 116.2만 |
|---|
| 2026.03.13 | ₩92,135 | ₩92,495 | ₩90,986 | ₩91,133 | -1.09% | 120.2만 |
|---|
| 2026.03.12 | ₩92,175 | ₩92,295 | ₩91,340 | ₩91,387 | -0.85% | 176.3만 |
|---|
| 2026.03.11 | ₩93,203 | ₩93,524 | ₩92,622 | ₩93,150 | -0.06% | 147.2만 |
|---|
| 2026.03.10 | ₩93,484 | ₩94,635 | ₩92,949 | ₩93,350 | -0.14% | 194.9만 |
|---|
| 2026.03.09 | ₩91,774 | ₩93,757 | ₩90,759 | ₩93,604 | +1.99% | 176.2만 |
|---|
| 2026.03.06 | ₩93,444 | ₩93,497 | ₩92,429 | ₩92,883 | -0.60% | 259만 |
|---|
| 2026.03.05 | ₩95,153 | ₩95,687 | ₩94,031 | ₩94,899 | -0.27% | 222만 |
|---|
| 2026.03.04 | ₩95,647 | ₩96,034 | ₩95,021 | ₩95,781 | +0.14% | 219.1만 |
|---|
| 2026.03.03 | ₩94,726 | ₩95,453 | ₩93,564 | ₩94,993 | +0.28% | 275.9만 |
|---|
| 2026.03.02 | ₩95,286 | ₩96,882 | ₩95,220 | ₩96,448 | +1.22% | 257만 |
|---|
| 2026.02.27 | ₩96,702 | ₩96,702 | ₩95,968 | ₩96,542 | -0.17% | 139.9만 |
|---|
| 2026.02.26 | ₩97,637 | ₩98,211 | ₩96,862 | ₩97,744 | +0.11% | 118.5만 |
|---|
| 2026.02.25 | ₩97,290 | ₩97,557 | ₩96,858 | ₩97,503 | +0.22% | 118.1만 |
|---|
| 2026.02.24 | ₩95,807 | ₩96,842 | ₩95,487 | ₩96,649 | +0.88% | 136.2만 |
|---|
| 2026.02.23 | ₩97,370 | ₩97,590 | ₩95,213 | ₩95,754 | -1.66% | 90.3만 |
|---|
| 2026.02.20 | ₩96,395 | ₩97,650 | ₩96,395 | ₩97,650 | +1.30% | 139.4만 |
|---|
| 2026.02.19 | ₩96,542 | ₩96,633 | ₩95,861 | ₩96,582 | +0.04% | 119.6만 |
|---|
| 2026.02.18 | ₩96,595 | ₩97,383 | ₩96,275 | ₩97,143 | +0.57% | 158.1만 |
|---|
| 2026.02.17 | ₩95,968 | ₩96,555 | ₩95,373 | ₩96,342 | +0.39% | 130.7만 |
|---|
| 2026.02.13 | ₩95,607 | ₩96,368 | ₩95,180 | ₩95,968 | +0.38% | 206.1만 |
|---|
| 2026.02.12 | ₩97,450 | ₩97,690 | ₩95,126 | ₩95,273 | -2.23% | 176.4만 |
|---|
| 2026.02.11 | ₩97,744 | ₩97,961 | ₩96,622 | ₩97,049 | -0.71% | 142.8만 |
|---|
| 2026.02.10 | ₩97,210 | ₩97,410 | ₩96,698 | ₩96,969 | -0.25% | 165.9만 |
|---|
| 2026.02.09 | ₩97,356 | ₩97,684 | ₩96,983 | ₩97,263 | -0.10% | 111.6만 |
|---|
| 2026.02.06 | ₩96,542 | ₩97,730 | ₩96,462 | ₩97,570 | +1.07% | 144.1만 |
|---|
| 2026.02.05 | ₩95,607 | ₩96,148 | ₩94,979 | ₩95,594 | -0.01% | 150.7만 |
|---|
| 2026.02.04 | ₩96,675 | ₩96,889 | ₩95,319 | ₩95,954 | -0.75% | 209.6만 |
|---|
| 2026.02.03 | ₩97,397 | ₩97,750 | ₩95,567 | ₩96,342 | -1.08% | 233.7만 |
|---|
| 2026.02.02 | ₩96,275 | ₩97,797 | ₩96,275 | ₩97,664 | +1.44% | 132.2만 |
|---|
| 2026.01.30 | ₩97,049 | ₩97,414 | ₩96,021 | ₩96,515 | -0.55% | 148.3만 |
|---|
| 2026.01.29 | ₩97,677 | ₩98,064 | ₩96,428 | ₩97,770 | +0.10% | 190.5만 |
|---|
| 2026.01.28 | ₩97,143 | ₩97,490 | ₩96,909 | ₩97,116 | -0.03% | 136만 |
|---|
| 2026.01.27 | ₩96,622 | ₩97,029 | ₩96,582 | ₩96,902 | +0.29% | 118.7만 |
|---|
| 2026.01.26 | ₩95,887 | ₩96,642 | ₩95,794 | ₩96,502 | +0.64% | 100.2만 |
|---|
| 2026.01.23 | ₩96,301 | ₩96,301 | ₩95,407 | ₩95,807 | -0.51% | 140.5만 |
|---|
| 2026.01.22 | ₩97,250 | ₩97,330 | ₩96,328 | ₩96,488 | -0.78% | 174.1만 |
|---|
| 2026.01.21 | ₩95,674 | ₩97,196 | ₩95,666 | ₩96,756 | +1.13% | 244.8만 |
|---|
| 2026.01.20 | ₩95,487 | ₩96,388 | ₩95,133 | ₩95,233 | -0.27% | 180.1만 |
|---|
| 2026.01.16 | ₩97,397 | ₩97,510 | ₩96,809 | ₩96,969 | -0.44% | 170.9만 |
|---|
| 2026.01.15 | ₩97,370 | ₩97,637 | ₩96,942 | ₩97,049 | -0.33% | 192.1만 |
|---|
| 2026.01.14 | ₩95,834 | ₩96,152 | ₩95,453 | ₩96,141 | +0.32% | 199.4만 |
|---|
| 2026.01.13 | ₩97,076 | ₩97,143 | ₩95,948 | ₩96,208 | -0.89% | 161만 |
|---|
| 2026.01.12 | ₩96,395 | ₩96,983 | ₩96,168 | ₩96,916 | +0.54% | 153.2만 |
|---|
| 2026.01.09 | ₩96,662 | ₩97,350 | ₩96,428 | ₩97,063 | +0.41% | 229.1만 |
|---|
| 2026.01.08 | ₩95,514 | ₩96,443 | ₩95,499 | ₩96,221 | +0.74% | 121만 |
|---|
| 2026.01.07 | ₩96,582 | ₩96,593 | ₩95,580 | ₩95,674 | -0.94% | 187.7만 |
|---|
| 2026.01.06 | ₩95,500 | ₩96,756 | ₩95,500 | ₩96,675 | +1.23% | 221.3만 |
|---|
| 2026.01.05 | ₩93,918 | ₩95,907 | ₩93,918 | ₩95,554 | +1.74% | 216.2만 |
|---|
| 2026.01.02 | ₩93,403 | ₩93,757 | ₩92,936 | ₩93,684 | +0.30% | 115.3만 |
|---|
| 2025.12.31 | ₩93,764 | ₩93,764 | ₩92,762 | ₩92,776 | -1.05% | 97.8만 |
|---|
| 2025.12.30 | ₩94,151 | ₩94,151 | ₩93,649 | ₩93,697 | -0.48% | 104.4만 |
|---|
| 2025.12.29 | ₩94,285 | ₩94,445 | ₩93,791 | ₩94,004 | -0.30% | 87.7만 |
|---|
| 2025.12.26 | ₩94,499 | ₩94,592 | ₩94,205 | ₩94,432 | -0.07% | 60.3만 |
|---|
| 2025.12.24 | ₩94,191 | ₩94,659 | ₩94,105 | ₩94,459 | +0.28% | 65.2만 |
|---|
| 2025.12.23 | ₩93,951 | ₩94,231 | ₩93,951 | ₩94,111 | +0.17% | 138.3만 |
|---|
| 2025.12.22 | ₩93,884 | ₩94,218 | ₩93,711 | ₩94,071 | +0.20% | 129만 |
|---|
| 2025.12.19 | ₩92,909 | ₩93,562 | ₩92,788 | ₩93,350 | +0.47% | 154.7만 |
|---|
| 2025.12.18 | ₩93,003 | ₩93,417 | ₩92,429 | ₩92,722 | -0.30% | 154.7만 |
|---|
| 2025.12.17 | ₩93,056 | ₩93,323 | ₩92,128 | ₩92,161 | -0.96% | 181.5만 |
|---|
| 2025.12.16 | ₩93,657 | ₩93,788 | ₩92,662 | ₩93,070 | -0.63% | 198.6만 |
|---|
| 2025.12.15 | ₩94,071 | ₩94,211 | ₩93,470 | ₩93,737 | -0.35% | 164.1만 |
|---|
| 2025.12.12 | ₩94,218 | ₩94,312 | ₩93,150 | ₩93,444 | -0.82% | 149.5만 |
|---|
| 2025.12.11 | ₩93,510 | ₩94,432 | ₩93,510 | ₩94,378 | +0.93% | 139.1만 |
|---|
| 2025.12.10 | ₩92,268 | ₩93,895 | ₩92,248 | ₩93,644 | +1.49% | 190.3만 |
|---|
| 2025.12.09 | ₩92,215 | ₩92,696 | ₩91,997 | ₩92,161 | -0.06% | 146.3만 |
|---|
| 2025.12.08 | ₩92,709 | ₩92,709 | ₩92,048 | ₩92,242 | -0.50% | 151.7만 |
|---|
| 2025.12.05 | ₩92,535 | ₩92,903 | ₩92,429 | ₩92,509 | -0.03% | 107.3만 |
|---|
| 2025.12.04 | ₩92,389 | ₩92,682 | ₩92,175 | ₩92,362 | -0.03% | 117.7만 |
|---|
| 2025.12.03 | ₩91,387 | ₩92,290 | ₩91,347 | ₩92,215 | +0.91% | 124.1만 |
|---|
| 2025.12.02 | ₩91,240 | ₩91,681 | ₩90,861 | ₩91,400 | +0.18% | 156.4만 |
|---|
| 2025.12.01 | ₩90,719 | ₩91,540 | ₩90,666 | ₩90,933 | +0.24% | 100.8만 |
|---|
| 2025.11.28 | ₩91,120 | ₩91,379 | ₩90,973 | ₩91,253 | +0.15% | 45만 |
|---|
| 2025.11.26 | ₩90,652 | ₩91,332 | ₩90,639 | ₩90,946 | +0.32% | 117.5만 |
|---|
| 2025.11.25 | ₩89,277 | ₩90,674 | ₩89,130 | ₩90,492 | +1.36% | 168만 |
|---|
| 2025.11.24 | ₩88,849 | ₩89,406 | ₩88,395 | ₩89,090 | +0.27% | 178.6만 |
|---|
| 2025.11.21 | ₩87,287 | ₩89,077 | ₩87,153 | ₩88,476 | +1.36% | 270.7만 |
|---|
| 2025.11.20 | ₩89,063 | ₩89,484 | ₩86,793 | ₩86,860 | -2.47% | 345.5만 |
|---|
| 2025.11.19 | ₩87,875 | ₩88,542 | ₩87,594 | ₩88,048 | +0.20% | 146.2만 |
|---|
| 2025.11.18 | ₩87,621 | ₩88,235 | ₩87,113 | ₩87,661 | +0.05% | 196.4만 |
|---|
| 2025.11.17 | ₩89,330 | ₩89,569 | ₩87,628 | ₩87,968 | -1.52% | 177.8만 |
|---|
| 2025.11.14 | ₩89,117 | ₩89,931 | ₩88,783 | ₩89,384 | +0.30% | 215.7만 |
|---|
| 2025.11.13 | ₩90,893 | ₩91,066 | ₩89,584 | ₩89,771 | -1.23% | 341.7만 |
|---|
| 2025.11.12 | ₩90,893 | ₩91,347 | ₩90,889 | ₩91,120 | +0.25% | 125.1만 |
|---|
| 2025.11.11 | ₩90,612 | ₩91,000 | ₩90,339 | ₩90,733 | +0.13% | 157.3만 |
|---|
| 2025.11.10 | ₩90,425 | ₩90,807 | ₩89,718 | ₩90,599 | +0.19% | 121.7만 |
|---|
| 2025.11.07 | ₩89,077 | ₩89,784 | ₩88,516 | ₩89,784 | +0.79% | 170.5만 |
|---|
| 2025.11.06 | ₩90,292 | ₩90,292 | ₩89,023 | ₩89,317 | -1.08% | 152.7만 |
|---|
| 2025.11.05 | ₩89,531 | ₩90,666 | ₩89,484 | ₩90,225 | +0.78% | 143.8만 |
|---|
| 2025.11.04 | ₩89,183 | ₩89,938 | ₩89,170 | ₩89,450 | +0.30% | 128.1만 |
|---|
| 2025.11.03 | ₩90,065 | ₩90,065 | ₩89,142 | ₩89,864 | -0.22% | 122.1만 |
|---|
| 2025.10.31 | ₩90,025 | ₩90,158 | ₩89,384 | ₩89,851 | -0.19% | 115.4만 |
|---|
| 2025.10.30 | ₩90,172 | ₩91,040 | ₩90,145 | ₩90,185 | +0.01% | 144.9만 |
|---|
| 2025.10.29 | ₩91,106 | ₩91,463 | ₩90,399 | ₩90,719 | -0.43% | 153.3만 |
|---|
| 2025.10.28 | ₩91,093 | ₩91,273 | ₩90,819 | ₩90,933 | -0.18% | 92.1만 |
|---|
| 2025.10.27 | ₩91,053 | ₩91,382 | ₩90,933 | ₩91,227 | +0.19% | 82.4만 |
|---|
| 2025.10.24 | ₩90,692 | ₩90,799 | ₩90,292 | ₩90,332 | -0.40% | 100.1만 |
|---|
| 2025.10.23 | ₩89,584 | ₩90,145 | ₩89,484 | ₩89,985 | +0.45% | 134.6만 |
|---|
| 2025.10.22 | ₩90,038 | ₩90,065 | ₩88,848 | ₩89,344 | -0.77% | 141.8만 |
|---|
| 2025.10.21 | ₩89,250 | ₩90,051 | ₩89,197 | ₩89,891 | +0.72% | 104.8만 |
|---|
| 2025.10.20 | ₩88,796 | ₩89,617 | ₩88,796 | ₩89,477 | +0.77% | 88.1만 |
|---|
| 2025.10.17 | ₩87,821 | ₩88,462 | ₩87,607 | ₩88,289 | +0.53% | 102.5만 |
|---|
| 2025.10.16 | ₩89,090 | ₩89,090 | ₩87,367 | ₩87,808 | -1.44% | 157.5만 |
|---|
| 2025.10.15 | ₩89,477 | ₩89,677 | ₩88,115 | ₩88,916 | -0.63% | 160만 |
|---|
| 2025.10.14 | ₩87,541 | ₩89,404 | ₩87,541 | ₩88,916 | +1.57% | 129.3만 |
|---|
| 2025.10.13 | ₩87,888 | ₩88,449 | ₩87,714 | ₩88,249 | +0.41% | 125.6만 |
|---|
| 2025.10.10 | ₩89,477 | ₩89,577 | ₩86,773 | ₩86,833 | -2.96% | 172.9만 |
|---|